KissMeData/083640/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	481	7	2	1.48	109144296	226535	370.74	482	489	477	616	332	474	481.80	1.34	0	1157	490	481	474	465	458	486	470	290	142	500	320	1	1	58035312	279	7.89	0.25	12	0.39	61.00	1953.00	1590	20221213	-69.75	450	20231024	6.89	1307	-63.20	20230210	450	6.89	20231024	1590	-69.75	20221213	450	6.89	20231024	2.20	N	083640	500	290 억		777043	N	N	0	N	00	N
3	20231031	150708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	480	6	2	1.27	104394887	216682	354.61	482	489	477	616	332	474	481.79	1.34	0	2224	490	481	474	465	458	486	470	290	142	500	320	1	1	58035312	279	7.87	0.25	12	0.37	61.00	1953.00	1590	20221213	-69.81	450	20231024	6.67	1307	-63.27	20230210	450	6.67	20231024	1590	-69.81	20221213	450	6.67	20231024	2.20	N	083640	500	290 억		777043	N	N	0	N	00	N
4	20231031	140712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	481	7	2	1.48	98009193	203365	332.82	482	489	477	616	332	474	481.94	1.34	0	3952	490	481	474	465	458	486	470	290	142	500	320	1	1	58035312	279	7.89	0.25	12	0.35	61.00	1953.00	1590	20221213	-69.75	450	20231024	6.89	1307	-63.20	20230210	450	6.89	20231024	1590	-69.75	20221213	450	6.89	20231024	2.20	N	083640	500	290 억		777043	N	N	0	N	00	N
5	20231031	130706	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	481	7	2	1.48	84594317	175490	287.20	482	489	477	616	332	474	482.05	1.34	0	11645	490	481	474	465	458	486	470	290	142	500	320	1	1	58035312	279	7.89	0.25	12	0.30	61.00	1953.00	1590	20221213	-69.75	450	20231024	6.89	1307	-63.20	20230210	450	6.89	20231024	1590	-69.75	20221213	450	6.89	20231024	2.20	N	083640	500	290 억		777043	N	N	0	N	00	N
6	20231031	120706	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	480	6	2	1.27	70514952	146337	239.49	482	489	477	616	332	474	481.87	1.34	0	13765	490	481	474	465	458	486	470	290	142	500	320	1	1	58035312	279	7.87	0.25	12	0.25	61.00	1953.00	1590	20221213	-69.81	450	20231024	6.67	1307	-63.27	20230210	450	6.67	20231024	1590	-69.81	20221213	450	6.67	20231024	2.20	N	083640	500	290 억		777043	N	N	0	N	00	N
7	20231031	110725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	484	10	2	2.11	54427868	112804	184.61	482	489	477	616	332	474	482.50	1.34	0	23562	490	481	474	465	458	486	470	290	142	500	320	1	1	58035312	281	7.93	0.25	12	0.19	61.00	1953.00	1590	20221213	-69.56	450	20231024	7.56	1307	-62.97	20230210	450	7.56	20231024	1590	-69.56	20221213	450	7.56	20231024	2.20	N	083640	500	290 억		777043	N	N	0	N	00	N
8	20231031	100714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	481	7	2	1.48	43022381	89101	145.82	482	489	477	616	332	474	482.85	1.34	0	27983	490	481	474	465	458	486	470	290	142	500	320	1	1	58035312	279	7.89	0.25	12	0.15	61.00	1953.00	1590	20221213	-69.75	450	20231024	6.89	1307	-63.20	20230210	450	6.89	20231024	1590	-69.75	20221213	450	6.89	20231024	2.20	N	083640	500	290 억		777043	N	N	0	N	00	N
9	20231031	090711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	485	11	2	2.32	23056003	47718	78.09	482	489	479	616	332	474	483.17	1.34	0	26995	490	481	474	465	458	486	470	290	142	500	320	1	1	58035312	281	7.95	0.25	12	0.08	61.00	1953.00	1590	20221213	-69.50	450	20231024	7.78	1307	-62.89	20230210	450	7.78	20231024	1590	-69.50	20221213	450	7.78	20231024	2.20	N	083640	500	290 억		777043	N	N	0	N	00	N
10	20231030	160700	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	474	1	2	0.21	28877945	61100	45.63	467	483	467	614	332	473	472.63	1.34	0	-188	491	482	475	466	459	478	462	290	141	500	320	1	1	58035312	275	7.77	0.24	12	0.11	61.00	1953.00	1590	20221213	-70.19	450	20231024	5.33	1307	-63.73	20230210	450	5.33	20231024	1590	-70.19	20221213	450	5.33	20231024	2.18	N	083640	500	290 억		777231	N	N	0	N	00	N
11	20231030	150644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	474	1	2	0.21	23899703	50531	37.74	467	483	467	614	332	473	472.97	1.34	0	-5071	491	482	475	466	459	478	462	290	141	500	320	1	1	58035312	275	7.77	0.24	12	0.09	61.00	1953.00	1590	20221213	-70.19	450	20231024	5.33	1307	-63.73	20230210	450	5.33	20231024	1590	-70.19	20221213	450	5.33	20231024	2.18	N	083640	500	290 억		777231	N	N	0	N	00	N
12	20231030	140645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	475	2	2	0.42	14815920	31218	23.31	467	483	467	614	332	473	474.60	1.34	0	-4490	491	482	475	466	459	478	462	290	141	500	320	1	1	58035312	276	7.79	0.24	12	0.05	61.00	1953.00	1590	20221213	-70.13	450	20231024	5.56	1307	-63.66	20230210	450	5.56	20231024	1590	-70.13	20221213	450	5.56	20231024	2.18	N	083640	500	290 억		777231	N	N	0	N	00	N
13	20231030	130647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	478	5	2	1.06	13649363	28765	21.48	467	483	467	614	332	473	474.51	1.34	0	-4490	491	482	475	466	459	478	462	290	141	500	320	1	1	58035312	277	7.84	0.24	12	0.05	61.00	1953.00	1590	20221213	-69.94	450	20231024	6.22	1307	-63.43	20230210	450	6.22	20231024	1590	-69.94	20221213	450	6.22	20231024	2.18	N	083640	500	290 억		777231	N	N	0	N	00	N
14	20231030	120642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	476	3	2	0.63	12386614	26125	19.51	467	483	467	614	332	473	474.13	1.34	0	-4490	491	482	475	466	459	478	462	290	141	500	320	1	1	58035312	276	7.80	0.24	12	0.05	61.00	1953.00	1590	20221213	-70.06	450	20231024	5.78	1307	-63.58	20230210	450	5.78	20231024	1590	-70.06	20221213	450	5.78	20231024	2.18	N	083640	500	290 억		777231	N	N	0	N	00	N
15	20231030	110642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	474	1	2	0.21	9585718	20220	15.10	467	483	467	614	332	473	474.07	1.34	0	-4490	491	482	475	466	459	478	462	290	141	500	320	1	1	58035312	275	7.77	0.24	12	0.03	61.00	1953.00	1590	20221213	-70.19	450	20231024	5.33	1307	-63.73	20230210	450	5.33	20231024	1590	-70.19	20221213	450	5.33	20231024	2.18	N	083640	500	290 억		777231	N	N	0	N	00	N
16	20231030	100642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	475	2	2	0.42	9073309	19139	14.29	467	483	467	614	332	473	474.07	1.34	0	-4184	491	482	475	466	459	478	462	290	141	500	320	1	1	58035312	276	7.79	0.24	12	0.03	61.00	1953.00	1590	20221213	-70.13	450	20231024	5.56	1307	-63.66	20230210	450	5.56	20231024	1590	-70.13	20221213	450	5.56	20231024	2.18	N	083640	500	290 억		777231	N	N	0	N	00	N
17	20231030	090638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	482	9	2	1.90	5458185	11520	8.60	467	483	467	614	332	473	473.80	1.34	0	-1318	491	482	475	466	459	478	462	290	141	500	320	1	1	58035312	280	7.90	0.25	12	0.02	61.00	1953.00	1590	20221213	-69.69	450	20231024	7.11	1307	-63.12	20230210	450	7.11	20231024	1590	-69.69	20221213	450	7.11	20231024	2.18	N	083640	500	290 억		777231	N	N	0	N	00	N
