KissMeData/084730/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	160705	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14050	40	2	0.29	983362290	69139	142.62	14300	14620	13890	18210	9810	14010	14222.98	3.63	0	-14427	14630	14320	13870	13560	13110	14475	13715	56	4200	500	10080	10	1	11109424	1561	53.22	0.94	12	0.62	264.00	14936.00	17760	20230912	-20.89	10630	20230710	32.17	17760	-20.89	20230912	10630	32.17	20230710	17760	-20.89	20230912	10630	32.17	20230710	2.76	N	084730	500	55 억		403133	N	N	0	N	00	N
3	20231031	150712	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14020	10	2	0.07	962116930	67626	139.50	14300	14620	13890	18210	9810	14010	14227.03	3.63	0	-13685	14630	14320	13870	13560	13110	14475	13715	56	4200	500	10080	10	1	11109424	1558	53.11	0.94	12	0.61	264.00	14936.00	17760	20230912	-21.06	10630	20230710	31.89	17760	-21.06	20230912	10630	31.89	20230710	17760	-21.06	20230912	10630	31.89	20230710	2.76	N	084730	500	55 억		403133	N	N	0	N	00	N
4	20231031	140716	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14030	20	2	0.14	915821660	64300	132.63	14300	14620	13920	18210	9810	14010	14242.95	3.63	0	-15099	14630	14320	13870	13560	13110	14475	13715	56	4200	500	10080	10	1	11109424	1559	53.14	0.94	12	0.58	264.00	14936.00	17760	20230912	-21.00	10630	20230710	31.98	17760	-21.00	20230912	10630	31.98	20230710	17760	-21.00	20230912	10630	31.98	20230710	2.76	N	084730	500	55 억		403133	N	N	0	N	00	N
5	20231031	130711	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14040	30	2	0.21	821965740	57604	118.82	14300	14620	13930	18210	9810	14010	14269.25	3.63	0	-13465	14630	14320	13870	13560	13110	14475	13715	56	4200	500	10080	10	1	11109424	1560	53.18	0.94	12	0.52	264.00	14936.00	17760	20230912	-20.95	10630	20230710	32.08	17760	-20.95	20230912	10630	32.08	20230710	17760	-20.95	20230912	10630	32.08	20230710	2.76	N	084730	500	55 억		403133	N	N	0	N	00	N
6	20231031	120710	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14010	0	3	0.00	678730760	47377	97.73	14300	14620	14010	18210	9810	14010	14326.17	3.63	0	-10171	14630	14320	13870	13560	13110	14475	13715	56	4200	500	10080	10	1	11109424	1556	53.07	0.94	12	0.43	264.00	14936.00	17760	20230912	-21.11	10630	20230710	31.80	17760	-21.11	20230912	10630	31.80	20230710	17760	-21.11	20230912	10630	31.80	20230710	2.76	N	084730	500	55 억		403133	N	N	0	N	00	N
7	20231031	110729	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14250	240	2	1.71	578011490	40223	82.97	14300	14620	14090	18210	9810	14010	14370.17	3.63	0	-5518	14630	14320	13870	13560	13110	14475	13715	56	4200	500	10080	10	1	11109424	1583	53.98	0.95	12	0.36	264.00	14936.00	17760	20230912	-19.76	10630	20230710	34.05	17760	-19.76	20230912	10630	34.05	20230710	17760	-19.76	20230912	10630	34.05	20230710	2.76	N	084730	500	55 억		403133	N	N	0	N	00	N
8	20231031	100718	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14210	200	2	1.43	529703890	36821	75.95	14300	14620	14090	18210	9810	14010	14385.92	3.63	0	-5367	14630	14320	13870	13560	13110	14475	13715	56	4200	500	10080	10	1	11109424	1579	53.83	0.95	12	0.33	264.00	14936.00	17760	20230912	-19.99	10630	20230710	33.68	17760	-19.99	20230912	10630	33.68	20230710	17760	-19.99	20230912	10630	33.68	20230710	2.76	N	084730	500	55 억		403133	N	N	0	N	00	N
9	20231031	090715	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14370	360	2	2.57	152778100	10639	21.95	14300	14570	14090	18210	9810	14010	14360.19	3.63	0	-943	14630	14320	13870	13560	13110	14475	13715	56	4200	500	10080	10	1	11109424	1596	54.43	0.96	12	0.10	264.00	14936.00	17760	20230912	-19.09	10630	20230710	35.18	17760	-19.09	20230912	10630	35.18	20230710	17760	-19.09	20230912	10630	35.18	20230710	2.76	N	084730	500	55 억		403133	N	N	0	N	00	N
10	20231030	160704	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14010	390	2	2.86	677863030	48428	96.58	13600	14180	13420	17700	9540	13620	13997.34	3.53	0	10841	14080	13850	13400	13170	12720	13965	13285	56	4080	500	9800	10	1	11109424	1556	53.07	0.94	12	0.44	264.00	14936.00	17760	20230912	-21.11	10630	20230710	31.80	17760	-21.11	20230912	10630	31.80	20230710	17760	-21.11	20230912	10630	31.80	20230710	2.78	N	084730	500	55 억		392214	N	N	0	N	00	N
11	20231030	150648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14020	400	2	2.94	632936030	45223	90.19	13600	14180	13420	17700	9540	13620	13995.89	3.53	0	10095	14080	13850	13400	13170	12720	13965	13285	56	4080	500	9800	10	1	11109424	1558	53.11	0.94	12	0.41	264.00	14936.00	17760	20230912	-21.06	10630	20230710	31.89	17760	-21.06	20230912	10630	31.89	20230710	17760	-21.06	20230912	10630	31.89	20230710	2.78	N	084730	500	55 억		392214	N	N	0	N	00	N
12	20231030	140649	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14140	520	2	3.82	574606380	41080	81.93	13600	14180	13420	17700	9540	13620	13987.50	3.53	0	9930	14080	13850	13400	13170	12720	13965	13285	56	4080	500	9800	10	1	11109424	1571	53.56	0.95	12	0.37	264.00	14936.00	17760	20230912	-20.38	10630	20230710	33.02	17760	-20.38	20230912	10630	33.02	20230710	17760	-20.38	20230912	10630	33.02	20230710	2.78	N	084730	500	55 억		392214	N	N	0	N	00	N
13	20231030	130650	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14120	500	2	3.67	501022450	35847	71.49	13600	14180	13420	17700	9540	13620	13976.69	3.53	0	10420	14080	13850	13400	13170	12720	13965	13285	56	4080	500	9800	10	1	11109424	1569	53.48	0.95	12	0.32	264.00	14936.00	17760	20230912	-20.50	10630	20230710	32.83	17760	-20.50	20230912	10630	32.83	20230710	17760	-20.50	20230912	10630	32.83	20230710	2.78	N	084730	500	55 억		392214	N	N	0	N	00	N
14	20231030	120645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14030	410	2	3.01	482317750	34520	68.85	13600	14180	13420	17700	9540	13620	13972.12	3.53	0	10369	14080	13850	13400	13170	12720	13965	13285	56	4080	500	9800	10	1	11109424	1559	53.14	0.94	12	0.31	264.00	14936.00	17760	20230912	-21.00	10630	20230710	31.98	17760	-21.00	20230912	10630	31.98	20230710	17760	-21.00	20230912	10630	31.98	20230710	2.78	N	084730	500	55 억		392214	N	N	0	N	00	N
15	20231030	110646	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14080	460	2	3.38	454029720	32506	64.83	13600	14180	13420	17700	9540	13620	13967.57	3.53	0	10837	14080	13850	13400	13170	12720	13965	13285	56	4080	500	9800	10	1	11109424	1564	53.33	0.94	12	0.29	264.00	14936.00	17760	20230912	-20.72	10630	20230710	32.46	17760	-20.72	20230912	10630	32.46	20230710	17760	-20.72	20230912	10630	32.46	20230710	2.78	N	084730	500	55 억		392214	N	N	0	N	00	N
16	20231030	100645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14050	430	2	3.16	403920300	28945	57.73	13600	14180	13420	17700	9540	13620	13954.75	3.53	0	10134	14080	13850	13400	13170	12720	13965	13285	56	4080	500	9800	10	1	11109424	1561	53.22	0.94	12	0.26	264.00	14936.00	17760	20230912	-20.89	10630	20230710	32.17	17760	-20.89	20230912	10630	32.17	20230710	17760	-20.89	20230912	10630	32.17	20230710	2.78	N	084730	500	55 억		392214	N	N	0	N	00	N
17	20231030	090641	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13510	-110	5	-0.81	29035880	2147	4.28	13600	13600	13420	17700	9540	13620	13523.93	3.53	0	-1246	14080	13850	13400	13170	12720	13965	13285	56	4080	500	9800	10	1	11109424	1501	51.17	0.90	12	0.02	264.00	14936.00	17760	20230912	-23.93	10630	20230710	27.09	17760	-23.93	20230912	10630	27.09	20230710	17760	-23.93	20230912	10630	27.09	20230710	2.78	N	084730	500	55 억		392214	N	N	0	N	00	N
