KissMeData/073540/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	160639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1990	-25	5	-1.24	30725274	15217	173.18	2050	2070	1983	2615	1415	2015	2019.14	0.77	0	-1126	2051	2032	1996	1977	1941	2042	1987	57	600	500	1370	1	1	11400000	227	2.81	0.40	12	0.13	708.00	4923.00	4095	20221205	-51.40	1921	20231027	3.59	3350	-40.60	20230126	1921	3.59	20231027	4095	-51.40	20221205	1921	3.59	20231027	0.75	N	073540	500	57 억		88040	N	N	0	N	00	N
3	20231031	150646	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1999	-16	5	-0.79	28725428	14211	161.73	2050	2070	1983	2615	1415	2015	2021.35	0.77	0	-1015	2051	2032	1996	1977	1941	2042	1987	57	600	500	1370	1	1	11400000	228	2.82	0.41	12	0.12	708.00	4923.00	4095	20221205	-51.18	1921	20231027	4.06	3350	-40.33	20230126	1921	4.06	20231027	4095	-51.18	20221205	1921	4.06	20231027	0.75	N	073540	500	57 억		88040	N	N	0	N	00	N
4	20231031	140652	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1996	-19	5	-0.94	25715513	12697	144.50	2050	2070	1983	2615	1415	2015	2025.32	0.77	0	-792	2051	2032	1996	1977	1941	2042	1987	57	600	500	1370	1	1	11400000	228	2.82	0.41	12	0.11	708.00	4923.00	4095	20221205	-51.26	1921	20231027	3.90	3350	-40.42	20230126	1921	3.90	20231027	4095	-51.26	20221205	1921	3.90	20231027	0.75	N	073540	500	57 억		88040	N	N	0	N	00	N
5	20231031	130645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1996	-19	5	-0.94	23389677	11528	131.19	2050	2070	1995	2615	1415	2015	2028.94	0.77	0	-750	2051	2032	1996	1977	1941	2042	1987	57	600	500	1370	1	1	11400000	228	2.82	0.41	12	0.10	708.00	4923.00	4095	20221205	-51.26	1921	20231027	3.90	3350	-40.42	20230126	1921	3.90	20231027	4095	-51.26	20221205	1921	3.90	20231027	0.75	N	073540	500	57 억		88040	N	N	0	N	00	N
6	20231031	120644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2030	15	2	0.74	16620220	8155	92.81	2050	2070	2025	2615	1415	2015	2038.04	0.77	0	-532	2051	2032	1996	1977	1941	2042	1987	57	600	500	1370	5	1	11400000	231	2.87	0.41	12	0.07	708.00	4923.00	4095	20221205	-50.43	1921	20231027	5.67	3350	-39.40	20230126	1921	5.67	20231027	4095	-50.43	20221205	1921	5.67	20231027	0.75	N	073540	500	57 억		88040	N	N	0	N	00	N
7	20231031	110702	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2050	35	2	1.74	16124900	7911	90.03	2050	2070	2025	2615	1415	2015	2038.29	0.77	0	-532	2051	2032	1996	1977	1941	2042	1987	57	600	500	1370	5	1	11400000	234	2.90	0.42	12	0.07	708.00	4923.00	4095	20221205	-49.94	1921	20231027	6.72	3350	-38.81	20230126	1921	6.72	20231027	4095	-49.94	20221205	1921	6.72	20231027	0.75	N	073540	500	57 억		88040	N	N	0	N	00	N
8	20231031	100652	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2060	45	2	2.23	10407060	5101	58.05	2050	2070	2025	2615	1415	2015	2040.20	0.77	0	-540	2051	2032	1996	1977	1941	2042	1987	57	600	500	1370	5	1	11400000	235	2.91	0.42	12	0.04	708.00	4923.00	4095	20221205	-49.69	1921	20231027	7.24	3350	-38.51	20230126	1921	7.24	20231027	4095	-49.69	20221205	1921	7.24	20231027	0.75	N	073540	500	57 억		88040	N	N	0	N	00	N
9	20231031	090649	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2070	55	2	2.73	2958820	1440	16.39	2050	2070	2050	2615	1415	2015	2054.74	0.77	0	-268	2051	2032	1996	1977	1941	2042	1987	57	600	500	1370	5	1	11400000	236	2.92	0.42	12	0.01	708.00	4923.00	4095	20221205	-49.45	1921	20231027	7.76	3350	-38.21	20230126	1921	7.76	20231027	4095	-49.45	20221205	1921	7.76	20231027	0.75	N	073540	500	57 억		88040	N	N	0	N	00	N
10	20231030	160639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2015	28	2	1.41	17511605	8785	36.52	1987	2015	1960	2580	1391	1987	1993.35	0.79	0	-312	2101	2043	1982	1924	1863	2013	1894	57	593	500	1350	5	1	11400000	230	2.85	0.41	12	0.08	708.00	4923.00	4095	20221205	-50.79	1921	20231027	4.89	3350	-39.85	20230126	1921	4.89	20231027	4095	-50.79	20221205	1921	4.89	20231027	0.75	N	073540	500	57 억		89842	N	N	0	N	00	N
11	20231030	150624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2010	23	2	1.16	16508145	8287	34.45	1987	2015	1960	2580	1391	1987	1992.05	0.79	0	-310	2101	2043	1982	1924	1863	2013	1894	57	593	500	1350	5	1	11400000	229	2.84	0.41	12	0.07	708.00	4923.00	4095	20221205	-50.92	1921	20231027	4.63	3350	-40.00	20230126	1921	4.63	20231027	4095	-50.92	20221205	1921	4.63	20231027	0.75	N	073540	500	57 억		89842	N	N	0	N	00	N
12	20231030	140625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2010	23	2	1.16	15519220	7795	32.40	1987	2015	1960	2580	1391	1987	1990.92	0.79	0	-309	2101	2043	1982	1924	1863	2013	1894	57	593	500	1350	5	1	11400000	229	2.84	0.41	12	0.07	708.00	4923.00	4095	20221205	-50.92	1921	20231027	4.63	3350	-40.00	20230126	1921	4.63	20231027	4095	-50.92	20221205	1921	4.63	20231027	0.75	N	073540	500	57 억		89842	N	N	0	N	00	N
13	20231030	130626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2015	28	2	1.41	14845363	7458	31.00	1987	2015	1960	2580	1391	1987	1990.53	0.79	0	-287	2101	2043	1982	1924	1863	2013	1894	57	593	500	1350	5	1	11400000	230	2.85	0.41	12	0.07	708.00	4923.00	4095	20221205	-50.79	1921	20231027	4.89	3350	-39.85	20230126	1921	4.89	20231027	4095	-50.79	20221205	1921	4.89	20231027	0.75	N	073540	500	57 억		89842	N	N	0	N	00	N
14	20231030	120621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1981	-6	5	-0.30	8946060	4508	18.74	1987	1996	1960	2580	1391	1987	1984.49	0.79	0	-1495	2101	2043	1982	1924	1863	2013	1894	57	593	500	1350	1	1	11400000	226	2.80	0.40	12	0.04	708.00	4923.00	4095	20221205	-51.62	1921	20231027	3.12	3350	-40.87	20230126	1921	3.12	20231027	4095	-51.62	20221205	1921	3.12	20231027	0.75	N	073540	500	57 억		89842	N	N	0	N	00	N
15	20231030	110622	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1995	8	2	0.40	8356896	4211	17.50	1987	1995	1960	2580	1391	1987	1984.54	0.79	0	-1493	2101	2043	1982	1924	1863	2013	1894	57	593	500	1350	1	1	11400000	227	2.82	0.41	12	0.04	708.00	4923.00	4095	20221205	-51.28	1921	20231027	3.85	3350	-40.45	20230126	1921	3.85	20231027	4095	-51.28	20221205	1921	3.85	20231027	0.75	N	073540	500	57 억		89842	N	N	0	N	00	N
16	20231030	100622	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1990	3	2	0.15	7929489	3996	16.61	1987	1993	1960	2580	1391	1987	1984.36	0.79	0	-1482	2101	2043	1982	1924	1863	2013	1894	57	593	500	1350	1	1	11400000	227	2.81	0.40	12	0.04	708.00	4923.00	4095	20221205	-51.40	1921	20231027	3.59	3350	-40.60	20230126	1921	3.59	20231027	4095	-51.40	20221205	1921	3.59	20231027	0.75	N	073540	500	57 억		89842	N	N	0	N	00	N
17	20231030	090618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1980	-7	5	-0.35	2875242	1451	6.03	1987	1987	1960	2580	1391	1987	1981.56	0.79	0	-680	2101	2043	1982	1924	1863	2013	1894	57	593	500	1350	1	1	11400000	226	2.80	0.40	12	0.01	708.00	4923.00	4095	20221205	-51.65	1921	20231027	3.07	3350	-40.90	20230126	1921	3.07	20231027	4095	-51.65	20221205	1921	3.07	20231027	0.75	N	073540	500	57 억		89842	N	N	0	N	00	N
