KissMeData/084730/price/prices-20231101.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	20231130	160723	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16520	100	2	0.61	1534679760	93661	107.44	16430	16580	16190	21300	11500	16420	16385.14	3.57	0	10168	17220	16820	16620	16220	16020	16720	16120	56	4880	500	11820	10	1	11109424	1835	62.58	1.11	12	0.84	264.00	14936.00	17760	20230912	-6.98	10630	20230710	55.41	17760	-6.98	20230912	10630	55.41	20230710	17760	-6.98	20230912	10630	55.41	20230710	2.98	N	084730	500	55 억		396433	N	N	0	N	00	N
3	20231130	150725	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16480	60	2	0.37	1447387590	88370	101.37	16430	16580	16190	21300	11500	16420	16378.72	3.57	0	9868	17220	16820	16620	16220	16020	16720	16120	56	4880	500	11820	10	1	11109424	1831	62.42	1.10	12	0.80	264.00	14936.00	17760	20230912	-7.21	10630	20230710	55.03	17760	-7.21	20230912	10630	55.03	20230710	17760	-7.21	20230912	10630	55.03	20230710	2.98	N	084730	500	55 억		396433	N	N	0	N	00	N
4	20231130	140720	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16210	-210	5	-1.28	1146239000	69919	80.20	16430	16580	16190	21300	11500	16420	16393.81	3.57	0	6180	17220	16820	16620	16220	16020	16720	16120	56	4880	500	11820	10	1	11109424	1801	61.40	1.09	12	0.63	264.00	14936.00	17760	20230912	-8.73	10630	20230710	52.49	17760	-8.73	20230912	10630	52.49	20230710	17760	-8.73	20230912	10630	52.49	20230710	2.98	N	084730	500	55 억		396433	N	N	0	N	00	N
5	20231130	130718	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16350	-70	5	-0.43	888145630	54048	62.00	16430	16580	16310	21300	11500	16420	16432.53	3.57	0	5887	17220	16820	16620	16220	16020	16720	16120	56	4880	500	11820	10	1	11109424	1816	61.93	1.09	12	0.49	264.00	14936.00	17760	20230912	-7.94	10630	20230710	53.81	17760	-7.94	20230912	10630	53.81	20230710	17760	-7.94	20230912	10630	53.81	20230710	2.98	N	084730	500	55 억		396433	N	N	0	N	00	N
6	20231130	120730	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16420	0	3	0.00	694538450	42237	48.45	16430	16580	16360	21300	11500	16420	16443.84	3.57	0	9554	17220	16820	16620	16220	16020	16720	16120	56	4880	500	11820	10	1	11109424	1824	62.20	1.10	12	0.38	264.00	14936.00	17760	20230912	-7.55	10630	20230710	54.47	17760	-7.55	20230912	10630	54.47	20230710	17760	-7.55	20230912	10630	54.47	20230710	2.98	N	084730	500	55 억		396433	N	N	0	N	00	N
7	20231130	110724	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16450	30	2	0.18	581137050	35339	40.54	16430	16580	16360	21300	11500	16420	16444.64	3.57	0	10610	17220	16820	16620	16220	16020	16720	16120	56	4880	500	11820	10	1	11109424	1828	62.31	1.10	12	0.32	264.00	14936.00	17760	20230912	-7.38	10630	20230710	54.75	17760	-7.38	20230912	10630	54.75	20230710	17760	-7.38	20230912	10630	54.75	20230710	2.98	N	084730	500	55 억		396433	N	N	0	N	00	N
8	20231130	100719	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16480	60	2	0.37	430343740	26179	30.03	16430	16580	16360	21300	11500	16420	16438.51	3.57	0	10394	17220	16820	16620	16220	16020	16720	16120	56	4880	500	11820	10	1	11109424	1831	62.42	1.10	12	0.24	264.00	14936.00	17760	20230912	-7.21	10630	20230710	55.03	17760	-7.21	20230912	10630	55.03	20230710	17760	-7.21	20230912	10630	55.03	20230710	2.98	N	084730	500	55 억		396433	N	N	0	N	00	N
9	20231130	090721	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16440	20	2	0.12	59057020	3592	4.12	16430	16580	16430	21300	11500	16420	16441.26	3.57	0	990	17220	16820	16620	16220	16020	16720	16120	56	4880	500	11820	10	1	11109424	1826	62.27	1.10	12	0.03	264.00	14936.00	17760	20230912	-7.43	10630	20230710	54.66	17760	-7.43	20230912	10630	54.66	20230710	17760	-7.43	20230912	10630	54.66	20230710	2.98	N	084730	500	55 억		396433	N	N	0	N	00	N