18	20231027	160614	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13620	330	2	2.48	669810240	50139	194.62	13220	13630	12950	17270	9310	13290	13359.10	3.56	0	-3794	13743	13516	13333	13106	12923	13630	13220	56	3980	500	9560	10	1	11109424	1513	51.59	0.91	12	0.45	264.00	14936.00	17760	20230912	-23.31	10630	20230710	28.13	17760	-23.31	20230912	10630	28.13	20230710	17760	-23.31	20230912	10630	28.13	20230710	2.76	N	084730	500	55 억		395679	N	N	0	N	00	N
19	20231027	150644	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13540	250	2	1.88	646039590	48392	187.84	13220	13620	12950	17270	9310	13290	13350.26	3.56	0	-3294	13743	13516	13333	13106	12923	13630	13220	56	3980	500	9560	10	1	11109424	1504	51.29	0.91	12	0.44	264.00	14936.00	17760	20230912	-23.76	10630	20230710	27.38	17760	-23.76	20230912	10630	27.38	20230710	17760	-23.76	20230912	10630	27.38	20230710	2.76	N	084730	500	55 억		395679	N	N	0	N	00	N
20	20231027	140642	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13490	200	2	1.50	489034600	36770	142.73	13220	13560	12950	17270	9310	13290	13299.85	3.56	0	-723	13743	13516	13333	13106	12923	13630	13220	56	3980	500	9560	10	1	11109424	1499	51.10	0.90	12	0.33	264.00	14936.00	17760	20230912	-24.04	10630	20230710	26.90	17760	-24.04	20230912	10630	26.90	20230710	17760	-24.04	20230912	10630	26.90	20230710	2.76	N	084730	500	55 억		395679	N	N	0	N	00	N
21	20231027	130634	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13450	160	2	1.20	367809550	27772	107.80	13220	13550	12950	17270	9310	13290	13243.72	3.56	0	-2754	13743	13516	13333	13106	12923	13630	13220	56	3980	500	9560	10	1	11109424	1494	50.95	0.90	12	0.25	264.00	14936.00	17760	20230912	-24.27	10630	20230710	26.53	17760	-24.27	20230912	10630	26.53	20230710	17760	-24.27	20230912	10630	26.53	20230710	2.76	N	084730	500	55 억		395679	N	N	0	N	00	N
22	20231027	120646	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13460	170	2	1.28	299742300	22715	88.17	13220	13550	12950	17270	9310	13290	13195.35	3.56	0	-738	13743	13516	13333	13106	12923	13630	13220	56	3980	500	9560	10	1	11109424	1495	50.98	0.90	12	0.20	264.00	14936.00	17760	20230912	-24.21	10630	20230710	26.62	17760	-24.21	20230912	10630	26.62	20230710	17760	-24.21	20230912	10630	26.62	20230710	2.76	N	084730	500	55 억		395679	N	N	0	N	00	N
23	20231027	110651	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13320	30	2	0.23	239631770	18243	70.81	13220	13400	12950	17270	9310	13290	13134.65	3.56	0	-492	13743	13516	13333	13106	12923	13630	13220	56	3980	500	9560	10	1	11109424	1480	50.45	0.89	12	0.16	264.00	14936.00	17760	20230912	-25.00	10630	20230710	25.31	17760	-25.00	20230912	10630	25.31	20230710	17760	-25.00	20230912	10630	25.31	20230710	2.76	N	084730	500	55 억		395679	N	N	0	N	00	N
24	20231027	100642	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13170	-120	5	-0.90	185121920	14142	54.89	13220	13400	12950	17270	9310	13290	13088.73	3.56	0	-1960	13743	13516	13333	13106	12923	13630	13220	56	3980	500	9560	10	1	11109424	1463	49.89	0.88	12	0.13	264.00	14936.00	17760	20230912	-25.84	10630	20230710	23.89	17760	-25.84	20230912	10630	23.89	20230710	17760	-25.84	20230912	10630	23.89	20230710	2.76	N	084730	500	55 억		395679	N	N	0	N	00	N
25	20231027	090640	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13300	10	2	0.08	10738210	807	3.13	13220	13360	13220	17270	9310	13290	13308.77	3.56	0	-162	13743	13516	13333	13106	12923	13630	13220	56	3980	500	9560	10	1	11109424	1478	50.38	0.89	12	0.01	264.00	14936.00	17760	20230912	-25.11	10630	20230710	25.12	17760	-25.11	20230912	10630	25.12	20230710	17760	-25.11	20230912	10630	25.12	20230710	2.76	N	084730	500	55 억		395679	N	N	0	N	00	N
26	20231026	160633	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13290	-280	5	-2.06	330563180	24856	51.73	13250	13560	13150	17640	9500	13570	13299.17	3.64	0	-9090	14116	13842	13646	13372	13176	13745	13275	56	4070	500	9770	10	1	11109424	1476	50.34	0.89	12	0.22	264.00	14936.00	17760	20230912	-25.17	10630	20230710	25.02	17760	-25.17	20230912	10630	25.02	20230710	17760	-25.17	20230912	10630	25.02	20230710	2.75	N	084730	500	55 억		404474	N	N	0	N	00	N
27	20231026	150633	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13300	-270	5	-1.99	296387500	22277	46.37	13250	13560	13150	17640	9500	13570	13304.64	3.64	0	-9155	14116	13842	13646	13372	13176	13745	13275	56	4070	500	9770	10	1	11109424	1478	50.38	0.89	12	0.20	264.00	14936.00	17760	20230912	-25.11	10630	20230710	25.12	17760	-25.11	20230912	10630	25.12	20230710	17760	-25.11	20230912	10630	25.12	20230710	2.75	N	084730	500	55 억		404474	N	N	0	N	00	N
28	20231026	140635	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13240	-330	5	-2.43	242488140	18200	37.88	13250	13560	13230	17640	9500	13570	13323.52	3.64	0	-8084	14116	13842	13646	13372	13176	13745	13275	56	4070	500	9770	10	1	11109424	1471	50.15	0.89	12	0.16	264.00	14936.00	17760	20230912	-25.45	10630	20230710	24.55	17760	-25.45	20230912	10630	24.55	20230710	17760	-25.45	20230912	10630	24.55	20230710	2.75	N	084730	500	55 억		404474	N	N	0	N	00	N
29	20231026	130632	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13280	-290	5	-2.14	198674830	14895	31.00	13250	13560	13240	17640	9500	13570	13338.36	3.64	0	-5360	14116	13842	13646	13372	13176	13745	13275	56	4070	500	9770	10	1	11109424	1475	50.30	0.89	12	0.13	264.00	14936.00	17760	20230912	-25.23	10630	20230710	24.93	17760	-25.23	20230912	10630	24.93	20230710	17760	-25.23	20230912	10630	24.93	20230710	2.75	N	084730	500	55 억		404474	N	N	0	N	00	N
30	20231026	120631	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13300	-270	5	-1.99	150969050	11307	23.53	13250	13560	13240	17640	9500	13570	13351.82	3.64	0	-5493	14116	13842	13646	13372	13176	13745	13275	56	4070	500	9770	10	1	11109424	1478	50.38	0.89	12	0.10	264.00	14936.00	17760	20230912	-25.11	10630	20230710	25.12	17760	-25.11	20230912	10630	25.12	20230710	17760	-25.11	20230912	10630	25.12	20230710	2.75	N	084730	500	55 억		404474	N	N	0	N	00	N
31	20231026	110638	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13370	-200	5	-1.47	109505810	8197	17.06	13250	13560	13240	17640	9500	13570	13359.25	3.64	0	-3099	14116	13842	13646	13372	13176	13745	13275	56	4070	500	9770	10	1	11109424	1485	50.64	0.90	12	0.07	264.00	14936.00	17760	20230912	-24.72	10630	20230710	25.78	17760	-24.72	20230912	10630	25.78	20230710	17760	-24.72	20230912	10630	25.78	20230710	2.75	N	084730	500	55 억		404474	N	N	0	N	00	N
32	20231026	100637	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13330	-240	5	-1.77	54746750	4115	8.56	13250	13400	13240	17640	9500	13570	13304.19	3.64	0	-1944	14116	13842	13646	13372	13176	13745	13275	56	4070	500	9770	10	1	11109424	1481	50.49	0.89	12	0.04	264.00	14936.00	17760	20230912	-24.94	10630	20230710	25.40	17760	-24.94	20230912	10630	25.40	20230710	17760	-24.94	20230912	10630	25.40	20230710	2.75	N	084730	500	55 억		404474	N	N	0	N	00	N
33	20231026	090634	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13300	-270	5	-1.99	17909450	1350	2.81	13250	13310	13240	17640	9500	13570	13266.26	3.64	0	-263	14116	13842	13646	13372	13176	13745	13275	56	4070	500	9770	10	1	11109424	1478	50.38	0.89	12	0.01	264.00	14936.00	17760	20230912	-25.11	10630	20230710	25.12	17760	-25.11	20230912	10630	25.12	20230710	17760	-25.11	20230912	10630	25.12	20230710	2.75	N	084730	500	55 억		404474	N	N	0	N	00	N
