KissMeData/340360/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	161202	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2250	85	2	3.93	2021921650	905831	38.28	2175	2340	2130	2810	1520	2165	2232.00	3.75	0	-68655	2482	2323	2156	1997	1830	2403	2077	43	645	100	1510	5	1	42765160	962	-15.62	5.47	12	2.12	-144.00	411.00	2600	20231027	-13.46	780	20230425	188.46	2600	-13.46	20231027	780	188.46	20230425	2600	-13.46	20231027	780	188.46	20230425	2.18	N	340360	100	42 억		1604380	N	N	0	N	00	N
3	20231031	151214	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	70	2	3.23	1775710020	796158	33.64	2175	2340	2130	2810	1520	2165	2230.35	3.75	0	-57357	2482	2323	2156	1997	1830	2403	2077	43	645	100	1510	5	1	42765160	956	-15.52	5.44	12	1.86	-144.00	411.00	2600	20231027	-14.04	780	20230425	186.54	2600	-14.04	20231027	780	186.54	20230425	2600	-14.04	20231027	780	186.54	20230425	2.18	N	340360	100	42 억		1604380	N	N	0	N	00	N
4	20231031	141223	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2215	50	2	2.31	1359629330	605617	25.59	2175	2340	2175	2810	1520	2165	2245.03	3.75	0	-51468	2482	2323	2156	1997	1830	2403	2077	43	645	100	1510	5	1	42765160	947	-15.38	5.39	12	1.42	-144.00	411.00	2600	20231027	-14.81	780	20230425	183.97	2600	-14.81	20231027	780	183.97	20230425	2600	-14.81	20231027	780	183.97	20230425	2.18	N	340360	100	42 억		1604380	N	N	0	N	00	N
5	20231031	131212	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2215	50	2	2.31	1219253950	542431	22.92	2175	2340	2175	2810	1520	2165	2247.76	3.75	0	-29960	2482	2323	2156	1997	1830	2403	2077	43	645	100	1510	5	1	42765160	947	-15.38	5.39	12	1.27	-144.00	411.00	2600	20231027	-14.81	780	20230425	183.97	2600	-14.81	20231027	780	183.97	20230425	2600	-14.81	20231027	780	183.97	20230425	2.18	N	340360	100	42 억		1604380	N	N	0	N	00	N
6	20231031	121214	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2250	85	2	3.93	1011725845	449704	19.00	2175	2340	2175	2810	1520	2165	2249.76	3.75	0	-4457	2482	2323	2156	1997	1830	2403	2077	43	645	100	1510	5	1	42765160	962	-15.62	5.47	12	1.05	-144.00	411.00	2600	20231027	-13.46	780	20230425	188.46	2600	-13.46	20231027	780	188.46	20230425	2600	-13.46	20231027	780	188.46	20230425	2.18	N	340360	100	42 억		1604380	N	N	0	N	00	N
7	20231031	111243	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2245	80	2	3.70	925184690	411276	17.38	2175	2340	2175	2810	1520	2165	2249.55	3.75	0	-6893	2482	2323	2156	1997	1830	2403	2077	43	645	100	1510	5	1	42765160	960	-15.59	5.46	12	0.96	-144.00	411.00	2600	20231027	-13.65	780	20230425	187.82	2600	-13.65	20231027	780	187.82	20230425	2600	-13.65	20231027	780	187.82	20230425	2.18	N	340360	100	42 억		1604380	N	N	0	N	00	N
8	20231031	101222	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2230	65	2	3.00	647304720	288746	12.20	2175	2340	2175	2810	1520	2165	2241.78	3.75	0	-31892	2482	2323	2156	1997	1830	2403	2077	43	645	100	1510	5	1	42765160	954	-15.49	5.43	12	0.68	-144.00	411.00	2600	20231027	-14.23	780	20230425	185.90	2600	-14.23	20231027	780	185.90	20230425	2600	-14.23	20231027	780	185.90	20230425	2.18	N	340360	100	42 억		1604380	N	N	0	N	00	N
9	20231031	091223	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	70	2	3.23	302834975	133566	5.64	2175	2340	2175	2810	1520	2165	2267.31	3.75	0	-51791	2482	2323	2156	1997	1830	2403	2077	43	645	100	1510	5	1	42765160	956	-15.52	5.44	12	0.31	-144.00	411.00	2600	20231027	-14.04	780	20230425	186.54	2600	-14.04	20231027	780	186.54	20230425	2600	-14.04	20231027	780	186.54	20230425	2.18	N	340360	100	42 억		1604380	N	N	0	N	00	N
10	20231030	161157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	179	2	9.01	5224740432	2364992	61.83	2000	2315	1989	2580	1391	1986	2209.75	2.85	0	390339	2862	2424	2162	1724	1462	2293	1593	43	594	100	1390	5	1	42765160	926	-15.03	5.27	12	5.53	-144.00	411.00	2600	20231027	-16.73	780	20230425	177.56	2600	-16.73	20231027	780	177.56	20230425	2600	-16.73	20231027	780	177.56	20230425	2.24	N	340360	100	42 억		1219279	N	N	0	N	00	N
11	20231030	151132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2185	199	2	10.02	4902800717	2217236	57.96	2000	2315	1989	2580	1391	1986	2211.73	2.85	0	391419	2862	2424	2162	1724	1462	2293	1593	43	594	100	1390	5	1	42765160	934	-15.17	5.32	12	5.18	-144.00	411.00	2600	20231027	-15.96	780	20230425	180.13	2600	-15.96	20231027	780	180.13	20230425	2600	-15.96	20231027	780	180.13	20230425	2.24	N	340360	100	42 억		1219279	N	N	0	N	00	N
12	20231030	141130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2210	224	2	11.28	4559507472	2061440	53.89	2000	2315	1989	2580	1391	1986	2212.36	2.85	0	391176	2862	2424	2162	1724	1462	2293	1593	43	594	100	1390	5	1	42765160	945	-15.35	5.38	12	4.82	-144.00	411.00	2600	20231027	-15.00	780	20230425	183.33	2600	-15.00	20231027	780	183.33	20230425	2600	-15.00	20231027	780	183.33	20230425	2.24	N	340360	100	42 억		1219279	N	N	0	N	00	N
13	20231030	131134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	254	2	12.79	3877532092	1752078	45.80	2000	2315	1989	2580	1391	1986	2213.75	2.85	0	402583	2862	2424	2162	1724	1462	2293	1593	43	594	100	1390	5	1	42765160	958	-15.56	5.45	12	4.10	-144.00	411.00	2600	20231027	-13.85	780	20230425	187.18	2600	-13.85	20231027	780	187.18	20230425	2600	-13.85	20231027	780	187.18	20230425	2.24	N	340360	100	42 억		1219279	N	N	0	N	00	N
14	20231030	121124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2260	274	2	13.80	3661944812	1655522	43.28	2000	2315	1989	2580	1391	1986	2212.64	2.85	0	388194	2862	2424	2162	1724	1462	2293	1593	43	594	100	1390	5	1	42765160	966	-15.69	5.50	12	3.87	-144.00	411.00	2600	20231027	-13.08	780	20230425	189.74	2600	-13.08	20231027	780	189.74	20230425	2600	-13.08	20231027	780	189.74	20230425	2.24	N	340360	100	42 억		1219279	N	N	0	N	00	N
15	20231030	111125	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	304	2	15.31	3167315697	1439752	37.64	2000	2300	1989	2580	1391	1986	2200.65	2.85	0	389493	2862	2424	2162	1724	1462	2293	1593	43	594	100	1390	5	1	42765160	979	-15.90	5.57	12	3.37	-144.00	411.00	2600	20231027	-11.92	780	20230425	193.59	2600	-11.92	20231027	780	193.59	20230425	2600	-11.92	20231027	780	193.59	20230425	2.24	N	340360	100	42 억		1219279	N	N	0	N	00	N
16	20231030	101120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2215	229	2	11.53	2576781292	1177990	30.80	2000	2280	1989	2580	1391	1986	2188.30	2.85	0	282582	2862	2424	2162	1724	1462	2293	1593	43	594	100	1390	5	1	42765160	947	-15.38	5.39	12	2.75	-144.00	411.00	2600	20231027	-14.81	780	20230425	183.97	2600	-14.81	20231027	780	183.97	20230425	2600	-14.81	20231027	780	183.97	20230425	2.24	N	340360	100	42 억		1219279	N	N	0	N	00	N
17	20231030	091121	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2135	149	2	7.50	890198197	418261	10.93	2000	2190	1989	2580	1391	1986	2130.05	2.85	0	9701	2862	2424	2162	1724	1462	2293	1593	43	594	100	1390	5	1	42765160	913	-14.83	5.19	12	0.98	-144.00	411.00	2600	20231027	-17.88	780	20230425	173.72	2600	-17.88	20231027	780	173.72	20230425	2600	-17.88	20231027	780	173.72	20230425	2.24	N	340360	100	42 억		1219279	N	N	0	N	00	N
