KissMeData/015710/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	160318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4420	-25	5	-0.56	2107995925	471739	554.98	4460	4660	4310	5770	3115	4445	4468.56	0.89	0	-41960	4711	4577	4426	4292	4141	4645	4360	88	1325	500	2750	5	1	17530500	775	-29.27	0.63	12	2.69	-151.00	7043.00	8950	20230111	-50.61	3880	20230726	13.92	8950	-50.61	20230111	3880	13.92	20230726	8950	-50.61	20230111	3880	13.92	20230726	3.15	N	015710	500	87 억		155256	N	N	0	N	00	N
3	20231031	150322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4365	-80	5	-1.80	2017867300	451287	530.92	4460	4660	4310	5770	3115	4445	4471.36	0.89	0	-37287	4711	4577	4426	4292	4141	4645	4360	88	1325	500	2750	5	1	17530500	765	-28.91	0.62	12	2.57	-151.00	7043.00	8950	20230111	-51.23	3880	20230726	12.50	8950	-51.23	20230111	3880	12.50	20230726	8950	-51.23	20230111	3880	12.50	20230726	3.15	N	015710	500	87 억		155256	N	N	0	N	00	N
4	20231031	140325	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4375	-70	5	-1.57	1882181025	420245	494.40	4460	4660	4310	5770	3115	4445	4478.77	0.89	0	-34648	4711	4577	4426	4292	4141	4645	4360	88	1325	500	2750	5	1	17530500	767	-28.97	0.62	12	2.40	-151.00	7043.00	8950	20230111	-51.12	3880	20230726	12.76	8950	-51.12	20230111	3880	12.76	20230726	8950	-51.12	20230111	3880	12.76	20230726	3.15	N	015710	500	87 억		155256	N	N	0	N	00	N
5	20231031	130322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4530	85	2	1.91	307539620	69855	82.18	4460	4560	4310	5770	3115	4445	4402.54	0.89	0	-13950	4711	4577	4426	4292	4141	4645	4360	88	1325	500	2750	5	1	17530500	794	-30.00	0.64	12	0.40	-151.00	7043.00	8950	20230111	-49.39	3880	20230726	16.75	8950	-49.39	20230111	3880	16.75	20230726	8950	-49.39	20230111	3880	16.75	20230726	3.15	N	015710	500	87 억		155256	N	N	0	N	00	N
6	20231031	120317	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4370	-75	5	-1.69	197193135	44980	52.92	4460	4500	4310	5770	3115	4445	4384.02	0.89	0	-8185	4711	4577	4426	4292	4141	4645	4360	88	1325	500	2750	5	1	17530500	766	-28.94	0.62	12	0.26	-151.00	7043.00	8950	20230111	-51.17	3880	20230726	12.63	8950	-51.17	20230111	3880	12.63	20230726	8950	-51.17	20230111	3880	12.63	20230726	3.15	N	015710	500	87 억		155256	N	N	0	N	00	N
7	20231031	110329	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4345	-100	5	-2.25	156366780	35573	41.85	4460	4500	4310	5770	3115	4445	4395.66	0.89	0	-4226	4711	4577	4426	4292	4141	4645	4360	88	1325	500	2750	5	1	17530500	762	-28.77	0.62	12	0.20	-151.00	7043.00	8950	20230111	-51.45	3880	20230726	11.98	8950	-51.45	20230111	3880	11.98	20230726	8950	-51.45	20230111	3880	11.98	20230726	3.15	N	015710	500	87 억		155256	N	N	0	N	00	N
8	20231031	100325	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4380	-65	5	-1.46	91841925	20670	24.32	4460	4500	4375	5770	3115	4445	4443.25	0.89	0	-2905	4711	4577	4426	4292	4141	4645	4360	88	1325	500	2750	5	1	17530500	768	-29.01	0.62	12	0.12	-151.00	7043.00	8950	20230111	-51.06	3880	20230726	12.89	8950	-51.06	20230111	3880	12.89	20230726	8950	-51.06	20230111	3880	12.89	20230726	3.15	N	015710	500	87 억		155256	N	N	0	N	00	N
9	20231031	090321	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4445	0	3	0.00	8632615	1937	2.28	4460	4470	4445	5770	3115	4445	4456.69	0.89	0	-957	4711	4577	4426	4292	4141	4645	4360	88	1325	500	2750	5	1	17530500	779	-29.44	0.63	12	0.01	-151.00	7043.00	8950	20230111	-50.34	3880	20230726	14.56	8950	-50.34	20230111	3880	14.56	20230726	8950	-50.34	20230111	3880	14.56	20230726	3.15	N	015710	500	87 억		155256	N	N	0	N	00	N
10	20231030	160318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4445	70	2	1.60	362469945	82178	69.99	4330	4560	4275	5680	3065	4375	4410.79	0.78	0	18603	4538	4456	4368	4286	4198	4412	4242	88	1305	500	2710	5	1	17530500	779	-29.44	0.63	12	0.47	-151.00	7043.00	8950	20230111	-50.34	3880	20230726	14.56	8950	-50.34	20230111	3880	14.56	20230726	8950	-50.34	20230111	3880	14.56	20230726	3.15	N	015710	500	87 억		137197	N	N	0	N	00	N
11	20231030	150313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4470	95	2	2.17	345788610	78419	66.79	4330	4560	4275	5680	3065	4375	4409.50	0.78	0	17916	4538	4456	4368	4286	4198	4412	4242	88	1305	500	2710	5	1	17530500	784	-29.60	0.63	12	0.45	-151.00	7043.00	8950	20230111	-50.06	3880	20230726	15.21	8950	-50.06	20230111	3880	15.21	20230726	8950	-50.06	20230111	3880	15.21	20230726	3.15	N	015710	500	87 억		137197	N	N	0	N	00	N
12	20231030	140314	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4430	55	2	1.26	275550260	62744	53.44	4330	4475	4275	5680	3065	4375	4391.66	0.78	0	17769	4538	4456	4368	4286	4198	4412	4242	88	1305	500	2710	5	1	17530500	777	-29.34	0.63	12	0.36	-151.00	7043.00	8950	20230111	-50.50	3880	20230726	14.18	8950	-50.50	20230111	3880	14.18	20230726	8950	-50.50	20230111	3880	14.18	20230726	3.15	N	015710	500	87 억		137197	N	N	0	N	00	N
13	20231030	130313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4465	90	2	2.06	248311760	56601	48.21	4330	4475	4275	5680	3065	4375	4387.06	0.78	0	17017	4538	4456	4368	4286	4198	4412	4242	88	1305	500	2710	5	1	17530500	783	-29.57	0.63	12	0.32	-151.00	7043.00	8950	20230111	-50.11	3880	20230726	15.08	8950	-50.11	20230111	3880	15.08	20230726	8950	-50.11	20230111	3880	15.08	20230726	3.15	N	015710	500	87 억		137197	N	N	0	N	00	N
14	20231030	120310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4450	75	2	1.71	209894715	47978	40.86	4330	4460	4275	5680	3065	4375	4374.81	0.78	0	11023	4538	4456	4368	4286	4198	4412	4242	88	1305	500	2710	5	1	17530500	780	-29.47	0.63	12	0.27	-151.00	7043.00	8950	20230111	-50.28	3880	20230726	14.69	8950	-50.28	20230111	3880	14.69	20230726	8950	-50.28	20230111	3880	14.69	20230726	3.15	N	015710	500	87 억		137197	N	N	0	N	00	N
15	20231030	110310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4450	75	2	1.71	191070845	43738	37.25	4330	4460	4275	5680	3065	4375	4368.53	0.78	0	9527	4538	4456	4368	4286	4198	4412	4242	88	1305	500	2710	5	1	17530500	780	-29.47	0.63	12	0.25	-151.00	7043.00	8950	20230111	-50.28	3880	20230726	14.69	8950	-50.28	20230111	3880	14.69	20230726	8950	-50.28	20230111	3880	14.69	20230726	3.15	N	015710	500	87 억		137197	N	N	0	N	00	N
16	20231030	100311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4365	-10	5	-0.23	106563220	24507	20.87	4330	4405	4275	5680	3065	4375	4348.28	0.78	0	-3701	4538	4456	4368	4286	4198	4412	4242	88	1305	500	2710	5	1	17530500	765	-28.91	0.62	12	0.14	-151.00	7043.00	8950	20230111	-51.23	3880	20230726	12.50	8950	-51.23	20230111	3880	12.50	20230726	8950	-51.23	20230111	3880	12.50	20230726	3.15	N	015710	500	87 억		137197	N	N	0	N	00	N
17	20231030	090308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4405	30	2	0.69	30645820	7056	6.01	4330	4405	4330	5680	3065	4375	4343.23	0.78	0	930	4538	4456	4368	4286	4198	4412	4242	88	1305	500	2710	5	1	17530500	772	-29.17	0.63	12	0.04	-151.00	7043.00	8950	20230111	-50.78	3880	20230726	13.53	8950	-50.78	20230111	3880	13.53	20230726	8950	-50.78	20230111	3880	13.53	20230726	3.15	N	015710	500	87 억		137197	N	N	0	N	00	N