34	20231025	160636	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13570	190	2	1.42	659561850	48044	109.15	13580	13920	13450	17390	9370	13380	13728.29	3.62	0	2085	13906	13642	13236	12972	12566	13775	13105	56	4010	500	9630	10	1	11109424	1508	51.40	0.91	12	0.43	264.00	14936.00	17760	20230912	-23.59	10630	20230710	27.66	17760	-23.59	20230912	10630	27.66	20230710	17760	-23.59	20230912	10630	27.66	20230710	2.75	N	084730	500	55 억		402389	N	N	0	N	00	N
35	20231025	150635	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13610	230	2	1.72	645419600	47002	106.79	13580	13920	13450	17390	9370	13380	13731.75	3.62	0	1779	13906	13642	13236	12972	12566	13775	13105	56	4010	500	9630	10	1	11109424	1512	51.55	0.91	12	0.42	264.00	14936.00	17760	20230912	-23.37	10630	20230710	28.03	17760	-23.37	20230912	10630	28.03	20230710	17760	-23.37	20230912	10630	28.03	20230710	2.75	N	084730	500	55 억		402389	N	N	0	N	00	N
36	20231025	140632	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13770	390	2	2.91	586970410	42716	97.05	13580	13920	13450	17390	9370	13380	13741.23	3.62	0	274	13906	13642	13236	12972	12566	13775	13105	56	4010	500	9630	10	1	11109424	1530	52.16	0.92	12	0.38	264.00	14936.00	17760	20230912	-22.47	10630	20230710	29.54	17760	-22.47	20230912	10630	29.54	20230710	17760	-22.47	20230912	10630	29.54	20230710	2.75	N	084730	500	55 억		402389	N	N	0	N	00	N
37	20231025	130632	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13700	320	2	2.39	557144310	40551	92.13	13580	13920	13450	17390	9370	13380	13739.35	3.62	0	1516	13906	13642	13236	12972	12566	13775	13105	56	4010	500	9630	10	1	11109424	1522	51.89	0.92	12	0.37	264.00	14936.00	17760	20230912	-22.86	10630	20230710	28.88	17760	-22.86	20230912	10630	28.88	20230710	17760	-22.86	20230912	10630	28.88	20230710	2.75	N	084730	500	55 억		402389	N	N	0	N	00	N
38	20231025	120633	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13770	390	2	2.91	462186180	33573	76.28	13580	13920	13450	17390	9370	13380	13766.60	3.62	0	1818	13906	13642	13236	12972	12566	13775	13105	56	4010	500	9630	10	1	11109424	1530	52.16	0.92	12	0.30	264.00	14936.00	17760	20230912	-22.47	10630	20230710	29.54	17760	-22.47	20230912	10630	29.54	20230710	17760	-22.47	20230912	10630	29.54	20230710	2.75	N	084730	500	55 억		402389	N	N	0	N	00	N
39	20231025	110634	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13610	230	2	1.72	439325520	31911	72.50	13580	13920	13450	17390	9370	13380	13767.21	3.62	0	2358	13906	13642	13236	12972	12566	13775	13105	56	4010	500	9630	10	1	11109424	1512	51.55	0.91	12	0.29	264.00	14936.00	17760	20230912	-23.37	10630	20230710	28.03	17760	-23.37	20230912	10630	28.03	20230710	17760	-23.37	20230912	10630	28.03	20230710	2.75	N	084730	500	55 억		402389	N	N	0	N	00	N
40	20231025	100634	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13860	480	2	3.59	354382500	25739	58.48	13580	13920	13450	17390	9370	13380	13768.31	3.62	0	4569	13906	13642	13236	12972	12566	13775	13105	56	4010	500	9630	10	1	11109424	1540	52.50	0.93	12	0.23	264.00	14936.00	17760	20230912	-21.96	10630	20230710	30.39	17760	-21.96	20230912	10630	30.39	20230710	17760	-21.96	20230912	10630	30.39	20230710	2.75	N	084730	500	55 억		402389	N	N	0	N	00	N
41	20231025	090630	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13460	80	2	0.60	32211400	2382	5.41	13580	13590	13450	17390	9370	13380	13522.84	3.62	0	-1425	13906	13642	13236	12972	12566	13775	13105	56	4010	500	9630	10	1	11109424	1495	50.98	0.90	12	0.02	264.00	14936.00	17760	20230912	-24.21	10630	20230710	26.62	17760	-24.21	20230912	10630	26.62	20230710	17760	-24.21	20230912	10630	26.62	20230710	2.75	N	084730	500	55 억		402389	N	N	0	N	00	N
42	20231024	160619	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13380	690	2	5.44	575806900	43587	172.51	12940	13500	12830	16490	8890	12690	13209.79	3.69	0	-8509	13350	13020	12840	12510	12330	12930	12420	56	3800	500	9130	10	1	11109424	1486	50.68	0.90	12	0.39	264.00	14936.00	17760	20230912	-24.66	10630	20230710	25.87	17760	-24.66	20230912	10630	25.87	20230710	17760	-24.66	20230912	10630	25.87	20230710	2.77	N	084730	500	55 억		410384	N	N	0	N	00	N
43	20231024	150629	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13280	590	2	4.65	550766480	41713	165.10	12940	13500	12830	16490	8890	12690	13203.71	3.69	0	-8736	13350	13020	12840	12510	12330	12930	12420	56	3800	500	9130	10	1	11109424	1475	50.30	0.89	12	0.38	264.00	14936.00	17760	20230912	-25.23	10630	20230710	24.93	17760	-25.23	20230912	10630	24.93	20230710	17760	-25.23	20230912	10630	24.93	20230710	2.77	N	084730	500	55 억		410384	N	N	0	N	00	N
44	20231024	140616	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13350	660	2	5.20	500150210	37930	150.12	12940	13500	12830	16490	8890	12690	13186.14	3.69	0	-9019	13350	13020	12840	12510	12330	12930	12420	56	3800	500	9130	10	1	11109424	1483	50.57	0.89	12	0.34	264.00	14936.00	17760	20230912	-24.83	10630	20230710	25.59	17760	-24.83	20230912	10630	25.59	20230710	17760	-24.83	20230912	10630	25.59	20230710	2.77	N	084730	500	55 억		410384	N	N	0	N	00	N
45	20231024	130624	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13240	550	2	4.33	468499200	35548	140.70	12940	13500	12830	16490	8890	12690	13179.34	3.69	0	-10120	13350	13020	12840	12510	12330	12930	12420	56	3800	500	9130	10	1	11109424	1471	50.15	0.89	12	0.32	264.00	14936.00	17760	20230912	-25.45	10630	20230710	24.55	17760	-25.45	20230912	10630	24.55	20230710	17760	-25.45	20230912	10630	24.55	20230710	2.77	N	084730	500	55 억		410384	N	N	0	N	00	N
46	20231024	120630	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13130	440	2	3.47	444876950	33757	133.61	12940	13500	12830	16490	8890	12690	13178.81	3.69	0	-10752	13350	13020	12840	12510	12330	12930	12420	56	3800	500	9130	10	1	11109424	1459	49.73	0.88	12	0.30	264.00	14936.00	17760	20230912	-26.07	10630	20230710	23.52	17760	-26.07	20230912	10630	23.52	20230710	17760	-26.07	20230912	10630	23.52	20230710	2.77	N	084730	500	55 억		410384	N	N	0	N	00	N
47	20231024	110624	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12950	260	2	2.05	428668330	32519	128.71	12940	13500	12830	16490	8890	12690	13182.09	3.69	0	-10971	13350	13020	12840	12510	12330	12930	12420	56	3800	500	9130	10	1	11109424	1439	49.05	0.87	12	0.29	264.00	14936.00	17760	20230912	-27.08	10630	20230710	21.83	17760	-27.08	20230912	10630	21.83	20230710	17760	-27.08	20230912	10630	21.83	20230710	2.77	N	084730	500	55 억		410384	N	N	0	N	00	N
48	20231024	100618	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13000	310	2	2.44	369475760	27937	110.57	12940	13500	12930	16490	8890	12690	13225.32	3.69	0	-9412	13350	13020	12840	12510	12330	12930	12420	56	3800	500	9130	10	1	11109424	1444	49.24	0.87	12	0.25	264.00	14936.00	17760	20230912	-26.80	10630	20230710	22.30	17760	-26.80	20230912	10630	22.30	20230710	17760	-26.80	20230912	10630	22.30	20230710	2.77	N	084730	500	55 억		410384	N	N	0	N	00	N
49	20231024	090624	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13150	460	2	3.62	26321030	2023	8.01	12940	13150	12930	16490	8890	12690	13010.89	3.69	0	949	13350	13020	12840	12510	12330	12930	12420	56	3800	500	9130	10	1	11109424	1461	49.81	0.88	12	0.02	264.00	14936.00	17760	20230912	-25.96	10630	20230710	23.71	17760	-25.96	20230912	10630	23.71	20230710	17760	-25.96	20230912	10630	23.71	20230710	2.77	N	084730	500	55 억		410384	N	N	0	N	00	N