18	20231027	161029	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1986	-399	5	-16.73	8421986496	3786994	375.87	2385	2600	1900	3100	1670	2385	2226.14	3.27	0	-175262	2461	2422	2346	2307	2231	2442	2327	43	715	100	1660	1	1	42765160	849	-13.79	4.83	12	8.86	-144.00	411.00	2600	20231027	-23.62	780	20230425	154.62	2600	-23.62	20231027	780	154.62	20230425	2600	-23.62	20231027	780	154.62	20230425	1.91	N	340360	100	42 억		1397771	N	N	0	N	00	N
19	20231027	151122	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1958	-427	5	-17.90	8025534383	3585997	355.92	2385	2600	1900	3100	1670	2385	2238.02	3.27	0	-190429	2461	2422	2346	2307	2231	2442	2327	43	715	100	1660	1	1	42765160	837	-13.60	4.76	12	8.39	-144.00	411.00	2600	20231027	-24.69	780	20230425	151.03	2600	-24.69	20231027	780	151.03	20230425	2600	-24.69	20231027	780	151.03	20230425	1.91	N	340360	100	42 억		1397771	N	N	0	N	00	N
20	20231027	141120	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2065	-320	5	-13.42	6207523290	2670257	265.03	2385	2600	2000	3100	1670	2385	2324.69	3.27	0	-132792	2461	2422	2346	2307	2231	2442	2327	43	715	100	1660	5	1	42765160	883	-14.34	5.02	12	6.24	-144.00	411.00	2600	20231027	-20.58	780	20230425	164.74	2600	-20.58	20231027	780	164.74	20230425	2600	-20.58	20231027	780	164.74	20230425	1.91	N	340360	100	42 억		1397771	N	N	0	N	00	N
21	20231027	131110	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2125	-260	5	-10.90	5014646890	2115164	209.94	2385	2600	2000	3100	1670	2385	2370.81	3.27	0	-125934	2461	2422	2346	2307	2231	2442	2327	43	715	100	1660	5	1	42765160	909	-14.76	5.17	12	4.95	-144.00	411.00	2600	20231027	-18.27	780	20230425	172.44	2600	-18.27	20231027	780	172.44	20230425	2600	-18.27	20231027	780	172.44	20230425	1.91	N	340360	100	42 억		1397771	N	N	0	N	00	N
22	20231027	121122	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2340	-45	5	-1.89	3704403790	1525314	151.39	2385	2600	2310	3100	1670	2385	2428.62	3.27	0	-119849	2461	2422	2346	2307	2231	2442	2327	43	715	100	1660	5	1	42765160	1001	-16.25	5.69	12	3.57	-144.00	411.00	2600	20231027	-10.00	780	20230425	200.00	2600	-10.00	20231027	780	200.00	20230425	2600	-10.00	20231027	780	200.00	20230425	1.91	N	340360	100	42 억		1397771	N	N	0	N	00	N
23	20231027	111128	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2345	-40	5	-1.68	3585537485	1474461	146.34	2385	2600	2310	3100	1670	2385	2431.76	3.27	0	-109689	2461	2422	2346	2307	2231	2442	2327	43	715	100	1660	5	1	42765160	1003	-16.28	5.71	12	3.45	-144.00	411.00	2600	20231027	-9.81	780	20230425	200.64	2600	-9.81	20231027	780	200.64	20230425	2600	-9.81	20231027	780	200.64	20230425	1.91	N	340360	100	42 억		1397771	N	N	0	N	00	N
24	20231027	101118	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2360	-25	5	-1.05	3247516130	1330543	132.06	2385	2600	2310	3100	1670	2385	2440.75	3.27	0	-74051	2461	2422	2346	2307	2231	2442	2327	43	715	100	1660	5	1	42765160	1009	-16.39	5.74	12	3.11	-144.00	411.00	2600	20231027	-9.23	780	20230425	202.56	2600	-9.23	20231027	780	202.56	20230425	2600	-9.23	20231027	780	202.56	20230425	1.91	N	340360	100	42 억		1397771	N	N	0	N	00	N
25	20231027	091123	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	-35	5	-1.47	206209360	87442	8.68	2385	2390	2335	3100	1670	2385	2358.24	3.27	0	-6998	2461	2422	2346	2307	2231	2442	2327	43	715	100	1660	5	1	42765160	1005	-16.32	5.72	12	0.20	-144.00	411.00	2400	20231019	-2.08	780	20230425	201.28	2400	-2.08	20231019	780	201.28	20230425	2400	-2.08	20231019	780	201.28	20230425	1.91	N	340360	100	42 억		1397771	N	N	0	N	00	N
26	20231026	161105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2385	30	2	1.27	2325224750	997907	126.04	2280	2385	2270	3060	1650	2355	2330.06	3.07	0	85998	2435	2395	2320	2280	2205	2415	2300	43	705	100	1640	5	1	42765160	1020	-16.56	5.80	12	2.33	-144.00	411.00	2400	20231019	-0.62	780	20230425	205.77	2400	-0.62	20231019	780	205.77	20230425	2400	-0.62	20231019	780	205.77	20230425	1.90	N	340360	100	42 억		1311773	N	N	0	N	00	N
27	20231026	151103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	10	2	0.42	2070966600	890894	112.52	2280	2365	2270	3060	1650	2355	2324.59	3.07	0	65253	2435	2395	2320	2280	2205	2415	2300	43	705	100	1640	5	1	42765160	1011	-16.42	5.75	12	2.08	-144.00	411.00	2400	20231019	-1.46	780	20230425	203.21	2400	-1.46	20231019	780	203.21	20230425	2400	-1.46	20231019	780	203.21	20230425	1.90	N	340360	100	42 억		1311773	N	N	0	N	00	N
28	20231026	141105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2330	-25	5	-1.06	1223595415	530671	67.03	2280	2345	2270	3060	1650	2355	2305.73	3.07	0	14289	2435	2395	2320	2280	2205	2415	2300	43	705	100	1640	5	1	42765160	996	-16.18	5.67	12	1.24	-144.00	411.00	2400	20231019	-2.92	780	20230425	198.72	2400	-2.92	20231019	780	198.72	20230425	2400	-2.92	20231019	780	198.72	20230425	1.90	N	340360	100	42 억		1311773	N	N	0	N	00	N
29	20231026	131104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	-50	5	-2.12	927092705	402596	50.85	2280	2345	2270	3060	1650	2355	2302.76	3.07	0	-2380	2435	2395	2320	2280	2205	2415	2300	43	705	100	1640	5	1	42765160	986	-16.01	5.61	12	0.94	-144.00	411.00	2400	20231019	-3.96	780	20230425	195.51	2400	-3.96	20231019	780	195.51	20230425	2400	-3.96	20231019	780	195.51	20230425	1.90	N	340360	100	42 억		1311773	N	N	0	N	00	N
30	20231026	121057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	-50	5	-2.12	801839650	348023	43.96	2280	2345	2270	3060	1650	2355	2303.95	3.07	0	-10828	2435	2395	2320	2280	2205	2415	2300	43	705	100	1640	5	1	42765160	986	-16.01	5.61	12	0.81	-144.00	411.00	2400	20231019	-3.96	780	20230425	195.51	2400	-3.96	20231019	780	195.51	20230425	2400	-3.96	20231019	780	195.51	20230425	1.90	N	340360	100	42 억		1311773	N	N	0	N	00	N
31	20231026	111113	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2325	-30	5	-1.27	671918610	291669	36.84	2280	2345	2270	3060	1650	2355	2303.67	3.07	0	-1500	2435	2395	2320	2280	2205	2415	2300	43	705	100	1640	5	1	42765160	994	-16.15	5.66	12	0.68	-144.00	411.00	2400	20231019	-3.12	780	20230425	198.08	2400	-3.12	20231019	780	198.08	20230425	2400	-3.12	20231019	780	198.08	20230425	1.90	N	340360	100	42 억		1311773	N	N	0	N	00	N
32	20231026	101107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2325	-30	5	-1.27	503261060	218435	27.59	2280	2345	2270	3060	1650	2355	2303.89	3.07	0	3984	2435	2395	2320	2280	2205	2415	2300	43	705	100	1640	5	1	42765160	994	-16.15	5.66	12	0.51	-144.00	411.00	2400	20231019	-3.12	780	20230425	198.08	2400	-3.12	20231019	780	198.08	20230425	2400	-3.12	20231019	780	198.08	20230425	1.90	N	340360	100	42 억		1311773	N	N	0	N	00	N
33	20231026	091105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2285	-70	5	-2.97	144219575	63191	7.98	2280	2305	2270	3060	1650	2355	2282.04	3.07	0	-1422	2435	2395	2320	2280	2205	2415	2300	43	705	100	1640	5	1	42765160	977	-15.87	5.56	12	0.15	-144.00	411.00	2400	20231019	-4.79	780	20230425	192.95	2400	-4.79	20231019	780	192.95	20230425	2400	-4.79	20231019	780	192.95	20230425	1.90	N	340360	100	42 억		1311773	N	N	0	N	00	N