18	20231027	160254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4375	15	2	0.34	506947835	116302	74.36	4415	4450	4280	5660	3055	4360	4358.86	0.84	0	-11060	4783	4571	4438	4226	4093	4505	4160	88	1300	500	2700	5	1	17530500	767	-28.97	0.62	12	0.66	-151.00	7043.00	8950	20230111	-51.12	3880	20230726	12.76	8950	-51.12	20230111	3880	12.76	20230726	8950	-51.12	20230111	3880	12.76	20230726	3.16	N	015710	500	87 억		148062	N	N	0	N	00	N
19	20231027	150311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4355	-5	5	-0.11	423304735	97116	62.10	4415	4450	4280	5660	3055	4360	4358.75	0.84	0	-6014	4783	4571	4438	4226	4093	4505	4160	88	1300	500	2700	5	1	17530500	763	-28.84	0.62	12	0.55	-151.00	7043.00	8950	20230111	-51.34	3880	20230726	12.24	8950	-51.34	20230111	3880	12.24	20230726	8950	-51.34	20230111	3880	12.24	20230726	3.16	N	015710	500	87 억		148062	N	N	0	N	00	N
20	20231027	140310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4345	-15	5	-0.34	297784810	67974	43.46	4415	4450	4310	5660	3055	4360	4380.86	0.84	0	-6872	4783	4571	4438	4226	4093	4505	4160	88	1300	500	2700	5	1	17530500	762	-28.77	0.62	12	0.39	-151.00	7043.00	8950	20230111	-51.45	3880	20230726	11.98	8950	-51.45	20230111	3880	11.98	20230726	8950	-51.45	20230111	3880	11.98	20230726	3.16	N	015710	500	87 억		148062	N	N	0	N	00	N
21	20231027	130308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4340	-20	5	-0.46	236421220	53793	34.40	4415	4450	4325	5660	3055	4360	4395.02	0.84	0	-2027	4783	4571	4438	4226	4093	4505	4160	88	1300	500	2700	5	1	17530500	761	-28.74	0.62	12	0.31	-151.00	7043.00	8950	20230111	-51.51	3880	20230726	11.86	8950	-51.51	20230111	3880	11.86	20230726	8950	-51.51	20230111	3880	11.86	20230726	3.16	N	015710	500	87 억		148062	N	N	0	N	00	N
22	20231027	120311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4410	50	2	1.15	204949225	46585	29.79	4415	4450	4325	5660	3055	4360	4399.47	0.84	0	2011	4783	4571	4438	4226	4093	4505	4160	88	1300	500	2700	5	1	17530500	773	-29.21	0.63	12	0.27	-151.00	7043.00	8950	20230111	-50.73	3880	20230726	13.66	8950	-50.73	20230111	3880	13.66	20230726	8950	-50.73	20230111	3880	13.66	20230726	3.16	N	015710	500	87 억		148062	N	N	0	N	00	N
23	20231027	110314	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4405	45	2	1.03	174709830	39730	25.40	4415	4450	4325	5660	3055	4360	4397.43	0.84	0	1659	4783	4571	4438	4226	4093	4505	4160	88	1300	500	2700	5	1	17530500	772	-29.17	0.63	12	0.23	-151.00	7043.00	8950	20230111	-50.78	3880	20230726	13.53	8950	-50.78	20230111	3880	13.53	20230726	8950	-50.78	20230111	3880	13.53	20230726	3.16	N	015710	500	87 억		148062	N	N	0	N	00	N
24	20231027	100311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4370	10	2	0.23	119390900	27201	17.39	4415	4450	4325	5660	3055	4360	4389.21	0.84	0	-4785	4783	4571	4438	4226	4093	4505	4160	88	1300	500	2700	5	1	17530500	766	-28.94	0.62	12	0.16	-151.00	7043.00	8950	20230111	-51.17	3880	20230726	12.63	8950	-51.17	20230111	3880	12.63	20230726	8950	-51.17	20230111	3880	12.63	20230726	3.16	N	015710	500	87 억		148062	N	N	0	N	00	N
25	20231027	090308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4435	75	2	1.72	4007980	905	0.58	4415	4450	4410	5660	3055	4360	4428.71	0.84	0	135	4783	4571	4438	4226	4093	4505	4160	88	1300	500	2700	5	1	17530500	777	-29.37	0.63	12	0.01	-151.00	7043.00	8950	20230111	-50.45	3880	20230726	14.30	8950	-50.45	20230111	3880	14.30	20230726	8950	-50.45	20230111	3880	14.30	20230726	3.16	N	015710	500	87 억		148062	N	N	0	N	00	N
26	20231026	160306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4360	-190	5	-4.18	680854090	155212	69.67	4405	4650	4305	5910	3185	4550	4386.66	1.09	0	-43835	4836	4692	4591	4447	4346	4642	4397	88	1360	500	2820	5	1	17530500	764	-28.87	0.62	12	0.89	-151.00	7043.00	8950	20230111	-51.28	3880	20230726	12.37	8950	-51.28	20230111	3880	12.37	20230726	8950	-51.28	20230111	3880	12.37	20230726	3.32	N	015710	500	87 억		191892	N	N	0	N	00	N
27	20231026	150306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4430	-120	5	-2.64	599104240	136627	61.33	4405	4650	4305	5910	3185	4550	4384.96	1.09	0	-41370	4836	4692	4591	4447	4346	4642	4397	88	1360	500	2820	5	1	17530500	777	-29.34	0.63	12	0.78	-151.00	7043.00	8950	20230111	-50.50	3880	20230726	14.18	8950	-50.50	20230111	3880	14.18	20230726	8950	-50.50	20230111	3880	14.18	20230726	3.32	N	015710	500	87 억		191892	N	N	0	N	00	N
28	20231026	140307	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4320	-230	5	-5.05	446691725	102376	45.95	4405	4465	4305	5910	3185	4550	4363.24	1.09	0	-40698	4836	4692	4591	4447	4346	4642	4397	88	1360	500	2820	5	1	17530500	757	-28.61	0.61	12	0.58	-151.00	7043.00	8950	20230111	-51.73	3880	20230726	11.34	8950	-51.73	20230111	3880	11.34	20230726	8950	-51.73	20230111	3880	11.34	20230726	3.32	N	015710	500	87 억		191892	N	N	0	N	00	N
29	20231026	130306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4325	-225	5	-4.95	402893660	92247	41.41	4405	4465	4305	5910	3185	4550	4367.55	1.09	0	-36354	4836	4692	4591	4447	4346	4642	4397	88	1360	500	2820	5	1	17530500	758	-28.64	0.61	12	0.53	-151.00	7043.00	8950	20230111	-51.68	3880	20230726	11.47	8950	-51.68	20230111	3880	11.47	20230726	8950	-51.68	20230111	3880	11.47	20230726	3.32	N	015710	500	87 억		191892	N	N	0	N	00	N
30	20231026	120307	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4310	-240	5	-5.27	377223565	86311	38.74	4405	4465	4305	5910	3185	4550	4370.51	1.09	0	-34913	4836	4692	4591	4447	4346	4642	4397	88	1360	500	2820	5	1	17530500	756	-28.54	0.61	12	0.49	-151.00	7043.00	8950	20230111	-51.84	3880	20230726	11.08	8950	-51.84	20230111	3880	11.08	20230726	8950	-51.84	20230111	3880	11.08	20230726	3.32	N	015710	500	87 억		191892	N	N	0	N	00	N
31	20231026	110309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4340	-210	5	-4.62	313913635	71660	32.17	4405	4465	4330	5910	3185	4550	4380.60	1.09	0	-28208	4836	4692	4591	4447	4346	4642	4397	88	1360	500	2820	5	1	17530500	761	-28.74	0.62	12	0.41	-151.00	7043.00	8950	20230111	-51.51	3880	20230726	11.86	8950	-51.51	20230111	3880	11.86	20230726	8950	-51.51	20230111	3880	11.86	20230726	3.32	N	015710	500	87 억		191892	N	N	0	N	00	N
32	20231026	100308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4360	-190	5	-4.18	226673945	51646	23.18	4405	4465	4355	5910	3185	4550	4388.99	1.09	0	-18846	4836	4692	4591	4447	4346	4642	4397	88	1360	500	2820	5	1	17530500	764	-28.87	0.62	12	0.29	-151.00	7043.00	8950	20230111	-51.28	3880	20230726	12.37	8950	-51.28	20230111	3880	12.37	20230726	8950	-51.28	20230111	3880	12.37	20230726	3.32	N	015710	500	87 억		191892	N	N	0	N	00	N
33	20231026	090306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4425	-125	5	-2.75	36934995	8383	3.76	4405	4450	4380	5910	3185	4550	4405.92	1.09	0	-399	4836	4692	4591	4447	4346	4642	4397	88	1360	500	2820	5	1	17530500	776	-29.30	0.63	12	0.05	-151.00	7043.00	8950	20230111	-50.56	3880	20230726	14.05	8950	-50.56	20230111	3880	14.05	20230726	8950	-50.56	20230111	3880	14.05	20230726	3.32	N	015710	500	87 억		191892	N	N	0	N	00	N