18	20231027	160610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	473	-7	5	-1.46	63723572	133903	73.93	479	484	468	624	336	480	475.89	1.34	0	-568	498	489	478	469	458	483	463	290	144	500	320	1	1	58035312	275	7.75	0.24	12	0.23	61.00	1953.00	1590	20221213	-70.25	450	20231024	5.11	1307	-63.81	20230210	450	5.11	20231024	1590	-70.25	20221213	450	5.11	20231024	2.19	N	083640	500	290 억		777799	N	N	0	N	00	N
19	20231027	150640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	474	-6	5	-1.25	55215247	115929	64.01	479	484	468	624	336	480	476.29	1.34	0	341	498	489	478	469	458	483	463	290	144	500	320	1	1	58035312	275	7.77	0.24	12	0.20	61.00	1953.00	1590	20221213	-70.19	450	20231024	5.33	1307	-63.73	20230210	450	5.33	20231024	1590	-70.19	20221213	450	5.33	20231024	2.19	N	083640	500	290 억		777799	N	N	0	N	00	N
20	20231027	140638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	475	-5	5	-1.04	48669411	102051	56.35	479	484	468	624	336	480	476.91	1.34	0	911	498	489	478	469	458	483	463	290	144	500	320	1	1	58035312	276	7.79	0.24	12	0.18	61.00	1953.00	1590	20221213	-70.13	450	20231024	5.56	1307	-63.66	20230210	450	5.56	20231024	1590	-70.13	20221213	450	5.56	20231024	2.19	N	083640	500	290 억		777799	N	N	0	N	00	N
21	20231027	130630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	474	-6	5	-1.25	41887874	87666	48.40	479	484	468	624	336	480	477.81	1.34	0	1076	498	489	478	469	458	483	463	290	144	500	320	1	1	58035312	275	7.77	0.24	12	0.15	61.00	1953.00	1590	20221213	-70.19	450	20231024	5.33	1307	-63.73	20230210	450	5.33	20231024	1590	-70.19	20221213	450	5.33	20231024	2.19	N	083640	500	290 억		777799	N	N	0	N	00	N
22	20231027	120642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	480	0	3	0.00	38510819	80582	44.49	479	484	468	624	336	480	477.91	1.34	0	1574	498	489	478	469	458	483	463	290	144	500	320	1	1	58035312	279	7.87	0.25	12	0.14	61.00	1953.00	1590	20221213	-69.81	450	20231024	6.67	1307	-63.27	20230210	450	6.67	20231024	1590	-69.81	20221213	450	6.67	20231024	2.19	N	083640	500	290 억		777799	N	N	0	N	00	N
23	20231027	110647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	479	-1	5	-0.21	24691704	51579	28.48	479	484	470	624	336	480	478.72	1.34	0	1236	498	489	478	469	458	483	463	290	144	500	320	1	1	58035312	278	7.85	0.25	12	0.09	61.00	1953.00	1590	20221213	-69.87	450	20231024	6.44	1307	-63.35	20230210	450	6.44	20231024	1590	-69.87	20221213	450	6.44	20231024	2.19	N	083640	500	290 억		777799	N	N	0	N	00	N
24	20231027	100639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	480	0	3	0.00	18927181	39539	21.83	479	484	470	624	336	480	478.70	1.34	0	-9857	498	489	478	469	458	483	463	290	144	500	320	1	1	58035312	279	7.87	0.25	12	0.07	61.00	1953.00	1590	20221213	-69.81	450	20231024	6.67	1307	-63.27	20230210	450	6.67	20231024	1590	-69.81	20221213	450	6.67	20231024	2.19	N	083640	500	290 억		777799	N	N	0	N	00	N
25	20231027	090636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	480	0	3	0.00	10555064	22021	12.16	479	484	479	624	336	480	479.32	1.34	0	-2983	498	489	478	469	458	483	463	290	144	500	320	1	1	58035312	279	7.87	0.25	12	0.04	61.00	1953.00	1590	20221213	-69.81	450	20231024	6.67	1307	-63.27	20230210	450	6.67	20231024	1590	-69.81	20221213	450	6.67	20231024	2.19	N	083640	500	290 억		777799	N	N	0	N	00	N
26	20231026	160630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	480	-19	5	-3.81	85594840	180604	73.00	487	487	467	648	350	499	473.94	1.47	0	-73349	519	509	489	479	459	514	484	290	149	500	330	1	1	58035312	279	7.87	0.25	12	0.31	61.00	1953.00	1590	20221213	-69.81	450	20231024	6.67	1307	-63.27	20230210	450	6.67	20231024	1590	-69.81	20221213	450	6.67	20231024	2.18	N	083640	500	290 억		851148	N	N	0	N	00	N
27	20231026	150629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	474	-25	5	-5.01	81022413	171003	69.12	487	487	467	648	350	499	473.81	1.47	0	-68481	519	509	489	479	459	514	484	290	149	500	330	1	1	58035312	275	7.77	0.24	12	0.29	61.00	1953.00	1590	20221213	-70.19	450	20231024	5.33	1307	-63.73	20230210	450	5.33	20231024	1590	-70.19	20221213	450	5.33	20231024	2.18	N	083640	500	290 억		851148	N	N	0	N	00	N
28	20231026	140631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	473	-26	5	-5.21	66828704	140972	56.98	487	487	467	648	350	499	474.06	1.47	0	-60561	519	509	489	479	459	514	484	290	149	500	330	1	1	58035312	275	7.75	0.24	12	0.24	61.00	1953.00	1590	20221213	-70.25	450	20231024	5.11	1307	-63.81	20230210	450	5.11	20231024	1590	-70.25	20221213	450	5.11	20231024	2.18	N	083640	500	290 억		851148	N	N	0	N	00	N
29	20231026	130628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	471	-28	5	-5.61	54209501	114149	46.14	487	487	468	648	350	499	474.90	1.47	0	-43082	519	509	489	479	459	514	484	290	149	500	330	1	1	58035312	273	7.72	0.24	12	0.20	61.00	1953.00	1590	20221213	-70.38	450	20231024	4.67	1307	-63.96	20230210	450	4.67	20231024	1590	-70.38	20221213	450	4.67	20231024	2.18	N	083640	500	290 억		851148	N	N	0	N	00	N
30	20231026	120628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	470	-29	5	-5.81	49415942	103961	42.02	487	487	469	648	350	499	475.33	1.47	0	-39318	519	509	489	479	459	514	484	290	149	500	330	1	1	58035312	273	7.70	0.24	12	0.18	61.00	1953.00	1590	20221213	-70.44	450	20231024	4.44	1307	-64.04	20230210	450	4.44	20231024	1590	-70.44	20221213	450	4.44	20231024	2.18	N	083640	500	290 억		851148	N	N	0	N	00	N
31	20231026	110634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	472	-27	5	-5.41	34496960	72301	29.23	487	487	471	648	350	499	477.13	1.47	0	-15622	519	509	489	479	459	514	484	290	149	500	330	1	1	58035312	274	7.74	0.24	12	0.12	61.00	1953.00	1590	20221213	-70.31	450	20231024	4.89	1307	-63.89	20230210	450	4.89	20231024	1590	-70.31	20221213	450	4.89	20231024	2.18	N	083640	500	290 억		851148	N	N	0	N	00	N
32	20231026	100633	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	480	-19	5	-3.81	20477039	42786	17.29	487	487	471	648	350	499	478.59	1.47	0	-7938	519	509	489	479	459	514	484	290	149	500	330	1	1	58035312	279	7.87	0.25	12	0.07	61.00	1953.00	1590	20221213	-69.81	450	20231024	6.67	1307	-63.27	20230210	450	6.67	20231024	1590	-69.81	20221213	450	6.67	20231024	2.18	N	083640	500	290 억		851148	N	N	0	N	00	N
33	20231026	090630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	476	-23	5	-4.61	9332677	19490	7.88	487	487	471	648	350	499	478.84	1.47	0	634	519	509	489	479	459	514	484	290	149	500	330	1	1	58035312	276	7.80	0.24	12	0.03	61.00	1953.00	1590	20221213	-70.06	450	20231024	5.78	1307	-63.58	20230210	450	5.78	20231024	1590	-70.06	20221213	450	5.78	20231024	2.18	N	083640	500	290 억		851148	N	N	0	N	00	N