34	20231025	161107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2355	50	2	2.17	1821433935	786817	50.85	2330	2360	2245	2995	1615	2305	2311.30	2.99	0	35963	2491	2397	2306	2212	2121	2397	2212	43	690	100	1610	5	1	42765160	1007	-16.35	5.73	12	1.84	-144.00	411.00	2400	20231019	-1.88	780	20230425	201.92	2400	-1.88	20231019	780	201.92	20230425	2400	-1.88	20231019	780	201.92	20230425	1.80	N	340360	100	42 억		1279823	N	N	0	N	00	N
35	20231025	151105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2345	40	2	1.74	1486207520	644344	41.65	2330	2360	2245	2995	1615	2305	2306.54	2.99	0	32105	2491	2397	2306	2212	2121	2397	2212	43	690	100	1610	5	1	42765160	1003	-16.28	5.71	12	1.51	-144.00	411.00	2400	20231019	-2.29	780	20230425	200.64	2400	-2.29	20231019	780	200.64	20230425	2400	-2.29	20231019	780	200.64	20230425	1.80	N	340360	100	42 억		1279823	N	N	0	N	00	N
36	20231025	141100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	-5	5	-0.22	981853160	428271	27.68	2330	2350	2245	2995	1615	2305	2292.59	2.99	0	-9733	2491	2397	2306	2212	2121	2397	2212	43	690	100	1610	5	1	42765160	984	-15.97	5.60	12	1.00	-144.00	411.00	2400	20231019	-4.17	780	20230425	194.87	2400	-4.17	20231019	780	194.87	20230425	2400	-4.17	20231019	780	194.87	20230425	1.80	N	340360	100	42 억		1279823	N	N	0	N	00	N
37	20231025	131102	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2250	-55	5	-2.39	711828690	310878	20.09	2330	2350	2245	2995	1615	2305	2289.72	2.99	0	-38977	2491	2397	2306	2212	2121	2397	2212	43	690	100	1610	5	1	42765160	962	-15.62	5.47	12	0.73	-144.00	411.00	2400	20231019	-6.25	780	20230425	188.46	2400	-6.25	20231019	780	188.46	20230425	2400	-6.25	20231019	780	188.46	20230425	1.80	N	340360	100	42 억		1279823	N	N	0	N	00	N
38	20231025	121105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2265	-40	5	-1.74	662733130	289146	18.69	2330	2350	2245	2995	1615	2305	2292.03	2.99	0	-31238	2491	2397	2306	2212	2121	2397	2212	43	690	100	1610	5	1	42765160	969	-15.73	5.51	12	0.68	-144.00	411.00	2400	20231019	-5.62	780	20230425	190.38	2400	-5.62	20231019	780	190.38	20230425	2400	-5.62	20231019	780	190.38	20230425	1.80	N	340360	100	42 억		1279823	N	N	0	N	00	N
39	20231025	111104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	0	3	0.00	549850355	239728	15.49	2330	2350	2245	2995	1615	2305	2293.63	2.99	0	-31552	2491	2397	2306	2212	2121	2397	2212	43	690	100	1610	5	1	42765160	986	-16.01	5.61	12	0.56	-144.00	411.00	2400	20231019	-3.96	780	20230425	195.51	2400	-3.96	20231019	780	195.51	20230425	2400	-3.96	20231019	780	195.51	20230425	1.80	N	340360	100	42 억		1279823	N	N	0	N	00	N
40	20231025	101106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2280	-25	5	-1.08	415626615	181066	11.70	2330	2350	2245	2995	1615	2305	2295.43	2.99	0	-36960	2491	2397	2306	2212	2121	2397	2212	43	690	100	1610	5	1	42765160	975	-15.83	5.55	12	0.42	-144.00	411.00	2400	20231019	-5.00	780	20230425	192.31	2400	-5.00	20231019	780	192.31	20230425	2400	-5.00	20231019	780	192.31	20230425	1.80	N	340360	100	42 억		1279823	N	N	0	N	00	N
41	20231025	091101	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	-15	5	-0.65	162016740	70170	4.54	2330	2350	2285	2995	1615	2305	2308.93	2.99	0	-34725	2491	2397	2306	2212	2121	2397	2212	43	690	100	1610	5	1	42765160	979	-15.90	5.57	12	0.16	-144.00	411.00	2400	20231019	-4.58	780	20230425	193.59	2400	-4.58	20231019	780	193.59	20230425	2400	-4.58	20231019	780	193.59	20230425	1.80	N	340360	100	42 억		1279823	N	N	0	N	00	N
42	20231024	161037	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2305	5	2	0.22	3575814555	1542480	139.76	2305	2400	2215	2990	1610	2300	2318.25	2.65	0	146083	2460	2380	2290	2210	2120	2420	2250	43	690	100	1610	5	1	42765160	986	-16.01	5.61	12	3.61	-144.00	411.00	2400	20231019	-3.96	780	20230425	195.51	2400	0.00	20231019	780	195.51	20230425	2400	-3.96	20231019	780	195.51	20230425	1.94	N	340360	100	42 억		1134861	N	N	0	N	00	N
43	20231024	151054	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2305	5	2	0.22	3442201900	1484381	134.49	2305	2400	2215	2990	1610	2300	2318.97	2.65	0	147536	2460	2380	2290	2210	2120	2420	2250	43	690	100	1610	5	1	42765160	986	-16.01	5.61	12	3.47	-144.00	411.00	2400	20231019	-3.96	780	20230425	195.51	2400	0.00	20231019	780	195.51	20230425	2400	-3.96	20231019	780	195.51	20230425	1.94	N	340360	100	42 억		1134861	N	N	0	N	00	N
44	20231024	141036	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2260	-40	5	-1.74	2938111885	1261285	114.28	2305	2400	2240	2990	1610	2300	2329.50	2.65	0	120625	2460	2380	2290	2210	2120	2420	2250	43	690	100	1610	5	1	42765160	966	-15.69	5.50	12	2.95	-144.00	411.00	2400	20231019	-5.83	780	20230425	189.74	2400	0.00	20231019	780	189.74	20230425	2400	-5.83	20231019	780	189.74	20230425	1.94	N	340360	100	42 억		1134861	N	N	0	N	00	N
45	20231024	131041	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2300	0	3	0.00	2566932815	1098016	99.49	2305	2400	2240	2990	1610	2300	2337.85	2.65	0	128892	2460	2380	2290	2210	2120	2420	2250	43	690	100	1610	5	1	42765160	984	-15.97	5.60	12	2.57	-144.00	411.00	2400	20231019	-4.17	780	20230425	194.87	2400	0.00	20231019	780	194.87	20230425	2400	-4.17	20231019	780	194.87	20230425	1.94	N	340360	100	42 억		1134861	N	N	0	N	00	N
46	20231024	121053	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2300	0	3	0.00	2261472100	963672	87.31	2305	2400	2265	2990	1610	2300	2346.81	2.65	0	155201	2460	2380	2290	2210	2120	2420	2250	43	690	100	1610	5	1	42765160	984	-15.97	5.60	12	2.25	-144.00	411.00	2400	20231019	-4.17	780	20230425	194.87	2400	0.00	20231019	780	194.87	20230425	2400	-4.17	20231019	780	194.87	20230425	1.94	N	340360	100	42 억		1134861	N	N	0	N	00	N
47	20231024	111048	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2365	65	2	2.83	1526869605	647791	58.69	2305	2400	2305	2990	1610	2300	2357.19	2.65	0	159923	2460	2380	2290	2210	2120	2420	2250	43	690	100	1610	5	1	42765160	1011	-16.42	5.75	12	1.51	-144.00	411.00	2400	20231019	-1.46	780	20230425	203.21	2400	0.00	20231019	780	203.21	20230425	2400	-1.46	20231019	780	203.21	20230425	1.94	N	340360	100	42 억		1134861	N	N	0	N	00	N
48	20231024	101039	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2375	75	2	3.26	1091292000	463367	41.98	2305	2400	2305	2990	1610	2300	2355.34	2.65	0	151072	2460	2380	2290	2210	2120	2420	2250	43	690	100	1610	5	1	42765160	1016	-16.49	5.78	12	1.08	-144.00	411.00	2400	20231019	-1.04	780	20230425	204.49	2400	0.00	20231019	780	204.49	20230425	2400	-1.04	20231019	780	204.49	20230425	1.94	N	340360	100	42 억		1134861	N	N	0	N	00	N
49	20231024	091046	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2370	70	2	3.04	319195545	134881	12.22	2305	2400	2305	2990	1610	2300	2367.37	2.65	0	51868	2460	2380	2290	2210	2120	2420	2250	43	690	100	1610	5	1	42765160	1014	-16.46	5.77	12	0.32	-144.00	411.00	2400	20231019	-1.25	780	20230425	203.85	2400	0.00	20231019	780	203.85	20230425	2400	-1.25	20231019	780	203.85	20230425	1.94	N	340360	100	42 억		1134861	N	N	0	N	00	N