10	20231129	160717	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16420	-420	5	-2.49	1437829970	86301	37.13	16940	17020	16420	21850	11790	16840	16660.96	3.60	0	1261	17793	17316	16823	16346	15853	17555	16585	56	5010	500	12120	10	1	11109424	1824	62.20	1.10	12	0.78	264.00	14936.00	17760	20230912	-7.55	10630	20230710	54.47	17760	-7.55	20230912	10630	54.47	20230710	17760	-7.55	20230912	10630	54.47	20230710	3.09	N	084730	500	55 억		400380	N	N	0	N	00	N
11	20231129	150723	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16500	-340	5	-2.02	1354381780	81233	34.95	16940	17020	16490	21850	11790	16840	16672.80	3.60	0	904	17793	17316	16823	16346	15853	17555	16585	56	5010	500	12120	10	1	11109424	1833	62.50	1.10	12	0.73	264.00	14936.00	17760	20230912	-7.09	10630	20230710	55.22	17760	-7.09	20230912	10630	55.22	20230710	17760	-7.09	20230912	10630	55.22	20230710	3.09	N	084730	500	55 억		400380	N	N	0	N	00	N
12	20231129	140718	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16630	-210	5	-1.25	1032854330	61812	26.59	16940	17020	16510	21850	11790	16840	16709.61	3.60	0	3664	17793	17316	16823	16346	15853	17555	16585	56	5010	500	12120	10	1	11109424	1847	62.99	1.11	12	0.56	264.00	14936.00	17760	20230912	-6.36	10630	20230710	56.44	17760	-6.36	20230912	10630	56.44	20230710	17760	-6.36	20230912	10630	56.44	20230710	3.09	N	084730	500	55 억		400380	N	N	0	N	00	N
13	20231129	130720	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16670	-170	5	-1.01	881051710	52705	22.68	16940	17020	16510	21850	11790	16840	16716.66	3.60	0	3361	17793	17316	16823	16346	15853	17555	16585	56	5010	500	12120	10	1	11109424	1852	63.14	1.12	12	0.47	264.00	14936.00	17760	20230912	-6.14	10630	20230710	56.82	17760	-6.14	20230912	10630	56.82	20230710	17760	-6.14	20230912	10630	56.82	20230710	3.09	N	084730	500	55 억		400380	N	N	0	N	00	N
14	20231129	120721	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16720	-120	5	-0.71	787137800	47069	20.25	16940	17020	16510	21850	11790	16840	16723.06	3.60	0	2986	17793	17316	16823	16346	15853	17555	16585	56	5010	500	12120	10	1	11109424	1857	63.33	1.12	12	0.42	264.00	14936.00	17760	20230912	-5.86	10630	20230710	57.29	17760	-5.86	20230912	10630	57.29	20230710	17760	-5.86	20230912	10630	57.29	20230710	3.09	N	084730	500	55 억		400380	N	N	0	N	00	N
15	20231129	110721	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16690	-150	5	-0.89	671076510	40105	17.25	16940	17020	16510	21850	11790	16840	16732.99	3.60	0	2126	17793	17316	16823	16346	15853	17555	16585	56	5010	500	12120	10	1	11109424	1854	63.22	1.12	12	0.36	264.00	14936.00	17760	20230912	-6.02	10630	20230710	57.01	17760	-6.02	20230912	10630	57.01	20230710	17760	-6.02	20230912	10630	57.01	20230710	3.09	N	084730	500	55 억		400380	N	N	0	N	00	N
16	20231129	100719	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16780	-60	5	-0.36	542956200	32450	13.96	16940	17020	16510	21850	11790	16840	16732.09	3.60	0	1841	17793	17316	16823	16346	15853	17555	16585	56	5010	500	12120	10	1	11109424	1864	63.56	1.12	12	0.29	264.00	14936.00	17760	20230912	-5.52	10630	20230710	57.86	17760	-5.52	20230912	10630	57.86	20230710	17760	-5.52	20230912	10630	57.86	20230710	3.09	N	084730	500	55 억		400380	N	N	0	N	00	N