50	20231023	160615	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12690	-280	5	-2.16	324827140	25253	38.91	12860	13170	12660	16860	9080	12970	12862.87	3.77	0	-9077	13796	13382	13006	12592	12216	13195	12405	56	3890	500	9330	10	1	11109424	1410	48.07	0.85	12	0.23	264.00	14936.00	17760	20230912	-28.55	10630	20230710	19.38	17760	-28.55	20230912	10630	19.38	20230710	17760	-28.55	20230912	10630	19.38	20230710	2.88	N	084730	500	55 억		419243	N	N	0	N	00	N
51	20231023	150618	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12720	-250	5	-1.93	290717940	22573	34.78	12860	13170	12660	16860	9080	12970	12878.97	3.77	0	-8410	13796	13382	13006	12592	12216	13195	12405	56	3890	500	9330	10	1	11109424	1413	48.18	0.85	12	0.20	264.00	14936.00	17760	20230912	-28.38	10630	20230710	19.66	17760	-28.38	20230912	10630	19.66	20230710	17760	-28.38	20230912	10630	19.66	20230710	2.88	N	084730	500	55 억		419243	N	N	0	N	00	N
52	20231023	140617	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12760	-210	5	-1.62	238447530	18461	28.45	12860	13170	12730	16860	9080	12970	12916.25	3.77	0	-7475	13796	13382	13006	12592	12216	13195	12405	56	3890	500	9330	10	1	11109424	1418	48.33	0.85	12	0.17	264.00	14936.00	17760	20230912	-28.15	10630	20230710	20.04	17760	-28.15	20230912	10630	20.04	20230710	17760	-28.15	20230912	10630	20.04	20230710	2.88	N	084730	500	55 억		419243	N	N	0	N	00	N
53	20231023	130621	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12800	-170	5	-1.31	205660270	15895	24.49	12860	13170	12750	16860	9080	12970	12938.66	3.77	0	-6650	13796	13382	13006	12592	12216	13195	12405	56	3890	500	9330	10	1	11109424	1422	48.48	0.86	12	0.14	264.00	14936.00	17760	20230912	-27.93	10630	20230710	20.41	17760	-27.93	20230912	10630	20.41	20230710	17760	-27.93	20230912	10630	20.41	20230710	2.88	N	084730	500	55 억		419243	N	N	0	N	00	N
54	20231023	120614	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12790	-180	5	-1.39	192183210	14841	22.87	12860	13170	12780	16860	9080	12970	12949.46	3.77	0	-6524	13796	13382	13006	12592	12216	13195	12405	56	3890	500	9330	10	1	11109424	1421	48.45	0.86	12	0.13	264.00	14936.00	17760	20230912	-27.98	10630	20230710	20.32	17760	-27.98	20230912	10630	20.32	20230710	17760	-27.98	20230912	10630	20.32	20230710	2.88	N	084730	500	55 억		419243	N	N	0	N	00	N
55	20231023	110613	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12970	0	3	0.00	130692380	10064	15.51	12860	13170	12860	16860	9080	12970	12986.14	3.77	0	-2653	13796	13382	13006	12592	12216	13195	12405	56	3890	500	9330	10	1	11109424	1441	49.13	0.87	12	0.09	264.00	14936.00	17760	20230912	-26.97	10630	20230710	22.01	17760	-26.97	20230912	10630	22.01	20230710	17760	-26.97	20230912	10630	22.01	20230710	2.88	N	084730	500	55 억		419243	N	N	0	N	00	N
56	20231023	100609	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12980	10	2	0.08	113999530	8777	13.52	12860	13170	12860	16860	9080	12970	12988.46	3.77	0	-2152	13796	13382	13006	12592	12216	13195	12405	56	3890	500	9330	10	1	11109424	1442	49.17	0.87	12	0.08	264.00	14936.00	17760	20230912	-26.91	10630	20230710	22.11	17760	-26.91	20230912	10630	22.11	20230710	17760	-26.91	20230912	10630	22.11	20230710	2.88	N	084730	500	55 억		419243	N	N	0	N	00	N
57	20231023	090622	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12980	10	2	0.08	61085020	4722	7.28	12860	13010	12860	16860	9080	12970	12936.18	3.77	0	-1821	13796	13382	13006	12592	12216	13195	12405	56	3890	500	9330	10	1	11109424	1442	49.17	0.87	12	0.04	264.00	14936.00	17760	20230912	-26.91	10630	20230710	22.11	17760	-26.91	20230912	10630	22.11	20230710	17760	-26.91	20230912	10630	22.11	20230710	2.88	N	084730	500	55 억		419243	N	N	0	N	00	N
58	20231020	160613	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12970	-430	5	-3.21	837422650	64887	76.76	13420	13420	12630	17420	9380	13400	12905.56	3.82	0	-5402	14240	13820	13550	13130	12860	13685	12995	56	4020	500	9640	10	1	11109424	1441	49.13	0.87	12	0.58	264.00	14936.00	17760	20230912	-26.97	10630	20230710	22.01	17760	-26.97	20230912	10630	22.01	20230710	17760	-26.97	20230912	10630	22.01	20230710	2.87	N	084730	500	55 억		424914	N	N	0	N	00	N
59	20231020	150614	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12980	-420	5	-3.13	804459340	62346	73.76	13420	13420	12630	17420	9380	13400	12902.85	3.82	0	-3794	14240	13820	13550	13130	12860	13685	12995	56	4020	500	9640	10	1	11109424	1442	49.17	0.87	12	0.56	264.00	14936.00	17760	20230912	-26.91	10630	20230710	22.11	17760	-26.91	20230912	10630	22.11	20230710	17760	-26.91	20230912	10630	22.11	20230710	2.87	N	084730	500	55 억		424914	N	N	0	N	00	N
60	20231020	140617	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13110	-290	5	-2.16	725808250	56282	66.58	13420	13420	12630	17420	9380	13400	12895.59	3.82	0	-1061	14240	13820	13550	13130	12860	13685	12995	56	4020	500	9640	10	1	11109424	1456	49.66	0.88	12	0.51	264.00	14936.00	17760	20230912	-26.18	10630	20230710	23.33	17760	-26.18	20230912	10630	23.33	20230710	17760	-26.18	20230912	10630	23.33	20230710	2.87	N	084730	500	55 억		424914	N	N	0	N	00	N
61	20231020	130559	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13000	-400	5	-2.99	650004390	50492	59.73	13420	13420	12630	17420	9380	13400	12873.03	3.82	0	569	14240	13820	13550	13130	12860	13685	12995	56	4020	500	9640	10	1	11109424	1444	49.24	0.87	12	0.45	264.00	14936.00	17760	20230912	-26.80	10630	20230710	22.30	17760	-26.80	20230912	10630	22.30	20230710	17760	-26.80	20230912	10630	22.30	20230710	2.87	N	084730	500	55 억		424914	N	N	0	N	00	N
62	20231020	120611	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12930	-470	5	-3.51	620305570	48201	57.02	13420	13420	12630	17420	9380	13400	12868.74	3.82	0	-765	14240	13820	13550	13130	12860	13685	12995	56	4020	500	9640	10	1	11109424	1436	48.98	0.87	12	0.43	264.00	14936.00	17760	20230912	-27.20	10630	20230710	21.64	17760	-27.20	20230912	10630	21.64	20230710	17760	-27.20	20230912	10630	21.64	20230710	2.87	N	084730	500	55 억		424914	N	N	0	N	00	N
63	20231020	110616	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12830	-570	5	-4.25	412908240	31914	37.76	13420	13420	12770	17420	9380	13400	12937.62	3.82	0	-1020	14240	13820	13550	13130	12860	13685	12995	56	4020	500	9640	10	1	11109424	1425	48.60	0.86	12	0.29	264.00	14936.00	17760	20230912	-27.76	10630	20230710	20.70	17760	-27.76	20230912	10630	20.70	20230710	17760	-27.76	20230912	10630	20.70	20230710	2.87	N	084730	500	55 억		424914	N	N	0	N	00	N
64	20231020	100609	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	12860	-540	5	-4.03	287057820	22126	26.18	13420	13420	12810	17420	9380	13400	12973.06	3.82	0	2469	14240	13820	13550	13130	12860	13685	12995	56	4020	500	9640	10	1	11109424	1429	48.71	0.86	12	0.20	264.00	14936.00	17760	20230912	-27.59	10630	20230710	20.98	17760	-27.59	20230912	10630	20.98	20230710	17760	-27.59	20230912	10630	20.98	20230710	2.87	N	084730	500	55 억		424914	N	N	0	N	00	N
65	20231020	090611	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13300	-100	5	-0.75	13336470	995	1.18	13420	13420	13300	17420	9380	13400	13403.62	3.82	0	-408	14240	13820	13550	13130	12860	13685	12995	56	4020	500	9640	10	1	11109424	1478	50.38	0.89	12	0.01	264.00	14936.00	17760	20230912	-25.11	10630	20230710	25.12	17760	-25.11	20230912	10630	25.12	20230710	17760	-25.11	20230912	10630	25.12	20230710	2.87	N	084730	500	55 억		424914	N	N	0	N	00	N