50	20231023	161031	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	-30	5	-1.29	2505747450	1088008	33.83	2290	2370	2200	3025	1635	2330	2303.06	3.01	0	-154011	2530	2430	2290	2190	2050	2480	2240	43	695	100	1630	5	1	42765160	984	-15.97	5.60	12	2.54	-144.00	411.00	2400	20231019	-4.17	780	20230425	194.87	2400	-4.17	20231019	780	194.87	20230425	2400	-4.17	20231019	780	194.87	20230425	1.86	N	340360	100	42 억		1288788	N	N	0	N	00	N
51	20231023	151036	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	-30	5	-1.29	2214796340	961858	29.90	2290	2370	2200	3025	1635	2330	2302.62	3.01	0	-103768	2530	2430	2290	2190	2050	2480	2240	43	695	100	1630	5	1	42765160	984	-15.97	5.60	12	2.25	-144.00	411.00	2400	20231019	-4.17	780	20230425	194.87	2400	-4.17	20231019	780	194.87	20230425	2400	-4.17	20231019	780	194.87	20230425	1.86	N	340360	100	42 억		1288788	N	N	0	N	00	N
52	20231023	141035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2270	-60	5	-2.58	1850080340	802957	24.96	2290	2370	2200	3025	1635	2330	2304.08	3.01	0	-77578	2530	2430	2290	2190	2050	2480	2240	43	695	100	1630	5	1	42765160	971	-15.76	5.52	12	1.88	-144.00	411.00	2400	20231019	-5.42	780	20230425	191.03	2400	-5.42	20231019	780	191.03	20230425	2400	-5.42	20231019	780	191.03	20230425	1.86	N	340360	100	42 억		1288788	N	N	0	N	00	N
53	20231023	131041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	-40	5	-1.72	1475433345	637050	19.81	2290	2370	2200	3025	1635	2330	2316.04	3.01	0	-86042	2530	2430	2290	2190	2050	2480	2240	43	695	100	1630	5	1	42765160	979	-15.90	5.57	12	1.49	-144.00	411.00	2400	20231019	-4.58	780	20230425	193.59	2400	-4.58	20231019	780	193.59	20230425	2400	-4.58	20231019	780	193.59	20230425	1.86	N	340360	100	42 억		1288788	N	N	0	N	00	N
54	20231023	121031	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	-25	5	-1.07	1336558065	576620	17.93	2290	2370	2200	3025	1635	2330	2317.92	3.01	0	-75153	2530	2430	2290	2190	2050	2480	2240	43	695	100	1630	5	1	42765160	986	-16.01	5.61	12	1.35	-144.00	411.00	2400	20231019	-3.96	780	20230425	195.51	2400	-3.96	20231019	780	195.51	20230425	2400	-3.96	20231019	780	195.51	20230425	1.86	N	340360	100	42 억		1288788	N	N	0	N	00	N
55	20231023	111028	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	-25	5	-1.07	1212014875	523037	16.26	2290	2370	2200	3025	1635	2330	2317.26	3.01	0	-53272	2530	2430	2290	2190	2050	2480	2240	43	695	100	1630	5	1	42765160	986	-16.01	5.61	12	1.22	-144.00	411.00	2400	20231019	-3.96	780	20230425	195.51	2400	-3.96	20231019	780	195.51	20230425	2400	-3.96	20231019	780	195.51	20230425	1.86	N	340360	100	42 억		1288788	N	N	0	N	00	N
56	20231023	101021	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2295	-35	5	-1.50	764235920	331824	10.32	2290	2370	2200	3025	1635	2330	2303.14	3.01	0	-64218	2530	2430	2290	2190	2050	2480	2240	43	695	100	1630	5	1	42765160	981	-15.94	5.58	12	0.78	-144.00	411.00	2400	20231019	-4.38	780	20230425	194.23	2400	-4.38	20231019	780	194.23	20230425	2400	-4.38	20231019	780	194.23	20230425	1.86	N	340360	100	42 억		1288788	N	N	0	N	00	N
57	20231023	091042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2345	15	2	0.64	311111940	135821	4.22	2290	2345	2200	3025	1635	2330	2290.60	3.01	0	-16937	2530	2430	2290	2190	2050	2480	2240	43	695	100	1630	5	1	42765160	1003	-16.28	5.71	12	0.32	-144.00	411.00	2400	20231019	-2.29	780	20230425	200.64	2400	-2.29	20231019	780	200.64	20230425	2400	-2.29	20231019	780	200.64	20230425	1.86	N	340360	100	42 억		1288788	N	N	0	N	00	N
58	20231020	161025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2330	0	3	0.00	7332039165	3210203	56.90	2295	2390	2150	3025	1635	2330	2283.89	2.97	0	18896	2710	2520	2210	2020	1710	2615	2115	43	695	100	1630	5	1	42765160	996	-16.18	5.67	12	7.51	-144.00	411.00	2400	20231019	-2.92	780	20230425	198.72	2400	-2.92	20231019	780	198.72	20230425	2400	-2.92	20231019	780	198.72	20230425	1.94	N	340360	100	42 억		1269946	N	N	0	N	00	N
59	20231020	151024	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2255	-75	5	-3.22	6579658295	2884852	51.14	2295	2390	2150	3025	1635	2330	2280.72	2.97	0	36036	2710	2520	2210	2020	1710	2615	2115	43	695	100	1630	5	1	42765160	964	-15.66	5.49	12	6.75	-144.00	411.00	2400	20231019	-6.04	780	20230425	189.10	2400	-6.04	20231019	780	189.10	20230425	2400	-6.04	20231019	780	189.10	20230425	1.94	N	340360	100	42 억		1269946	N	N	0	N	00	N
60	20231020	141036	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	-40	5	-1.72	5811664985	2544348	45.10	2295	2390	2150	3025	1635	2330	2284.10	2.97	0	54703	2710	2520	2210	2020	1710	2615	2115	43	695	100	1630	5	1	42765160	979	-15.90	5.57	12	5.95	-144.00	411.00	2400	20231019	-4.58	780	20230425	193.59	2400	-4.58	20231019	780	193.59	20230425	2400	-4.58	20231019	780	193.59	20230425	1.94	N	340360	100	42 억		1269946	N	N	0	N	00	N
61	20231020	131007	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2330	0	3	0.00	5381172660	2357246	41.78	2295	2390	2150	3025	1635	2330	2282.77	2.97	0	108817	2710	2520	2210	2020	1710	2615	2115	43	695	100	1630	5	1	42765160	996	-16.18	5.67	12	5.51	-144.00	411.00	2400	20231019	-2.92	780	20230425	198.72	2400	-2.92	20231019	780	198.72	20230425	2400	-2.92	20231019	780	198.72	20230425	1.94	N	340360	100	42 억		1269946	N	N	0	N	00	N
62	20231020	121018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	60	2	2.58	4573568745	2014390	35.71	2295	2390	2150	3025	1635	2330	2270.38	2.97	0	26403	2710	2520	2210	2020	1710	2615	2115	43	695	100	1630	5	1	42765160	1022	-16.60	5.82	12	4.71	-144.00	411.00	2400	20231019	-0.42	780	20230425	206.41	2400	-0.42	20231019	780	206.41	20230425	2400	-0.42	20231019	780	206.41	20230425	1.94	N	340360	100	42 억		1269946	N	N	0	N	00	N
63	20231020	111029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2265	-65	5	-2.79	3219340430	1432782	25.40	2295	2370	2150	3025	1635	2330	2246.77	2.97	0	-62037	2710	2520	2210	2020	1710	2615	2115	43	695	100	1630	5	1	42765160	969	-15.73	5.51	12	3.35	-144.00	411.00	2400	20231019	-5.62	780	20230425	190.38	2400	-5.62	20231019	780	190.38	20230425	2400	-5.62	20231019	780	190.38	20230425	1.94	N	340360	100	42 억		1269946	N	N	0	N	00	N
64	20231020	101020	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	-95	5	-4.08	2925124295	1301691	23.07	2295	2370	2150	3025	1635	2330	2247.02	2.97	0	-81612	2710	2520	2210	2020	1710	2615	2115	43	695	100	1630	5	1	42765160	956	-15.52	5.44	12	3.04	-144.00	411.00	2400	20231019	-6.88	780	20230425	186.54	2400	-6.88	20231019	780	186.54	20230425	2400	-6.88	20231019	780	186.54	20230425	1.94	N	340360	100	42 억		1269946	N	N	0	N	00	N
65	20231020	091017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	-90	5	-3.86	1341367950	587449	10.41	2295	2370	2170	3025	1635	2330	2283.18	2.97	0	-17706	2710	2520	2210	2020	1710	2615	2115	43	695	100	1630	5	1	42765160	958	-15.56	5.45	12	1.37	-144.00	411.00	2400	20231019	-6.67	780	20230425	187.18	2400	-6.67	20231019	780	187.18	20230425	2400	-6.67	20231019	780	187.18	20230425	1.94	N	340360	100	42 억		1269946	N	N	0	N	00	N