18	20231027	160551	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1987	-18	5	-0.90	47773739	24055	123.71	2010	2040	1921	2605	1405	2005	1986.01	0.82	0	-3329	2115	2060	2020	1965	1925	2040	1945	57	600	500	1360	1	1	11400000	227	2.81	0.40	12	0.21	708.00	4923.00	4095	20221205	-51.48	1921	20231027	3.44	3350	-40.69	20230126	1921	3.44	20231027	4095	-51.48	20221205	1921	3.44	20231027	0.75	N	073540	500	57 억		93171	N	N	0	N	00	N
19	20231027	150620	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1983	-22	5	-1.10	46136681	23230	119.47	2010	2040	1921	2605	1405	2005	1986.08	0.82	0	-3127	2115	2060	2020	1965	1925	2040	1945	57	600	500	1360	1	1	11400000	226	2.80	0.40	12	0.20	708.00	4923.00	4095	20221205	-51.58	1921	20231027	3.23	3350	-40.81	20230126	1921	3.23	20231027	4095	-51.58	20221205	1921	3.23	20231027	0.75	N	073540	500	57 억		93171	N	N	0	N	00	N
20	20231027	140618	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1999	-6	5	-0.30	35427184	17780	91.44	2010	2040	1921	2605	1405	2005	1992.53	0.82	0	-2988	2115	2060	2020	1965	1925	2040	1945	57	600	500	1360	1	1	11400000	228	2.82	0.41	12	0.16	708.00	4923.00	4095	20221205	-51.18	1921	20231027	4.06	3350	-40.33	20230126	1921	4.06	20231027	4095	-51.18	20221205	1921	4.06	20231027	0.75	N	073540	500	57 억		93171	N	N	0	N	00	N
21	20231027	130611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2005	0	3	0.00	20575516	10255	52.74	2010	2040	1993	2605	1405	2005	2006.39	0.82	0	-2718	2115	2060	2020	1965	1925	2040	1945	57	600	500	1360	5	1	11400000	229	2.83	0.41	12	0.09	708.00	4923.00	4095	20221205	-51.04	1980	20231023	1.26	3350	-40.15	20230126	1980	1.26	20231023	4095	-51.04	20221205	1980	1.26	20231023	0.75	N	073540	500	57 억		93171	N	N	0	N	00	N
22	20231027	120621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2010	5	2	0.25	14404675	7172	36.88	2010	2040	2005	2605	1405	2005	2008.46	0.82	0	-441	2115	2060	2020	1965	1925	2040	1945	57	600	500	1360	5	1	11400000	229	2.84	0.41	12	0.06	708.00	4923.00	4095	20221205	-50.92	1980	20231023	1.52	3350	-40.00	20230126	1980	1.52	20231023	4095	-50.92	20221205	1980	1.52	20231023	0.75	N	073540	500	57 억		93171	N	N	0	N	00	N
23	20231027	110627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2005	0	3	0.00	11780545	5867	30.17	2010	2040	2005	2605	1405	2005	2007.93	0.82	0	-156	2115	2060	2020	1965	1925	2040	1945	57	600	500	1360	5	1	11400000	229	2.83	0.41	12	0.05	708.00	4923.00	4095	20221205	-51.04	1980	20231023	1.26	3350	-40.15	20230126	1980	1.26	20231023	4095	-51.04	20221205	1980	1.26	20231023	0.75	N	073540	500	57 억		93171	N	N	0	N	00	N
24	20231027	100618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2015	10	2	0.50	11089655	5523	28.40	2010	2040	2005	2605	1405	2005	2007.90	0.82	0	-154	2115	2060	2020	1965	1925	2040	1945	57	600	500	1360	5	1	11400000	230	2.85	0.41	12	0.05	708.00	4923.00	4095	20221205	-50.79	1980	20231023	1.77	3350	-39.85	20230126	1980	1.77	20231023	4095	-50.79	20221205	1980	1.77	20231023	0.75	N	073540	500	57 억		93171	N	N	0	N	00	N
25	20231027	090615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2040	35	2	1.75	3283910	1632	8.39	2010	2040	2010	2605	1405	2005	2012.20	0.82	0	112	2115	2060	2020	1965	1925	2040	1945	57	600	500	1360	5	1	11400000	233	2.88	0.41	12	0.01	708.00	4923.00	4095	20221205	-50.18	1980	20231023	3.03	3350	-39.10	20230126	1980	3.03	20231023	4095	-50.18	20221205	1980	3.03	20231023	0.75	N	073540	500	57 억		93171	N	N	0	N	00	N
26	20231026	160610	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2005	-90	5	-4.30	38981601	19445	206.44	2075	2075	1980	2720	1470	2095	2004.70	0.84	0	-2569	2138	2116	2078	2056	2018	2127	2067	57	625	500	1420	5	1	11400000	229	2.83	0.41	12	0.17	708.00	4923.00	4095	20221205	-51.04	1980	20231026	1.26	3350	-40.15	20230126	1980	1.26	20231026	4095	-51.04	20221205	1980	1.26	20231026	0.75	N	073540	500	57 억		95740	N	N	0	N	00	N
27	20231026	150609	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2005	-90	5	-4.30	37289336	18601	197.48	2075	2075	1980	2720	1470	2095	2004.70	0.84	0	-2235	2138	2116	2078	2056	2018	2127	2067	57	625	500	1420	5	1	11400000	229	2.83	0.41	12	0.16	708.00	4923.00	4095	20221205	-51.04	1980	20231026	1.26	3350	-40.15	20230126	1980	1.26	20231026	4095	-51.04	20221205	1980	1.26	20231026	0.75	N	073540	500	57 억		95740	N	N	0	N	00	N
28	20231026	140611	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2020	-75	5	-3.58	28523206	14231	151.09	2075	2075	1980	2720	1470	2095	2004.30	0.84	0	-1478	2138	2116	2078	2056	2018	2127	2067	57	625	500	1420	5	1	11400000	230	2.85	0.41	12	0.12	708.00	4923.00	4095	20221205	-50.67	1980	20231026	2.02	3350	-39.70	20230126	1980	2.02	20231026	4095	-50.67	20221205	1980	2.02	20231026	0.75	N	073540	500	57 억		95740	N	N	0	N	00	N
29	20231026	130609	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2010	-85	5	-4.06	25906261	12931	137.29	2075	2075	1980	2720	1470	2095	2003.42	0.84	0	-1071	2138	2116	2078	2056	2018	2127	2067	57	625	500	1420	5	1	11400000	229	2.84	0.41	12	0.11	708.00	4923.00	4095	20221205	-50.92	1980	20231026	1.52	3350	-40.00	20230126	1980	1.52	20231026	4095	-50.92	20221205	1980	1.52	20231026	0.75	N	073540	500	57 억		95740	N	N	0	N	00	N
30	20231026	120608	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2010	-85	5	-4.06	24827631	12395	131.60	2075	2075	1980	2720	1470	2095	2003.04	0.84	0	-853	2138	2116	2078	2056	2018	2127	2067	57	625	500	1420	5	1	11400000	229	2.84	0.41	12	0.11	708.00	4923.00	4095	20221205	-50.92	1980	20231026	1.52	3350	-40.00	20230126	1980	1.52	20231026	4095	-50.92	20221205	1980	1.52	20231026	0.75	N	073540	500	57 억		95740	N	N	0	N	00	N
31	20231026	110615	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2005	-90	5	-4.30	23755411	11860	125.92	2075	2075	1980	2720	1470	2095	2002.99	0.84	0	-632	2138	2116	2078	2056	2018	2127	2067	57	625	500	1420	5	1	11400000	229	2.83	0.41	12	0.10	708.00	4923.00	4095	20221205	-51.04	1980	20231026	1.26	3350	-40.15	20230126	1980	1.26	20231026	4095	-51.04	20221205	1980	1.26	20231026	0.75	N	073540	500	57 억		95740	N	N	0	N	00	N
32	20231026	100613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2000	-95	5	-4.53	14411870	7163	76.05	2075	2075	2000	2720	1470	2095	2011.99	0.84	0	-570	2138	2116	2078	2056	2018	2127	2067	57	625	500	1420	5	1	11400000	228	2.82	0.41	12	0.06	708.00	4923.00	4095	20221205	-51.16	1980	20231023	1.01	3350	-40.30	20230126	1980	1.01	20231023	4095	-51.16	20221205	1980	1.01	20231023	0.75	N	073540	500	57 억		95740	N	N	0	N	00	N
33	20231026	090611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2010	-85	5	-4.06	3051350	1500	15.93	2075	2075	2010	2720	1470	2095	2034.23	0.84	0	-210	2138	2116	2078	2056	2018	2127	2067	57	625	500	1420	5	1	11400000	229	2.84	0.41	12	0.01	708.00	4923.00	4095	20221205	-50.92	1980	20231023	1.52	3350	-40.00	20230126	1980	1.52	20231023	4095	-50.92	20221205	1980	1.52	20231023	0.75	N	073540	500	57 억		95740	N	N	0	N	00	N