66	20231019	160607	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13400	-710	5	-5.03	1139509370	84324	236.25	13900	13970	13280	18340	9880	14110	13513.54	3.84	0	-1992	14823	14466	14283	13926	13743	14375	13835	56	4230	500	10150	10	1	11109424	1489	50.76	0.90	12	0.76	264.00	14936.00	17760	20230912	-24.55	10630	20230710	26.06	17760	-24.55	20230912	10630	26.06	20230710	17760	-24.55	20230912	10630	26.06	20230710	2.89	N	084730	500	55 억		426117	N	N	0	N	00	N
67	20231019	150604	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13410	-700	5	-4.96	1102576350	81568	228.53	13900	13970	13280	18340	9880	14110	13517.27	3.84	0	-1252	14823	14466	14283	13926	13743	14375	13835	56	4230	500	10150	10	1	11109424	1490	50.80	0.90	12	0.73	264.00	14936.00	17760	20230912	-24.49	10630	20230710	26.15	17760	-24.49	20230912	10630	26.15	20230710	17760	-24.49	20230912	10630	26.15	20230710	2.89	N	084730	500	55 억		426117	N	N	0	N	00	N
68	20231019	140610	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13480	-630	5	-4.46	767368550	56550	158.44	13900	13970	13360	18340	9880	14110	13569.74	3.84	0	-9983	14823	14466	14283	13926	13743	14375	13835	56	4230	500	10150	10	1	11109424	1498	51.06	0.90	12	0.51	264.00	14936.00	17760	20230912	-24.10	10630	20230710	26.81	17760	-24.10	20230912	10630	26.81	20230710	17760	-24.10	20230912	10630	26.81	20230710	2.89	N	084730	500	55 억		426117	N	N	0	N	00	N
69	20231019	130603	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13450	-660	5	-4.68	731622190	53903	151.02	13900	13970	13360	18340	9880	14110	13572.94	3.84	0	-9379	14823	14466	14283	13926	13743	14375	13835	56	4230	500	10150	10	1	11109424	1494	50.95	0.90	12	0.49	264.00	14936.00	17760	20230912	-24.27	10630	20230710	26.53	17760	-24.27	20230912	10630	26.53	20230710	17760	-24.27	20230912	10630	26.53	20230710	2.89	N	084730	500	55 억		426117	N	N	0	N	00	N
70	20231019	120608	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13460	-650	5	-4.61	661210590	48657	136.32	13900	13970	13360	18340	9880	14110	13589.22	3.84	0	-9195	14823	14466	14283	13926	13743	14375	13835	56	4230	500	10150	10	1	11109424	1495	50.98	0.90	12	0.44	264.00	14936.00	17760	20230912	-24.21	10630	20230710	26.62	17760	-24.21	20230912	10630	26.62	20230710	17760	-24.21	20230912	10630	26.62	20230710	2.89	N	084730	500	55 억		426117	N	N	0	N	00	N
71	20231019	110606	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13490	-620	5	-4.39	462131180	33846	94.83	13900	13970	13420	18340	9880	14110	13653.94	3.84	0	-6811	14823	14466	14283	13926	13743	14375	13835	56	4230	500	10150	10	1	11109424	1499	51.10	0.90	12	0.30	264.00	14936.00	17760	20230912	-24.04	10630	20230710	26.90	17760	-24.04	20230912	10630	26.90	20230710	17760	-24.04	20230912	10630	26.90	20230710	2.89	N	084730	500	55 억		426117	N	N	0	N	00	N
72	20231019	100602	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13690	-420	5	-2.98	207340930	15059	42.19	13900	13970	13650	18340	9880	14110	13768.57	3.84	0	-3362	14823	14466	14283	13926	13743	14375	13835	56	4230	500	10150	10	1	11109424	1521	51.86	0.92	12	0.14	264.00	14936.00	17760	20230912	-22.92	10630	20230710	28.79	17760	-22.92	20230912	10630	28.79	20230710	17760	-22.92	20230912	10630	28.79	20230710	2.89	N	084730	500	55 억		426117	N	N	0	N	00	N
73	20231019	090608	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13700	-410	5	-2.91	56489230	4077	11.42	13900	13970	13700	18340	9880	14110	13855.59	3.84	0	-1710	14823	14466	14283	13926	13743	14375	13835	56	4230	500	10150	10	1	11109424	1522	51.89	0.92	12	0.04	264.00	14936.00	17760	20230912	-22.86	10630	20230710	28.88	17760	-22.86	20230912	10630	28.88	20230710	17760	-22.86	20230912	10630	28.88	20230710	2.89	N	084730	500	55 억		426117	N	N	0	N	00	N
74	20231018	160610	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14110	-540	5	-3.69	500049980	34976	162.63	14460	14640	14100	19040	10260	14650	14297.16	3.96	0	-14057	14943	14796	14553	14406	14163	14870	14480	56	4390	500	10540	10	1	11109424	1568	53.45	0.94	12	0.31	264.00	14936.00	17760	20230912	-20.55	10630	20230710	32.74	17760	-20.55	20230912	10630	32.74	20230710	17760	-20.55	20230912	10630	32.74	20230710	2.94	N	084730	500	55 억		440255	N	N	0	N	00	N
75	20231018	150604	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14190	-460	5	-3.14	478066400	33424	155.41	14460	14640	14100	19040	10260	14650	14303.09	3.96	0	-13571	14943	14796	14553	14406	14163	14870	14480	56	4390	500	10540	10	1	11109424	1576	53.75	0.95	12	0.30	264.00	14936.00	17760	20230912	-20.10	10630	20230710	33.49	17760	-20.10	20230912	10630	33.49	20230710	17760	-20.10	20230912	10630	33.49	20230710	2.94	N	084730	500	55 억		440255	N	N	0	N	00	N
76	20231018	140557	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14150	-500	5	-3.41	395631210	27589	128.28	14460	14640	14120	19040	10260	14650	14340.18	3.96	0	-11929	14943	14796	14553	14406	14163	14870	14480	56	4390	500	10540	10	1	11109424	1572	53.60	0.95	12	0.25	264.00	14936.00	17760	20230912	-20.33	10630	20230710	33.11	17760	-20.33	20230912	10630	33.11	20230710	17760	-20.33	20230912	10630	33.11	20230710	2.94	N	084730	500	55 억		440255	N	N	0	N	00	N
77	20231018	130554	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14170	-480	5	-3.28	352717790	24564	114.21	14460	14640	14120	19040	10260	14650	14359.13	3.96	0	-9734	14943	14796	14553	14406	14163	14870	14480	56	4390	500	10540	10	1	11109424	1574	53.67	0.95	12	0.22	264.00	14936.00	17760	20230912	-20.21	10630	20230710	33.30	17760	-20.21	20230912	10630	33.30	20230710	17760	-20.21	20230912	10630	33.30	20230710	2.94	N	084730	500	55 억		440255	N	N	0	N	00	N
78	20231018	120605	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14200	-450	5	-3.07	301743920	20964	97.48	14460	14640	14160	19040	10260	14650	14393.43	3.96	0	-6743	14943	14796	14553	14406	14163	14870	14480	56	4390	500	10540	10	1	11109424	1578	53.79	0.95	12	0.19	264.00	14936.00	17760	20230912	-20.05	10630	20230710	33.58	17760	-20.05	20230912	10630	33.58	20230710	17760	-20.05	20230912	10630	33.58	20230710	2.94	N	084730	500	55 억		440255	N	N	0	N	00	N
79	20231018	110559	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14340	-310	5	-2.12	255561620	17725	82.42	14460	14640	14160	19040	10260	14650	14418.14	3.96	0	-5473	14943	14796	14553	14406	14163	14870	14480	56	4390	500	10540	10	1	11109424	1593	54.32	0.96	12	0.16	264.00	14936.00	17760	20230912	-19.26	10630	20230710	34.90	17760	-19.26	20230912	10630	34.90	20230710	17760	-19.26	20230912	10630	34.90	20230710	2.94	N	084730	500	55 억		440255	N	N	0	N	00	N
80	20231018	100605	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14260	-390	5	-2.66	226107530	15666	72.84	14460	14640	14160	19040	10260	14650	14433.01	3.96	0	-4504	14943	14796	14553	14406	14163	14870	14480	56	4390	500	10540	10	1	11109424	1584	54.02	0.95	12	0.14	264.00	14936.00	17760	20230912	-19.71	10630	20230710	34.15	17760	-19.71	20230912	10630	34.15	20230710	17760	-19.71	20230912	10630	34.15	20230710	2.94	N	084730	500	55 억		440255	N	N	0	N	00	N
81	20231018	090557	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14530	-120	5	-0.82	85766530	5882	27.35	14460	14640	14460	19040	10260	14650	14581.18	3.96	0	-2390	14943	14796	14553	14406	14163	14870	14480	56	4390	500	10540	10	1	11109424	1614	55.04	0.97	12	0.05	264.00	14936.00	17760	20230912	-18.19	10630	20230710	36.69	17760	-18.19	20230912	10630	36.69	20230710	17760	-18.19	20230912	10630	36.69	20230710	2.94	N	084730	500	55 억		440255	N	N	0	N	00	N