66	20231019	161016	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2330	110	2	4.95	12090960950	5441871	106.79	2195	2400	1900	2885	1555	2220	2221.69	2.27	0	267945	2466	2342	2236	2112	2006	2405	2175	43	665	100	1550	5	1	42765160	996	-16.18	5.67	12	12.73	-144.00	411.00	2400	20231019	-2.92	780	20230425	198.72	2400	-2.92	20231019	780	198.72	20230425	2400	-2.92	20231019	780	198.72	20230425	1.43	N	340360	100	42 억		970137	N	N	0	N	00	N
67	20231019	151005	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2325	105	2	4.73	11669136515	5259488	103.21	2195	2400	1900	2885	1555	2220	2218.68	2.27	0	274966	2466	2342	2236	2112	2006	2405	2175	43	665	100	1550	5	1	42765160	994	-16.15	5.66	12	12.30	-144.00	411.00	2400	20231019	-3.12	780	20230425	198.08	2400	-3.12	20231019	780	198.08	20230425	2400	-3.12	20231019	780	198.08	20230425	1.43	N	340360	100	42 억		970137	N	N	0	N	00	N
68	20231019	141021	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2140	-80	5	-3.60	8050001825	3553751	69.74	2195	2400	2030	2885	1555	2220	2265.21	2.27	0	209971	2466	2342	2236	2112	2006	2405	2175	43	665	100	1550	5	1	42765160	915	-14.86	5.21	12	8.31	-144.00	411.00	2400	20231019	-10.83	780	20230425	174.36	2400	-10.83	20231019	780	174.36	20230425	2400	-10.83	20231019	780	174.36	20230425	1.43	N	340360	100	42 억		970137	N	N	0	N	00	N
69	20231019	131011	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2275	55	2	2.48	6294780395	2742765	53.82	2195	2400	2170	2885	1555	2220	2295.05	2.27	0	233790	2466	2342	2236	2112	2006	2405	2175	43	665	100	1550	5	1	42765160	973	-15.80	5.54	12	6.41	-144.00	411.00	2400	20231019	-5.21	780	20230425	191.67	2400	-5.21	20231019	780	191.67	20230425	2400	-5.21	20231019	780	191.67	20230425	1.43	N	340360	100	42 억		970137	N	N	0	N	00	N
70	20231019	121017	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2290	70	2	3.15	5385641850	2338455	45.89	2195	2400	2170	2885	1555	2220	2303.08	2.27	0	250802	2466	2342	2236	2112	2006	2405	2175	43	665	100	1550	5	1	42765160	979	-15.90	5.57	12	5.47	-144.00	411.00	2400	20231019	-4.58	780	20230425	193.59	2400	-4.58	20231019	780	193.59	20230425	2400	-4.58	20231019	780	193.59	20230425	1.43	N	340360	100	42 억		970137	N	N	0	N	00	N
71	20231019	111011	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2335	115	2	5.18	3749543020	1641568	32.21	2195	2350	2170	2885	1555	2220	2284.12	2.27	0	250366	2466	2342	2236	2112	2006	2405	2175	43	665	100	1550	5	1	42765160	999	-16.22	5.68	12	3.84	-144.00	411.00	2360	20231018	-1.06	780	20230425	199.36	2360	-1.06	20231018	780	199.36	20230425	2360	-1.06	20231018	780	199.36	20230425	1.43	N	340360	100	42 억		970137	N	N	0	N	00	N
72	20231019	101006	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	70	2	3.15	1953357010	868539	17.04	2195	2305	2170	2885	1555	2220	2249.01	2.27	0	133064	2466	2342	2236	2112	2006	2405	2175	43	665	100	1550	5	1	42765160	979	-15.90	5.57	12	2.03	-144.00	411.00	2360	20231018	-2.97	780	20230425	193.59	2360	-2.97	20231018	780	193.59	20230425	2360	-2.97	20231018	780	193.59	20230425	1.43	N	340360	100	42 억		970137	N	N	0	N	00	N
73	20231019	091015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2245	25	2	1.13	866302465	387971	7.61	2195	2305	2170	2885	1555	2220	2232.91	2.27	0	95652	2466	2342	2236	2112	2006	2405	2175	43	665	100	1550	5	1	42765160	960	-15.59	5.46	12	0.91	-144.00	411.00	2360	20231018	-4.87	780	20230425	187.82	2360	-4.87	20231018	780	187.82	20230425	2360	-4.87	20231018	780	187.82	20230425	1.43	N	340360	100	42 억		970137	N	N	0	N	00	N
74	20231018	161019	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2220	35	2	1.60	11521282120	5081668	89.65	2185	2360	2130	2840	1530	2185	2267.27	2.28	0	-10443	2515	2350	2125	1960	1735	2432	2042	43	655	100	1520	5	1	42765160	949	-15.42	5.40	12	11.88	-144.00	411.00	2360	20231018	-5.93	780	20230425	184.62	2360	-5.93	20231018	780	184.62	20230425	2360	-5.93	20231018	780	184.62	20230425	0.96	N	340360	100	42 억		974388	N	N	0	N	00	N
75	20231018	151010	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2285	100	2	4.58	11165402210	4923288	86.86	2185	2360	2130	2840	1530	2185	2267.89	2.28	0	-3397	2515	2350	2125	1960	1735	2432	2042	43	655	100	1520	5	1	42765160	977	-15.87	5.56	12	11.51	-144.00	411.00	2360	20231018	-3.18	780	20230425	192.95	2360	-3.18	20231018	780	192.95	20230425	2360	-3.18	20231018	780	192.95	20230425	0.96	N	340360	100	42 억		974388	N	N	0	N	00	N
76	20231018	140955	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2280	95	2	4.35	10366111740	4575077	80.72	2185	2360	2130	2840	1530	2185	2265.79	2.28	0	5434	2515	2350	2125	1960	1735	2432	2042	43	655	100	1520	5	1	42765160	975	-15.83	5.55	12	10.70	-144.00	411.00	2360	20231018	-3.39	780	20230425	192.31	2360	-3.39	20231018	780	192.31	20230425	2360	-3.39	20231018	780	192.31	20230425	0.96	N	340360	100	42 억		974388	N	N	0	N	00	N
77	20231018	130952	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2210	25	2	1.14	8982531865	3965024	69.95	2185	2360	2130	2840	1530	2185	2265.46	2.28	0	38553	2515	2350	2125	1960	1735	2432	2042	43	655	100	1520	5	1	42765160	945	-15.35	5.38	12	9.27	-144.00	411.00	2360	20231018	-6.36	780	20230425	183.33	2360	-6.36	20231018	780	183.33	20230425	2360	-6.36	20231018	780	183.33	20230425	0.96	N	340360	100	42 억		974388	N	N	0	N	00	N
78	20231018	121010	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2200	15	2	0.69	8424819000	3713618	65.52	2185	2360	2130	2840	1530	2185	2268.65	2.28	0	93441	2515	2350	2125	1960	1735	2432	2042	43	655	100	1520	5	1	42765160	941	-15.28	5.35	12	8.68	-144.00	411.00	2360	20231018	-6.78	780	20230425	182.05	2360	-6.78	20231018	780	182.05	20230425	2360	-6.78	20231018	780	182.05	20230425	0.96	N	340360	100	42 억		974388	N	N	0	N	00	N
79	20231018	111002	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2255	70	2	3.20	6945293550	3035847	53.56	2185	2360	2175	2840	1530	2185	2287.79	2.28	0	7595	2515	2350	2125	1960	1735	2432	2042	43	655	100	1520	5	1	42765160	964	-15.66	5.49	12	7.10	-144.00	411.00	2360	20231018	-4.45	780	20230425	189.10	2360	-4.45	20231018	780	189.10	20230425	2360	-4.45	20231018	780	189.10	20230425	0.96	N	340360	100	42 억		974388	N	N	0	N	00	N
80	20231018	101014	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2290	105	2	4.81	5920983440	2581392	45.54	2185	2360	2175	2840	1530	2185	2293.75	2.28	0	-7063	2515	2350	2125	1960	1735	2432	2042	43	655	100	1520	5	1	42765160	979	-15.90	5.57	12	6.04	-144.00	411.00	2360	20231018	-2.97	780	20230425	193.59	2360	-2.97	20231018	780	193.59	20230425	2360	-2.97	20231018	780	193.59	20230425	0.96	N	340360	100	42 억		974388	N	N	0	N	00	N
81	20231018	090957	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2340	155	2	7.09	2574891330	1114914	19.67	2185	2360	2175	2840	1530	2185	2309.59	2.28	0	43935	2515	2350	2125	1960	1735	2432	2042	43	655	100	1520	5	1	42765160	1001	-16.25	5.69	12	2.61	-144.00	411.00	2360	20231018	-0.85	780	20230425	200.00	2360	-0.85	20231018	780	200.00	20230425	2360	-0.85	20231018	780	200.00	20230425	0.96	N	340360	100	42 억		974388	N	N	0	N	00	N