34	20231025	160613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2095	30	2	1.45	18504075	8919	68.79	2065	2100	2040	2680	1450	2065	2074.68	0.84	0	174	2119	2092	2043	2016	1967	2105	2029	57	615	500	1400	5	1	11400000	239	2.96	0.43	12	0.08	708.00	4923.00	4095	20221205	-48.84	1980	20231023	5.81	3350	-37.46	20230126	1980	5.81	20231023	4095	-48.84	20221205	1980	5.81	20231023	0.75	N	073540	500	57 억		95566	N	N	0	N	00	N
35	20231025	150612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2080	15	2	0.73	16939785	8168	63.00	2065	2100	2040	2680	1450	2065	2073.92	0.84	0	-3	2119	2092	2043	2016	1967	2105	2029	57	615	500	1400	5	1	11400000	237	2.94	0.42	12	0.07	708.00	4923.00	4095	20221205	-49.21	1980	20231023	5.05	3350	-37.91	20230126	1980	5.05	20231023	4095	-49.21	20221205	1980	5.05	20231023	0.75	N	073540	500	57 억		95566	N	N	0	N	00	N
36	20231025	140609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2075	10	2	0.48	14308675	6900	53.22	2065	2100	2040	2680	1450	2065	2073.72	0.84	0	529	2119	2092	2043	2016	1967	2105	2029	57	615	500	1400	5	1	11400000	237	2.93	0.42	12	0.06	708.00	4923.00	4095	20221205	-49.33	1980	20231023	4.80	3350	-38.06	20230126	1980	4.80	20231023	4095	-49.33	20221205	1980	4.80	20231023	0.75	N	073540	500	57 억		95566	N	N	0	N	00	N
37	20231025	130609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2080	15	2	0.73	13382000	6454	49.78	2065	2100	2040	2680	1450	2065	2073.44	0.84	0	442	2119	2092	2043	2016	1967	2105	2029	57	615	500	1400	5	1	11400000	237	2.94	0.42	12	0.06	708.00	4923.00	4095	20221205	-49.21	1980	20231023	5.05	3350	-37.91	20230126	1980	5.05	20231023	4095	-49.21	20221205	1980	5.05	20231023	0.75	N	073540	500	57 억		95566	N	N	0	N	00	N
38	20231025	120609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2070	5	2	0.24	12150405	5854	45.15	2065	2100	2055	2680	1450	2065	2075.57	0.84	0	461	2119	2092	2043	2016	1967	2105	2029	57	615	500	1400	5	1	11400000	236	2.92	0.42	12	0.05	708.00	4923.00	4095	20221205	-49.45	1980	20231023	4.55	3350	-38.21	20230126	1980	4.55	20231023	4095	-49.45	20221205	1980	4.55	20231023	0.75	N	073540	500	57 억		95566	N	N	0	N	00	N
39	20231025	110610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2090	25	2	1.21	10691415	5150	39.72	2065	2100	2055	2680	1450	2065	2076.00	0.84	0	58	2119	2092	2043	2016	1967	2105	2029	57	615	500	1400	5	1	11400000	238	2.95	0.42	12	0.05	708.00	4923.00	4095	20221205	-48.96	1980	20231023	5.56	3350	-37.61	20230126	1980	5.56	20231023	4095	-48.96	20221205	1980	5.56	20231023	0.75	N	073540	500	57 억		95566	N	N	0	N	00	N
40	20231025	100611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2085	20	2	0.97	6223325	2999	23.13	2065	2100	2055	2680	1450	2065	2075.13	0.84	0	-563	2119	2092	2043	2016	1967	2105	2029	57	615	500	1400	5	1	11400000	238	2.94	0.42	12	0.03	708.00	4923.00	4095	20221205	-49.08	1980	20231023	5.30	3350	-37.76	20230126	1980	5.30	20231023	4095	-49.08	20221205	1980	5.30	20231023	0.75	N	073540	500	57 억		95566	N	N	0	N	00	N
41	20231025	090608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2085	20	2	0.97	5024565	2425	18.70	2065	2100	2055	2680	1450	2065	2071.99	0.84	0	-273	2119	2092	2043	2016	1967	2105	2029	57	615	500	1400	5	1	11400000	238	2.94	0.42	12	0.02	708.00	4923.00	4095	20221205	-49.08	1980	20231023	5.30	3350	-37.76	20230126	1980	5.30	20231023	4095	-49.08	20221205	1980	5.30	20231023	0.75	N	073540	500	57 억		95566	N	N	0	N	00	N
42	20231024	160557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2065	50	2	2.48	26238092	12965	47.52	2005	2070	1994	2615	1415	2015	2023.76	0.84	0	-408	2045	2030	2005	1990	1965	2037	1997	57	600	500	1370	5	1	11400000	235	2.92	0.42	12	0.11	708.00	4923.00	4095	20221205	-49.57	1980	20231023	4.29	3350	-38.36	20230126	1980	4.29	20231023	4095	-49.57	20221205	1980	4.29	20231023	0.76	N	073540	500	57 억		95974	N	N	0	N	00	N
43	20231024	150606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2045	30	2	1.49	24517187	12126	44.44	2005	2050	1994	2615	1415	2015	2021.87	0.84	0	-1182	2045	2030	2005	1990	1965	2037	1997	57	600	500	1370	5	1	11400000	233	2.89	0.42	12	0.11	708.00	4923.00	4095	20221205	-50.06	1980	20231023	3.28	3350	-38.96	20230126	1980	3.28	20231023	4095	-50.06	20221205	1980	3.28	20231023	0.76	N	073540	500	57 억		95974	N	N	0	N	00	N
44	20231024	140554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2035	20	2	0.99	22176572	10981	40.24	2005	2040	1994	2615	1415	2015	2019.54	0.84	0	-1273	2045	2030	2005	1990	1965	2037	1997	57	600	500	1370	5	1	11400000	232	2.87	0.41	12	0.10	708.00	4923.00	4095	20221205	-50.31	1980	20231023	2.78	3350	-39.25	20230126	1980	2.78	20231023	4095	-50.31	20221205	1980	2.78	20231023	0.76	N	073540	500	57 억		95974	N	N	0	N	00	N
45	20231024	130602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1999	-16	5	-0.79	18849367	9336	34.22	2005	2040	1994	2615	1415	2015	2019.00	0.84	0	-1221	2045	2030	2005	1990	1965	2037	1997	57	600	500	1370	1	1	11400000	228	2.82	0.41	12	0.08	708.00	4923.00	4095	20221205	-51.18	1980	20231023	0.96	3350	-40.33	20230126	1980	0.96	20231023	4095	-51.18	20221205	1980	0.96	20231023	0.76	N	073540	500	57 억		95974	N	N	0	N	00	N
46	20231024	120607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2005	-10	5	-0.50	18138922	8981	32.91	2005	2040	1994	2615	1415	2015	2019.70	0.84	0	-1246	2045	2030	2005	1990	1965	2037	1997	57	600	500	1370	5	1	11400000	229	2.83	0.41	12	0.08	708.00	4923.00	4095	20221205	-51.04	1980	20231023	1.26	3350	-40.15	20230126	1980	1.26	20231023	4095	-51.04	20221205	1980	1.26	20231023	0.76	N	073540	500	57 억		95974	N	N	0	N	00	N
47	20231024	110602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2020	5	2	0.25	14620692	7237	26.52	2005	2040	1994	2615	1415	2015	2020.27	0.84	0	-1808	2045	2030	2005	1990	1965	2037	1997	57	600	500	1370	5	1	11400000	230	2.85	0.41	12	0.06	708.00	4923.00	4095	20221205	-50.67	1980	20231023	2.02	3350	-39.70	20230126	1980	2.02	20231023	4095	-50.67	20221205	1980	2.02	20231023	0.76	N	073540	500	57 억		95974	N	N	0	N	00	N
48	20231024	100557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2025	10	2	0.50	8540942	4221	15.47	2005	2040	1994	2615	1415	2015	2023.44	0.84	0	-1772	2045	2030	2005	1990	1965	2037	1997	57	600	500	1370	5	1	11400000	231	2.86	0.41	12	0.04	708.00	4923.00	4095	20221205	-50.55	1980	20231023	2.27	3350	-39.55	20230126	1980	2.27	20231023	4095	-50.55	20221205	1980	2.27	20231023	0.76	N	073540	500	57 억		95974	N	N	0	N	00	N
49	20231024	090601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2030	15	2	0.74	1851062	924	3.39	2005	2030	1994	2615	1415	2015	2003.31	0.84	0	311	2045	2030	2005	1990	1965	2037	1997	57	600	500	1370	5	1	11400000	231	2.87	0.41	12	0.01	708.00	4923.00	4095	20221205	-50.43	1980	20231023	2.53	3350	-39.40	20230126	1980	2.53	20231023	4095	-50.43	20221205	1980	2.53	20231023	0.76	N	073540	500	57 억		95974	N	N	0	N	00	N