82	20231017	160601	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14650	500	2	3.53	299262880	20573	41.33	14310	14700	14310	18390	9910	14150	14545.16	3.93	0	3860	15156	14652	14356	13852	13556	14505	13705	56	4240	500	10180	10	1	11109424	1628	55.49	0.98	12	0.19	264.00	14936.00	17760	20230912	-17.51	10630	20230710	37.82	17760	-17.51	20230912	10630	37.82	20230710	17760	-17.51	20230912	10630	37.82	20230710	2.97	N	084730	500	55 억		436343	N	N	0	N	00	N
83	20231017	150603	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14530	380	2	2.69	257512420	17713	35.58	14310	14700	14310	18390	9910	14150	14538.05	3.93	0	3768	15156	14652	14356	13852	13556	14505	13705	56	4240	500	10180	10	1	11109424	1614	55.04	0.97	12	0.16	264.00	14936.00	17760	20230912	-18.19	10630	20230710	36.69	17760	-18.19	20230912	10630	36.69	20230710	17760	-18.19	20230912	10630	36.69	20230710	2.97	N	084730	500	55 억		436343	N	N	0	N	00	N
84	20231017	140605	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14540	390	2	2.76	218136550	15001	30.14	14310	14700	14310	18390	9910	14150	14541.47	3.93	0	2016	15156	14652	14356	13852	13556	14505	13705	56	4240	500	10180	10	1	11109424	1615	55.08	0.97	12	0.14	264.00	14936.00	17760	20230912	-18.13	10630	20230710	36.78	17760	-18.13	20230912	10630	36.78	20230710	17760	-18.13	20230912	10630	36.78	20230710	2.97	N	084730	500	55 억		436343	N	N	0	N	00	N
85	20231017	130559	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14610	460	2	3.25	158738690	10912	21.92	14310	14700	14310	18390	9910	14150	14547.17	3.93	0	5075	15156	14652	14356	13852	13556	14505	13705	56	4240	500	10180	10	1	11109424	1623	55.34	0.98	12	0.10	264.00	14936.00	17760	20230912	-17.74	10630	20230710	37.44	17760	-17.74	20230912	10630	37.44	20230710	17760	-17.74	20230912	10630	37.44	20230710	2.97	N	084730	500	55 억		436343	N	N	0	N	00	N
86	20231017	120601	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14680	530	2	3.75	143723940	9883	19.85	14310	14700	14310	18390	9910	14150	14542.54	3.93	0	4656	15156	14652	14356	13852	13556	14505	13705	56	4240	500	10180	10	1	11109424	1631	55.61	0.98	12	0.09	264.00	14936.00	17760	20230912	-17.34	10630	20230710	38.10	17760	-17.34	20230912	10630	38.10	20230710	17760	-17.34	20230912	10630	38.10	20230710	2.97	N	084730	500	55 억		436343	N	N	0	N	00	N
87	20231017	110556	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14690	540	2	3.82	127948730	8808	17.69	14310	14700	14310	18390	9910	14150	14526.42	3.93	0	4583	15156	14652	14356	13852	13556	14505	13705	56	4240	500	10180	10	1	11109424	1632	55.64	0.98	12	0.08	264.00	14936.00	17760	20230912	-17.29	10630	20230710	38.19	17760	-17.29	20230912	10630	38.19	20230710	17760	-17.29	20230912	10630	38.19	20230710	2.97	N	084730	500	55 억		436343	N	N	0	N	00	N
88	20231017	100552	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14550	400	2	2.83	85895250	5935	11.92	14310	14630	14310	18390	9910	14150	14472.66	3.93	0	2133	15156	14652	14356	13852	13556	14505	13705	56	4240	500	10180	10	1	11109424	1616	55.11	0.97	12	0.05	264.00	14936.00	17760	20230912	-18.07	10630	20230710	36.88	17760	-18.07	20230912	10630	36.88	20230710	17760	-18.07	20230912	10630	36.88	20230710	2.97	N	084730	500	55 억		436343	N	N	0	N	00	N
89	20231017	090557	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14360	210	2	1.48	15399980	1075	2.16	14310	14360	14310	18390	9910	14150	14325.56	3.93	0	200	15156	14652	14356	13852	13556	14505	13705	56	4240	500	10180	10	1	11109424	1595	54.39	0.96	12	0.01	264.00	14936.00	17760	20230912	-19.14	10630	20230710	35.09	17760	-19.14	20230912	10630	35.09	20230710	17760	-19.14	20230912	10630	35.09	20230710	2.97	N	084730	500	55 억		436343	N	N	0	N	00	N
90	20231016	160557	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14150	-710	5	-4.78	706677420	49666	92.35	14860	14860	14060	19310	10410	14860	14228.71	4.11	0	-19735	15553	15206	14873	14526	14193	15040	14360	56	4450	500	10690	10	1	11109424	1572	53.60	0.95	12	0.45	264.00	14936.00	17760	20230912	-20.33	10630	20230710	33.11	17760	-20.33	20230912	10630	33.11	20230710	17760	-20.33	20230912	10630	33.11	20230710	2.95	N	084730	500	55 억		456154	N	N	0	N	00	N
91	20231016	150557	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14200	-660	5	-4.44	679877250	47778	88.84	14860	14860	14060	19310	10410	14860	14229.92	4.11	0	-19403	15553	15206	14873	14526	14193	15040	14360	56	4450	500	10690	10	1	11109424	1578	53.79	0.95	12	0.43	264.00	14936.00	17760	20230912	-20.05	10630	20230710	33.58	17760	-20.05	20230912	10630	33.58	20230710	17760	-20.05	20230912	10630	33.58	20230710	2.95	N	084730	500	55 억		456154	N	N	0	N	00	N
92	20231016	140558	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14180	-680	5	-4.58	588700290	41304	76.80	14860	14860	14060	19310	10410	14860	14252.86	4.11	0	-15083	15553	15206	14873	14526	14193	15040	14360	56	4450	500	10690	10	1	11109424	1575	53.71	0.95	12	0.37	264.00	14936.00	17760	20230912	-20.16	10630	20230710	33.40	17760	-20.16	20230912	10630	33.40	20230710	17760	-20.16	20230912	10630	33.40	20230710	2.95	N	084730	500	55 억		456154	N	N	0	N	00	N
93	20231016	130555	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14160	-700	5	-4.71	522738780	36621	68.10	14860	14860	14060	19310	10410	14860	14274.29	4.11	0	-13538	15553	15206	14873	14526	14193	15040	14360	56	4450	500	10690	10	1	11109424	1573	53.64	0.95	12	0.33	264.00	14936.00	17760	20230912	-20.27	10630	20230710	33.21	17760	-20.27	20230912	10630	33.21	20230710	17760	-20.27	20230912	10630	33.21	20230710	2.95	N	084730	500	55 억		456154	N	N	0	N	00	N
94	20231016	120554	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14110	-750	5	-5.05	496810100	34784	64.68	14860	14860	14080	19310	10410	14860	14282.72	4.11	0	-12411	15553	15206	14873	14526	14193	15040	14360	56	4450	500	10690	10	1	11109424	1568	53.45	0.94	12	0.31	264.00	14936.00	17760	20230912	-20.55	10630	20230710	32.74	17760	-20.55	20230912	10630	32.74	20230710	17760	-20.55	20230912	10630	32.74	20230710	2.95	N	084730	500	55 억		456154	N	N	0	N	00	N
95	20231016	110552	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14160	-700	5	-4.71	330135530	22982	42.73	14860	14860	14160	19310	10410	14860	14364.96	4.11	0	-10458	15553	15206	14873	14526	14193	15040	14360	56	4450	500	10690	10	1	11109424	1573	53.64	0.95	12	0.21	264.00	14936.00	17760	20230912	-20.27	10630	20230710	33.21	17760	-20.27	20230912	10630	33.21	20230710	17760	-20.27	20230912	10630	33.21	20230710	2.95	N	084730	500	55 억		456154	N	N	0	N	00	N
96	20231016	100548	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14410	-450	5	-3.03	196474290	13621	25.33	14860	14860	14330	19310	10410	14860	14424.37	4.11	0	-6572	15553	15206	14873	14526	14193	15040	14360	56	4450	500	10690	10	1	11109424	1601	54.58	0.96	12	0.12	264.00	14936.00	17760	20230912	-18.86	10630	20230710	35.56	17760	-18.86	20230912	10630	35.56	20230710	17760	-18.86	20230912	10630	35.56	20230710	2.95	N	084730	500	55 억		456154	N	N	0	N	00	N
97	20231016	090551	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14520	-340	5	-2.29	27194280	1870	3.48	14860	14860	14450	19310	10410	14860	14542.40	4.11	0	-1564	15553	15206	14873	14526	14193	15040	14360	56	4450	500	10690	10	1	11109424	1613	55.00	0.97	12	0.02	264.00	14936.00	17760	20230912	-18.24	10630	20230710	36.59	17760	-18.24	20230912	10630	36.59	20230710	17760	-18.24	20230912	10630	36.59	20230710	2.95	N	084730	500	55 억		456154	N	N	0	N	00	N