34	20231025	160633	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	499	35	2	7.54	113675971	237168	82.36	469	499	469	603	325	464	478.70	1.38	0	48167	478	470	460	452	442	473	455	290	139	500	310	1	1	58035312	290	8.18	0.26	12	0.41	61.00	1953.00	1590	20221213	-68.62	450	20231024	10.89	1307	-61.82	20230210	450	10.89	20231024	1590	-68.62	20221213	450	10.89	20231024	2.14	N	083640	500	290 억		802981	N	N	0	N	00	N
35	20231025	150632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	486	22	2	4.74	98720070	207039	71.90	469	489	469	603	325	464	476.82	1.38	0	48070	478	470	460	452	442	473	455	290	139	500	310	1	1	58035312	282	7.97	0.25	12	0.36	61.00	1953.00	1590	20221213	-69.43	450	20231024	8.00	1307	-62.82	20230210	450	8.00	20231024	1590	-69.43	20221213	450	8.00	20231024	2.14	N	083640	500	290 억		802981	N	N	0	N	00	N
36	20231025	140628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	479	15	2	3.23	80161555	168537	58.53	469	483	469	603	325	464	475.63	1.38	0	42121	478	470	460	452	442	473	455	290	139	500	310	1	1	58035312	278	7.85	0.25	12	0.29	61.00	1953.00	1590	20221213	-69.87	450	20231024	6.44	1307	-63.35	20230210	450	6.44	20231024	1590	-69.87	20221213	450	6.44	20231024	2.14	N	083640	500	290 억		802981	N	N	0	N	00	N
37	20231025	130629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	479	15	2	3.23	66879350	140885	48.93	469	483	469	603	325	464	474.71	1.38	0	32083	478	470	460	452	442	473	455	290	139	500	310	1	1	58035312	278	7.85	0.25	12	0.24	61.00	1953.00	1590	20221213	-69.87	450	20231024	6.44	1307	-63.35	20230210	450	6.44	20231024	1590	-69.87	20221213	450	6.44	20231024	2.14	N	083640	500	290 억		802981	N	N	0	N	00	N
38	20231025	120629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	480	16	2	3.45	60666936	127939	44.43	469	483	469	603	325	464	474.19	1.38	0	30840	478	470	460	452	442	473	455	290	139	500	310	1	1	58035312	279	7.87	0.25	12	0.22	61.00	1953.00	1590	20221213	-69.81	450	20231024	6.67	1307	-63.27	20230210	450	6.67	20231024	1590	-69.81	20221213	450	6.67	20231024	2.14	N	083640	500	290 억		802981	N	N	0	N	00	N
39	20231025	110630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	478	14	2	3.02	53209529	112355	39.02	469	480	469	603	325	464	473.58	1.38	0	24376	478	470	460	452	442	473	455	290	139	500	310	1	1	58035312	277	7.84	0.24	12	0.19	61.00	1953.00	1590	20221213	-69.94	450	20231024	6.22	1307	-63.43	20230210	450	6.22	20231024	1590	-69.94	20221213	450	6.22	20231024	2.14	N	083640	500	290 억		802981	N	N	0	N	00	N
40	20231025	100630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	480	16	2	3.45	33534028	70894	24.62	469	480	469	603	325	464	473.02	1.38	0	13275	478	470	460	452	442	473	455	290	139	500	310	1	1	58035312	279	7.87	0.25	12	0.12	61.00	1953.00	1590	20221213	-69.81	450	20231024	6.67	1307	-63.27	20230210	450	6.67	20231024	1590	-69.81	20221213	450	6.67	20231024	2.14	N	083640	500	290 억		802981	N	N	0	N	00	N
41	20231025	090627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	473	9	2	1.94	8376579	17763	6.17	469	475	469	603	325	464	471.57	1.38	0	3063	478	470	460	452	442	473	455	290	139	500	310	1	1	58035312	275	7.75	0.24	12	0.03	61.00	1953.00	1590	20221213	-70.25	450	20231024	5.11	1307	-63.81	20230210	450	5.11	20231024	1590	-70.25	20221213	450	5.11	20231024	2.14	N	083640	500	290 억		802981	N	N	0	N	00	N
42	20231024	160616	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	464	0	3	0.00	130920333	287443	154.39	464	468	450	603	325	464	455.44	1.33	0	29226	480	471	461	452	442	476	457	290	139	500	310	1	1	58035312	269	7.61	0.24	12	0.50	61.00	1953.00	1590	20221213	-70.82	450	20231024	3.11	1307	-64.50	20230210	450	3.11	20231024	1590	-70.82	20221213	450	3.11	20231024	2.15	N	083640	500	290 억		772795	N	N	0	N	00	N
43	20231024	150625	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	461	-3	5	-0.65	125393801	275507	147.98	464	468	450	603	325	464	455.14	1.33	0	27415	480	471	461	452	442	476	457	290	139	500	310	1	1	58035312	268	7.56	0.24	12	0.47	61.00	1953.00	1590	20221213	-71.01	450	20231024	2.44	1307	-64.73	20230210	450	2.44	20231024	1590	-71.01	20221213	450	2.44	20231024	2.15	N	083640	500	290 억		772795	N	N	0	N	00	N
44	20231024	140613	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	459	-5	5	-1.08	115996167	255036	136.99	464	468	450	603	325	464	454.82	1.33	0	22653	480	471	461	452	442	476	457	290	139	500	310	1	1	58035312	266	7.52	0.24	12	0.44	61.00	1953.00	1590	20221213	-71.13	450	20231024	2.00	1307	-64.88	20230210	450	2.00	20231024	1590	-71.13	20221213	450	2.00	20231024	2.15	N	083640	500	290 억		772795	N	N	0	N	00	N
45	20231024	130620	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	455	-9	5	-1.94	85510366	188300	101.14	464	468	450	603	325	464	454.12	1.33	0	-12822	480	471	461	452	442	476	457	290	139	500	310	1	1	58035312	264	7.46	0.23	12	0.32	61.00	1953.00	1590	20221213	-71.38	450	20231024	1.11	1307	-65.19	20230210	450	1.11	20231024	1590	-71.38	20221213	450	1.11	20231024	2.15	N	083640	500	290 억		772795	N	N	0	N	00	N
46	20231024	120626	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	457	-7	5	-1.51	63097321	138753	74.53	464	468	450	603	325	464	454.75	1.33	0	-10467	480	471	461	452	442	476	457	290	139	500	310	1	1	58035312	265	7.49	0.23	12	0.24	61.00	1953.00	1590	20221213	-71.26	450	20231024	1.56	1307	-65.03	20230210	450	1.56	20231024	1590	-71.26	20221213	450	1.56	20231024	2.15	N	083640	500	290 억		772795	N	N	0	N	00	N
47	20231024	110621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	455	-9	5	-1.94	30632279	67012	35.99	464	468	452	603	325	464	457.12	1.33	0	-24176	480	471	461	452	442	476	457	290	139	500	310	1	1	58035312	264	7.46	0.23	12	0.12	61.00	1953.00	1590	20221213	-71.38	451	20231023	0.89	1307	-65.19	20230210	451	0.89	20231023	1590	-71.38	20221213	451	0.89	20231023	2.15	N	083640	500	290 억		772795	N	N	0	N	00	N
48	20231024	100615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	458	-6	5	-1.29	14589340	31700	17.03	464	468	455	603	325	464	460.23	1.33	0	-9070	480	471	461	452	442	476	457	290	139	500	310	1	1	58035312	266	7.51	0.23	12	0.05	61.00	1953.00	1590	20221213	-71.19	451	20231023	1.55	1307	-64.96	20230210	451	1.55	20231023	1590	-71.19	20221213	451	1.55	20231023	2.15	N	083640	500	290 억		772795	N	N	0	N	00	N
49	20231024	090620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	464	0	3	0.00	3914859	8512	4.57	464	468	455	603	325	464	459.92	1.33	0	226	480	471	461	452	442	476	457	290	139	500	310	1	1	58035312	269	7.61	0.24	12	0.01	61.00	1953.00	1590	20221213	-70.82	451	20231023	2.88	1307	-64.50	20230210	451	2.88	20231023	1590	-70.82	20221213	451	2.88	20231023	2.15	N	083640	500	290 억		772795	N	N	0	N	00	N