17	20231129	090716	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16840	0	3	0.00	75559370	4463	1.92	16940	17020	16840	21850	11790	16840	16930.17	3.60	0	-1018	17793	17316	16823	16346	15853	17555	16585	56	5010	500	12120	10	1	11109424	1871	63.79	1.13	12	0.04	264.00	14936.00	17760	20230912	-5.18	10630	20230710	58.42	17760	-5.18	20230912	10630	58.42	20230710	17760	-5.18	20230912	10630	58.42	20230710	3.09	N	084730	500	55 억		400380	N	N	0	N	00	N
18	20231128	160717	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16840	160	2	0.96	3916317480	231058	127.89	16760	17300	16330	21650	11680	16680	16949.59	3.63	0	-6571	17373	17026	16773	16426	16173	16980	16380	56	4970	500	12000	10	1	11109424	1871	63.79	1.13	12	2.08	264.00	14936.00	17760	20230912	-5.18	10630	20230710	58.42	17760	-5.18	20230912	10630	58.42	20230710	17760	-5.18	20230912	10630	58.42	20230710	3.11	N	084730	500	55 억		403050	N	N	0	N	00	N
19	20231128	150632	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16920	240	2	1.44	3751414880	221276	122.48	16760	17300	16330	21650	11680	16680	16953.59	3.63	0	-7533	17373	17026	16773	16426	16173	16980	16380	56	4970	500	12000	10	1	11109424	1880	64.09	1.13	12	1.99	264.00	14936.00	17760	20230912	-4.73	10630	20230710	59.17	17760	-4.73	20230912	10630	59.17	20230710	17760	-4.73	20230912	10630	59.17	20230710	3.11	N	084730	500	55 억		403050	N	N	0	N	00	N
20	20231128	140718	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	17010	330	2	1.98	3502263140	206591	114.35	16760	17300	16330	21650	11680	16680	16952.68	3.63	0	-6567	17373	17026	16773	16426	16173	16980	16380	56	4970	500	12000	10	1	11109424	1890	64.43	1.14	12	1.86	264.00	14936.00	17760	20230912	-4.22	10630	20230710	60.02	17760	-4.22	20230912	10630	60.02	20230710	17760	-4.22	20230912	10630	60.02	20230710	3.11	N	084730	500	55 억		403050	N	N	0	N	00	N
21	20231128	130713	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16990	310	2	1.86	3175363160	187330	103.69	16760	17300	16330	21650	11680	16680	16950.68	3.63	0	-7372	17373	17026	16773	16426	16173	16980	16380	56	4970	500	12000	10	1	11109424	1887	64.36	1.14	12	1.69	264.00	14936.00	17760	20230912	-4.34	10630	20230710	59.83	17760	-4.34	20230912	10630	59.83	20230710	17760	-4.34	20230912	10630	59.83	20230710	3.11	N	084730	500	55 억		403050	N	N	0	N	00	N
22	20231128	120716	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16640	-40	5	-0.24	938385830	56515	31.28	16760	16890	16330	21650	11680	16680	16604.15	3.63	0	-7077	17373	17026	16773	16426	16173	16980	16380	56	4970	500	12000	10	1	11109424	1849	63.03	1.11	12	0.51	264.00	14936.00	17760	20230912	-6.31	10630	20230710	56.54	17760	-6.31	20230912	10630	56.54	20230710	17760	-6.31	20230912	10630	56.54	20230710	3.11	N	084730	500	55 억		403050	N	N	0	N	00	N
23	20231128	110715	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16400	-280	5	-1.68	764927080	46057	25.49	16760	16890	16330	21650	11680	16680	16608.22	3.63	0	-6518	17373	17026	16773	16426	16173	16980	16380	56	4970	500	12000	10	1	11109424	1822	62.12	1.10	12	0.41	264.00	14936.00	17760	20230912	-7.66	10630	20230710	54.28	17760	-7.66	20230912	10630	54.28	20230710	17760	-7.66	20230912	10630	54.28	20230710	3.11	N	084730	500	55 억		403050	N	N	0	N	00	N
24	20231128	100715	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16450	-230	5	-1.38	605605910	36362	20.13	16760	16890	16330	21650	11680	16680	16654.89	3.63	0	-7494	17373	17026	16773	16426	16173	16980	16380	56	4970	500	12000	10	1	11109424	1828	62.31	1.10	12	0.33	264.00	14936.00	17760	20230912	-7.38	10630	20230710	54.75	17760	-7.38	20230912	10630	54.75	20230710	17760	-7.38	20230912	10630	54.75	20230710	3.11	N	084730	500	55 억		403050	N	N	0	N	00	N