82	20231017	161000	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2185	194	2	9.74	11752057482	5633108	67.40	1965	2290	1900	2585	1394	1991	2086.37	2.84	0	-212558	2277	2133	1856	1712	1435	2206	1785	43	594	100	1390	5	1	42765160	934	-15.17	5.32	12	13.17	-144.00	411.00	2290	20231017	-4.59	780	20230425	180.13	2290	-4.59	20231017	780	180.13	20230425	2290	-4.59	20231017	780	180.13	20230425	1.02	N	340360	100	42 억		1216476	N	N	0	N	00	N
83	20231017	151009	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2180	189	2	9.49	11353282332	5450639	65.21	1965	2290	1900	2585	1394	1991	2083.09	2.84	0	-253022	2277	2133	1856	1712	1435	2206	1785	43	594	100	1390	5	1	42765160	932	-15.14	5.30	12	12.75	-144.00	411.00	2290	20231017	-4.80	780	20230425	179.49	2290	-4.80	20231017	780	179.49	20230425	2290	-4.80	20231017	780	179.49	20230425	1.02	N	340360	100	42 억		1216476	N	N	0	N	00	N
84	20231017	141010	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2095	104	2	5.22	6871394932	3403772	40.72	1965	2130	1900	2585	1394	1991	2018.84	2.84	0	-40821	2277	2133	1856	1712	1435	2206	1785	43	594	100	1390	5	1	42765160	896	-14.55	5.10	12	7.96	-144.00	411.00	2130	20231017	-1.64	780	20230425	168.59	2130	-1.64	20231017	780	168.59	20230425	2130	-1.64	20231017	780	168.59	20230425	1.02	N	340360	100	42 억		1216476	N	N	0	N	00	N
85	20231017	131001	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2040	49	2	2.46	5713504962	2851292	34.11	1965	2130	1900	2585	1394	1991	2003.87	2.84	0	-14384	2277	2133	1856	1712	1435	2206	1785	43	594	100	1390	5	1	42765160	872	-14.17	4.96	12	6.67	-144.00	411.00	2130	20231017	-4.23	780	20230425	161.54	2130	-4.23	20231017	780	161.54	20230425	2130	-4.23	20231017	780	161.54	20230425	1.02	N	340360	100	42 억		1216476	N	N	0	N	00	N
86	20231017	121007	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	2010	19	2	0.95	3719105363	1886232	22.57	1965	2070	1900	2585	1394	1991	1971.61	2.84	0	49858	2277	2133	1856	1712	1435	2206	1785	43	594	100	1390	5	1	42765160	860	-13.96	4.89	12	4.41	-144.00	411.00	2070	20231017	-2.90	780	20230425	157.69	2070	-2.90	20231017	780	157.69	20230425	2070	-2.90	20231017	780	157.69	20230425	1.02	N	340360	100	42 억		1216476	N	N	0	N	00	N
87	20231017	110956	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1925	-66	5	-3.31	3385872643	1717015	20.54	1965	2070	1900	2585	1394	1991	1971.85	2.84	0	25555	2277	2133	1856	1712	1435	2206	1785	43	594	100	1390	1	1	42765160	823	-13.37	4.68	12	4.01	-144.00	411.00	2070	20231017	-7.00	780	20230425	146.79	2070	-7.00	20231017	780	146.79	20230425	2070	-7.00	20231017	780	146.79	20230425	1.02	N	340360	100	42 억		1216476	N	N	0	N	00	N
88	20231017	100948	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1957	-34	5	-1.71	2954070947	1497494	17.92	1965	2070	1900	2585	1394	1991	1972.56	2.84	0	-6180	2277	2133	1856	1712	1435	2206	1785	43	594	100	1390	1	1	42765160	837	-13.59	4.76	12	3.50	-144.00	411.00	2070	20231017	-5.46	780	20230425	150.90	2070	-5.46	20231017	780	150.90	20230425	2070	-5.46	20231017	780	150.90	20230425	1.02	N	340360	100	42 억		1216476	N	N	0	N	00	N
89	20231017	091001	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1970	-21	5	-1.05	1717138239	866864	10.37	1965	2070	1900	2585	1394	1991	1980.75	2.84	0	-147111	2277	2133	1856	1712	1435	2206	1785	43	594	100	1390	1	1	42765160	842	-13.68	4.79	12	2.03	-144.00	411.00	2070	20231017	-4.83	780	20230425	152.56	2070	-4.83	20231017	780	152.56	20230425	2070	-4.83	20231017	780	152.56	20230425	1.02	N	340360	100	42 억		1216476	N	N	0	N	00	N
90	20231016	160957	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1991	413	2	26.17	15408208906	8268977	370.25	1590	2000	1579	2050	1105	1578	1863.05	2.34	0	215197	1715	1646	1571	1502	1427	1681	1537	43	472	100	1100	1	1	42765160	851	-13.83	4.84	12	19.34	-144.00	411.00	2000	20231016	-0.45	780	20230425	155.26	2000	-0.45	20231016	780	155.26	20230425	2000	-0.45	20231016	780	155.26	20230425	1.01	N	340360	100	42 억		1002608	N	N	0	N	00	N
91	20231016	150958	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1747	169	2	10.71	14411015746	7753639	347.17	1590	2000	1579	2050	1105	1578	1858.61	2.34	0	249709	1715	1646	1571	1502	1427	1681	1537	43	472	100	1100	1	1	42765160	747	-12.13	4.25	12	18.13	-144.00	411.00	2000	20231016	-12.65	780	20230425	123.97	2000	-12.65	20231016	780	123.97	20230425	2000	-12.65	20231016	780	123.97	20230425	1.01	N	340360	100	42 억		1002608	N	N	0	N	00	N
92	20231016	140959	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1935	357	2	22.62	12735400569	6863196	307.30	1590	2000	1579	2050	1105	1578	1855.61	2.34	0	219886	1715	1646	1571	1502	1427	1681	1537	43	472	100	1100	1	1	42765160	828	-13.44	4.71	12	16.05	-144.00	411.00	2000	20231016	-3.25	780	20230425	148.08	2000	-3.25	20231016	780	148.08	20230425	2000	-3.25	20231016	780	148.08	20230425	1.01	N	340360	100	42 억		1002608	N	N	0	N	00	N
93	20231016	130952	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1967	389	2	24.65	9940709318	5440166	243.59	1590	1980	1579	2050	1105	1578	1827.28	2.34	0	178222	1715	1646	1571	1502	1427	1681	1537	43	472	100	1100	1	1	42765160	841	-13.66	4.79	12	12.72	-144.00	411.00	1980	20231016	-0.66	780	20230425	152.18	1980	-0.66	20231016	780	152.18	20230425	1980	-0.66	20231016	780	152.18	20230425	1.01	N	340360	100	42 억		1002608	N	N	0	N	00	N
94	20231016	120954	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1907	329	2	20.85	8988709538	4945077	221.42	1590	1980	1579	2050	1105	1578	1817.71	2.34	0	118846	1715	1646	1571	1502	1427	1681	1537	43	472	100	1100	1	1	42765160	816	-13.24	4.64	12	11.56	-144.00	411.00	1980	20231016	-3.69	780	20230425	144.49	1980	-3.69	20231016	780	144.49	20230425	1980	-3.69	20231016	780	144.49	20230425	1.01	N	340360	100	42 억		1002608	N	N	0	N	00	N
95	20231016	110947	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1899	321	2	20.34	7992079899	4423513	198.06	1590	1980	1579	2050	1105	1578	1806.73	2.34	0	-11331	1715	1646	1571	1502	1427	1681	1537	43	472	100	1100	1	1	42765160	812	-13.19	4.62	12	10.34	-144.00	411.00	1980	20231016	-4.09	780	20230425	143.46	1980	-4.09	20231016	780	143.46	20230425	1980	-4.09	20231016	780	143.46	20230425	1.01	N	340360	100	42 억		1002608	N	N	0	N	00	N
96	20231016	100941	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	1730	152	2	9.63	2416028335	1445540	64.72	1590	1745	1579	2050	1105	1578	1671.37	2.34	0	-79742	1715	1646	1571	1502	1427	1681	1537	43	472	100	1100	1	1	42765160	740	-12.01	4.21	12	3.38	-144.00	411.00	1745	20231016	-0.86	780	20230425	121.79	1745	-0.86	20231016	780	121.79	20230425	1745	-0.86	20231016	780	121.79	20230425	1.01	N	340360	100	42 억		1002608	N	N	0	N	00	N
97	20231016	090943	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1615	37	2	2.34	329560528	203241	9.10	1590	1640	1586	2050	1105	1578	1621.53	2.34	0	-87807	1715	1646	1571	1502	1427	1681	1537	43	472	100	1100	1	1	42765160	691	-11.22	3.93	12	0.48	-144.00	411.00	1700	20230818	-5.00	780	20230425	107.05	1700	-5.00	20230818	780	107.05	20230425	1700	-5.00	20230818	780	107.05	20230425	1.01	N	340360	100	42 억		1002608	N	N	0	N	00	N