50	20231023	160612	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	464	4	2	0.87	85820243	186140	41.75	459	470	451	598	322	460	461.05	1.32	0	4821	484	472	464	452	444	468	448	290	138	500	310	1	1	58035312	269	7.61	0.24	12	0.32	61.00	1953.00	1590	20221213	-70.82	451	20231023	2.88	1307	-64.50	20230210	451	2.88	20231023	1590	-70.82	20221213	451	2.88	20231023	2.07	N	083640	500	290 억		767974	N	N	0	N	00	N
51	20231023	150615	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	460	0	3	0.00	81520192	176834	39.66	459	470	451	598	322	460	461.00	1.32	0	4831	484	472	464	452	444	468	448	290	138	500	310	1	1	58035312	267	7.54	0.24	12	0.30	61.00	1953.00	1590	20221213	-71.07	451	20231023	2.00	1307	-64.80	20230210	451	2.00	20231023	1590	-71.07	20221213	451	2.00	20231023	2.07	N	083640	500	290 억		767974	N	N	0	N	00	N
52	20231023	140613	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	467	7	2	1.52	70891463	153780	34.49	459	470	451	598	322	460	460.99	1.32	0	9783	484	472	464	452	444	468	448	290	138	500	310	1	1	58035312	271	7.66	0.24	12	0.26	61.00	1953.00	1590	20221213	-70.63	451	20231023	3.55	1307	-64.27	20230210	451	3.55	20231023	1590	-70.63	20221213	451	3.55	20231023	2.07	N	083640	500	290 억		767974	N	N	0	N	00	N
53	20231023	130617	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	462	2	2	0.43	65571915	142346	31.93	459	470	451	598	322	460	460.65	1.32	0	13851	484	472	464	452	444	468	448	290	138	500	310	1	1	58035312	268	7.57	0.24	12	0.25	61.00	1953.00	1590	20221213	-70.94	451	20231023	2.44	1307	-64.65	20230210	451	2.44	20231023	1590	-70.94	20221213	451	2.44	20231023	2.07	N	083640	500	290 억		767974	N	N	0	N	00	N
54	20231023	120611	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	460	0	3	0.00	62027641	134647	30.20	459	470	451	598	322	460	460.67	1.32	0	13203	484	472	464	452	444	468	448	290	138	500	310	1	1	58035312	267	7.54	0.24	12	0.23	61.00	1953.00	1590	20221213	-71.07	451	20231023	2.00	1307	-64.80	20230210	451	2.00	20231023	1590	-71.07	20221213	451	2.00	20231023	2.07	N	083640	500	290 억		767974	N	N	0	N	00	N
55	20231023	110609	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	467	7	2	1.52	56194911	122008	27.36	459	470	451	598	322	460	460.58	1.32	0	11815	484	472	464	452	444	468	448	290	138	500	310	1	1	58035312	271	7.66	0.24	12	0.21	61.00	1953.00	1590	20221213	-70.63	451	20231023	3.55	1307	-64.27	20230210	451	3.55	20231023	1590	-70.63	20221213	451	3.55	20231023	2.07	N	083640	500	290 억		767974	N	N	0	N	00	N
56	20231023	100605	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	464	4	2	0.87	47130143	102507	22.99	459	465	451	598	322	460	459.77	1.32	0	11321	484	472	464	452	444	468	448	290	138	500	310	1	1	58035312	269	7.61	0.24	12	0.18	61.00	1953.00	1590	20221213	-70.82	451	20231023	2.88	1307	-64.50	20230210	451	2.88	20231023	1590	-70.82	20221213	451	2.88	20231023	2.07	N	083640	500	290 억		767974	N	N	0	N	00	N
57	20231023	090619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	460	0	3	0.00	8237705	17937	4.02	459	460	458	598	322	460	459.26	1.32	0	-1083	484	472	464	452	444	468	448	290	138	500	310	1	1	58035312	267	7.54	0.24	12	0.03	61.00	1953.00	1590	20221213	-71.07	456	20231020	0.88	1307	-64.80	20230210	456	0.88	20231020	1590	-71.07	20221213	456	0.88	20231020	2.07	N	083640	500	290 억		767974	N	N	0	N	00	N
58	20231020	160610	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	460	-18	5	-3.77	205061514	442635	111.75	467	476	456	621	335	478	463.29	1.35	0	-13743	498	488	481	471	464	484	467	290	143	500	320	1	1	58035312	267	7.54	0.24	12	0.76	61.00	1953.00	1590	20221213	-71.07	456	20231020	0.88	1307	-64.80	20230210	456	0.88	20231020	1590	-71.07	20221213	456	0.88	20231020	2.07	N	083640	500	290 억		781717	N	N	0	N	00	N
59	20231020	150610	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	462	-16	5	-3.35	193826201	418204	105.58	467	476	456	621	335	478	463.47	1.35	0	-11577	498	488	481	471	464	484	467	290	143	500	320	1	1	58035312	268	7.57	0.24	12	0.72	61.00	1953.00	1590	20221213	-70.94	456	20231020	1.32	1307	-64.65	20230210	456	1.32	20231020	1590	-70.94	20221213	456	1.32	20231020	2.07	N	083640	500	290 억		781717	N	N	0	N	00	N
60	20231020	140613	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	464	-14	5	-2.93	173780120	374642	94.58	467	476	456	621	335	478	463.86	1.35	0	-11167	498	488	481	471	464	484	467	290	143	500	320	1	1	58035312	269	7.61	0.24	12	0.65	61.00	1953.00	1590	20221213	-70.82	456	20231020	1.75	1307	-64.50	20230210	456	1.75	20231020	1590	-70.82	20221213	456	1.75	20231020	2.07	N	083640	500	290 억		781717	N	N	0	N	00	N
61	20231020	130556	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	464	-14	5	-2.93	160448712	345775	87.29	467	476	456	621	335	478	464.03	1.35	0	-14582	498	488	481	471	464	484	467	290	143	500	320	1	1	58035312	269	7.61	0.24	12	0.60	61.00	1953.00	1590	20221213	-70.82	456	20231020	1.75	1307	-64.50	20230210	456	1.75	20231020	1590	-70.82	20221213	456	1.75	20231020	2.07	N	083640	500	290 억		781717	N	N	0	N	00	N
62	20231020	120607	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	464	-14	5	-2.93	146899573	316482	79.90	467	476	456	621	335	478	464.16	1.35	0	-25820	498	488	481	471	464	484	467	290	143	500	320	1	1	58035312	269	7.61	0.24	12	0.55	61.00	1953.00	1590	20221213	-70.82	456	20231020	1.75	1307	-64.50	20230210	456	1.75	20231020	1590	-70.82	20221213	456	1.75	20231020	2.07	N	083640	500	290 억		781717	N	N	0	N	00	N
63	20231020	110612	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	462	-16	5	-3.35	136081574	293016	73.97	467	476	456	621	335	478	464.42	1.35	0	-28152	498	488	481	471	464	484	467	290	143	500	320	1	1	58035312	268	7.57	0.24	12	0.50	61.00	1953.00	1590	20221213	-70.94	456	20231020	1.32	1307	-64.65	20230210	456	1.32	20231020	1590	-70.94	20221213	456	1.32	20231020	2.07	N	083640	500	290 억		781717	N	N	0	N	00	N
64	20231020	100606	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	465	-13	5	-2.72	77727784	166044	41.92	467	476	465	621	335	478	468.12	1.35	0	-8376	498	488	481	471	464	484	467	290	143	500	320	1	1	58035312	270	7.62	0.24	12	0.29	61.00	1953.00	1590	20221213	-70.75	465	20231020	0.00	1307	-64.42	20230210	465	0.00	20231020	1590	-70.75	20221213	465	0.00	20231020	2.07	N	083640	500	290 억		781717	N	N	0	N	00	N
65	20231020	090607	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	470	-8	5	-1.67	24968669	53327	13.46	467	476	467	621	335	478	468.22	1.35	0	9879	498	488	481	471	464	484	467	290	143	500	320	1	1	58035312	273	7.70	0.24	12	0.09	61.00	1953.00	1590	20221213	-70.44	467	20231020	0.64	1307	-64.04	20230210	467	0.64	20231020	1590	-70.44	20221213	467	0.64	20231020	2.07	N	083640	500	290 억		781717	N	N	0	N	00	N