50	20231023	160553	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2015	-5	5	-0.25	54508997	27282	74.12	1980	2020	1980	2625	1415	2020	1997.98	0.83	0	1491	2093	2056	2028	1991	1963	2042	1977	57	605	500	1370	5	1	11400000	230	2.85	0.41	12	0.24	708.00	4923.00	4095	20221205	-50.79	1980	20231023	1.77	3350	-39.85	20230126	1980	1.77	20231023	4095	-50.79	20221205	1980	1.77	20231023	0.80	N	073540	500	57 억		94483	N	N	0	N	00	N
51	20231023	150556	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2015	-5	5	-0.25	53093662	26580	72.22	1980	2020	1980	2625	1415	2020	1997.50	0.83	0	1492	2093	2056	2028	1991	1963	2042	1977	57	605	500	1370	5	1	11400000	230	2.85	0.41	12	0.23	708.00	4923.00	4095	20221205	-50.79	1980	20231023	1.77	3350	-39.85	20230126	1980	1.77	20231023	4095	-50.79	20221205	1980	1.77	20231023	0.80	N	073540	500	57 억		94483	N	N	0	N	00	N
52	20231023	140555	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2015	-5	5	-0.25	44636207	22357	60.74	1980	2020	1980	2625	1415	2020	1996.52	0.83	0	1550	2093	2056	2028	1991	1963	2042	1977	57	605	500	1370	5	1	11400000	230	2.85	0.41	12	0.20	708.00	4923.00	4095	20221205	-50.79	1980	20231023	1.77	3350	-39.85	20230126	1980	1.77	20231023	4095	-50.79	20221205	1980	1.77	20231023	0.80	N	073540	500	57 억		94483	N	N	0	N	00	N
53	20231023	130558	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2010	-10	5	-0.50	37453057	18780	51.02	1980	2020	1980	2625	1415	2020	1994.31	0.83	0	1717	2093	2056	2028	1991	1963	2042	1977	57	605	500	1370	5	1	11400000	229	2.84	0.41	12	0.16	708.00	4923.00	4095	20221205	-50.92	1980	20231023	1.52	3350	-40.00	20230126	1980	1.52	20231023	4095	-50.92	20221205	1980	1.52	20231023	0.80	N	073540	500	57 억		94483	N	N	0	N	00	N
54	20231023	120552	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2015	-5	5	-0.25	36422992	18266	49.63	1980	2020	1980	2625	1415	2020	1994.03	0.83	0	1703	2093	2056	2028	1991	1963	2042	1977	57	605	500	1370	5	1	11400000	230	2.85	0.41	12	0.16	708.00	4923.00	4095	20221205	-50.79	1980	20231023	1.77	3350	-39.85	20230126	1980	1.77	20231023	4095	-50.79	20221205	1980	1.77	20231023	0.80	N	073540	500	57 억		94483	N	N	0	N	00	N
55	20231023	110552	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2015	-5	5	-0.25	35948727	18031	48.99	1980	2020	1980	2625	1415	2020	1993.72	0.83	0	1758	2093	2056	2028	1991	1963	2042	1977	57	605	500	1370	5	1	11400000	230	2.85	0.41	12	0.16	708.00	4923.00	4095	20221205	-50.79	1980	20231023	1.77	3350	-39.85	20230126	1980	1.77	20231023	4095	-50.79	20221205	1980	1.77	20231023	0.80	N	073540	500	57 억		94483	N	N	0	N	00	N
56	20231023	100547	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2020	0	3	0.00	21731938	10923	29.68	1980	2020	1980	2625	1415	2020	1989.56	0.83	0	985	2093	2056	2028	1991	1963	2042	1977	57	605	500	1370	5	1	11400000	230	2.85	0.41	12	0.10	708.00	4923.00	4095	20221205	-50.67	1980	20231023	2.02	3350	-39.70	20230126	1980	2.02	20231023	4095	-50.67	20221205	1980	2.02	20231023	0.80	N	073540	500	57 억		94483	N	N	0	N	00	N
57	20231023	090600	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1997	-23	5	-1.14	14903415	7524	20.44	1980	2020	1980	2625	1415	2020	1980.78	0.83	0	326	2093	2056	2028	1991	1963	2042	1977	57	605	500	1370	1	1	11400000	228	2.82	0.41	12	0.07	708.00	4923.00	4095	20221205	-51.23	1980	20231023	0.86	3350	-40.39	20230126	1980	0.86	20231023	4095	-51.23	20221205	1980	0.86	20231023	0.80	N	073540	500	57 억		94483	N	N	0	N	00	N
58	20231020	160552	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2020	-65	5	-3.12	74838585	36806	191.34	2060	2065	2000	2710	1460	2085	2033.33	0.87	0	-4634	2198	2141	2103	2046	2008	2122	2027	57	625	500	1410	5	1	11400000	230	2.85	0.41	12	0.32	708.00	4923.00	4095	20221205	-50.67	2000	20231020	1.00	3350	-39.70	20230126	2000	1.00	20231020	4095	-50.67	20221205	2000	1.00	20231020	0.80	N	073540	500	57 억		99116	N	N	0	N	00	N
59	20231020	150552	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2020	-65	5	-3.12	66020065	32448	168.68	2060	2065	2000	2710	1460	2085	2034.64	0.87	0	-4387	2198	2141	2103	2046	2008	2122	2027	57	625	500	1410	5	1	11400000	230	2.85	0.41	12	0.28	708.00	4923.00	4095	20221205	-50.67	2000	20231020	1.00	3350	-39.70	20230126	2000	1.00	20231020	4095	-50.67	20221205	2000	1.00	20231020	0.80	N	073540	500	57 억		99116	N	N	0	N	00	N
60	20231020	140555	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2060	-25	5	-1.20	48143460	23721	123.32	2060	2060	2000	2710	1460	2085	2029.57	0.87	0	-4648	2198	2141	2103	2046	2008	2122	2027	57	625	500	1410	5	1	11400000	235	2.91	0.42	12	0.21	708.00	4923.00	4095	20221205	-49.69	2000	20231020	3.00	3350	-38.51	20230126	2000	3.00	20231020	4095	-49.69	20221205	2000	3.00	20231020	0.80	N	073540	500	57 억		99116	N	N	0	N	00	N
61	20231020	130539	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2035	-50	5	-2.40	36517025	18051	93.84	2060	2060	2000	2710	1460	2085	2022.99	0.87	0	-4142	2198	2141	2103	2046	2008	2122	2027	57	625	500	1410	5	1	11400000	232	2.87	0.41	12	0.16	708.00	4923.00	4095	20221205	-50.31	2000	20231020	1.75	3350	-39.25	20230126	2000	1.75	20231020	4095	-50.31	20221205	2000	1.75	20231020	0.80	N	073540	500	57 억		99116	N	N	0	N	00	N
62	20231020	120549	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2035	-50	5	-2.40	29681845	14696	76.40	2060	2060	2000	2710	1460	2085	2019.72	0.87	0	-3606	2198	2141	2103	2046	2008	2122	2027	57	625	500	1410	5	1	11400000	232	2.87	0.41	12	0.13	708.00	4923.00	4095	20221205	-50.31	2000	20231020	1.75	3350	-39.25	20230126	2000	1.75	20231020	4095	-50.31	20221205	2000	1.75	20231020	0.80	N	073540	500	57 억		99116	N	N	0	N	00	N
63	20231020	110554	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2010	-75	5	-3.60	24730300	12245	63.66	2060	2060	2000	2710	1460	2085	2019.62	0.87	0	-2050	2198	2141	2103	2046	2008	2122	2027	57	625	500	1410	5	1	11400000	229	2.84	0.41	12	0.11	708.00	4923.00	4095	20221205	-50.92	2000	20231020	0.50	3350	-40.00	20230126	2000	0.50	20231020	4095	-50.92	20221205	2000	0.50	20231020	0.80	N	073540	500	57 억		99116	N	N	0	N	00	N
64	20231020	100547	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2005	-80	5	-3.84	22824760	11296	58.72	2060	2060	2000	2710	1460	2085	2020.61	0.87	0	-1347	2198	2141	2103	2046	2008	2122	2027	57	625	500	1410	5	1	11400000	229	2.83	0.41	12	0.10	708.00	4923.00	4095	20221205	-51.04	2000	20231020	0.25	3350	-40.15	20230126	2000	0.25	20231020	4095	-51.04	20221205	2000	0.25	20231020	0.80	N	073540	500	57 억		99116	N	N	0	N	00	N
65	20231020	090549	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2050	-35	5	-1.68	5479465	2660	13.83	2060	2060	2050	2710	1460	2085	2059.95	0.87	0	-16	2198	2141	2103	2046	2008	2122	2027	57	625	500	1410	5	1	11400000	234	2.90	0.42	12	0.02	708.00	4923.00	4095	20221205	-49.94	2050	20231020	0.00	3350	-38.81	20230126	2050	0.00	20231020	4095	-49.94	20221205	2050	0.00	20231020	0.80	N	073540	500	57 억		99116	N	N	0	N	00	N