34	20231025	160308	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4550	25	2	0.55	1023639095	221994	68.84	4555	4735	4490	5880	3170	4525	4611.21	1.02	0	12631	4801	4662	4496	4357	4191	4732	4427	88	1355	500	2800	5	1	17530500	798	-30.13	0.65	12	1.27	-151.00	7043.00	8950	20230111	-49.16	3880	20230726	17.27	8950	-49.16	20230111	3880	17.27	20230726	8950	-49.16	20230111	3880	17.27	20230726	3.66	N	015710	500	87 억		179061	N	N	0	N	00	N
35	20231025	150308	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4510	-15	5	-0.33	999842755	216748	67.21	4555	4735	4490	5880	3170	4525	4612.93	1.02	0	14089	4801	4662	4496	4357	4191	4732	4427	88	1355	500	2800	5	1	17530500	791	-29.87	0.64	12	1.24	-151.00	7043.00	8950	20230111	-49.61	3880	20230726	16.24	8950	-49.61	20230111	3880	16.24	20230726	8950	-49.61	20230111	3880	16.24	20230726	3.66	N	015710	500	87 억		179061	N	N	0	N	00	N
36	20231025	140305	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4550	25	2	0.55	899348370	194472	60.30	4555	4735	4505	5880	3170	4525	4624.56	1.02	0	8492	4801	4662	4496	4357	4191	4732	4427	88	1355	500	2800	5	1	17530500	798	-30.13	0.65	12	1.11	-151.00	7043.00	8950	20230111	-49.16	3880	20230726	17.27	8950	-49.16	20230111	3880	17.27	20230726	8950	-49.16	20230111	3880	17.27	20230726	3.66	N	015710	500	87 억		179061	N	N	0	N	00	N
37	20231025	130307	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4535	10	2	0.22	858267865	185415	57.50	4555	4735	4505	5880	3170	4525	4628.90	1.02	0	7274	4801	4662	4496	4357	4191	4732	4427	88	1355	500	2800	5	1	17530500	795	-30.03	0.64	12	1.06	-151.00	7043.00	8950	20230111	-49.33	3880	20230726	16.88	8950	-49.33	20230111	3880	16.88	20230726	8950	-49.33	20230111	3880	16.88	20230726	3.66	N	015710	500	87 억		179061	N	N	0	N	00	N
38	20231025	120306	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4630	105	2	2.32	719317615	155074	48.09	4555	4735	4555	5880	3170	4525	4638.54	1.02	0	14448	4801	4662	4496	4357	4191	4732	4427	88	1355	500	2800	5	1	17530500	812	-30.66	0.66	12	0.88	-151.00	7043.00	8950	20230111	-48.27	3880	20230726	19.33	8950	-48.27	20230111	3880	19.33	20230726	8950	-48.27	20230111	3880	19.33	20230726	3.66	N	015710	500	87 억		179061	N	N	0	N	00	N
39	20231025	110305	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4610	85	2	1.88	645261820	139090	43.13	4555	4735	4555	5880	3170	4525	4639.17	1.02	0	6421	4801	4662	4496	4357	4191	4732	4427	88	1355	500	2800	5	1	17530500	808	-30.53	0.65	12	0.79	-151.00	7043.00	8950	20230111	-48.49	3880	20230726	18.81	8950	-48.49	20230111	3880	18.81	20230726	8950	-48.49	20230111	3880	18.81	20230726	3.66	N	015710	500	87 억		179061	N	N	0	N	00	N
40	20231025	100305	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4595	70	2	1.55	575523920	123906	38.42	4555	4735	4555	5880	3170	4525	4644.84	1.02	0	919	4801	4662	4496	4357	4191	4732	4427	88	1355	500	2800	5	1	17530500	806	-30.43	0.65	12	0.71	-151.00	7043.00	8950	20230111	-48.66	3880	20230726	18.43	8950	-48.66	20230111	3880	18.43	20230726	8950	-48.66	20230111	3880	18.43	20230726	3.66	N	015710	500	87 억		179061	N	N	0	N	00	N
41	20231025	090306	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4600	75	2	1.66	54577315	11814	3.66	4555	4665	4555	5880	3170	4525	4619.72	1.02	0	975	4801	4662	4496	4357	4191	4732	4427	88	1355	500	2800	5	1	17530500	806	-30.46	0.65	12	0.07	-151.00	7043.00	8950	20230111	-48.60	3880	20230726	18.56	8950	-48.60	20230111	3880	18.56	20230726	8950	-48.60	20230111	3880	18.56	20230726	3.66	N	015710	500	87 억		179061	N	N	0	N	00	N
42	20231024	160301	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4525	40	2	0.89	1443645155	320520	27.13	4485	4635	4330	5830	3140	4485	4504.07	0.74	0	49861	5131	4807	4476	4152	3821	4970	4315	88	1345	500	2780	5	1	17530500	793	-29.97	0.64	12	1.83	-151.00	7043.00	8950	20230111	-49.44	3880	20230726	16.62	8950	-49.44	20230111	3880	16.62	20230726	8950	-49.44	20230111	3880	16.62	20230726	3.76	N	015710	500	87 억		129200	N	N	0	N	00	N
43	20231024	150305	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4535	50	2	1.11	1335238080	296668	25.11	4485	4635	4330	5830	3140	4485	4500.78	0.74	0	40351	5131	4807	4476	4152	3821	4970	4315	88	1345	500	2780	5	1	17530500	795	-30.03	0.64	12	1.69	-151.00	7043.00	8950	20230111	-49.33	3880	20230726	16.88	8950	-49.33	20230111	3880	16.88	20230726	8950	-49.33	20230111	3880	16.88	20230726	3.76	N	015710	500	87 억		129200	N	N	0	N	00	N
44	20231024	140300	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4515	30	2	0.67	1149540810	255863	21.65	4485	4635	4330	5830	3140	4485	4492.80	0.74	0	21670	5131	4807	4476	4152	3821	4970	4315	88	1345	500	2780	5	1	17530500	792	-29.90	0.64	12	1.46	-151.00	7043.00	8950	20230111	-49.55	3880	20230726	16.37	8950	-49.55	20230111	3880	16.37	20230726	8950	-49.55	20230111	3880	16.37	20230726	3.76	N	015710	500	87 억		129200	N	N	0	N	00	N
45	20231024	130304	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4455	-30	5	-0.67	1078307855	239935	20.31	4485	4635	4330	5830	3140	4485	4494.17	0.74	0	15590	5131	4807	4476	4152	3821	4970	4315	88	1345	500	2780	5	1	17530500	781	-29.50	0.63	12	1.37	-151.00	7043.00	8950	20230111	-50.22	3880	20230726	14.82	8950	-50.22	20230111	3880	14.82	20230726	8950	-50.22	20230111	3880	14.82	20230726	3.76	N	015710	500	87 억		129200	N	N	0	N	00	N
46	20231024	120308	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4375	-110	5	-2.45	974094475	216299	18.31	4485	4635	4330	5830	3140	4485	4503.46	0.74	0	16488	5131	4807	4476	4152	3821	4970	4315	88	1345	500	2780	5	1	17530500	767	-28.97	0.62	12	1.23	-151.00	7043.00	8950	20230111	-51.12	3880	20230726	12.76	8950	-51.12	20230111	3880	12.76	20230726	8950	-51.12	20230111	3880	12.76	20230726	3.76	N	015710	500	87 억		129200	N	N	0	N	00	N
47	20231024	110303	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4345	-140	5	-3.12	906852445	200916	17.00	4485	4635	4330	5830	3140	4485	4513.59	0.74	0	17639	5131	4807	4476	4152	3821	4970	4315	88	1345	500	2780	5	1	17530500	762	-28.77	0.62	12	1.15	-151.00	7043.00	8950	20230111	-51.45	3880	20230726	11.98	8950	-51.45	20230111	3880	11.98	20230726	8950	-51.45	20230111	3880	11.98	20230726	3.76	N	015710	500	87 억		129200	N	N	0	N	00	N
48	20231024	100302	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4470	-15	5	-0.33	670447275	147304	12.47	4485	4635	4445	5830	3140	4485	4551.45	0.74	0	30735	5131	4807	4476	4152	3821	4970	4315	88	1345	500	2780	5	1	17530500	784	-29.60	0.63	12	0.84	-151.00	7043.00	8950	20230111	-50.06	3880	20230726	15.21	8950	-50.06	20230111	3880	15.21	20230726	8950	-50.06	20230111	3880	15.21	20230726	3.76	N	015710	500	87 억		129200	N	N	0	N	00	N
49	20231024	090303	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4530	45	2	1.00	95187290	21110	1.79	4485	4555	4485	5830	3140	4485	4509.11	0.74	0	4333	5131	4807	4476	4152	3821	4970	4315	88	1345	500	2780	5	1	17530500	794	-30.00	0.64	12	0.12	-151.00	7043.00	8950	20230111	-49.39	3880	20230726	16.75	8950	-49.39	20230111	3880	16.75	20230726	8950	-49.39	20230111	3880	16.75	20230726	3.76	N	015710	500	87 억		129200	N	N	0	N	00	N