25	20231128	090713	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16690	10	2	0.06	84554760	5039	2.79	16760	16840	16690	21650	11680	16680	16780.67	3.63	0	-1059	17373	17026	16773	16426	16173	16980	16380	56	4970	500	12000	10	1	11109424	1854	63.22	1.12	12	0.05	264.00	14936.00	17760	20230912	-6.02	10630	20230710	57.01	17760	-6.02	20230912	10630	57.01	20230710	17760	-6.02	20230912	10630	57.01	20230710	3.11	N	084730	500	55 억		403050	N	N	0	N	00	N
26	20231127	160712	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16680	300	2	1.83	3011395210	179091	206.11	16680	17120	16520	21250	11470	16380	16814.96	3.71	0	-6935	17100	16740	16480	16120	15860	16610	15990	56	4870	500	11790	10	1	11109424	1853	63.18	1.12	12	1.61	264.00	14936.00	17760	20230912	-6.08	10630	20230710	56.91	17760	-6.08	20230912	10630	56.91	20230710	17760	-6.08	20230912	10630	56.91	20230710	3.16	N	084730	500	55 억		412263	N	N	0	N	00	N
27	20231127	150714	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16600	220	2	1.34	2912001560	173118	199.24	16680	17120	16520	21250	11470	16380	16820.91	3.71	0	-6463	17100	16740	16480	16120	15860	16610	15990	56	4870	500	11790	10	1	11109424	1844	62.88	1.11	12	1.56	264.00	14936.00	17760	20230912	-6.53	10630	20230710	56.16	17760	-6.53	20230912	10630	56.16	20230710	17760	-6.53	20230912	10630	56.16	20230710	3.16	N	084730	500	55 억		412263	N	N	0	N	00	N
28	20231127	140718	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16690	310	2	1.89	2796776970	166193	191.27	16680	17120	16520	21250	11470	16380	16828.49	3.71	0	-5833	17100	16740	16480	16120	15860	16610	15990	56	4870	500	11790	10	1	11109424	1854	63.22	1.12	12	1.50	264.00	14936.00	17760	20230912	-6.02	10630	20230710	57.01	17760	-6.02	20230912	10630	57.01	20230710	17760	-6.02	20230912	10630	57.01	20230710	3.16	N	084730	500	55 억		412263	N	N	0	N	00	N
29	20231127	130716	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16760	380	2	2.32	2666573140	158406	182.31	16680	17120	16520	21250	11470	16380	16833.79	3.71	0	-3021	17100	16740	16480	16120	15860	16610	15990	56	4870	500	11790	10	1	11109424	1862	63.48	1.12	12	1.43	264.00	14936.00	17760	20230912	-5.63	10630	20230710	57.67	17760	-5.63	20230912	10630	57.67	20230710	17760	-5.63	20230912	10630	57.67	20230710	3.16	N	084730	500	55 억		412263	N	N	0	N	00	N
30	20231127	120717	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16710	330	2	2.01	2377084250	141168	162.47	16680	17120	16520	21250	11470	16380	16838.69	3.71	0	-3976	17100	16740	16480	16120	15860	16610	15990	56	4870	500	11790	10	1	11109424	1856	63.30	1.12	12	1.27	264.00	14936.00	17760	20230912	-5.91	10630	20230710	57.20	17760	-5.91	20230912	10630	57.20	20230710	17760	-5.91	20230912	10630	57.20	20230710	3.16	N	084730	500	55 억		412263	N	N	0	N	00	N
31	20231127	110706	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16760	380	2	2.32	2051411510	121732	140.10	16680	17120	16520	21250	11470	16380	16851.87	3.71	0	-1295	17100	16740	16480	16120	15860	16610	15990	56	4870	500	11790	10	1	11109424	1862	63.48	1.12	12	1.10	264.00	14936.00	17760	20230912	-5.63	10630	20230710	57.67	17760	-5.63	20230912	10630	57.67	20230710	17760	-5.63	20230912	10630	57.67	20230710	3.16	N	084730	500	55 억		412263	N	N	0	N	00	N
32	20231127	100706	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16710	330	2	2.01	1662012760	98318	113.15	16680	17120	16660	21250	11470	16380	16904.46	3.71	0	1248	17100	16740	16480	16120	15860	16610	15990	56	4870	500	11790	10	1	11109424	1856	63.30	1.12	12	0.88	264.00	14936.00	17760	20230912	-5.91	10630	20230710	57.20	17760	-5.91	20230912	10630	57.20	20230710	17760	-5.91	20230912	10630	57.20	20230710	3.16	N	084730	500	55 억		412263	N	N	0	N	00	N