66	20231019	160546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2085	-80	5	-3.70	40281895	19236	163.25	2160	2160	2065	2810	1520	2165	2094.09	0.89	0	-2759	2218	2191	2163	2136	2108	2192	2137	57	645	500	1470	5	1	11400000	238	2.94	0.42	12	0.17	708.00	4923.00	4095	20221205	-49.08	2050	20231013	1.71	3350	-37.76	20230126	2050	1.71	20231013	4095	-49.08	20221205	2050	1.71	20231013	0.80	N	073540	500	57 억		101875	N	N	0	N	00	N
67	20231019	150543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2090	-75	5	-3.46	39835205	19022	161.44	2160	2160	2065	2810	1520	2165	2094.16	0.89	0	-2675	2218	2191	2163	2136	2108	2192	2137	57	645	500	1470	5	1	11400000	238	2.95	0.42	12	0.17	708.00	4923.00	4095	20221205	-48.96	2050	20231013	1.95	3350	-37.61	20230126	2050	1.95	20231013	4095	-48.96	20221205	2050	1.95	20231013	0.80	N	073540	500	57 억		101875	N	N	0	N	00	N
68	20231019	140547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2090	-75	5	-3.46	37251330	17778	150.88	2160	2160	2065	2810	1520	2165	2095.36	0.89	0	-2323	2218	2191	2163	2136	2108	2192	2137	57	645	500	1470	5	1	11400000	238	2.95	0.42	12	0.16	708.00	4923.00	4095	20221205	-48.96	2050	20231013	1.95	3350	-37.61	20230126	2050	1.95	20231013	4095	-48.96	20221205	2050	1.95	20231013	0.80	N	073540	500	57 억		101875	N	N	0	N	00	N
69	20231019	130542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2080	-85	5	-3.93	35905090	17131	145.39	2160	2160	2065	2810	1520	2165	2095.91	0.89	0	-1808	2218	2191	2163	2136	2108	2192	2137	57	645	500	1470	5	1	11400000	237	2.94	0.42	12	0.15	708.00	4923.00	4095	20221205	-49.21	2050	20231013	1.46	3350	-37.91	20230126	2050	1.46	20231013	4095	-49.21	20221205	2050	1.46	20231013	0.80	N	073540	500	57 억		101875	N	N	0	N	00	N
70	20231019	120547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2065	-100	5	-4.62	33508180	15972	135.55	2160	2160	2065	2810	1520	2165	2097.93	0.89	0	-1829	2218	2191	2163	2136	2108	2192	2137	57	645	500	1470	5	1	11400000	235	2.92	0.42	12	0.14	708.00	4923.00	4095	20221205	-49.57	2050	20231013	0.73	3350	-38.36	20230126	2050	0.73	20231013	4095	-49.57	20221205	2050	0.73	20231013	0.80	N	073540	500	57 억		101875	N	N	0	N	00	N
71	20231019	110545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2075	-90	5	-4.16	28503565	13553	115.02	2160	2160	2075	2810	1520	2165	2103.12	0.89	0	-1816	2218	2191	2163	2136	2108	2192	2137	57	645	500	1470	5	1	11400000	237	2.93	0.42	12	0.12	708.00	4923.00	4095	20221205	-49.33	2050	20231013	1.22	3350	-38.06	20230126	2050	1.22	20231013	4095	-49.33	20221205	2050	1.22	20231013	0.80	N	073540	500	57 억		101875	N	N	0	N	00	N
72	20231019	100541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2115	-50	5	-2.31	13821885	6536	55.47	2160	2160	2105	2810	1520	2165	2114.73	0.89	0	-1646	2218	2191	2163	2136	2108	2192	2137	57	645	500	1470	5	1	11400000	241	2.99	0.43	12	0.06	708.00	4923.00	4095	20221205	-48.35	2050	20231013	3.17	3350	-36.87	20230126	2050	3.17	20231013	4095	-48.35	20221205	2050	3.17	20231013	0.80	N	073540	500	57 억		101875	N	N	0	N	00	N
73	20231019	090547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2115	-50	5	-2.31	919385	427	3.62	2160	2160	2115	2810	1520	2165	2153.13	0.89	0	-129	2218	2191	2163	2136	2108	2192	2137	57	645	500	1470	5	1	11400000	241	2.99	0.43	12	0.00	708.00	4923.00	4095	20221205	-48.35	2050	20231013	3.17	3350	-36.87	20230126	2050	3.17	20231013	4095	-48.35	20221205	2050	3.17	20231013	0.80	N	073540	500	57 억		101875	N	N	0	N	00	N
74	20231018	160549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	0	3	0.00	25447265	11783	124.49	2165	2190	2135	2810	1520	2165	2159.66	0.93	0	-4450	2198	2181	2158	2141	2118	2190	2150	57	645	500	1470	5	1	11400000	247	3.06	0.44	12	0.10	708.00	4923.00	4095	20221205	-47.13	2050	20231013	5.61	3350	-35.37	20230126	2050	5.61	20231013	4095	-47.13	20221205	2050	5.61	20231013	0.81	N	073540	500	57 억		106325	N	N	0	N	00	N
75	20231018	150542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	0	3	0.00	25395305	11759	124.24	2165	2190	2135	2810	1520	2165	2159.65	0.93	0	-4445	2198	2181	2158	2141	2118	2190	2150	57	645	500	1470	5	1	11400000	247	3.06	0.44	12	0.10	708.00	4923.00	4095	20221205	-47.13	2050	20231013	5.61	3350	-35.37	20230126	2050	5.61	20231013	4095	-47.13	20221205	2050	5.61	20231013	0.81	N	073540	500	57 억		106325	N	N	0	N	00	N
76	20231018	140537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	0	3	0.00	24150060	11183	118.15	2165	2190	2135	2810	1520	2165	2159.53	0.93	0	-3880	2198	2181	2158	2141	2118	2190	2150	57	645	500	1470	5	1	11400000	247	3.06	0.44	12	0.10	708.00	4923.00	4095	20221205	-47.13	2050	20231013	5.61	3350	-35.37	20230126	2050	5.61	20231013	4095	-47.13	20221205	2050	5.61	20231013	0.81	N	073540	500	57 억		106325	N	N	0	N	00	N
77	20231018	130534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2170	5	2	0.23	23720595	10985	116.06	2165	2190	2135	2810	1520	2165	2159.36	0.93	0	-3857	2198	2181	2158	2141	2118	2190	2150	57	645	500	1470	5	1	11400000	247	3.06	0.44	12	0.10	708.00	4923.00	4095	20221205	-47.01	2050	20231013	5.85	3350	-35.22	20230126	2050	5.85	20231013	4095	-47.01	20221205	2050	5.85	20231013	0.81	N	073540	500	57 억		106325	N	N	0	N	00	N
78	20231018	120543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2185	20	2	0.92	18782105	8687	91.78	2165	2190	2135	2810	1520	2165	2162.09	0.93	0	-3105	2198	2181	2158	2141	2118	2190	2150	57	645	500	1470	5	1	11400000	249	3.09	0.44	12	0.08	708.00	4923.00	4095	20221205	-46.64	2050	20231013	6.59	3350	-34.78	20230126	2050	6.59	20231013	4095	-46.64	20221205	2050	6.59	20231013	0.81	N	073540	500	57 억		106325	N	N	0	N	00	N
79	20231018	110538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2160	-5	5	-0.23	15472395	7164	75.69	2165	2185	2135	2810	1520	2165	2159.74	0.93	0	-2942	2198	2181	2158	2141	2118	2190	2150	57	645	500	1470	5	1	11400000	246	3.05	0.44	12	0.06	708.00	4923.00	4095	20221205	-47.25	2050	20231013	5.37	3350	-35.52	20230126	2050	5.37	20231013	4095	-47.25	20221205	2050	5.37	20231013	0.81	N	073540	500	57 억		106325	N	N	0	N	00	N
80	20231018	100543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2150	-15	5	-0.69	12095040	5595	59.11	2165	2185	2135	2810	1520	2165	2161.76	0.93	0	-2429	2198	2181	2158	2141	2118	2190	2150	57	645	500	1470	5	1	11400000	245	3.04	0.44	12	0.05	708.00	4923.00	4095	20221205	-47.50	2050	20231013	4.88	3350	-35.82	20230126	2050	4.88	20231013	4095	-47.50	20221205	2050	4.88	20231013	0.81	N	073540	500	57 억		106325	N	N	0	N	00	N
81	20231018	090536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	0	3	0.00	5088935	2354	24.87	2165	2165	2135	2810	1520	2165	2161.82	0.93	0	-788	2198	2181	2158	2141	2118	2190	2150	57	645	500	1470	5	1	11400000	247	3.06	0.44	12	0.02	708.00	4923.00	4095	20221205	-47.13	2050	20231013	5.61	3350	-35.37	20230126	2050	5.61	20231013	4095	-47.13	20221205	2050	5.61	20231013	0.81	N	073540	500	57 억		106325	N	N	0	N	00	N