50	20231023	160300	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4485	285	2	6.79	5342530190	1167392	302.40	4155	4800	4145	5460	2940	4200	4576.53	0.17	0	105198	4706	4452	4326	4072	3946	4390	4010	88	1260	500	2600	5	1	17530500	786	-29.70	0.64	12	6.66	-151.00	7043.00	8950	20230111	-49.89	3880	20230726	15.59	8950	-49.89	20230111	3880	15.59	20230726	8950	-49.89	20230111	3880	15.59	20230726	3.38	N	015710	500	87 억		29553	N	N	0	N	00	N
51	20231023	150259	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4480	280	2	6.67	5152993200	1125152	291.46	4155	4800	4145	5460	2940	4200	4579.82	0.17	0	95596	4706	4452	4326	4072	3946	4390	4010	88	1260	500	2600	5	1	17530500	785	-29.67	0.64	12	6.42	-151.00	7043.00	8950	20230111	-49.94	3880	20230726	15.46	8950	-49.94	20230111	3880	15.46	20230726	8950	-49.94	20230111	3880	15.46	20230726	3.38	N	015710	500	87 억		29553	N	N	0	N	00	N
52	20231023	140301	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4485	285	2	6.79	4904177785	1069737	277.10	4155	4800	4145	5460	2940	4200	4584.47	0.17	0	66263	4706	4452	4326	4072	3946	4390	4010	88	1260	500	2600	5	1	17530500	786	-29.70	0.64	12	6.10	-151.00	7043.00	8950	20230111	-49.89	3880	20230726	15.59	8950	-49.89	20230111	3880	15.59	20230726	8950	-49.89	20230111	3880	15.59	20230726	3.38	N	015710	500	87 억		29553	N	N	0	N	00	N
53	20231023	130300	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4535	335	2	7.98	4565448125	994563	257.63	4155	4800	4145	5460	2940	4200	4590.41	0.17	0	48342	4706	4452	4326	4072	3946	4390	4010	88	1260	500	2600	5	1	17530500	795	-30.03	0.64	12	5.67	-151.00	7043.00	8950	20230111	-49.33	3880	20230726	16.88	8950	-49.33	20230111	3880	16.88	20230726	8950	-49.33	20230111	3880	16.88	20230726	3.38	N	015710	500	87 억		29553	N	N	0	N	00	N
54	20231023	120259	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4440	240	2	5.71	794694835	181632	47.05	4155	4485	4145	5460	2940	4200	4375.30	0.17	0	42488	4706	4452	4326	4072	3946	4390	4010	88	1260	500	2600	5	1	17530500	778	-29.40	0.63	12	1.04	-151.00	7043.00	8950	20230111	-50.39	3880	20230726	14.43	8950	-50.39	20230111	3880	14.43	20230726	8950	-50.39	20230111	3880	14.43	20230726	3.38	N	015710	500	87 억		29553	N	N	0	N	00	N
55	20231023	110300	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4440	240	2	5.71	659906680	151271	39.19	4155	4485	4145	5460	2940	4200	4362.41	0.17	0	43369	4706	4452	4326	4072	3946	4390	4010	88	1260	500	2600	5	1	17530500	778	-29.40	0.63	12	0.86	-151.00	7043.00	8950	20230111	-50.39	3880	20230726	14.43	8950	-50.39	20230111	3880	14.43	20230726	8950	-50.39	20230111	3880	14.43	20230726	3.38	N	015710	500	87 억		29553	N	N	0	N	00	N
56	20231023	100258	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4400	200	2	4.76	394716690	91020	23.58	4155	4460	4145	5460	2940	4200	4336.59	0.17	0	13468	4706	4452	4326	4072	3946	4390	4010	88	1260	500	2600	5	1	17530500	771	-29.14	0.62	12	0.52	-151.00	7043.00	8950	20230111	-50.84	3880	20230726	13.40	8950	-50.84	20230111	3880	13.40	20230726	8950	-50.84	20230111	3880	13.40	20230726	3.38	N	015710	500	87 억		29553	N	N	0	N	00	N
57	20231023	090303	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4185	-15	5	-0.36	65857155	15830	4.10	4155	4210	4145	5460	2940	4200	4160.28	0.17	0	1906	4706	4452	4326	4072	3946	4390	4010	88	1260	500	2600	5	1	17530500	734	-27.72	0.59	12	0.09	-151.00	7043.00	8950	20230111	-53.24	3880	20230726	7.86	8950	-53.24	20230111	3880	7.86	20230726	8950	-53.24	20230111	3880	7.86	20230726	3.38	N	015710	500	87 억		29553	N	N	0	N	00	N
58	20231020	160259	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4200	-310	5	-6.87	1579268850	366690	10.74	4560	4580	4200	5860	3160	4510	4307.42	0.26	0	-15179	5683	5096	4803	4216	3923	4950	4070	88	1350	500	2790	5	1	17530500	736	-27.81	0.60	12	2.09	-151.00	7043.00	8950	20230111	-53.07	3865	20221018	8.67	8950	-53.07	20230111	3880	8.25	20230726	8950	-53.07	20230111	3880	8.25	20230726	3.29	N	015710	500	87 억		44722	N	N	0	N	00	N
59	20231020	150259	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4230	-280	5	-6.21	1452654620	336642	9.86	4560	4580	4210	5860	3160	4510	4314.70	0.26	0	-8554	5683	5096	4803	4216	3923	4950	4070	88	1350	500	2790	5	1	17530500	742	-28.01	0.60	12	1.92	-151.00	7043.00	8950	20230111	-52.74	3865	20221018	9.44	8950	-52.74	20230111	3880	9.02	20230726	8950	-52.74	20230111	3880	9.02	20230726	3.29	N	015710	500	87 억		44722	N	N	0	N	00	N
60	20231020	140300	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4320	-190	5	-4.21	1221695355	282288	8.27	4560	4580	4235	5860	3160	4510	4327.35	0.26	0	-3367	5683	5096	4803	4216	3923	4950	4070	88	1350	500	2790	5	1	17530500	757	-28.61	0.61	12	1.61	-151.00	7043.00	8950	20230111	-51.73	3865	20221018	11.77	8950	-51.73	20230111	3880	11.34	20230726	8950	-51.73	20230111	3880	11.34	20230726	3.29	N	015710	500	87 억		44722	N	N	0	N	00	N
61	20231020	130253	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4285	-225	5	-4.99	1042158650	240376	7.04	4560	4580	4235	5860	3160	4510	4334.99	0.26	0	-10420	5683	5096	4803	4216	3923	4950	4070	88	1350	500	2790	5	1	17530500	751	-28.38	0.61	12	1.37	-151.00	7043.00	8950	20230111	-52.12	3865	20221018	10.87	8950	-52.12	20230111	3880	10.44	20230726	8950	-52.12	20230111	3880	10.44	20230726	3.29	N	015710	500	87 억		44722	N	N	0	N	00	N
62	20231020	120257	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4275	-235	5	-5.21	977838350	225354	6.60	4560	4580	4235	5860	3160	4510	4338.55	0.26	0	-7914	5683	5096	4803	4216	3923	4950	4070	88	1350	500	2790	5	1	17530500	749	-28.31	0.61	12	1.29	-151.00	7043.00	8950	20230111	-52.23	3865	20221018	10.61	8950	-52.23	20230111	3880	10.18	20230726	8950	-52.23	20230111	3880	10.18	20230726	3.29	N	015710	500	87 억		44722	N	N	0	N	00	N
63	20231020	110259	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4305	-205	5	-4.55	756305535	173455	5.08	4560	4580	4295	5860	3160	4510	4359.59	0.26	0	-1714	5683	5096	4803	4216	3923	4950	4070	88	1350	500	2790	5	1	17530500	755	-28.51	0.61	12	0.99	-151.00	7043.00	8950	20230111	-51.90	3865	20221018	11.38	8950	-51.90	20230111	3880	10.95	20230726	8950	-51.90	20230111	3880	10.95	20230726	3.29	N	015710	500	87 억		44722	N	N	0	N	00	N
64	20231020	100258	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4315	-195	5	-4.32	588551115	134601	3.94	4560	4580	4300	5860	3160	4510	4371.79	0.26	0	2715	5683	5096	4803	4216	3923	4950	4070	88	1350	500	2790	5	1	17530500	756	-28.58	0.61	12	0.77	-151.00	7043.00	8950	20230111	-51.79	3865	20221018	11.64	8950	-51.79	20230111	3880	11.21	20230726	8950	-51.79	20230111	3880	11.21	20230726	3.29	N	015710	500	87 억		44722	N	N	0	N	00	N
65	20231020	090259	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4470	-40	5	-0.89	76117275	16809	0.49	4560	4580	4460	5860	3160	4510	4529.23	0.26	0	-6883	5683	5096	4803	4216	3923	4950	4070	88	1350	500	2790	5	1	17530500	784	-29.60	0.63	12	0.10	-151.00	7043.00	8950	20230111	-50.06	3865	20221018	15.65	8950	-50.06	20230111	3880	15.21	20230726	8950	-50.06	20230111	3880	15.21	20230726	3.29	N	015710	500	87 억		44722	N	N	0	N	00	N