98	20231012	161015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1503	27	2	1.83	1108229008	739460	131.01	1476	1530	1467	1918	1034	1476	1498.70	2.04	0	21291	1561	1518	1477	1434	1393	1540	1456	43	442	100	1030	1	1	42765160	643	-10.44	3.66	12	1.73	-144.00	411.00	1700	20230818	-11.59	780	20230425	92.69	1700	-11.59	20230818	780	92.69	20230425	1700	-11.59	20230818	780	92.69	20230425	0.94	N	340360	100	42 억		874121	N	N	0	N	00	N
99	20231012	150950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1492	16	2	1.08	1047601371	699032	123.85	1476	1530	1467	1918	1034	1476	1498.65	2.04	0	9224	1561	1518	1477	1434	1393	1540	1456	43	442	100	1030	1	1	42765160	638	-10.36	3.63	12	1.63	-144.00	411.00	1700	20230818	-12.24	780	20230425	91.28	1700	-12.24	20230818	780	91.28	20230425	1700	-12.24	20230818	780	91.28	20230425	0.94	N	340360	100	42 억		874121	N	N	0	N	00	N
100	20231012	140953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1491	15	2	1.02	881591548	587657	104.12	1476	1530	1467	1918	1034	1476	1500.18	2.04	0	15816	1561	1518	1477	1434	1393	1540	1456	43	442	100	1030	1	1	42765160	638	-10.35	3.63	12	1.37	-144.00	411.00	1700	20230818	-12.29	780	20230425	91.15	1700	-12.29	20230818	780	91.15	20230425	1700	-12.29	20230818	780	91.15	20230425	0.94	N	340360	100	42 억		874121	N	N	0	N	00	N
101	20231012	130953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1511	35	2	2.37	565451879	375923	66.60	1476	1530	1467	1918	1034	1476	1504.17	2.04	0	136035	1561	1518	1477	1434	1393	1540	1456	43	442	100	1030	1	1	42765160	646	-10.49	3.68	12	0.88	-144.00	411.00	1700	20230818	-11.12	780	20230425	93.72	1700	-11.12	20230818	780	93.72	20230425	1700	-11.12	20230818	780	93.72	20230425	0.94	N	340360	100	42 억		874121	N	N	0	N	00	N
102	20231012	121003	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	26	2	1.76	293001354	196378	34.79	1476	1517	1467	1918	1034	1476	1492.03	2.04	0	66879	1561	1518	1477	1434	1393	1540	1456	43	442	100	1030	1	1	42765160	642	-10.43	3.65	12	0.46	-144.00	411.00	1700	20230818	-11.65	780	20230425	92.56	1700	-11.65	20230818	780	92.56	20230425	1700	-11.65	20230818	780	92.56	20230425	0.94	N	340360	100	42 억		874121	N	N	0	N	00	N
103	20231012	111002	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1497	21	2	1.42	175651872	118378	20.97	1476	1505	1467	1918	1034	1476	1483.82	2.04	0	36477	1561	1518	1477	1434	1393	1540	1456	43	442	100	1030	1	1	42765160	640	-10.40	3.64	12	0.28	-144.00	411.00	1700	20230818	-11.94	780	20230425	91.92	1700	-11.94	20230818	780	91.92	20230425	1700	-11.94	20230818	780	91.92	20230425	0.94	N	340360	100	42 억		874121	N	N	0	N	00	N
104	20231012	100954	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1493	17	2	1.15	146608283	98926	17.53	1476	1505	1467	1918	1034	1476	1482.00	2.04	0	30857	1561	1518	1477	1434	1393	1540	1456	43	442	100	1030	1	1	42765160	638	-10.37	3.63	12	0.23	-144.00	411.00	1700	20230818	-12.18	780	20230425	91.41	1700	-12.18	20230818	780	91.41	20230425	1700	-12.18	20230818	780	91.41	20230425	0.94	N	340360	100	42 억		874121	N	N	0	N	00	N
105	20231012	091001	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1488	12	2	0.81	81242271	55059	9.76	1476	1498	1467	1918	1034	1476	1475.55	2.04	0	36709	1561	1518	1477	1434	1393	1540	1456	43	442	100	1030	1	1	42765160	636	-10.33	3.62	12	0.13	-144.00	411.00	1700	20230818	-12.47	780	20230425	90.77	1700	-12.47	20230818	780	90.77	20230425	1700	-12.47	20230818	780	90.77	20230425	0.94	N	340360	100	42 억		874121	N	N	0	N	00	N
106	20231011	160950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1476	8	2	0.54	836294674	563910	98.19	1448	1520	1436	1908	1028	1468	1483.04	1.96	0	34190	1618	1543	1435	1360	1252	1580	1397	43	440	100	1020	1	1	42765160	631	-10.25	3.59	12	1.32	-144.00	411.00	1700	20230818	-13.18	780	20230425	89.23	1700	-13.18	20230818	780	89.23	20230425	1700	-13.18	20230818	780	89.23	20230425	0.84	N	340360	100	42 억		839996	N	N	0	N	00	N
107	20231011	150955	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1490	22	2	1.50	769520513	518773	90.33	1448	1520	1436	1908	1028	1468	1483.35	1.96	0	20458	1618	1543	1435	1360	1252	1580	1397	43	440	100	1020	1	1	42765160	637	-10.35	3.63	12	1.21	-144.00	411.00	1700	20230818	-12.35	780	20230425	91.03	1700	-12.35	20230818	780	91.03	20230425	1700	-12.35	20230818	780	91.03	20230425	0.84	N	340360	100	42 억		839996	N	N	0	N	00	N
108	20231011	140958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1479	11	2	0.75	652288992	439774	76.57	1448	1520	1436	1908	1028	1468	1483.24	1.96	0	18533	1618	1543	1435	1360	1252	1580	1397	43	440	100	1020	1	1	42765160	632	-10.27	3.60	12	1.03	-144.00	411.00	1700	20230818	-13.00	780	20230425	89.62	1700	-13.00	20230818	780	89.62	20230425	1700	-13.00	20230818	780	89.62	20230425	0.84	N	340360	100	42 억		839996	N	N	0	N	00	N
109	20231011	130946	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1489	21	2	1.43	544035940	366316	63.78	1448	1520	1436	1908	1028	1468	1485.15	1.96	0	29558	1618	1543	1435	1360	1252	1580	1397	43	440	100	1020	1	1	42765160	637	-10.34	3.62	12	0.86	-144.00	411.00	1700	20230818	-12.41	780	20230425	90.90	1700	-12.41	20230818	780	90.90	20230425	1700	-12.41	20230818	780	90.90	20230425	0.84	N	340360	100	42 억		839996	N	N	0	N	00	N
110	20231011	121005	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1480	12	2	0.82	330396333	223433	38.90	1448	1500	1436	1908	1028	1468	1478.73	1.96	0	-17162	1618	1543	1435	1360	1252	1580	1397	43	440	100	1020	1	1	42765160	633	-10.28	3.60	12	0.52	-144.00	411.00	1700	20230818	-12.94	780	20230425	89.74	1700	-12.94	20230818	780	89.74	20230425	1700	-12.94	20230818	780	89.74	20230425	0.84	N	340360	100	42 억		839996	N	N	0	N	00	N
111	20231011	110959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1462	-6	5	-0.41	305861188	206748	36.00	1448	1500	1436	1908	1028	1468	1479.39	1.96	0	-19095	1618	1543	1435	1360	1252	1580	1397	43	440	100	1020	1	1	42765160	625	-10.15	3.56	12	0.48	-144.00	411.00	1700	20230818	-14.00	780	20230425	87.44	1700	-14.00	20230818	780	87.44	20230425	1700	-14.00	20230818	780	87.44	20230425	0.84	N	340360	100	42 억		839996	N	N	0	N	00	N
112	20231011	100952	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1495	27	2	1.84	199807242	134615	23.44	1448	1500	1436	1908	1028	1468	1484.29	1.96	0	-2390	1618	1543	1435	1360	1252	1580	1397	43	440	100	1020	1	1	42765160	639	-10.38	3.64	12	0.31	-144.00	411.00	1700	20230818	-12.06	780	20230425	91.67	1700	-12.06	20230818	780	91.67	20230425	1700	-12.06	20230818	780	91.67	20230425	0.84	N	340360	100	42 억		839996	N	N	0	N	00	N
113	20231011	090955	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1495	27	2	1.84	54955074	37022	6.45	1448	1500	1436	1908	1028	1468	1484.39	1.96	0	-2247	1618	1543	1435	1360	1252	1580	1397	43	440	100	1020	1	1	42765160	639	-10.38	3.64	12	0.09	-144.00	411.00	1700	20230818	-12.06	780	20230425	91.67	1700	-12.06	20230818	780	91.67	20230425	1700	-12.06	20230818	780	91.67	20230425	0.84	N	340360	100	42 억		839996	N	N	0	N	00	N