82	20231017	160541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	30	2	1.41	20231185	9426	45.70	2135	2175	2135	2775	1495	2135	2146.32	0.94	0	-324	2211	2172	2131	2092	2051	2152	2072	57	640	500	1450	5	1	11400000	247	3.06	0.44	12	0.08	708.00	4923.00	4095	20221205	-47.13	2050	20231013	5.61	3350	-35.37	20230126	2050	5.61	20231013	4095	-47.13	20221205	2050	5.61	20231013	0.81	N	073540	500	57 억		106649	N	N	0	N	00	N
83	20231017	150542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	30	2	1.41	20030005	9333	45.25	2135	2175	2135	2775	1495	2135	2146.15	0.94	0	-312	2211	2172	2131	2092	2051	2152	2072	57	640	500	1450	5	1	11400000	247	3.06	0.44	12	0.08	708.00	4923.00	4095	20221205	-47.13	2050	20231013	5.61	3350	-35.37	20230126	2050	5.61	20231013	4095	-47.13	20221205	2050	5.61	20231013	0.81	N	073540	500	57 억		106649	N	N	0	N	00	N
84	20231017	140544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2170	35	2	1.64	18417380	8586	41.63	2135	2175	2135	2775	1495	2135	2145.05	0.94	0	-245	2211	2172	2131	2092	2051	2152	2072	57	640	500	1450	5	1	11400000	247	3.06	0.44	12	0.08	708.00	4923.00	4095	20221205	-47.01	2050	20231013	5.85	3350	-35.22	20230126	2050	5.85	20231013	4095	-47.01	20221205	2050	5.85	20231013	0.81	N	073540	500	57 억		106649	N	N	0	N	00	N
85	20231017	130539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	30	2	1.41	15596685	7275	35.27	2135	2175	2135	2775	1495	2135	2143.87	0.94	0	-141	2211	2172	2131	2092	2051	2152	2072	57	640	500	1450	5	1	11400000	247	3.06	0.44	12	0.06	708.00	4923.00	4095	20221205	-47.13	2050	20231013	5.61	3350	-35.37	20230126	2050	5.61	20231013	4095	-47.13	20221205	2050	5.61	20231013	0.81	N	073540	500	57 억		106649	N	N	0	N	00	N
86	20231017	120540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2160	25	2	1.17	13497805	6305	30.57	2135	2175	2135	2775	1495	2135	2140.81	0.94	0	-125	2211	2172	2131	2092	2051	2152	2072	57	640	500	1450	5	1	11400000	246	3.05	0.44	12	0.06	708.00	4923.00	4095	20221205	-47.25	2050	20231013	5.37	3350	-35.52	20230126	2050	5.37	20231013	4095	-47.25	20221205	2050	5.37	20231013	0.81	N	073540	500	57 억		106649	N	N	0	N	00	N
87	20231017	110536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2145	10	2	0.47	12647935	5909	28.65	2135	2175	2135	2775	1495	2135	2140.45	0.94	0	-113	2211	2172	2131	2092	2051	2152	2072	57	640	500	1450	5	1	11400000	245	3.03	0.44	12	0.05	708.00	4923.00	4095	20221205	-47.62	2050	20231013	4.63	3350	-35.97	20230126	2050	4.63	20231013	4095	-47.62	20221205	2050	4.63	20231013	0.81	N	073540	500	57 억		106649	N	N	0	N	00	N
88	20231017	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2150	15	2	0.70	7793270	3639	17.64	2135	2175	2135	2775	1495	2135	2141.60	0.94	0	-101	2211	2172	2131	2092	2051	2152	2072	57	640	500	1450	5	1	11400000	245	3.04	0.44	12	0.03	708.00	4923.00	4095	20221205	-47.50	2050	20231013	4.88	3350	-35.82	20230126	2050	4.88	20231013	4095	-47.50	20221205	2050	4.88	20231013	0.81	N	073540	500	57 억		106649	N	N	0	N	00	N
89	20231017	090536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	30	2	1.41	7101335	3318	16.09	2135	2175	2135	2775	1495	2135	2140.25	0.94	0	-93	2211	2172	2131	2092	2051	2152	2072	57	640	500	1450	5	1	11400000	247	3.06	0.44	12	0.03	708.00	4923.00	4095	20221205	-47.13	2050	20231013	5.61	3350	-35.37	20230126	2050	5.61	20231013	4095	-47.13	20221205	2050	5.61	20231013	0.81	N	073540	500	57 억		106649	N	N	0	N	00	N
90	20231016	160536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2135	-10	5	-0.47	43630940	20626	46.24	2145	2170	2090	2785	1505	2145	2115.24	0.96	0	-2586	2381	2262	2156	2037	1931	2210	1985	57	640	500	1450	5	1	11400000	243	3.02	0.43	12	0.18	708.00	4923.00	4095	20221205	-47.86	2050	20231013	4.15	3350	-36.27	20230126	2050	4.15	20231013	4095	-47.86	20221205	2050	4.15	20231013	0.81	N	073540	500	57 억		109235	N	N	0	N	00	N
91	20231016	150536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2125	-20	5	-0.93	43172380	20411	45.76	2145	2170	2090	2785	1505	2145	2115.15	0.96	0	-2592	2381	2262	2156	2037	1931	2210	1985	57	640	500	1450	5	1	11400000	242	3.00	0.43	12	0.18	708.00	4923.00	4095	20221205	-48.11	2050	20231013	3.66	3350	-36.57	20230126	2050	3.66	20231013	4095	-48.11	20221205	2050	3.66	20231013	0.81	N	073540	500	57 억		109235	N	N	0	N	00	N
92	20231016	140537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2120	-25	5	-1.17	41536245	19644	44.04	2145	2170	2090	2785	1505	2145	2114.45	0.96	0	-2543	2381	2262	2156	2037	1931	2210	1985	57	640	500	1450	5	1	11400000	242	2.99	0.43	12	0.17	708.00	4923.00	4095	20221205	-48.23	2050	20231013	3.41	3350	-36.72	20230126	2050	3.41	20231013	4095	-48.23	20221205	2050	3.41	20231013	0.81	N	073540	500	57 억		109235	N	N	0	N	00	N
93	20231016	130534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2100	-45	5	-2.10	36697350	17360	38.92	2145	2165	2090	2785	1505	2145	2113.90	0.96	0	-1304	2381	2262	2156	2037	1931	2210	1985	57	640	500	1450	5	1	11400000	239	2.97	0.43	12	0.15	708.00	4923.00	4095	20221205	-48.72	2050	20231013	2.44	3350	-37.31	20230126	2050	2.44	20231013	4095	-48.72	20221205	2050	2.44	20231013	0.81	N	073540	500	57 억		109235	N	N	0	N	00	N
94	20231016	120534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2095	-50	5	-2.33	35193955	16643	37.31	2145	2165	2090	2785	1505	2145	2114.64	0.96	0	-1187	2381	2262	2156	2037	1931	2210	1985	57	640	500	1450	5	1	11400000	239	2.96	0.43	12	0.15	708.00	4923.00	4095	20221205	-48.84	2050	20231013	2.20	3350	-37.46	20230126	2050	2.20	20231013	4095	-48.84	20221205	2050	2.20	20231013	0.81	N	073540	500	57 억		109235	N	N	0	N	00	N
95	20231016	110532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2100	-45	5	-2.10	23024370	10849	24.32	2145	2165	2090	2785	1505	2145	2122.26	0.96	0	-453	2381	2262	2156	2037	1931	2210	1985	57	640	500	1450	5	1	11400000	239	2.97	0.43	12	0.10	708.00	4923.00	4095	20221205	-48.72	2050	20231013	2.44	3350	-37.31	20230126	2050	2.44	20231013	4095	-48.72	20221205	2050	2.44	20231013	0.81	N	073540	500	57 억		109235	N	N	0	N	00	N
96	20231016	100527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2100	-45	5	-2.10	22591415	10643	23.86	2145	2165	2090	2785	1505	2145	2122.65	0.96	0	-447	2381	2262	2156	2037	1931	2210	1985	57	640	500	1450	5	1	11400000	239	2.97	0.43	12	0.09	708.00	4923.00	4095	20221205	-48.72	2050	20231013	2.44	3350	-37.31	20230126	2050	2.44	20231013	4095	-48.72	20221205	2050	2.44	20231013	0.81	N	073540	500	57 억		109235	N	N	0	N	00	N
97	20231016	090531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2100	-45	5	-2.10	14062035	6582	14.76	2145	2165	2090	2785	1505	2145	2136.44	0.96	0	-663	2381	2262	2156	2037	1931	2210	1985	57	640	500	1450	5	1	11400000	239	2.97	0.43	12	0.06	708.00	4923.00	4095	20221205	-48.72	2050	20231013	2.44	3350	-37.31	20230126	2050	2.44	20231013	4095	-48.72	20221205	2050	2.44	20231013	0.81	N	073540	500	57 억		109235	N	N	0	N	00	N