66	20231019	160256	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4510	-285	5	-5.94	17120070050	3399352	862.83	4930	5390	4510	6230	3360	4795	5036.89	0.96	0	-124828	5091	4942	4781	4632	4471	4862	4552	88	1435	500	2970	5	1	17530500	791	-29.87	0.64	12	19.39	-151.00	7043.00	8950	20230111	-49.61	3665	20221017	23.06	8950	-49.61	20230111	3880	16.24	20230726	8950	-49.61	20230111	3880	16.24	20230726	3.32	N	015710	500	87 억		167831	N	N	0	N	00	N
67	20231019	150257	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4550	-245	5	-5.11	16844450605	3338394	847.36	4930	5390	4525	6230	3360	4795	5045.67	0.96	0	-126665	5091	4942	4781	4632	4471	4862	4552	88	1435	500	2970	5	1	17530500	798	-30.13	0.65	12	19.04	-151.00	7043.00	8950	20230111	-49.16	3665	20221017	24.15	8950	-49.16	20230111	3880	17.27	20230726	8950	-49.16	20230111	3880	17.27	20230726	3.32	N	015710	500	87 억		167831	N	N	0	N	00	N
68	20231019	140257	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4755	-40	5	-0.83	16001445155	3156762	801.26	4930	5390	4715	6230	3360	4795	5068.94	0.96	0	-153861	5091	4942	4781	4632	4471	4862	4552	88	1435	500	2970	5	1	17530500	834	-31.49	0.68	12	18.01	-151.00	7043.00	8950	20230111	-46.87	3665	20221017	29.74	8950	-46.87	20230111	3880	22.55	20230726	8950	-46.87	20230111	3880	22.55	20230726	3.32	N	015710	500	87 억		167831	N	N	0	N	00	N
69	20231019	130255	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4930	135	2	2.82	15254335700	3002028	761.98	4930	5390	4770	6230	3360	4795	5081.34	0.96	0	-148482	5091	4942	4781	4632	4471	4862	4552	88	1435	500	2970	5	1	17530500	864	-32.65	0.70	12	17.12	-151.00	7043.00	8950	20230111	-44.92	3665	20221017	34.52	8950	-44.92	20230111	3880	27.06	20230726	8950	-44.92	20230111	3880	27.06	20230726	3.32	N	015710	500	87 억		167831	N	N	0	N	00	N
70	20231019	120256	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4950	155	2	3.23	14762513545	2902599	736.75	4930	5390	4770	6230	3360	4795	5085.96	0.96	0	-140690	5091	4942	4781	4632	4471	4862	4552	88	1435	500	2970	5	1	17530500	868	-32.78	0.70	12	16.56	-151.00	7043.00	8950	20230111	-44.69	3665	20221017	35.06	8950	-44.69	20230111	3880	27.58	20230726	8950	-44.69	20230111	3880	27.58	20230726	3.32	N	015710	500	87 억		167831	N	N	0	N	00	N
71	20231019	110257	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4960	165	2	3.44	12252347450	2404548	610.33	4930	5390	4770	6230	3360	4795	5095.49	0.96	0	-142801	5091	4942	4781	4632	4471	4862	4552	88	1435	500	2970	5	1	17530500	870	-32.85	0.70	12	13.72	-151.00	7043.00	8950	20230111	-44.58	3665	20221017	35.33	8950	-44.58	20230111	3880	27.84	20230726	8950	-44.58	20230111	3880	27.84	20230726	3.32	N	015710	500	87 억		167831	N	N	0	N	00	N
72	20231019	100255	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	5000	205	2	4.28	10882696320	2125891	539.60	4930	5390	4770	6230	3360	4795	5119.12	0.96	0	-145739	5091	4942	4781	4632	4471	4862	4552	88	1435	500	2970	10	1	17530500	877	-33.11	0.71	12	12.13	-151.00	7043.00	8950	20230111	-44.13	3665	20221017	36.43	8950	-44.13	20230111	3880	28.87	20230726	8950	-44.13	20230111	3880	28.87	20230726	3.32	N	015710	500	87 억		167831	N	N	0	N	00	N
73	20231019	090258	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4865	70	2	1.46	430133975	88359	22.43	4930	4930	4770	6230	3360	4795	4868.03	0.96	0	-31344	5091	4942	4781	4632	4471	4862	4552	88	1435	500	2970	5	1	17530500	853	-32.22	0.69	12	0.50	-151.00	7043.00	8950	20230111	-45.64	3665	20221017	32.74	8950	-45.64	20230111	3880	25.39	20230726	8950	-45.64	20230111	3880	25.39	20230726	3.32	N	015710	500	87 억		167831	N	N	0	N	00	N
74	20231018	160257	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4795	-10	5	-0.21	1349674555	285820	95.93	4805	4930	4620	6240	3365	4805	4721.04	1.36	0	-74526	5028	4916	4773	4661	4518	4972	4717	88	1435	500	2970	5	1	17530500	841	-31.75	0.68	12	1.63	-151.00	7043.00	8950	20230111	-46.42	3665	20221017	30.83	8950	-46.42	20230111	3880	23.58	20230726	8950	-46.42	20230111	3865	24.06	20221018	3.26	N	015710	500	87 억		238528	N	N	0	N	00	N
75	20231018	150254	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4685	-120	5	-2.50	1189609385	252065	84.60	4805	4930	4620	6240	3365	4805	4719.42	1.36	0	-62891	5028	4916	4773	4661	4518	4972	4717	88	1435	500	2970	5	1	17530500	821	-31.03	0.67	12	1.44	-151.00	7043.00	8950	20230111	-47.65	3665	20221017	27.83	8950	-47.65	20230111	3880	20.75	20230726	8950	-47.65	20230111	3865	21.22	20221018	3.26	N	015710	500	87 억		238528	N	N	0	N	00	N
76	20231018	140254	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4630	-175	5	-3.64	503697680	106958	35.90	4805	4930	4620	6240	3365	4805	4709.21	1.36	0	-23949	5028	4916	4773	4661	4518	4972	4717	88	1435	500	2970	5	1	17530500	812	-30.66	0.66	12	0.61	-151.00	7043.00	8950	20230111	-48.27	3665	20221017	26.33	8950	-48.27	20230111	3880	19.33	20230726	8950	-48.27	20230111	3865	19.79	20221018	3.26	N	015710	500	87 억		238528	N	N	0	N	00	N
77	20231018	130251	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4650	-155	5	-3.23	469586770	99607	33.43	4805	4930	4620	6240	3365	4805	4714.30	1.36	0	-21214	5028	4916	4773	4661	4518	4972	4717	88	1435	500	2970	5	1	17530500	815	-30.79	0.66	12	0.57	-151.00	7043.00	8950	20230111	-48.04	3665	20221017	26.88	8950	-48.04	20230111	3880	19.85	20230726	8950	-48.04	20230111	3865	20.31	20221018	3.26	N	015710	500	87 억		238528	N	N	0	N	00	N
78	20231018	120256	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4645	-160	5	-3.33	407693775	86260	28.95	4805	4930	4620	6240	3365	4805	4726.25	1.36	0	-16005	5028	4916	4773	4661	4518	4972	4717	88	1435	500	2970	5	1	17530500	814	-30.76	0.66	12	0.49	-151.00	7043.00	8950	20230111	-48.10	3665	20221017	26.74	8950	-48.10	20230111	3880	19.72	20230726	8950	-48.10	20230111	3865	20.18	20221018	3.26	N	015710	500	87 억		238528	N	N	0	N	00	N
79	20231018	110254	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4710	-95	5	-1.98	288512085	60718	20.38	4805	4930	4690	6240	3365	4805	4751.59	1.36	0	-4466	5028	4916	4773	4661	4518	4972	4717	88	1435	500	2970	5	1	17530500	826	-31.19	0.67	12	0.35	-151.00	7043.00	8950	20230111	-47.37	3665	20221017	28.51	8950	-47.37	20230111	3880	21.39	20230726	8950	-47.37	20230111	3865	21.86	20221018	3.26	N	015710	500	87 억		238528	N	N	0	N	00	N
80	20231018	100255	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4735	-70	5	-1.46	221053610	46422	15.58	4805	4930	4690	6240	3365	4805	4761.74	1.36	0	-3115	5028	4916	4773	4661	4518	4972	4717	88	1435	500	2970	5	1	17530500	830	-31.36	0.67	12	0.26	-151.00	7043.00	8950	20230111	-47.09	3665	20221017	29.20	8950	-47.09	20230111	3880	22.04	20230726	8950	-47.09	20230111	3865	22.51	20221018	3.26	N	015710	500	87 억		238528	N	N	0	N	00	N
81	20231018	090253	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4720	-85	5	-1.77	18011635	3790	1.27	4805	4805	4690	6240	3365	4805	4750.99	1.36	0	-2190	5028	4916	4773	4661	4518	4972	4717	88	1435	500	2970	5	1	17530500	827	-31.26	0.67	12	0.02	-151.00	7043.00	8950	20230111	-47.26	3665	20221017	28.79	8950	-47.26	20230111	3880	21.65	20230726	8950	-47.26	20230111	3865	22.12	20221018	3.26	N	015710	500	87 억		238528	N	N	0	N	00	N