114	20231010	161600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1468	16	2	1.10	820077299	570834	101.28	1450	1510	1327	1887	1017	1452	1436.63	1.99	0	-15840	1570	1511	1471	1412	1372	1491	1392	43	435	100	1010	1	1	42765160	628	-10.19	3.57	12	1.33	-144.00	411.00	1700	20230818	-13.65	780	20230425	88.21	1700	-13.65	20230818	780	88.21	20230425	1700	-13.65	20230818	780	88.21	20230425	0.73	N	340360	100	42 억		849790	N	N	0	N	00	N
115	20231010	150941	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1500	48	2	3.31	752653707	525675	93.27	1450	1510	1327	1887	1017	1452	1431.79	1.99	0	-1043	1570	1511	1471	1412	1372	1491	1392	43	435	100	1010	1	1	42765160	641	-10.42	3.65	12	1.23	-144.00	411.00	1700	20230818	-11.76	780	20230425	92.31	1700	-11.76	20230818	780	92.31	20230425	1700	-11.76	20230818	780	92.31	20230425	0.73	N	340360	100	42 억		849790	N	N	0	N	00	N
116	20231010	140948	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1451	-1	5	-0.07	589304260	415646	73.75	1450	1482	1327	1887	1017	1452	1417.80	1.99	0	-17907	1570	1511	1471	1412	1372	1491	1392	43	435	100	1010	1	1	42765160	621	-10.08	3.53	12	0.97	-144.00	411.00	1700	20230818	-14.65	780	20230425	86.03	1700	-14.65	20230818	780	86.03	20230425	1700	-14.65	20230818	780	86.03	20230425	0.73	N	340360	100	42 억		849790	N	N	0	N	00	N
117	20231010	130942	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1451	-1	5	-0.07	555872236	392676	69.67	1450	1482	1327	1887	1017	1452	1415.60	1.99	0	-22408	1570	1511	1471	1412	1372	1491	1392	43	435	100	1010	1	1	42765160	621	-10.08	3.53	12	0.92	-144.00	411.00	1700	20230818	-14.65	780	20230425	86.03	1700	-14.65	20230818	780	86.03	20230425	1700	-14.65	20230818	780	86.03	20230425	0.73	N	340360	100	42 억		849790	N	N	0	N	00	N
118	20231010	120938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1466	14	2	0.96	506642205	358983	63.69	1450	1477	1327	1887	1017	1452	1411.33	1.99	0	-22574	1570	1511	1471	1412	1372	1491	1392	43	435	100	1010	1	1	42765160	627	-10.18	3.57	12	0.84	-144.00	411.00	1700	20230818	-13.76	780	20230425	87.95	1700	-13.76	20230818	780	87.95	20230425	1700	-13.76	20230818	780	87.95	20230425	0.73	N	340360	100	42 억		849790	N	N	0	N	00	N
119	20231010	110920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1464	12	2	0.83	428431185	305552	54.21	1450	1469	1327	1887	1017	1452	1402.15	1.99	0	-23766	1570	1511	1471	1412	1372	1491	1392	43	435	100	1010	1	1	42765160	626	-10.17	3.56	12	0.71	-144.00	411.00	1700	20230818	-13.88	780	20230425	87.69	1700	-13.88	20230818	780	87.69	20230425	1700	-13.88	20230818	780	87.69	20230425	0.73	N	340360	100	42 억		849790	N	N	0	N	00	N
120	20231010	100932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1460	8	2	0.55	387695450	277394	49.22	1450	1460	1327	1887	1017	1452	1397.63	1.99	0	-25272	1570	1511	1471	1412	1372	1491	1392	43	435	100	1010	1	1	42765160	624	-10.14	3.55	12	0.65	-144.00	411.00	1700	20230818	-14.12	780	20230425	87.18	1700	-14.12	20230818	780	87.18	20230425	1700	-14.12	20230818	780	87.18	20230425	0.73	N	340360	100	42 억		849790	N	N	0	N	00	N
121	20231010	090925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1327	-125	5	-8.61	114829543	81596	14.48	1450	1452	1327	1887	1017	1452	1407.29	1.99	0	-40943	1570	1511	1471	1412	1372	1491	1392	43	435	100	1010	1	1	42765160	567	-9.22	3.23	12	0.19	-144.00	411.00	1700	20230818	-21.94	780	20230425	70.13	1700	-21.94	20230818	780	70.13	20230425	1700	-21.94	20230818	780	70.13	20230425	0.73	N	340360	100	42 억		849790	Y	N	0	N	00	N
122	20231006	160934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1452	-37	5	-2.48	839690713	562939	87.76	1487	1530	1431	1935	1043	1489	1491.62	2.33	0	-147250	1555	1521	1486	1452	1417	1539	1470	43	446	100	1040	1	1	42765160	621	-10.08	3.53	12	1.32	-144.00	411.00	1700	20230818	-14.59	780	20230425	86.15	1700	-14.59	20230818	780	86.15	20230425	1700	-14.59	20230818	780	86.15	20230425	0.87	N	340360	100	42 억		996872	N	N	0	N	00	N
123	20231006	150919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1450	-39	5	-2.62	821178101	550228	85.78	1487	1530	1431	1935	1043	1489	1492.43	2.33	0	-144695	1555	1521	1486	1452	1417	1539	1470	43	446	100	1040	1	1	42765160	620	-10.07	3.53	12	1.29	-144.00	411.00	1700	20230818	-14.71	780	20230425	85.90	1700	-14.71	20230818	780	85.90	20230425	1700	-14.71	20230818	780	85.90	20230425	0.87	N	340360	100	42 억		996872	N	N	0	N	00	N
124	20231006	140923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1453	-36	5	-2.42	781640607	523047	81.54	1487	1530	1431	1935	1043	1489	1494.40	2.33	0	-127030	1555	1521	1486	1452	1417	1539	1470	43	446	100	1040	1	1	42765160	621	-10.09	3.54	12	1.22	-144.00	411.00	1700	20230818	-14.53	780	20230425	86.28	1700	-14.53	20230818	780	86.28	20230425	1700	-14.53	20230818	780	86.28	20230425	0.87	N	340360	100	42 억		996872	N	N	0	N	00	N
125	20231006	130911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1478	-11	5	-0.74	665901911	443895	69.20	1487	1530	1474	1935	1043	1489	1500.13	2.33	0	-89576	1555	1521	1486	1452	1417	1539	1470	43	446	100	1040	1	1	42765160	632	-10.26	3.60	12	1.04	-144.00	411.00	1700	20230818	-13.06	780	20230425	89.49	1700	-13.06	20230818	780	89.49	20230425	1700	-13.06	20230818	780	89.49	20230425	0.87	N	340360	100	42 억		996872	N	N	0	N	00	N
126	20231006	120910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1475	-14	5	-0.94	634568936	422765	65.91	1487	1530	1475	1935	1043	1489	1501.00	2.33	0	-76212	1555	1521	1486	1452	1417	1539	1470	43	446	100	1040	1	1	42765160	631	-10.24	3.59	12	0.99	-144.00	411.00	1700	20230818	-13.24	780	20230425	89.10	1700	-13.24	20230818	780	89.10	20230425	1700	-13.24	20230818	780	89.10	20230425	0.87	N	340360	100	42 억		996872	N	N	0	N	00	N
127	20231006	110902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1493	4	2	0.27	438762036	291170	45.39	1487	1530	1487	1935	1043	1489	1506.89	2.33	0	-35106	1555	1521	1486	1452	1417	1539	1470	43	446	100	1040	1	1	42765160	638	-10.37	3.63	12	0.68	-144.00	411.00	1700	20230818	-12.18	780	20230425	91.41	1700	-12.18	20230818	780	91.41	20230425	1700	-12.18	20230818	780	91.41	20230425	0.87	N	340360	100	42 억		996872	N	N	0	N	00	N
128	20231006	100909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1505	16	2	1.07	285987517	189433	29.53	1487	1530	1487	1935	1043	1489	1509.70	2.33	0	-3939	1555	1521	1486	1452	1417	1539	1470	43	446	100	1040	1	1	42765160	644	-10.45	3.66	12	0.44	-144.00	411.00	1700	20230818	-11.47	780	20230425	92.95	1700	-11.47	20230818	780	92.95	20230425	1700	-11.47	20230818	780	92.95	20230425	0.87	N	340360	100	42 억		996872	N	N	0	N	00	N
129	20231006	090901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1520	31	2	2.08	123771745	82046	12.79	1487	1530	1487	1935	1043	1489	1508.57	2.33	0	14909	1555	1521	1486	1452	1417	1539	1470	43	446	100	1040	1	1	42765160	650	-10.56	3.70	12	0.19	-144.00	411.00	1700	20230818	-10.59	780	20230425	94.87	1700	-10.59	20230818	780	94.87	20230425	1700	-10.59	20230818	780	94.87	20230425	0.87	N	340360	100	42 억		996872	N	N	0	N	00	N