98	20231012	160545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	90	2	4.19	60041210	27224	110.29	2200	2240	2170	2795	1505	2150	2205.45	0.92	0	640	2210	2180	2140	2110	2070	2195	2125	57	645	500	1460	5	1	11400000	255	3.16	0.46	12	0.24	708.00	4923.00	4095	20221205	-45.30	2095	20231010	6.92	3350	-33.13	20230126	2095	6.92	20231010	4095	-45.30	20221205	2095	6.92	20231010	0.81	N	073540	500	57 억		104659	N	N	0	N	00	N
99	20231012	150535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	85	2	3.95	54837900	24899	100.87	2200	2235	2170	2795	1505	2150	2202.41	0.92	0	953	2210	2180	2140	2110	2070	2195	2125	57	645	500	1460	5	1	11400000	255	3.16	0.45	12	0.22	708.00	4923.00	4095	20221205	-45.42	2095	20231010	6.68	3350	-33.28	20230126	2095	6.68	20231010	4095	-45.42	20221205	2095	6.68	20231010	0.81	N	073540	500	57 억		104659	N	N	0	N	00	N
100	20231012	140533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2195	45	2	2.09	16947405	7745	31.38	2200	2215	2170	2795	1505	2150	2188.17	0.92	0	986	2210	2180	2140	2110	2070	2195	2125	57	645	500	1460	5	1	11400000	250	3.10	0.45	12	0.07	708.00	4923.00	4095	20221205	-46.40	2095	20231010	4.77	3350	-34.48	20230126	2095	4.77	20231010	4095	-46.40	20221205	2095	4.77	20231010	0.81	N	073540	500	57 억		104659	N	N	0	N	00	N
101	20231012	130533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	30	2	1.40	12038025	5503	22.29	2200	2215	2170	2795	1505	2150	2187.54	0.92	0	623	2210	2180	2140	2110	2070	2195	2125	57	645	500	1460	5	1	11400000	249	3.08	0.44	12	0.05	708.00	4923.00	4095	20221205	-46.76	2095	20231010	4.06	3350	-34.93	20230126	2095	4.06	20231010	4095	-46.76	20221205	2095	4.06	20231010	0.81	N	073540	500	57 억		104659	N	N	0	N	00	N
102	20231012	120542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	30	2	1.40	9553965	4360	17.66	2200	2215	2170	2795	1505	2150	2191.28	0.92	0	605	2210	2180	2140	2110	2070	2195	2125	57	645	500	1460	5	1	11400000	249	3.08	0.44	12	0.04	708.00	4923.00	4095	20221205	-46.76	2095	20231010	4.06	3350	-34.93	20230126	2095	4.06	20231010	4095	-46.76	20221205	2095	4.06	20231010	0.81	N	073540	500	57 억		104659	N	N	0	N	00	N
103	20231012	110540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2195	45	2	2.09	8101410	3694	14.96	2200	2215	2170	2795	1505	2150	2193.13	0.92	0	605	2210	2180	2140	2110	2070	2195	2125	57	645	500	1460	5	1	11400000	250	3.10	0.45	12	0.03	708.00	4923.00	4095	20221205	-46.40	2095	20231010	4.77	3350	-34.48	20230126	2095	4.77	20231010	4095	-46.40	20221205	2095	4.77	20231010	0.81	N	073540	500	57 억		104659	N	N	0	N	00	N
104	20231012	100538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2195	45	2	2.09	6323495	2880	11.67	2200	2215	2170	2795	1505	2150	2195.66	0.92	0	262	2210	2180	2140	2110	2070	2195	2125	57	645	500	1460	5	1	11400000	250	3.10	0.45	12	0.03	708.00	4923.00	4095	20221205	-46.40	2095	20231010	4.77	3350	-34.48	20230126	2095	4.77	20231010	4095	-46.40	20221205	2095	4.77	20231010	0.81	N	073540	500	57 억		104659	N	N	0	N	00	N
105	20231012	090541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	30	2	1.40	1451100	660	2.67	2200	2200	2180	2795	1505	2150	2198.64	0.92	0	60	2210	2180	2140	2110	2070	2195	2125	57	645	500	1460	5	1	11400000	249	3.08	0.44	12	0.01	708.00	4923.00	4095	20221205	-46.76	2095	20231010	4.06	3350	-34.93	20230126	2095	4.06	20231010	4095	-46.76	20221205	2095	4.06	20231010	0.81	N	073540	500	57 억		104659	N	N	0	N	00	N
106	20231011	160535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2150	25	2	1.18	52921160	24683	101.28	2140	2170	2100	2760	1490	2125	2144.03	0.92	0	-301	2245	2185	2140	2080	2035	2162	2057	57	635	500	1440	5	1	11400000	245	3.04	0.44	12	0.22	708.00	4923.00	4095	20221205	-47.50	2095	20231010	2.63	3350	-35.82	20230126	2095	2.63	20231010	4095	-47.50	20221205	2095	2.63	20231010	0.81	N	073540	500	57 억		104960	N	N	0	N	00	N
107	20231011	150535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2150	25	2	1.18	50903080	23743	97.42	2140	2170	2100	2760	1490	2125	2143.92	0.92	0	-256	2245	2185	2140	2080	2035	2162	2057	57	635	500	1440	5	1	11400000	245	3.04	0.44	12	0.21	708.00	4923.00	4095	20221205	-47.50	2095	20231010	2.63	3350	-35.82	20230126	2095	2.63	20231010	4095	-47.50	20221205	2095	2.63	20231010	0.81	N	073540	500	57 억		104960	N	N	0	N	00	N
108	20231011	140541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2150	25	2	1.18	37064150	17299	70.98	2140	2170	2100	2760	1490	2125	2142.56	0.92	0	-242	2245	2185	2140	2080	2035	2162	2057	57	635	500	1440	5	1	11400000	245	3.04	0.44	12	0.15	708.00	4923.00	4095	20221205	-47.50	2095	20231010	2.63	3350	-35.82	20230126	2095	2.63	20231010	4095	-47.50	20221205	2095	2.63	20231010	0.81	N	073540	500	57 억		104960	N	N	0	N	00	N
109	20231011	130531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2150	25	2	1.18	31178730	14560	59.74	2140	2170	2100	2760	1490	2125	2141.40	0.92	0	-56	2245	2185	2140	2080	2035	2162	2057	57	635	500	1440	5	1	11400000	245	3.04	0.44	12	0.13	708.00	4923.00	4095	20221205	-47.50	2095	20231010	2.63	3350	-35.82	20230126	2095	2.63	20231010	4095	-47.50	20221205	2095	2.63	20231010	0.81	N	073540	500	57 억		104960	N	N	0	N	00	N
110	20231011	120542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2150	25	2	1.18	27166450	12688	52.06	2140	2170	2100	2760	1490	2125	2141.11	0.92	0	78	2245	2185	2140	2080	2035	2162	2057	57	635	500	1440	5	1	11400000	245	3.04	0.44	12	0.11	708.00	4923.00	4095	20221205	-47.50	2095	20231010	2.63	3350	-35.82	20230126	2095	2.63	20231010	4095	-47.50	20221205	2095	2.63	20231010	0.81	N	073540	500	57 억		104960	N	N	0	N	00	N
111	20231011	110537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2150	25	2	1.18	24478950	11438	46.93	2140	2170	2100	2760	1490	2125	2140.14	0.92	0	78	2245	2185	2140	2080	2035	2162	2057	57	635	500	1440	5	1	11400000	245	3.04	0.44	12	0.10	708.00	4923.00	4095	20221205	-47.50	2095	20231010	2.63	3350	-35.82	20230126	2095	2.63	20231010	4095	-47.50	20221205	2095	2.63	20231010	0.81	N	073540	500	57 억		104960	N	N	0	N	00	N
112	20231011	100534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2150	25	2	1.18	22853545	10679	43.82	2140	2170	2100	2760	1490	2125	2140.05	0.92	0	96	2245	2185	2140	2080	2035	2162	2057	57	635	500	1440	5	1	11400000	245	3.04	0.44	12	0.09	708.00	4923.00	4095	20221205	-47.50	2095	20231010	2.63	3350	-35.82	20230126	2095	2.63	20231010	4095	-47.50	20221205	2095	2.63	20231010	0.81	N	073540	500	57 억		104960	N	N	0	N	00	N
113	20231011	090538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2135	10	2	0.47	8073500	3790	15.55	2140	2170	2105	2760	1490	2125	2130.21	0.92	0	197	2245	2185	2140	2080	2035	2162	2057	57	635	500	1440	5	1	11400000	243	3.02	0.43	12	0.03	708.00	4923.00	4095	20221205	-47.86	2095	20231010	1.91	3350	-36.27	20230126	2095	1.91	20231010	4095	-47.86	20221205	2095	1.91	20231010	0.81	N	073540	500	57 억		104960	N	N	0	N	00	N