82	20231017	160256	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4805	210	2	4.57	1417896210	296649	277.71	4630	4885	4630	5970	3220	4595	4779.51	1.39	0	-6042	4885	4740	4550	4405	4215	4645	4310	88	1375	500	2840	5	1	17530500	842	-31.82	0.68	12	1.69	-151.00	7043.00	8950	20230111	-46.31	3630	20221013	32.37	8950	-46.31	20230111	3880	23.84	20230726	8950	-46.31	20230111	3665	31.11	20221017	3.32	N	015710	500	87 억		243622	N	N	0	N	00	N
83	20231017	150255	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4740	145	2	3.16	1311981365	274451	256.93	4630	4885	4630	5970	3220	4595	4780.49	1.39	0	-5897	4885	4740	4550	4405	4215	4645	4310	88	1375	500	2840	5	1	17530500	831	-31.39	0.67	12	1.57	-151.00	7043.00	8950	20230111	-47.04	3630	20221013	30.58	8950	-47.04	20230111	3880	22.16	20230726	8950	-47.04	20230111	3665	29.33	20221017	3.32	N	015710	500	87 억		243622	N	N	0	N	00	N
84	20231017	140256	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4770	175	2	3.81	488159635	102480	95.94	4630	4840	4630	5970	3220	4595	4763.73	1.39	0	16866	4885	4740	4550	4405	4215	4645	4310	88	1375	500	2840	5	1	17530500	836	-31.59	0.68	12	0.58	-151.00	7043.00	8950	20230111	-46.70	3630	20221013	31.40	8950	-46.70	20230111	3880	22.94	20230726	8950	-46.70	20230111	3665	30.15	20221017	3.32	N	015710	500	87 억		243622	N	N	0	N	00	N
85	20231017	130254	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4765	170	2	3.70	360451285	75785	70.95	4630	4840	4630	5970	3220	4595	4756.58	1.39	0	14931	4885	4740	4550	4405	4215	4645	4310	88	1375	500	2840	5	1	17530500	835	-31.56	0.68	12	0.43	-151.00	7043.00	8950	20230111	-46.76	3630	20221013	31.27	8950	-46.76	20230111	3880	22.81	20230726	8950	-46.76	20230111	3665	30.01	20221017	3.32	N	015710	500	87 억		243622	N	N	0	N	00	N
86	20231017	120255	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4770	175	2	3.81	329796905	69363	64.93	4630	4840	4630	5970	3220	4595	4755.02	1.39	0	15806	4885	4740	4550	4405	4215	4645	4310	88	1375	500	2840	5	1	17530500	836	-31.59	0.68	12	0.40	-151.00	7043.00	8950	20230111	-46.70	3630	20221013	31.40	8950	-46.70	20230111	3880	22.94	20230726	8950	-46.70	20230111	3665	30.15	20221017	3.32	N	015710	500	87 억		243622	N	N	0	N	00	N
87	20231017	110252	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4745	150	2	3.26	255707800	53790	50.36	4630	4840	4630	5970	3220	4595	4754.29	1.39	0	14422	4885	4740	4550	4405	4215	4645	4310	88	1375	500	2840	5	1	17530500	832	-31.42	0.67	12	0.31	-151.00	7043.00	8950	20230111	-46.98	3630	20221013	30.72	8950	-46.98	20230111	3880	22.29	20230726	8950	-46.98	20230111	3665	29.47	20221017	3.32	N	015710	500	87 억		243622	N	N	0	N	00	N
88	20231017	100251	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4750	155	2	3.37	153788540	32443	30.37	4630	4780	4630	5970	3220	4595	4740.99	1.39	0	14218	4885	4740	4550	4405	4215	4645	4310	88	1375	500	2840	5	1	17530500	833	-31.46	0.67	12	0.19	-151.00	7043.00	8950	20230111	-46.93	3630	20221013	30.85	8950	-46.93	20230111	3880	22.42	20230726	8950	-46.93	20230111	3665	29.60	20221017	3.32	N	015710	500	87 억		243622	N	N	0	N	00	N
89	20231017	090254	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4725	130	2	2.83	7959030	1707	1.60	4630	4725	4630	5970	3220	4595	4669.57	1.39	0	333	4885	4740	4550	4405	4215	4645	4310	88	1375	500	2840	5	1	17530500	828	-31.29	0.67	12	0.01	-151.00	7043.00	8950	20230111	-47.21	3630	20221013	30.17	8950	-47.21	20230111	3880	21.78	20230726	8950	-47.21	20230111	3665	28.92	20221017	3.32	N	015710	500	87 억		243622	N	N	0	N	00	N
90	20231016	160252	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4595	-110	5	-2.34	487285440	106042	94.37	4660	4695	4360	6110	3295	4705	4595.21	1.46	0	-12718	4901	4802	4751	4652	4601	4777	4627	88	1405	500	2910	5	1	17530500	806	-30.43	0.65	12	0.60	-151.00	7043.00	8950	20230111	-48.66	3630	20221013	26.58	8950	-48.66	20230111	3880	18.43	20230726	8950	-48.66	20230111	3665	25.38	20221017	3.30	N	015710	500	87 억		255926	N	N	0	N	00	N
91	20231016	150252	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4555	-150	5	-3.19	451541280	98237	87.42	4660	4695	4360	6110	3295	4705	4596.45	1.46	0	-14047	4901	4802	4751	4652	4601	4777	4627	88	1405	500	2910	5	1	17530500	799	-30.17	0.65	12	0.56	-151.00	7043.00	8950	20230111	-49.11	3630	20221013	25.48	8950	-49.11	20230111	3880	17.40	20230726	8950	-49.11	20230111	3665	24.28	20221017	3.30	N	015710	500	87 억		255926	N	N	0	N	00	N
92	20231016	140252	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4620	-85	5	-1.81	371578755	80793	71.90	4660	4695	4360	6110	3295	4705	4599.15	1.46	0	-12436	4901	4802	4751	4652	4601	4777	4627	88	1405	500	2910	5	1	17530500	810	-30.60	0.66	12	0.46	-151.00	7043.00	8950	20230111	-48.38	3630	20221013	27.27	8950	-48.38	20230111	3880	19.07	20230726	8950	-48.38	20230111	3665	26.06	20221017	3.30	N	015710	500	87 억		255926	N	N	0	N	00	N
93	20231016	130252	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4545	-160	5	-3.40	232694290	50697	45.12	4660	4690	4360	6110	3295	4705	4589.90	1.46	0	-2510	4901	4802	4751	4652	4601	4777	4627	88	1405	500	2910	5	1	17530500	797	-30.10	0.65	12	0.29	-151.00	7043.00	8950	20230111	-49.22	3630	20221013	25.21	8950	-49.22	20230111	3880	17.14	20230726	8950	-49.22	20230111	3665	24.01	20221017	3.30	N	015710	500	87 억		255926	N	N	0	N	00	N
94	20231016	120253	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4565	-140	5	-2.98	193190370	42012	37.39	4660	4690	4360	6110	3295	4705	4598.46	1.46	0	-2219	4901	4802	4751	4652	4601	4777	4627	88	1405	500	2910	5	1	17530500	800	-30.23	0.65	12	0.24	-151.00	7043.00	8950	20230111	-48.99	3630	20221013	25.76	8950	-48.99	20230111	3880	17.65	20230726	8950	-48.99	20230111	3665	24.56	20221017	3.30	N	015710	500	87 억		255926	N	N	0	N	00	N
95	20231016	110252	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4605	-100	5	-2.13	165924475	36051	32.08	4660	4690	4360	6110	3295	4705	4602.49	1.46	0	-1156	4901	4802	4751	4652	4601	4777	4627	88	1405	500	2910	5	1	17530500	807	-30.50	0.65	12	0.21	-151.00	7043.00	8950	20230111	-48.55	3630	20221013	26.86	8950	-48.55	20230111	3880	18.69	20230726	8950	-48.55	20230111	3665	25.65	20221017	3.30	N	015710	500	87 억		255926	N	N	0	N	00	N
96	20231016	100249	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4645	-60	5	-1.28	125933845	27391	24.38	4660	4690	4360	6110	3295	4705	4597.64	1.46	0	1250	4901	4802	4751	4652	4601	4777	4627	88	1405	500	2910	5	1	17530500	814	-30.76	0.66	12	0.16	-151.00	7043.00	8950	20230111	-48.10	3630	20221013	27.96	8950	-48.10	20230111	3880	19.72	20230726	8950	-48.10	20230111	3665	26.74	20221017	3.30	N	015710	500	87 억		255926	N	N	0	N	00	N
97	20231016	090251	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4635	-70	5	-1.49	4673375	1003	0.89	4660	4690	4635	6110	3295	4705	4659.40	1.46	0	158	4901	4802	4751	4652	4601	4777	4627	88	1405	500	2910	5	1	17530500	813	-30.70	0.66	12	0.01	-151.00	7043.00	8950	20230111	-48.21	3630	20221013	27.69	8950	-48.21	20230111	3880	19.46	20230726	8950	-48.21	20230111	3665	26.47	20221017	3.30	N	015710	500	87 억		255926	N	N	0	N	00	N