98	20231012	160607	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15200	240	2	1.60	826018590	53858	83.51	15120	15520	15040	19440	10480	14960	15336.97	3.98	0	4198	15553	15256	15043	14746	14533	15405	14895	56	4480	500	10770	10	1	11109424	1689	57.58	1.02	12	0.48	264.00	14936.00	17760	20230912	-14.41	10630	20230710	42.99	17760	-14.41	20230912	10630	42.99	20230710	17760	-14.41	20230912	10630	42.99	20230710	2.98	N	084730	500	55 억		442068	N	N	0	N	00	N
99	20231012	150556	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15260	300	2	2.01	804670360	52455	81.34	15120	15520	15040	19440	10480	14960	15340.20	3.98	0	3870	15553	15256	15043	14746	14533	15405	14895	56	4480	500	10770	10	1	11109424	1695	57.80	1.02	12	0.47	264.00	14936.00	17760	20230912	-14.08	10630	20230710	43.56	17760	-14.08	20230912	10630	43.56	20230710	17760	-14.08	20230912	10630	43.56	20230710	2.98	N	084730	500	55 억		442068	N	N	0	N	00	N
100	20231012	140554	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15270	310	2	2.07	719195260	46837	72.63	15120	15520	15040	19440	10480	14960	15355.28	3.98	0	5968	15553	15256	15043	14746	14533	15405	14895	56	4480	500	10770	10	1	11109424	1696	57.84	1.02	12	0.42	264.00	14936.00	17760	20230912	-14.02	10630	20230710	43.65	17760	-14.02	20230912	10630	43.65	20230710	17760	-14.02	20230912	10630	43.65	20230710	2.98	N	084730	500	55 억		442068	N	N	0	N	00	N
101	20231012	130553	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15240	280	2	1.87	668734370	43522	67.49	15120	15520	15040	19440	10480	14960	15365.43	3.98	0	5214	15553	15256	15043	14746	14533	15405	14895	56	4480	500	10770	10	1	11109424	1693	57.73	1.02	12	0.39	264.00	14936.00	17760	20230912	-14.19	10630	20230710	43.37	17760	-14.19	20230912	10630	43.37	20230710	17760	-14.19	20230912	10630	43.37	20230710	2.98	N	084730	500	55 억		442068	N	N	0	N	00	N
102	20231012	120602	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15340	380	2	2.54	625855300	40718	63.14	15120	15520	15040	19440	10480	14960	15370.48	3.98	0	5985	15553	15256	15043	14746	14533	15405	14895	56	4480	500	10770	10	1	11109424	1704	58.11	1.03	12	0.37	264.00	14936.00	17760	20230912	-13.63	10630	20230710	44.31	17760	-13.63	20230912	10630	44.31	20230710	17760	-13.63	20230912	10630	44.31	20230710	2.98	N	084730	500	55 억		442068	N	N	0	N	00	N
103	20231012	110601	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15440	480	2	3.21	566574940	36866	57.17	15120	15520	15040	19440	10480	14960	15368.50	3.98	0	7233	15553	15256	15043	14746	14533	15405	14895	56	4480	500	10770	10	1	11109424	1715	58.48	1.03	12	0.33	264.00	14936.00	17760	20230912	-13.06	10630	20230710	45.25	17760	-13.06	20230912	10630	45.25	20230710	17760	-13.06	20230912	10630	45.25	20230710	2.98	N	084730	500	55 억		442068	N	N	0	N	00	N
104	20231012	100557	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15390	430	2	2.87	476105970	30993	48.06	15120	15520	15040	19440	10480	14960	15361.73	3.98	0	6176	15553	15256	15043	14746	14533	15405	14895	56	4480	500	10770	10	1	11109424	1710	58.30	1.03	12	0.28	264.00	14936.00	17760	20230912	-13.34	10630	20230710	44.78	17760	-13.34	20230912	10630	44.78	20230710	17760	-13.34	20230912	10630	44.78	20230710	2.98	N	084730	500	55 억		442068	N	N	0	N	00	N
105	20231012	090601	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15200	240	2	1.60	39238890	2593	4.02	15120	15210	15040	19440	10480	14960	15132.62	3.98	0	-759	15553	15256	15043	14746	14533	15405	14895	56	4480	500	10770	10	1	11109424	1689	57.58	1.02	12	0.02	264.00	14936.00	17760	20230912	-14.41	10630	20230710	42.99	17760	-14.41	20230912	10630	42.99	20230710	17760	-14.41	20230912	10630	42.99	20230710	2.98	N	084730	500	55 억		442068	N	N	0	N	00	N
106	20231011	160554	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14960	300	2	2.05	972266070	64444	156.08	14830	15340	14830	19050	10270	14660	15088.25	3.99	0	-1244	15366	15012	14736	14382	14106	14875	14245	56	4390	500	10550	10	1	11109424	1662	56.67	1.00	12	0.58	264.00	14936.00	17760	20230912	-15.77	10630	20230710	40.73	17760	-15.77	20230912	10630	40.73	20230710	17760	-15.77	20230912	10630	40.73	20230710	2.91	N	084730	500	55 억		443686	N	N	0	N	00	N
107	20231011	150555	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15000	340	2	2.32	919403280	60911	147.52	14830	15340	14830	19050	10270	14660	15094.49	3.99	0	364	15366	15012	14736	14382	14106	14875	14245	56	4390	500	10550	10	1	11109424	1666	56.82	1.00	12	0.55	264.00	14936.00	17760	20230912	-15.54	10630	20230710	41.11	17760	-15.54	20230912	10630	41.11	20230710	17760	-15.54	20230912	10630	41.11	20230710	2.91	N	084730	500	55 억		443686	N	N	0	N	00	N
108	20231011	140601	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14960	300	2	2.05	845086700	55945	135.50	14830	15340	14830	19050	10270	14660	15105.98	3.99	0	2855	15366	15012	14736	14382	14106	14875	14245	56	4390	500	10550	10	1	11109424	1662	56.67	1.00	12	0.50	264.00	14936.00	17760	20230912	-15.77	10630	20230710	40.73	17760	-15.77	20230912	10630	40.73	20230710	17760	-15.77	20230912	10630	40.73	20230710	2.91	N	084730	500	55 억		443686	N	N	0	N	00	N
109	20231011	130552	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15110	450	2	3.07	764911480	50596	122.54	14830	15340	14830	19050	10270	14660	15118.38	3.99	0	4740	15366	15012	14736	14382	14106	14875	14245	56	4390	500	10550	10	1	11109424	1679	57.23	1.01	12	0.46	264.00	14936.00	17760	20230912	-14.92	10630	20230710	42.14	17760	-14.92	20230912	10630	42.14	20230710	17760	-14.92	20230912	10630	42.14	20230710	2.91	N	084730	500	55 억		443686	N	N	0	N	00	N
110	20231011	120603	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15040	380	2	2.59	691595840	45718	110.73	14830	15340	14830	19050	10270	14660	15127.83	3.99	0	5485	15366	15012	14736	14382	14106	14875	14245	56	4390	500	10550	10	1	11109424	1671	56.97	1.01	12	0.41	264.00	14936.00	17760	20230912	-15.32	10630	20230710	41.49	17760	-15.32	20230912	10630	41.49	20230710	17760	-15.32	20230912	10630	41.49	20230710	2.91	N	084730	500	55 억		443686	N	N	0	N	00	N
111	20231011	110558	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15080	420	2	2.86	652050720	43091	104.36	14830	15340	14830	19050	10270	14660	15132.37	3.99	0	7115	15366	15012	14736	14382	14106	14875	14245	56	4390	500	10550	10	1	11109424	1675	57.12	1.01	12	0.39	264.00	14936.00	17760	20230912	-15.09	10630	20230710	41.86	17760	-15.09	20230912	10630	41.86	20230710	17760	-15.09	20230912	10630	41.86	20230710	2.91	N	084730	500	55 억		443686	N	N	0	N	00	N
112	20231011	100554	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15200	540	2	3.68	500870610	33151	80.29	14830	15220	14830	19050	10270	14660	15109.29	3.99	0	8767	15366	15012	14736	14382	14106	14875	14245	56	4390	500	10550	10	1	11109424	1689	57.58	1.02	12	0.30	264.00	14936.00	17760	20230912	-14.41	10630	20230710	42.99	17760	-14.41	20230912	10630	42.99	20230710	17760	-14.41	20230912	10630	42.99	20230710	2.91	N	084730	500	55 억		443686	N	N	0	N	00	N
113	20231011	090558	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15000	340	2	2.32	42989520	2884	6.98	14830	15000	14830	19050	10270	14660	14909.59	3.99	0	311	15366	15012	14736	14382	14106	14875	14245	56	4390	500	10550	10	1	11109424	1666	56.82	1.00	12	0.03	264.00	14936.00	17760	20230912	-15.54	10630	20230710	41.11	17760	-15.54	20230912	10630	41.11	20230710	17760	-15.54	20230912	10630	41.11	20230710	2.91	N	084730	500	55 억		443686	N	N	0	N	00	N