66	20231019	160603	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	478	-20	5	-4.02	186599210	388849	362.64	491	491	474	647	349	498	479.88	1.44	0	-52940	511	504	501	494	491	503	493	290	149	500	330	1	1	58035312	277	7.84	0.24	12	0.67	61.00	1953.00	1590	20221213	-69.94	474	20231019	0.84	1307	-63.43	20230210	474	0.84	20231019	1590	-69.94	20221213	474	0.84	20231019	2.17	N	083640	500	290 억		834657	N	N	0	N	00	N
67	20231019	150601	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	477	-21	5	-4.22	180188438	375445	350.14	491	491	474	647	349	498	479.93	1.44	0	-52934	511	504	501	494	491	503	493	290	149	500	330	1	1	58035312	277	7.82	0.24	12	0.65	61.00	1953.00	1590	20221213	-70.00	474	20231019	0.63	1307	-63.50	20230210	474	0.63	20231019	1590	-70.00	20221213	474	0.63	20231019	2.17	N	083640	500	290 억		834657	N	N	0	N	00	N
68	20231019	140606	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	478	-20	5	-4.02	124916075	259467	241.98	491	491	475	647	349	498	481.43	1.44	0	-47830	511	504	501	494	491	503	493	290	149	500	330	1	1	58035312	277	7.84	0.24	12	0.45	61.00	1953.00	1590	20221213	-69.94	475	20231019	0.63	1307	-63.43	20230210	475	0.63	20231019	1590	-69.94	20221213	475	0.63	20231019	2.17	N	083640	500	290 억		834657	N	N	0	N	00	N
69	20231019	130600	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	480	-18	5	-3.61	107934875	223996	208.90	491	491	475	647	349	498	481.86	1.44	0	-47670	511	504	501	494	491	503	493	290	149	500	330	1	1	58035312	279	7.87	0.25	12	0.39	61.00	1953.00	1590	20221213	-69.81	475	20231019	1.05	1307	-63.27	20230210	475	1.05	20231019	1590	-69.81	20221213	475	1.05	20231019	2.17	N	083640	500	290 억		834657	N	N	0	N	00	N
70	20231019	120605	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	480	-18	5	-3.61	89958609	186546	173.97	491	491	475	647	349	498	482.23	1.44	0	-45872	511	504	501	494	491	503	493	290	149	500	330	1	1	58035312	279	7.87	0.25	12	0.32	61.00	1953.00	1590	20221213	-69.81	475	20231019	1.05	1307	-63.27	20230210	475	1.05	20231019	1590	-69.81	20221213	475	1.05	20231019	2.17	N	083640	500	290 억		834657	N	N	0	N	00	N
71	20231019	110603	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	483	-15	5	-3.01	76684942	158979	148.26	491	491	475	647	349	498	482.36	1.44	0	-45732	511	504	501	494	491	503	493	290	149	500	330	1	1	58035312	280	7.92	0.25	12	0.27	61.00	1953.00	1590	20221213	-69.62	475	20231019	1.68	1307	-63.05	20230210	475	1.68	20231019	1590	-69.62	20221213	475	1.68	20231019	2.17	N	083640	500	290 억		834657	N	N	0	N	00	N
72	20231019	100558	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	484	-14	5	-2.81	59584321	123459	115.14	491	491	475	647	349	498	482.62	1.44	0	-48430	511	504	501	494	491	503	493	290	149	500	330	1	1	58035312	281	7.93	0.25	12	0.21	61.00	1953.00	1590	20221213	-69.56	475	20231019	1.89	1307	-62.97	20230210	475	1.89	20231019	1590	-69.56	20221213	475	1.89	20231019	2.17	N	083640	500	290 억		834657	N	N	0	N	00	N
73	20231019	090605	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	482	-16	5	-3.21	15096774	31016	28.93	491	491	481	647	349	498	486.74	1.44	0	-10354	511	504	501	494	491	503	493	290	149	500	330	1	1	58035312	280	7.90	0.25	12	0.05	61.00	1953.00	1590	20221213	-69.69	481	20231019	0.21	1307	-63.12	20230210	481	0.21	20231019	1590	-69.69	20221213	481	0.21	20231019	2.17	N	083640	500	290 억		834657	N	N	0	N	00	N
74	20231018	160607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	498	-2	5	-0.40	52414351	104546	64.20	508	508	498	650	350	500	501.35	1.46	0	-10894	512	506	501	495	490	509	498	290	150	500	340	1	1	58035312	289	8.16	0.25	12	0.18	61.00	1953.00	1590	20221213	-68.68	484	20230927	2.89	1307	-61.90	20230210	484	2.89	20230927	1590	-68.68	20221213	484	2.89	20230927	2.17	N	083640	500	290 억		848043	N	N	0	N	00	N
75	20231018	150601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	501	1	2	0.20	47806599	95301	58.52	508	508	498	650	350	500	501.64	1.46	0	-10894	512	506	501	495	490	509	498	290	150	500	340	1	1	58035312	291	8.21	0.26	12	0.16	61.00	1953.00	1590	20221213	-68.49	484	20230927	3.51	1307	-61.67	20230210	484	3.51	20230927	1590	-68.49	20221213	484	3.51	20230927	2.17	N	083640	500	290 억		848043	N	N	0	N	00	N
76	20231018	140554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	502	2	2	0.40	42719809	85117	52.27	508	508	498	650	350	500	501.90	1.46	0	-6392	512	506	501	495	490	509	498	290	150	500	340	1	1	58035312	291	8.23	0.26	12	0.15	61.00	1953.00	1590	20221213	-68.43	484	20230927	3.72	1307	-61.59	20230210	484	3.72	20230927	1590	-68.43	20221213	484	3.72	20230927	2.17	N	083640	500	290 억		848043	N	N	0	N	00	N
77	20231018	130551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	502	2	2	0.40	37025802	73712	45.27	508	508	499	650	350	500	502.30	1.46	0	-2183	512	506	501	495	490	509	498	290	150	500	340	1	1	58035312	291	8.23	0.26	12	0.13	61.00	1953.00	1590	20221213	-68.43	484	20230927	3.72	1307	-61.59	20230210	484	3.72	20230927	1590	-68.43	20221213	484	3.72	20230927	2.17	N	083640	500	290 억		848043	N	N	0	N	00	N
78	20231018	120601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	504	4	2	0.80	30181823	60041	36.87	508	508	500	650	350	500	502.69	1.46	0	723	512	506	501	495	490	509	498	290	150	500	340	1	1	58035312	292	8.26	0.26	12	0.10	61.00	1953.00	1590	20221213	-68.30	484	20230927	4.13	1307	-61.44	20230210	484	4.13	20230927	1590	-68.30	20221213	484	4.13	20230927	2.17	N	083640	500	290 억		848043	N	N	0	N	00	N
79	20231018	110555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	504	4	2	0.80	28366020	56436	34.66	508	508	500	650	350	500	502.62	1.46	0	723	512	506	501	495	490	509	498	290	150	500	340	1	1	58035312	292	8.26	0.26	12	0.10	61.00	1953.00	1590	20221213	-68.30	484	20230927	4.13	1307	-61.44	20230210	484	4.13	20230927	1590	-68.30	20221213	484	4.13	20230927	2.17	N	083640	500	290 억		848043	N	N	0	N	00	N
80	20231018	100601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	504	4	2	0.80	19655719	39039	23.97	508	508	500	650	350	500	503.49	1.46	0	-644	512	506	501	495	490	509	498	290	150	500	340	1	1	58035312	292	8.26	0.26	12	0.07	61.00	1953.00	1590	20221213	-68.30	484	20230927	4.13	1307	-61.44	20230210	484	4.13	20230927	1590	-68.30	20221213	484	4.13	20230927	2.17	N	083640	500	290 억		848043	N	N	0	N	00	N
81	20231018	090554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	505	5	2	1.00	16094208	31959	19.63	508	508	500	650	350	500	503.59	1.46	0	-1787	512	506	501	495	490	509	498	290	150	500	340	1	1	58035312	293	8.28	0.26	12	0.06	61.00	1953.00	1590	20221213	-68.24	484	20230927	4.34	1307	-61.36	20230210	484	4.34	20230927	1590	-68.24	20221213	484	4.34	20230927	2.17	N	083640	500	290 억		848043	N	N	0	N	00	N