98	20231012	160255	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4860	35	2	0.73	1053896135	218915	81.95	4835	4900	4725	6270	3380	4825	4814.13	1.44	0	28256	4998	4911	4793	4706	4588	4852	4647	88	1445	500	2990	5	1	17530500	852	-32.19	0.69	12	1.25	-151.00	7043.00	8950	20230111	-45.70	3630	20221013	33.88	8950	-45.70	20230111	3880	25.26	20230726	8950	-45.70	20230111	3630	33.88	20221013	3.42	N	015710	500	87 억		251671	N	N	0	N	00	N
99	20231012	150251	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4845	20	2	0.41	1015711670	211037	79.00	4835	4900	4725	6270	3380	4825	4812.96	1.44	0	28751	4998	4911	4793	4706	4588	4852	4647	88	1445	500	2990	5	1	17530500	849	-32.09	0.69	12	1.20	-151.00	7043.00	8950	20230111	-45.87	3630	20221013	33.47	8950	-45.87	20230111	3880	24.87	20230726	8950	-45.87	20230111	3630	33.47	20221013	3.42	N	015710	500	87 억		251671	N	N	0	N	00	N
100	20231012	140249	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4850	25	2	0.52	909146915	188984	70.75	4835	4900	4725	6270	3380	4825	4810.71	1.44	0	18600	4998	4911	4793	4706	4588	4852	4647	88	1445	500	2990	5	1	17530500	850	-32.12	0.69	12	1.08	-151.00	7043.00	8950	20230111	-45.81	3630	20221013	33.61	8950	-45.81	20230111	3880	25.00	20230726	8950	-45.81	20230111	3630	33.61	20221013	3.42	N	015710	500	87 억		251671	N	N	0	N	00	N
101	20231012	130252	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4865	40	2	0.83	772431385	160911	60.24	4835	4895	4725	6270	3380	4825	4800.36	1.44	0	19721	4998	4911	4793	4706	4588	4852	4647	88	1445	500	2990	5	1	17530500	853	-32.22	0.69	12	0.92	-151.00	7043.00	8950	20230111	-45.64	3630	20221013	34.02	8950	-45.64	20230111	3880	25.39	20230726	8950	-45.64	20230111	3630	34.02	20221013	3.42	N	015710	500	87 억		251671	N	N	0	N	00	N
102	20231012	120257	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4795	-30	5	-0.62	647945985	135234	50.62	4835	4875	4725	6270	3380	4825	4791.29	1.44	0	23018	4998	4911	4793	4706	4588	4852	4647	88	1445	500	2990	5	1	17530500	841	-31.75	0.68	12	0.77	-151.00	7043.00	8950	20230111	-46.42	3630	20221013	32.09	8950	-46.42	20230111	3880	23.58	20230726	8950	-46.42	20230111	3630	32.09	20221013	3.42	N	015710	500	87 억		251671	N	N	0	N	00	N
103	20231012	110255	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4760	-65	5	-1.35	480307935	100441	37.60	4835	4875	4725	6270	3380	4825	4781.99	1.44	0	23535	4998	4911	4793	4706	4588	4852	4647	88	1445	500	2990	5	1	17530500	834	-31.52	0.68	12	0.57	-151.00	7043.00	8950	20230111	-46.82	3630	20221013	31.13	8950	-46.82	20230111	3880	22.68	20230726	8950	-46.82	20230111	3630	31.13	20221013	3.42	N	015710	500	87 억		251671	N	N	0	N	00	N
104	20231012	100254	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4780	-45	5	-0.93	224845785	46728	17.49	4835	4875	4765	6270	3380	4825	4811.80	1.44	0	3174	4998	4911	4793	4706	4588	4852	4647	88	1445	500	2990	5	1	17530500	838	-31.66	0.68	12	0.27	-151.00	7043.00	8950	20230111	-46.59	3630	20221013	31.68	8950	-46.59	20230111	3880	23.20	20230726	8950	-46.59	20230111	3630	31.68	20221013	3.42	N	015710	500	87 억		251671	N	N	0	N	00	N
105	20231012	090256	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4835	10	2	0.21	24787655	5117	1.92	4835	4870	4830	6270	3380	4825	4844.18	1.44	0	19	4998	4911	4793	4706	4588	4852	4647	88	1445	500	2990	5	1	17530500	848	-32.02	0.69	12	0.03	-151.00	7043.00	8950	20230111	-45.98	3630	20221013	33.20	8950	-45.98	20230111	3880	24.61	20230726	8950	-45.98	20230111	3630	33.20	20221013	3.42	N	015710	500	87 억		251671	N	N	0	N	00	N
106	20231011	160252	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4825	-20	5	-0.41	1272417750	264301	36.73	4875	4880	4675	6290	3395	4845	4814.10	1.46	0	-7694	5178	5011	4808	4641	4438	5095	4725	88	1445	500	3000	5	1	17530500	846	-31.95	0.69	12	1.51	-151.00	7043.00	8950	20230111	-46.09	3630	20221013	32.92	8950	-46.09	20230111	3880	24.36	20230726	8950	-46.09	20230111	3630	32.92	20221013	3.44	N	015710	500	87 억		256781	N	N	0	N	00	N
107	20231011	150252	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4830	-15	5	-0.31	1189406250	247072	34.33	4875	4880	4675	6290	3395	4845	4813.85	1.46	0	-5185	5178	5011	4808	4641	4438	5095	4725	88	1445	500	3000	5	1	17530500	847	-31.99	0.69	12	1.41	-151.00	7043.00	8950	20230111	-46.03	3630	20221013	33.06	8950	-46.03	20230111	3880	24.48	20230726	8950	-46.03	20230111	3630	33.06	20221013	3.44	N	015710	500	87 억		256781	N	N	0	N	00	N
108	20231011	140255	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4810	-35	5	-0.72	1134874050	235784	32.77	4875	4880	4675	6290	3395	4845	4813.02	1.46	0	-3880	5178	5011	4808	4641	4438	5095	4725	88	1445	500	3000	5	1	17530500	843	-31.85	0.68	12	1.34	-151.00	7043.00	8950	20230111	-46.26	3630	20221013	32.51	8950	-46.26	20230111	3880	23.97	20230726	8950	-46.26	20230111	3630	32.51	20221013	3.44	N	015710	500	87 억		256781	N	N	0	N	00	N
109	20231011	130251	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4860	15	2	0.31	932898165	194159	26.98	4875	4880	4675	6290	3395	4845	4804.55	1.46	0	-2744	5178	5011	4808	4641	4438	5095	4725	88	1445	500	3000	5	1	17530500	852	-32.19	0.69	12	1.11	-151.00	7043.00	8950	20230111	-45.70	3630	20221013	33.88	8950	-45.70	20230111	3880	25.26	20230726	8950	-45.70	20230111	3630	33.88	20221013	3.44	N	015710	500	87 억		256781	N	N	0	N	00	N
110	20231011	120256	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4830	-15	5	-0.31	833931755	173747	24.15	4875	4880	4675	6290	3395	4845	4799.36	1.46	0	-8131	5178	5011	4808	4641	4438	5095	4725	88	1445	500	3000	5	1	17530500	847	-31.99	0.69	12	0.99	-151.00	7043.00	8950	20230111	-46.03	3630	20221013	33.06	8950	-46.03	20230111	3880	24.48	20230726	8950	-46.03	20230111	3630	33.06	20221013	3.44	N	015710	500	87 억		256781	N	N	0	N	00	N
111	20231011	110253	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4800	-45	5	-0.93	760319160	158477	22.02	4875	4880	4675	6290	3395	4845	4797.28	1.46	0	-11290	5178	5011	4808	4641	4438	5095	4725	88	1445	500	3000	5	1	17530500	841	-31.79	0.68	12	0.90	-151.00	7043.00	8950	20230111	-46.37	3630	20221013	32.23	8950	-46.37	20230111	3880	23.71	20230726	8950	-46.37	20230111	3630	32.23	20221013	3.44	N	015710	500	87 억		256781	N	N	0	N	00	N
112	20231011	100252	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4815	-30	5	-0.62	600191205	125367	17.42	4875	4880	4675	6290	3395	4845	4786.89	1.46	0	-5510	5178	5011	4808	4641	4438	5095	4725	88	1445	500	3000	5	1	17530500	844	-31.89	0.68	12	0.72	-151.00	7043.00	8950	20230111	-46.20	3630	20221013	32.64	8950	-46.20	20230111	3880	24.10	20230726	8950	-46.20	20230111	3630	32.64	20221013	3.44	N	015710	500	87 억		256781	N	N	0	N	00	N
113	20231011	090253	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4730	-115	5	-2.37	229618805	47881	6.65	4875	4880	4675	6290	3395	4845	4794.28	1.46	0	-13643	5178	5011	4808	4641	4438	5095	4725	88	1445	500	3000	5	1	17530500	829	-31.32	0.67	12	0.27	-151.00	7043.00	8950	20230111	-47.15	3630	20221013	30.30	8950	-47.15	20230111	3880	21.91	20230726	8950	-47.15	20230111	3630	30.30	20221013	3.44	N	015710	500	87 억		256781	N	N	0	N	00	N