114	20231010	160551	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14660	-370	5	-2.46	610367520	41111	78.27	15090	15090	14460	19530	10530	15030	14846.96	4.13	0	-14778	15470	15250	14870	14650	14270	15360	14760	56	4500	500	10820	10	1	11109424	1629	55.53	0.98	12	0.37	264.00	14936.00	17760	20230912	-17.45	10630	20230710	37.91	17760	-17.45	20230912	10630	37.91	20230710	17760	-17.45	20230912	10630	37.91	20230710	2.91	N	084730	500	55 억		458842	N	N	0	N	00	N
115	20231010	150549	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14710	-320	5	-2.13	582925890	39237	74.70	15090	15090	14460	19530	10530	15030	14856.35	4.13	0	-13538	15470	15250	14870	14650	14270	15360	14760	56	4500	500	10820	10	1	11109424	1634	55.72	0.98	12	0.35	264.00	14936.00	17760	20230912	-17.17	10630	20230710	38.38	17760	-17.17	20230912	10630	38.38	20230710	17760	-17.17	20230912	10630	38.38	20230710	2.91	N	084730	500	55 억		458842	N	N	0	N	00	N
116	20231010	140553	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14720	-310	5	-2.06	499469460	33529	63.83	15090	15090	14660	19530	10530	15030	14896.48	4.13	0	-12092	15470	15250	14870	14650	14270	15360	14760	56	4500	500	10820	10	1	11109424	1635	55.76	0.99	12	0.30	264.00	14936.00	17760	20230912	-17.12	10630	20230710	38.48	17760	-17.12	20230912	10630	38.48	20230710	17760	-17.12	20230912	10630	38.48	20230710	2.91	N	084730	500	55 억		458842	N	N	0	N	00	N
117	20231010	130547	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14760	-270	5	-1.80	428482050	28708	54.65	15090	15090	14660	19530	10530	15030	14925.38	4.13	0	-11234	15470	15250	14870	14650	14270	15360	14760	56	4500	500	10820	10	1	11109424	1640	55.91	0.99	12	0.26	264.00	14936.00	17760	20230912	-16.89	10630	20230710	38.85	17760	-16.89	20230912	10630	38.85	20230710	17760	-16.89	20230912	10630	38.85	20230710	2.91	N	084730	500	55 억		458842	N	N	0	N	00	N
118	20231010	120546	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15000	-30	5	-0.20	320646410	21417	40.77	15090	15090	14710	19530	10530	15030	14971.47	4.13	0	-9066	15470	15250	14870	14650	14270	15360	14760	56	4500	500	10820	10	1	11109424	1666	56.82	1.00	12	0.19	264.00	14936.00	17760	20230912	-15.54	10630	20230710	41.11	17760	-15.54	20230912	10630	41.11	20230710	17760	-15.54	20230912	10630	41.11	20230710	2.91	N	084730	500	55 억		458842	N	N	0	N	00	N
119	20231010	110539	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14980	-50	5	-0.33	269731380	18029	34.32	15090	15090	14710	19530	10530	15030	14960.82	4.13	0	-8726	15470	15250	14870	14650	14270	15360	14760	56	4500	500	10820	10	1	11109424	1664	56.74	1.00	12	0.16	264.00	14936.00	17760	20230912	-15.65	10630	20230710	40.92	17760	-15.65	20230912	10630	40.92	20230710	17760	-15.65	20230912	10630	40.92	20230710	2.91	N	084730	500	55 억		458842	N	N	0	N	00	N
120	20231010	100543	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15000	-30	5	-0.20	173193010	11586	22.06	15090	15090	14710	19530	10530	15030	14948.18	4.13	0	-6204	15470	15250	14870	14650	14270	15360	14760	56	4500	500	10820	10	1	11109424	1666	56.82	1.00	12	0.10	264.00	14936.00	17760	20230912	-15.54	10630	20230710	41.11	17760	-15.54	20230912	10630	41.11	20230710	17760	-15.54	20230912	10630	41.11	20230710	2.91	N	084730	500	55 억		458842	N	N	0	N	00	N
121	20231010	090540	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14800	-230	5	-1.53	46233850	3080	5.86	15090	15090	14800	19530	10530	15030	15010.73	4.13	0	-952	15470	15250	14870	14650	14270	15360	14760	56	4500	500	10820	10	1	11109424	1644	56.06	0.99	12	0.03	264.00	14936.00	17760	20230912	-16.67	10630	20230710	39.23	17760	-16.67	20230912	10630	39.23	20230710	17760	-16.67	20230912	10630	39.23	20230710	2.91	N	084730	500	55 억		458842	N	N	0	N	00	N
122	20231006	160546	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15030	540	2	3.73	776228170	52075	93.62	14500	15090	14490	18830	10150	14490	14904.27	4.30	0	-19177	15056	14772	14416	14132	13776	14915	14275	56	4340	500	10430	10	1	11109424	1670	56.93	1.01	12	0.47	264.00	14936.00	17760	20230912	-15.37	10630	20230710	41.39	17760	-15.37	20230912	10630	41.39	20230710	17760	-15.37	20230912	10630	41.39	20230710	2.91	N	084730	500	55 억		477882	N	N	0	N	00	N
123	20231006	150535	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14950	460	2	3.17	663935000	44585	80.15	14500	15090	14490	18830	10150	14490	14891.77	4.30	0	-15773	15056	14772	14416	14132	13776	14915	14275	56	4340	500	10430	10	1	11109424	1661	56.63	1.00	12	0.40	264.00	14936.00	17760	20230912	-15.82	10630	20230710	40.64	17760	-15.82	20230912	10630	40.64	20230710	17760	-15.82	20230912	10630	40.64	20230710	2.91	N	084730	500	55 억		477882	N	N	0	N	00	N
124	20231006	140537	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14880	390	2	2.69	585205550	39296	70.64	14500	15090	14490	18830	10150	14490	14892.61	4.30	0	-11995	15056	14772	14416	14132	13776	14915	14275	56	4340	500	10430	10	1	11109424	1653	56.36	1.00	12	0.35	264.00	14936.00	17760	20230912	-16.22	10630	20230710	39.98	17760	-16.22	20230912	10630	39.98	20230710	17760	-16.22	20230912	10630	39.98	20230710	2.91	N	084730	500	55 억		477882	N	N	0	N	00	N
125	20231006	130532	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14900	410	2	2.83	548499960	36830	66.21	14500	15090	14490	18830	10150	14490	14893.14	4.30	0	-10508	15056	14772	14416	14132	13776	14915	14275	56	4340	500	10430	10	1	11109424	1655	56.44	1.00	12	0.33	264.00	14936.00	17760	20230912	-16.10	10630	20230710	40.17	17760	-16.10	20230912	10630	40.17	20230710	17760	-16.10	20230912	10630	40.17	20230710	2.91	N	084730	500	55 억		477882	N	N	0	N	00	N
126	20231006	120530	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14900	410	2	2.83	501786590	33680	60.55	14500	15090	14490	18830	10150	14490	14899.09	4.30	0	-8249	15056	14772	14416	14132	13776	14915	14275	56	4340	500	10430	10	1	11109424	1655	56.44	1.00	12	0.30	264.00	14936.00	17760	20230912	-16.10	10630	20230710	40.17	17760	-16.10	20230912	10630	40.17	20230710	17760	-16.10	20230912	10630	40.17	20230710	2.91	N	084730	500	55 억		477882	N	N	0	N	00	N
127	20231006	110525	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14950	460	2	3.17	420929650	28238	50.76	14500	15090	14490	18830	10150	14490	14907.03	4.30	0	-4388	15056	14772	14416	14132	13776	14915	14275	56	4340	500	10430	10	1	11109424	1661	56.63	1.00	12	0.25	264.00	14936.00	17760	20230912	-15.82	10630	20230710	40.64	17760	-15.82	20230912	10630	40.64	20230710	17760	-15.82	20230912	10630	40.64	20230710	2.91	N	084730	500	55 억		477882	N	N	0	N	00	N
128	20231006	100530	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15050	560	2	3.86	297133460	19976	35.91	14500	15090	14490	18830	10150	14490	14875.22	4.30	0	-342	15056	14772	14416	14132	13776	14915	14275	56	4340	500	10430	10	1	11109424	1672	57.01	1.01	12	0.18	264.00	14936.00	17760	20230912	-15.26	10630	20230710	41.58	17760	-15.26	20230912	10630	41.58	20230710	17760	-15.26	20230912	10630	41.58	20230710	2.91	N	084730	500	55 억		477882	N	N	0	N	00	N
129	20231006	090526	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14690	200	2	1.38	17307530	1181	2.12	14500	14690	14490	18830	10150	14490	14660.17	4.30	0	-699	15056	14772	14416	14132	13776	14915	14275	56	4340	500	10430	10	1	11109424	1632	55.64	0.98	12	0.01	264.00	14936.00	17760	20230912	-17.29	10630	20230710	38.19	17760	-17.29	20230912	10630	38.19	20230710	17760	-17.29	20230912	10630	38.19	20230710	2.91	N	084730	500	55 억		477882	N	N	0	N	00	N