82	20231017	160557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	500	0	3	0.00	80296787	160039	91.96	497	507	496	650	350	500	501.73	1.43	0	19578	515	507	502	494	489	505	492	290	150	500	340	1	1	58035312	290	8.20	0.26	12	0.28	61.00	1953.00	1590	20221213	-68.55	484	20230927	3.31	1307	-61.74	20230210	484	3.31	20230927	1590	-68.55	20221213	484	3.31	20230927	2.15	N	083640	500	290 억		828465	N	N	0	N	00	N
83	20231017	150559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	500	0	3	0.00	79039797	157524	90.52	497	507	496	650	350	500	501.76	1.43	0	19578	515	507	502	494	489	505	492	290	150	500	340	1	1	58035312	290	8.20	0.26	12	0.27	61.00	1953.00	1590	20221213	-68.55	484	20230927	3.31	1307	-61.74	20230210	484	3.31	20230927	1590	-68.55	20221213	484	3.31	20230927	2.15	N	083640	500	290 억		828465	N	N	0	N	00	N
84	20231017	140602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	500	0	3	0.00	70886827	141189	81.13	497	507	496	650	350	500	502.07	1.43	0	19441	515	507	502	494	489	505	492	290	150	500	340	1	1	58035312	290	8.20	0.26	12	0.24	61.00	1953.00	1590	20221213	-68.55	484	20230927	3.31	1307	-61.74	20230210	484	3.31	20230927	1590	-68.55	20221213	484	3.31	20230927	2.15	N	083640	500	290 억		828465	N	N	0	N	00	N
85	20231017	130556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	502	2	2	0.40	66539616	132502	76.14	497	507	496	650	350	500	502.18	1.43	0	19881	515	507	502	494	489	505	492	290	150	500	340	1	1	58035312	291	8.23	0.26	12	0.23	61.00	1953.00	1590	20221213	-68.43	484	20230927	3.72	1307	-61.59	20230210	484	3.72	20230927	1590	-68.43	20221213	484	3.72	20230927	2.15	N	083640	500	290 억		828465	N	N	0	N	00	N
86	20231017	120557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	502	2	2	0.40	61816189	123098	70.74	497	507	496	650	350	500	502.17	1.43	0	19785	515	507	502	494	489	505	492	290	150	500	340	1	1	58035312	291	8.23	0.26	12	0.21	61.00	1953.00	1590	20221213	-68.43	484	20230927	3.72	1307	-61.59	20230210	484	3.72	20230927	1590	-68.43	20221213	484	3.72	20230927	2.15	N	083640	500	290 억		828465	N	N	0	N	00	N
87	20231017	110553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	502	2	2	0.40	41597982	82949	47.67	497	507	496	650	350	500	501.49	1.43	0	20216	515	507	502	494	489	505	492	290	150	500	340	1	1	58035312	291	8.23	0.26	12	0.14	61.00	1953.00	1590	20221213	-68.43	484	20230927	3.72	1307	-61.59	20230210	484	3.72	20230927	1590	-68.43	20221213	484	3.72	20230927	2.15	N	083640	500	290 억		828465	N	N	0	N	00	N
88	20231017	100549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	500	0	3	0.00	38460126	76681	44.06	497	507	496	650	350	500	501.56	1.43	0	20452	515	507	502	494	489	505	492	290	150	500	340	1	1	58035312	290	8.20	0.26	12	0.13	61.00	1953.00	1590	20221213	-68.55	484	20230927	3.31	1307	-61.74	20230210	484	3.31	20230927	1590	-68.55	20221213	484	3.31	20230927	2.15	N	083640	500	290 억		828465	N	N	0	N	00	N
89	20231017	090553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	502	2	2	0.40	8964399	18008	10.35	497	502	496	650	350	500	497.80	1.43	0	15284	515	507	502	494	489	505	492	290	150	500	340	1	1	58035312	291	8.23	0.26	12	0.03	61.00	1953.00	1590	20221213	-68.43	484	20230927	3.72	1307	-61.59	20230210	484	3.72	20230927	1590	-68.43	20221213	484	3.72	20230927	2.15	N	083640	500	290 억		828465	N	N	0	N	00	N
90	20231016	160553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	500	-13	5	-2.53	86174021	172024	58.74	509	510	497	666	360	513	500.94	1.49	0	-33421	523	518	511	506	499	520	508	290	153	500	340	1	1	58035312	290	8.20	0.26	12	0.30	61.00	1953.00	1590	20221213	-68.55	484	20230927	3.31	1307	-61.74	20230210	484	3.31	20230927	1590	-68.55	20221213	484	3.31	20230927	2.23	N	083640	500	290 억		861886	N	N	0	N	00	N
91	20231016	150553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	500	-13	5	-2.53	83231076	166140	56.73	509	510	497	666	360	513	500.97	1.49	0	-32902	523	518	511	506	499	520	508	290	153	500	340	1	1	58035312	290	8.20	0.26	12	0.29	61.00	1953.00	1590	20221213	-68.55	484	20230927	3.31	1307	-61.74	20230210	484	3.31	20230927	1590	-68.55	20221213	484	3.31	20230927	2.23	N	083640	500	290 억		861886	N	N	0	N	00	N
92	20231016	140554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	502	-11	5	-2.14	70775956	141185	48.21	509	510	498	666	360	513	501.30	1.49	0	-26767	523	518	511	506	499	520	508	290	153	500	340	1	1	58035312	291	8.23	0.26	12	0.24	61.00	1953.00	1590	20221213	-68.43	484	20230927	3.72	1307	-61.59	20230210	484	3.72	20230927	1590	-68.43	20221213	484	3.72	20230927	2.23	N	083640	500	290 억		861886	N	N	0	N	00	N
93	20231016	130551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	502	-11	5	-2.14	65439366	130530	44.57	509	510	498	666	360	513	501.34	1.49	0	-26758	523	518	511	506	499	520	508	290	153	500	340	1	1	58035312	291	8.23	0.26	12	0.22	61.00	1953.00	1590	20221213	-68.43	484	20230927	3.72	1307	-61.59	20230210	484	3.72	20230927	1590	-68.43	20221213	484	3.72	20230927	2.23	N	083640	500	290 억		861886	N	N	0	N	00	N
94	20231016	120551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	502	-11	5	-2.14	50298924	100338	34.26	509	510	498	666	360	513	501.29	1.49	0	-25976	523	518	511	506	499	520	508	290	153	500	340	1	1	58035312	291	8.23	0.26	12	0.17	61.00	1953.00	1590	20221213	-68.43	484	20230927	3.72	1307	-61.59	20230210	484	3.72	20230927	1590	-68.43	20221213	484	3.72	20230927	2.23	N	083640	500	290 억		861886	N	N	0	N	00	N
95	20231016	110549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	501	-12	5	-2.34	38220429	76244	26.03	509	510	498	666	360	513	501.29	1.49	0	-24143	523	518	511	506	499	520	508	290	153	500	340	1	1	58035312	291	8.21	0.26	12	0.13	61.00	1953.00	1590	20221213	-68.49	484	20230927	3.51	1307	-61.67	20230210	484	3.51	20230927	1590	-68.49	20221213	484	3.51	20230927	2.23	N	083640	500	290 억		861886	N	N	0	N	00	N
96	20231016	100545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	498	-15	5	-2.92	31599892	63006	21.51	509	510	498	666	360	513	501.54	1.49	0	-17343	523	518	511	506	499	520	508	290	153	500	340	1	1	58035312	289	8.16	0.25	12	0.11	61.00	1953.00	1590	20221213	-68.68	484	20230927	2.89	1307	-61.90	20230210	484	2.89	20230927	1590	-68.68	20221213	484	2.89	20230927	2.23	N	083640	500	290 억		861886	N	N	0	N	00	N
97	20231016	090548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	503	-10	5	-1.95	3339714	6587	2.25	509	510	503	666	360	513	507.02	1.49	0	-4458	523	518	511	506	499	520	508	290	153	500	340	1	1	58035312	292	8.25	0.26	12	0.01	61.00	1953.00	1590	20221213	-68.36	484	20230927	3.93	1307	-61.51	20230210	484	3.93	20230927	1590	-68.36	20221213	484	3.93	20230927	2.23	N	083640	500	290 억		861886	N	N	0	N	00	N