114	20231010	160530	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2125	-35	5	-1.62	52298950	24369	55.99	2160	2200	2095	2805	1515	2160	2146.13	0.96	0	-4546	2226	2192	2146	2112	2066	2210	2130	57	645	500	1460	5	1	11400000	242	3.00	0.43	12	0.21	708.00	4923.00	4095	20221205	-48.11	2095	20231010	1.43	3350	-36.57	20230126	2095	1.43	20231010	4095	-48.11	20221205	2095	1.43	20231010	0.81	N	073540	500	57 억		109506	N	N	0	N	00	N
115	20231010	150529	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2125	-35	5	-1.62	51380600	23935	54.99	2160	2200	2095	2805	1515	2160	2146.67	0.96	0	-4535	2226	2192	2146	2112	2066	2210	2130	57	645	500	1460	5	1	11400000	242	3.00	0.43	12	0.21	708.00	4923.00	4095	20221205	-48.11	2095	20231010	1.43	3350	-36.57	20230126	2095	1.43	20231010	4095	-48.11	20221205	2095	1.43	20231010	0.81	N	073540	500	57 억		109506	N	N	0	N	00	N
116	20231010	140532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2120	-40	5	-1.85	40128260	18603	42.74	2160	2200	2120	2805	1515	2160	2157.09	0.96	0	-3722	2226	2192	2146	2112	2066	2210	2130	57	645	500	1460	5	1	11400000	242	2.99	0.43	12	0.16	708.00	4923.00	4095	20221205	-48.23	2100	20231006	0.95	3350	-36.72	20230126	2100	0.95	20231006	4095	-48.23	20221205	2100	0.95	20231006	0.81	N	073540	500	57 억		109506	N	N	0	N	00	N
117	20231010	130527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2140	-20	5	-0.93	35241260	16304	37.46	2160	2200	2130	2805	1515	2160	2161.51	0.96	0	-2181	2226	2192	2146	2112	2066	2210	2130	57	645	500	1460	5	1	11400000	244	3.02	0.43	12	0.14	708.00	4923.00	4095	20221205	-47.74	2100	20231006	1.90	3350	-36.12	20230126	2100	1.90	20231006	4095	-47.74	20221205	2100	1.90	20231006	0.81	N	073540	500	57 억		109506	N	N	0	N	00	N
118	20231010	120527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2170	10	2	0.46	27776140	12824	29.46	2160	2200	2155	2805	1515	2160	2165.95	0.96	0	-810	2226	2192	2146	2112	2066	2210	2130	57	645	500	1460	5	1	11400000	247	3.06	0.44	12	0.11	708.00	4923.00	4095	20221205	-47.01	2100	20231006	3.33	3350	-35.22	20230126	2100	3.33	20231006	4095	-47.01	20221205	2100	3.33	20231006	0.81	N	073540	500	57 억		109506	N	N	0	N	00	N
119	20231010	110519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2170	10	2	0.46	25841010	11931	27.41	2160	2200	2155	2805	1515	2160	2165.87	0.96	0	-92	2226	2192	2146	2112	2066	2210	2130	57	645	500	1460	5	1	11400000	247	3.06	0.44	12	0.10	708.00	4923.00	4095	20221205	-47.01	2100	20231006	3.33	3350	-35.22	20230126	2100	3.33	20231006	4095	-47.01	20221205	2100	3.33	20231006	0.81	N	073540	500	57 억		109506	N	N	0	N	00	N
120	20231010	100523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2160	0	3	0.00	19782455	9131	20.98	2160	2200	2155	2805	1515	2160	2166.52	0.96	0	-68	2226	2192	2146	2112	2066	2210	2130	57	645	500	1460	5	1	11400000	246	3.05	0.44	12	0.08	708.00	4923.00	4095	20221205	-47.25	2100	20231006	2.86	3350	-35.52	20230126	2100	2.86	20231006	4095	-47.25	20221205	2100	2.86	20231006	0.81	N	073540	500	57 억		109506	N	N	0	N	00	N
121	20231010	090520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2185	25	2	1.16	4685380	2156	4.95	2160	2200	2160	2805	1515	2160	2173.18	0.96	0	-31	2226	2192	2146	2112	2066	2210	2130	57	645	500	1460	5	1	11400000	249	3.09	0.44	12	0.02	708.00	4923.00	4095	20221205	-46.64	2100	20231006	4.05	3350	-34.78	20230126	2100	4.05	20231006	4095	-46.64	20221205	2100	4.05	20231006	0.81	N	073540	500	57 억		109506	N	N	0	N	00	N
122	20231006	160526	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2160	10	2	0.47	93307020	43524	68.14	2140	2180	2100	2795	1505	2150	2143.81	0.89	0	8056	2210	2180	2160	2130	2110	2195	2145	57	645	500	1460	5	1	11400000	246	3.05	0.44	12	0.38	708.00	4923.00	4095	20221205	-47.25	2100	20231006	2.86	3350	-35.52	20230126	2100	2.86	20231006	4095	-47.25	20221205	2100	2.86	20231006	0.79	N	073540	500	57 억		101459	N	N	0	N	00	N
123	20231006	150517	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2160	10	2	0.47	92125965	42977	67.28	2140	2180	2100	2795	1505	2150	2143.61	0.89	0	8097	2210	2180	2160	2130	2110	2195	2145	57	645	500	1460	5	1	11400000	246	3.05	0.44	12	0.38	708.00	4923.00	4095	20221205	-47.25	2100	20231006	2.86	3350	-35.52	20230126	2100	2.86	20231006	4095	-47.25	20221205	2100	2.86	20231006	0.79	N	073540	500	57 억		101459	N	N	0	N	00	N
124	20231006	140517	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2160	10	2	0.47	84289485	39349	61.60	2140	2180	2100	2795	1505	2150	2142.10	0.89	0	8097	2210	2180	2160	2130	2110	2195	2145	57	645	500	1460	5	1	11400000	246	3.05	0.44	12	0.35	708.00	4923.00	4095	20221205	-47.25	2100	20231006	2.86	3350	-35.52	20230126	2100	2.86	20231006	4095	-47.25	20221205	2100	2.86	20231006	0.79	N	073540	500	57 억		101459	N	N	0	N	00	N
125	20231006	130514	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2160	10	2	0.47	71779685	33554	52.53	2140	2180	2100	2795	1505	2150	2139.23	0.89	0	8128	2210	2180	2160	2130	2110	2195	2145	57	645	500	1460	5	1	11400000	246	3.05	0.44	12	0.29	708.00	4923.00	4095	20221205	-47.25	2100	20231006	2.86	3350	-35.52	20230126	2100	2.86	20231006	4095	-47.25	20221205	2100	2.86	20231006	0.79	N	073540	500	57 억		101459	N	N	0	N	00	N
126	20231006	120512	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2160	10	2	0.47	51952080	24374	38.16	2140	2180	2100	2795	1505	2150	2131.45	0.89	0	8206	2210	2180	2160	2130	2110	2195	2145	57	645	500	1460	5	1	11400000	246	3.05	0.44	12	0.21	708.00	4923.00	4095	20221205	-47.25	2100	20231006	2.86	3350	-35.52	20230126	2100	2.86	20231006	4095	-47.25	20221205	2100	2.86	20231006	0.79	N	073540	500	57 억		101459	N	N	0	N	00	N
127	20231006	110508	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2160	10	2	0.47	48900230	22955	35.94	2140	2180	2100	2795	1505	2150	2130.26	0.89	0	8693	2210	2180	2160	2130	2110	2195	2145	57	645	500	1460	5	1	11400000	246	3.05	0.44	12	0.20	708.00	4923.00	4095	20221205	-47.25	2100	20231006	2.86	3350	-35.52	20230126	2100	2.86	20231006	4095	-47.25	20221205	2100	2.86	20231006	0.79	N	073540	500	57 억		101459	N	N	0	N	00	N
128	20231006	100512	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2160	10	2	0.47	41565225	19559	30.62	2140	2180	2100	2795	1505	2150	2125.12	0.89	0	8693	2210	2180	2160	2130	2110	2195	2145	57	645	500	1460	5	1	11400000	246	3.05	0.44	12	0.17	708.00	4923.00	4095	20221205	-47.25	2100	20231006	2.86	3350	-35.52	20230126	2100	2.86	20231006	4095	-47.25	20221205	2100	2.86	20231006	0.79	N	073540	500	57 억		101459	N	N	0	N	00	N
129	20231006	090507	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2100	-50	5	-2.33	31613580	14935	23.38	2140	2145	2100	2795	1505	2150	2116.74	0.89	0	517	2210	2180	2160	2130	2110	2195	2145	57	645	500	1460	5	1	11400000	239	2.97	0.43	12	0.13	708.00	4923.00	4095	20221205	-48.72	2100	20231006	0.00	3350	-37.31	20230126	2100	0.00	20231006	4095	-48.72	20221205	2100	0.00	20231006	0.79	N	073540	500	57 억		101459	N	N	0	N	00	N