114	20231010	160251	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4845	240	2	5.21	3443661010	712223	28.00	4710	4975	4605	5980	3225	4605	4835.02	0.75	0	136442	5371	4987	4616	4232	3861	5180	4425	88	1375	500	2850	5	1	17530500	849	-32.09	0.69	12	4.06	-151.00	7043.00	8950	20230111	-45.87	3630	20221013	33.47	8950	-45.87	20230111	3880	24.87	20230726	8950	-45.87	20230111	3630	33.47	20221013	3.43	N	015710	500	87 억		130761	N	N	0	N	00	N
115	20231010	150251	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4765	160	2	3.47	3212079720	664150	26.11	4710	4975	4605	5980	3225	4605	4836.38	0.75	0	141474	5371	4987	4616	4232	3861	5180	4425	88	1375	500	2850	5	1	17530500	835	-31.56	0.68	12	3.79	-151.00	7043.00	8950	20230111	-46.76	3630	20221013	31.27	8950	-46.76	20230111	3880	22.81	20230726	8950	-46.76	20230111	3630	31.27	20221013	3.43	N	015710	500	87 억		130761	N	N	0	N	00	N
116	20231010	140249	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4800	195	2	4.23	2912244330	601303	23.64	4710	4975	4605	5980	3225	4605	4843.23	0.75	0	145605	5371	4987	4616	4232	3861	5180	4425	88	1375	500	2850	5	1	17530500	841	-31.79	0.68	12	3.43	-151.00	7043.00	8950	20230111	-46.37	3630	20221013	32.23	8950	-46.37	20230111	3880	23.71	20230726	8950	-46.37	20230111	3630	32.23	20221013	3.43	N	015710	500	87 억		130761	N	N	0	N	00	N
117	20231010	130249	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4865	260	2	5.65	2699895525	557300	21.91	4710	4975	4605	5980	3225	4605	4844.61	0.75	0	139578	5371	4987	4616	4232	3861	5180	4425	88	1375	500	2850	5	1	17530500	853	-32.22	0.69	12	3.18	-151.00	7043.00	8950	20230111	-45.64	3630	20221013	34.02	8950	-45.64	20230111	3880	25.39	20230726	8950	-45.64	20230111	3630	34.02	20221013	3.43	N	015710	500	87 억		130761	N	N	0	N	00	N
118	20231010	120250	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4905	300	2	6.51	2400849335	496198	19.51	4710	4975	4605	5980	3225	4605	4838.50	0.75	0	128096	5371	4987	4616	4232	3861	5180	4425	88	1375	500	2850	5	1	17530500	860	-32.48	0.70	12	2.83	-151.00	7043.00	8950	20230111	-45.20	3630	20221013	35.12	8950	-45.20	20230111	3880	26.42	20230726	8950	-45.20	20230111	3630	35.12	20221013	3.43	N	015710	500	87 억		130761	N	N	0	N	00	N
119	20231010	110244	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4890	285	2	6.19	2132396125	441434	17.35	4710	4975	4605	5980	3225	4605	4830.62	0.75	0	114549	5371	4987	4616	4232	3861	5180	4425	88	1375	500	2850	5	1	17530500	857	-32.38	0.69	12	2.52	-151.00	7043.00	8950	20230111	-45.36	3630	20221013	34.71	8950	-45.36	20230111	3880	26.03	20230726	8950	-45.36	20230111	3630	34.71	20221013	3.43	N	015710	500	87 억		130761	N	N	0	N	00	N
120	20231010	100247	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4890	285	2	6.19	1825777895	378540	14.88	4710	4975	4605	5980	3225	4605	4823.22	0.75	0	95693	5371	4987	4616	4232	3861	5180	4425	88	1375	500	2850	5	1	17530500	857	-32.38	0.69	12	2.16	-151.00	7043.00	8950	20230111	-45.36	3630	20221013	34.71	8950	-45.36	20230111	3880	26.03	20230726	8950	-45.36	20230111	3630	34.71	20221013	3.43	N	015710	500	87 억		130761	N	N	0	N	00	N
121	20231010	090249	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4690	85	2	1.85	305951790	65199	2.56	4710	4790	4605	5980	3225	4605	4692.61	0.75	0	-1957	5371	4987	4616	4232	3861	5180	4425	88	1375	500	2850	5	1	17530500	822	-31.06	0.67	12	0.37	-151.00	7043.00	8950	20230111	-47.60	3630	20221013	29.20	8950	-47.60	20230111	3880	20.88	20230726	8950	-47.60	20230111	3630	29.20	20221013	3.43	N	015710	500	87 억		130761	N	N	0	N	00	N
122	20231006	160249	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4605	285	2	6.60	12226913240	2538046	277.01	4245	5000	4245	5610	3025	4320	4817.52	0.65	0	17956	4910	4615	4395	4100	3880	4762	4247	88	1290	500	2670	5	1	17530500	807	-30.50	0.65	12	14.48	-151.00	7043.00	8950	20230111	-48.55	3630	20221013	26.86	8950	-48.55	20230111	3880	18.69	20230726	8950	-48.55	20230111	3630	26.86	20221013	3.52	N	015710	500	87 억		113705	N	N	0	N	00	N
123	20231006	150245	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4605	285	2	6.60	12095051140	2509405	273.88	4245	5000	4245	5610	3025	4320	4819.96	0.65	0	10479	4910	4615	4395	4100	3880	4762	4247	88	1290	500	2670	5	1	17530500	807	-30.50	0.65	12	14.31	-151.00	7043.00	8950	20230111	-48.55	3630	20221013	26.86	8950	-48.55	20230111	3880	18.69	20230726	8950	-48.55	20230111	3630	26.86	20221013	3.52	N	015710	500	87 억		113705	N	N	0	N	00	N
124	20231006	140247	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4625	305	2	7.06	11858223985	2457958	268.27	4245	5000	4245	5610	3025	4320	4824.50	0.65	0	1447	4910	4615	4395	4100	3880	4762	4247	88	1290	500	2670	5	1	17530500	811	-30.63	0.66	12	14.02	-151.00	7043.00	8950	20230111	-48.32	3630	20221013	27.41	8950	-48.32	20230111	3880	19.20	20230726	8950	-48.32	20230111	3630	27.41	20221013	3.52	N	015710	500	87 억		113705	N	N	0	N	00	N
125	20231006	130245	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4585	265	2	6.13	11685929185	2420663	264.20	4245	5000	4245	5610	3025	4320	4827.65	0.65	0	-6580	4910	4615	4395	4100	3880	4762	4247	88	1290	500	2670	5	1	17530500	804	-30.36	0.65	12	13.81	-151.00	7043.00	8950	20230111	-48.77	3630	20221013	26.31	8950	-48.77	20230111	3880	18.17	20230726	8950	-48.77	20230111	3630	26.31	20221013	3.52	N	015710	500	87 억		113705	N	N	0	N	00	N
126	20231006	120244	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4595	275	2	6.37	11592072080	2400210	261.97	4245	5000	4245	5610	3025	4320	4829.69	0.65	0	-8244	4910	4615	4395	4100	3880	4762	4247	88	1290	500	2670	5	1	17530500	806	-30.43	0.65	12	13.69	-151.00	7043.00	8950	20230111	-48.66	3630	20221013	26.58	8950	-48.66	20230111	3880	18.43	20230726	8950	-48.66	20230111	3630	26.58	20221013	3.52	N	015710	500	87 억		113705	N	N	0	N	00	N
127	20231006	110242	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4665	345	2	7.99	11174264485	2309677	252.09	4245	5000	4245	5610	3025	4320	4838.10	0.65	0	-27124	4910	4615	4395	4100	3880	4762	4247	88	1290	500	2670	5	1	17530500	818	-30.89	0.66	12	13.18	-151.00	7043.00	8950	20230111	-47.88	3630	20221013	28.51	8950	-47.88	20230111	3880	20.23	20230726	8950	-47.88	20230111	3630	28.51	20221013	3.52	N	015710	500	87 억		113705	N	N	0	N	00	N
128	20231006	100244	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4900	580	2	13.43	8742371180	1798747	196.32	4245	5000	4245	5610	3025	4320	4860.37	0.65	0	-90249	4910	4615	4395	4100	3880	4762	4247	88	1290	500	2670	5	1	17530500	859	-32.45	0.70	12	10.26	-151.00	7043.00	8950	20230111	-45.25	3630	20221013	34.99	8950	-45.25	20230111	3880	26.29	20230726	8950	-45.25	20230111	3630	34.99	20221013	3.52	N	015710	500	87 억		113705	N	N	0	N	00	N
129	20231006	090240	00	60.00	KOSDAQ		통신장비	N	N	N	N	60	N	4385	65	2	1.50	48411160	11270	1.23	4245	4385	4245	5610	3025	4320	4294.75	0.65	0	2577	4910	4615	4395	4100	3880	4762	4247	88	1290	500	2670	5	1	17530500	769	-29.04	0.62	12	0.06	-151.00	7043.00	8950	20230111	-51.01	3630	20221013	20.80	8950	-51.01	20230111	3880	13.02	20230726	8950	-51.01	20230111	3630	20.80	20221013	3.52	N	015710	500	87 억		113705	N	N	0	N	00	N