98	20231012	160604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	506	1	2	0.20	91816059	180597	67.07	508	511	505	656	354	505	508.40	1.40	0	22194	514	509	503	498	492	512	501	290	151	500	340	1	1	58035312	294	8.30	0.26	12	0.31	61.00	1953.00	1590	20221213	-68.18	484	20230927	4.55	1307	-61.29	20230210	484	4.55	20230927	1590	-68.18	20221213	484	4.55	20230927	2.29	N	083640	500	290 억		812740	N	N	0	N	00	N
99	20231012	150552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	508	3	2	0.59	88402320	173854	64.56	508	511	505	656	354	505	508.49	1.40	0	22194	514	509	503	498	492	512	501	290	151	500	340	1	1	58035312	295	8.33	0.26	12	0.30	61.00	1953.00	1590	20221213	-68.05	484	20230927	4.96	1307	-61.13	20230210	484	4.96	20230927	1590	-68.05	20221213	484	4.96	20230927	2.29	N	083640	500	290 억		812740	N	N	0	N	00	N
100	20231012	140550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	508	3	2	0.59	77462401	152255	56.54	508	511	506	656	354	505	508.77	1.40	0	20067	514	509	503	498	492	512	501	290	151	500	340	1	1	58035312	295	8.33	0.26	12	0.26	61.00	1953.00	1590	20221213	-68.05	484	20230927	4.96	1307	-61.13	20230210	484	4.96	20230927	1590	-68.05	20221213	484	4.96	20230927	2.29	N	083640	500	290 억		812740	N	N	0	N	00	N
101	20231012	130550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	508	3	2	0.59	66890500	131423	48.80	508	511	506	656	354	505	508.97	1.40	0	16931	514	509	503	498	492	512	501	290	151	500	340	1	1	58035312	295	8.33	0.26	12	0.23	61.00	1953.00	1590	20221213	-68.05	484	20230927	4.96	1307	-61.13	20230210	484	4.96	20230927	1590	-68.05	20221213	484	4.96	20230927	2.29	N	083640	500	290 억		812740	N	N	0	N	00	N
102	20231012	120559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	509	4	2	0.79	60394888	118629	44.05	508	511	506	656	354	505	509.11	1.40	0	15798	514	509	503	498	492	512	501	290	151	500	340	1	1	58035312	295	8.34	0.26	12	0.20	61.00	1953.00	1590	20221213	-67.99	484	20230927	5.17	1307	-61.06	20230210	484	5.17	20230927	1590	-67.99	20221213	484	5.17	20230927	2.29	N	083640	500	290 억		812740	N	N	0	N	00	N
103	20231012	110558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	510	5	2	0.99	53084406	104266	38.72	508	511	506	656	354	505	509.12	1.40	0	11125	514	509	503	498	492	512	501	290	151	500	340	1	1	58035312	296	8.36	0.26	12	0.18	61.00	1953.00	1590	20221213	-67.92	484	20230927	5.37	1307	-60.98	20230210	484	5.37	20230927	1590	-67.92	20221213	484	5.37	20230927	2.29	N	083640	500	290 억		812740	N	N	0	N	00	N
104	20231012	100554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	509	4	2	0.79	25777948	50658	18.81	508	511	506	656	354	505	508.86	1.40	0	4562	514	509	503	498	492	512	501	290	151	500	340	1	1	58035312	295	8.34	0.26	12	0.09	61.00	1953.00	1590	20221213	-67.99	484	20230927	5.17	1307	-61.06	20230210	484	5.17	20230927	1590	-67.99	20221213	484	5.17	20230927	2.29	N	083640	500	290 억		812740	N	N	0	N	00	N
105	20231012	090558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	510	5	2	0.99	4421105	8690	3.23	508	510	508	656	354	505	508.76	1.40	0	839	514	509	503	498	492	512	501	290	151	500	340	1	1	58035312	296	8.36	0.26	12	0.01	61.00	1953.00	1590	20221213	-67.92	484	20230927	5.37	1307	-60.98	20230210	484	5.37	20230927	1590	-67.92	20221213	484	5.37	20230927	2.29	N	083640	500	290 억		812740	N	N	0	N	00	N
106	20231011	160551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	505	4	2	0.80	134615338	268453	99.02	497	508	497	651	351	501	501.45	1.31	0	51340	518	509	498	489	478	504	484	290	150	500	340	1	1	58035312	293	8.28	0.26	12	0.46	61.00	1953.00	1590	20221213	-68.24	484	20230927	4.34	1307	-61.36	20230210	484	4.34	20230927	1590	-68.24	20221213	484	4.34	20230927	2.35	N	083640	500	290 억		761400	N	N	0	N	00	N
107	20231011	150552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	500	-1	5	-0.20	117521977	234349	86.44	497	508	497	651	351	501	501.48	1.31	0	34847	518	509	498	489	478	504	484	290	150	500	340	1	1	58035312	290	8.20	0.26	12	0.40	61.00	1953.00	1590	20221213	-68.55	484	20230927	3.31	1307	-61.74	20230210	484	3.31	20230927	1590	-68.55	20221213	484	3.31	20230927	2.35	N	083640	500	290 억		761400	N	N	0	N	00	N
108	20231011	140558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	501	0	3	0.00	111271618	221875	81.84	497	508	497	651	351	501	501.51	1.31	0	34847	518	509	498	489	478	504	484	290	150	500	340	1	1	58035312	291	8.21	0.26	12	0.38	61.00	1953.00	1590	20221213	-68.49	484	20230927	3.51	1307	-61.67	20230210	484	3.51	20230927	1590	-68.49	20221213	484	3.51	20230927	2.35	N	083640	500	290 억		761400	N	N	0	N	00	N
109	20231011	130548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	502	1	2	0.20	99963572	199313	73.52	497	508	497	651	351	501	501.54	1.31	0	35313	518	509	498	489	478	504	484	290	150	500	340	1	1	58035312	291	8.23	0.26	12	0.34	61.00	1953.00	1590	20221213	-68.43	484	20230927	3.72	1307	-61.59	20230210	484	3.72	20230927	1590	-68.43	20221213	484	3.72	20230927	2.35	N	083640	500	290 억		761400	N	N	0	N	00	N
110	20231011	120559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	502	1	2	0.20	91457174	182360	67.26	497	508	497	651	351	501	501.52	1.31	0	35011	518	509	498	489	478	504	484	290	150	500	340	1	1	58035312	291	8.23	0.26	12	0.31	61.00	1953.00	1590	20221213	-68.43	484	20230927	3.72	1307	-61.59	20230210	484	3.72	20230927	1590	-68.43	20221213	484	3.72	20230927	2.35	N	083640	500	290 억		761400	N	N	0	N	00	N
111	20231011	110555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	501	0	3	0.00	56313754	112430	41.47	497	504	497	651	351	501	500.88	1.31	0	11803	518	509	498	489	478	504	484	290	150	500	340	1	1	58035312	291	8.21	0.26	12	0.19	61.00	1953.00	1590	20221213	-68.49	484	20230927	3.51	1307	-61.67	20230210	484	3.51	20230927	1590	-68.49	20221213	484	3.51	20230927	2.35	N	083640	500	290 억		761400	N	N	0	N	00	N
112	20231011	100551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	501	0	3	0.00	41938318	83779	30.90	497	504	497	651	351	501	500.58	1.31	0	12327	518	509	498	489	478	504	484	290	150	500	340	1	1	58035312	291	8.21	0.26	12	0.14	61.00	1953.00	1590	20221213	-68.49	484	20230927	3.51	1307	-61.67	20230210	484	3.51	20230927	1590	-68.49	20221213	484	3.51	20230927	2.35	N	083640	500	290 억		761400	N	N	0	N	00	N
113	20231011	090555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	503	2	2	0.40	17212455	34493	12.72	497	503	497	651	351	501	499.01	1.31	0	16741	518	509	498	489	478	504	484	290	150	500	340	1	1	58035312	292	8.25	0.26	12	0.06	61.00	1953.00	1590	20221213	-68.36	484	20230927	3.93	1307	-61.51	20230210	484	3.93	20230927	1590	-68.36	20221213	484	3.93	20230927	2.35	N	083640	500	290 억		761400	N	N	0	N	00	N
114	20231010	160548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	501	0	3	0.00	135583269	271108	95.88	505	507	487	651	351	501	500.11	1.30	0	4920	516	508	500	492	484	512	496	290	150	500	340	1	1	58035312	291	8.21	0.26	12	0.47	61.00	1953.00	1590	20221213	-68.49	484	20230927	3.51	1307	-61.67	20230210	484	3.51	20230927	1590	-68.49	20221213	484	3.51	20230927	2.35	N	083640	500	290 억		756400	N	N	0	N	00	N
115	20231010	150546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	499	-2	5	-0.40	112768245	224792	79.50	505	507	493	651	351	501	501.66	1.30	0	4918	516	508	500	492	484	512	496	290	150	500	340	1	1	58035312	290	8.18	0.26	12	0.39	61.00	1953.00	1590	20221213	-68.62	484	20230927	3.10	1307	-61.82	20230210	484	3.10	20230927	1590	-68.62	20221213	484	3.10	20230927	2.35	N	083640	500	290 억		756400	N	N	0	N	00	N
116	20231010	140549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	500	-1	5	-0.20	95280095	189639	67.07	505	507	493	651	351	501	502.43	1.30	0	28893	516	508	500	492	484	512	496	290	150	500	340	1	1	58035312	290	8.20	0.26	12	0.33	61.00	1953.00	1590	20221213	-68.55	484	20230927	3.31	1307	-61.74	20230210	484	3.31	20230927	1590	-68.55	20221213	484	3.31	20230927	2.35	N	083640	500	290 억		756400	N	N	0	N	00	N
117	20231010	130544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	500	-1	5	-0.20	89429333	177955	62.94	505	507	493	651	351	501	502.54	1.30	0	30250	516	508	500	492	484	512	496	290	150	500	340	1	1	58035312	290	8.20	0.26	12	0.31	61.00	1953.00	1590	20221213	-68.55	484	20230927	3.31	1307	-61.74	20230210	484	3.31	20230927	1590	-68.55	20221213	484	3.31	20230927	2.35	N	083640	500	290 억		756400	N	N	0	N	00	N
118	20231010	120543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	506	5	2	1.00	73079685	145165	51.34	505	507	495	651	351	501	503.42	1.30	0	29423	516	508	500	492	484	512	496	290	150	500	340	1	1	58035312	294	8.30	0.26	12	0.25	61.00	1953.00	1590	20221213	-68.18	484	20230927	4.55	1307	-61.29	20230210	484	4.55	20230927	1590	-68.18	20221213	484	4.55	20230927	2.35	N	083640	500	290 억		756400	N	N	0	N	00	N
119	20231010	110536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	506	5	2	1.00	69530006	138142	48.86	505	507	495	651	351	501	503.32	1.30	0	27867	516	508	500	492	484	512	496	290	150	500	340	1	1	58035312	294	8.30	0.26	12	0.24	61.00	1953.00	1590	20221213	-68.18	484	20230927	4.55	1307	-61.29	20230210	484	4.55	20230927	1590	-68.18	20221213	484	4.55	20230927	2.35	N	083640	500	290 억		756400	N	N	0	N	00	N
120	20231010	100540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	506	5	2	1.00	58175751	115665	40.91	505	507	495	651	351	501	502.97	1.30	0	22507	516	508	500	492	484	512	496	290	150	500	340	1	1	58035312	294	8.30	0.26	12	0.20	61.00	1953.00	1590	20221213	-68.18	484	20230927	4.55	1307	-61.29	20230210	484	4.55	20230927	1590	-68.18	20221213	484	4.55	20230927	2.35	N	083640	500	290 억		756400	N	N	0	N	00	N
121	20231010	090537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	504	3	2	0.60	15038413	29860	10.56	505	507	501	651	351	501	503.63	1.30	0	-6165	516	508	500	492	484	512	496	290	150	500	340	1	1	58035312	292	8.26	0.26	12	0.05	61.00	1953.00	1590	20221213	-68.30	484	20230927	4.13	1307	-61.44	20230210	484	4.13	20230927	1590	-68.30	20221213	484	4.13	20230927	2.35	N	083640	500	290 억		756400	N	N	0	N	00	N
122	20231006	160543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	501	4	2	0.80	127067543	254248	106.12	496	508	492	646	348	497	499.78	1.11	0	112059	508	502	493	487	478	505	490	290	149	500	330	1	1	58035312	291	8.21	0.26	12	0.44	61.00	1953.00	1590	20221213	-68.49	484	20230927	3.51	1307	-61.67	20230210	484	3.51	20230927	1590	-68.49	20221213	484	3.51	20230927	2.30	N	083640	500	290 억		644341	N	N	0	N	00	N
123	20231006	150532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	502	5	2	1.01	121667668	243453	101.62	496	508	492	646	348	497	499.76	1.11	0	111911	508	502	493	487	478	505	490	290	149	500	330	1	1	58035312	291	8.23	0.26	12	0.42	61.00	1953.00	1590	20221213	-68.43	484	20230927	3.72	1307	-61.59	20230210	484	3.72	20230927	1590	-68.43	20221213	484	3.72	20230927	2.30	N	083640	500	290 억		644341	N	N	0	N	00	N
124	20231006	140534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	504	7	2	1.41	99189815	198440	82.83	496	508	492	646	348	497	499.85	1.11	0	103490	508	502	493	487	478	505	490	290	149	500	330	1	1	58035312	292	8.26	0.26	12	0.34	61.00	1953.00	1590	20221213	-68.30	484	20230927	4.13	1307	-61.44	20230210	484	4.13	20230927	1590	-68.30	20221213	484	4.13	20230927	2.30	N	083640	500	290 억		644341	N	N	0	N	00	N
125	20231006	130529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	502	5	2	1.01	95333317	190756	79.62	496	508	492	646	348	497	499.77	1.11	0	103871	508	502	493	487	478	505	490	290	149	500	330	1	1	58035312	291	8.23	0.26	12	0.33	61.00	1953.00	1590	20221213	-68.43	484	20230927	3.72	1307	-61.59	20230210	484	3.72	20230927	1590	-68.43	20221213	484	3.72	20230927	2.30	N	083640	500	290 억		644341	N	N	0	N	00	N
126	20231006	120527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	504	7	2	1.41	90787221	181663	75.82	496	508	492	646	348	497	499.76	1.11	0	103583	508	502	493	487	478	505	490	290	149	500	330	1	1	58035312	292	8.26	0.26	12	0.31	61.00	1953.00	1590	20221213	-68.30	484	20230927	4.13	1307	-61.44	20230210	484	4.13	20230927	1590	-68.30	20221213	484	4.13	20230927	2.30	N	083640	500	290 억		644341	N	N	0	N	00	N
127	20231006	110522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	505	8	2	1.61	84500429	169154	70.60	496	508	492	646	348	497	499.55	1.11	0	102632	508	502	493	487	478	505	490	290	149	500	330	1	1	58035312	293	8.28	0.26	12	0.29	61.00	1953.00	1590	20221213	-68.24	484	20230927	4.34	1307	-61.36	20230210	484	4.34	20230927	1590	-68.24	20221213	484	4.34	20230927	2.30	N	083640	500	290 억		644341	N	N	0	N	00	N
128	20231006	100528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	504	7	2	1.41	63938110	128342	53.57	496	504	492	646	348	497	498.19	1.11	0	86649	508	502	493	487	478	505	490	290	149	500	330	1	1	58035312	292	8.26	0.26	12	0.22	61.00	1953.00	1590	20221213	-68.30	484	20230927	4.13	1307	-61.44	20230210	484	4.13	20230927	1590	-68.30	20221213	484	4.13	20230927	2.30	N	083640	500	290 억		644341	N	N	0	N	00	N
129	20231006	090523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	499	2	2	0.40	3876370	7774	3.24	496	501	492	646	348	497	498.63	1.11	0	-228	508	502	493	487	478	505	490	290	149	500	330	1	1	58035312	290	8.18	0.26	12	0.01	61.00	1953.00	1590	20221213	-68.62	484	20230927	3.10	1307	-61.82	20230210	484	3.10	20230927	1590	-68.62	20221213	484	3.10	20230927	2.30	N	083640	500	290 억		644341	N	N	0	N	00	N