33	20231127	090708	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16910	530	2	3.24	387903510	23087	26.57	16680	17000	16660	21250	11470	16380	16801.82	3.71	0	3221	17100	16740	16480	16120	15860	16610	15990	56	4870	500	11790	10	1	11109424	1879	64.05	1.13	12	0.21	264.00	14936.00	17760	20230912	-4.79	10630	20230710	59.08	17760	-4.79	20230912	10630	59.08	20230710	17760	-4.79	20230912	10630	59.08	20230710	3.16	N	084730	500	55 억		412263	N	N	0	N	00	N
34	20231124	160701	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16380	-260	5	-1.56	1429207410	86527	67.15	16550	16840	16220	21600	11650	16640	16517.92	3.72	0	-157	17326	16982	16786	16442	16246	16885	16345	56	4960	500	11980	10	1	11109424	1820	62.05	1.10	12	0.78	264.00	14936.00	17760	20230912	-7.77	10630	20230710	54.09	17760	-7.77	20230912	10630	54.09	20230710	17760	-7.77	20230912	10630	54.09	20230710	2.85	N	084730	500	55 억		413717	N	N	0	N	00	N
35	20231124	150709	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16330	-310	5	-1.86	1316545380	79630	61.80	16550	16840	16300	21600	11650	16640	16533.28	3.72	0	-2193	17326	16982	16786	16442	16246	16885	16345	56	4960	500	11980	10	1	11109424	1814	61.86	1.09	12	0.72	264.00	14936.00	17760	20230912	-8.05	10630	20230710	53.62	17760	-8.05	20230912	10630	53.62	20230710	17760	-8.05	20230912	10630	53.62	20230710	2.85	N	084730	500	55 억		413717	N	N	0	N	00	N
36	20231124	140711	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16410	-230	5	-1.38	981684780	59209	45.95	16550	16840	16410	21600	11650	16640	16579.99	3.72	0	-3359	17326	16982	16786	16442	16246	16885	16345	56	4960	500	11980	10	1	11109424	1823	62.16	1.10	12	0.53	264.00	14936.00	17760	20230912	-7.60	10630	20230710	54.37	17760	-7.60	20230912	10630	54.37	20230710	17760	-7.60	20230912	10630	54.37	20230710	2.85	N	084730	500	55 억		413717	N	N	0	N	00	N
37	20231124	130706	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16500	-140	5	-0.84	814877120	49075	38.08	16550	16840	16470	21600	11650	16640	16604.73	3.72	0	-1682	17326	16982	16786	16442	16246	16885	16345	56	4960	500	11980	10	1	11109424	1833	62.50	1.10	12	0.44	264.00	14936.00	17760	20230912	-7.09	10630	20230710	55.22	17760	-7.09	20230912	10630	55.22	20230710	17760	-7.09	20230912	10630	55.22	20230710	2.85	N	084730	500	55 억		413717	N	N	0	N	00	N
38	20231124	120710	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16560	-80	5	-0.48	625725210	37630	29.20	16550	16840	16520	21600	11650	16640	16628.36	3.72	0	664	17326	16982	16786	16442	16246	16885	16345	56	4960	500	11980	10	1	11109424	1840	62.73	1.11	12	0.34	264.00	14936.00	17760	20230912	-6.76	10630	20230710	55.79	17760	-6.76	20230912	10630	55.79	20230710	17760	-6.76	20230912	10630	55.79	20230710	2.85	N	084730	500	55 억		413717	N	N	0	N	00	N
39	20231124	110706	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16540	-100	5	-0.60	545527910	32788	25.44	16550	16840	16520	21600	11650	16640	16638.04	3.72	0	1606	17326	16982	16786	16442	16246	16885	16345	56	4960	500	11980	10	1	11109424	1837	62.65	1.11	12	0.30	264.00	14936.00	17760	20230912	-6.87	10630	20230710	55.60	17760	-6.87	20230912	10630	55.60	20230710	17760	-6.87	20230912	10630	55.60	20230710	2.85	N	084730	500	55 억		413717	N	N	0	N	00	N
40	20231124	100706	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16640	0	3	0.00	316531930	18965	14.72	16550	16840	16550	21600	11650	16640	16690.32	3.72	0	2597	17326	16982	16786	16442	16246	16885	16345	56	4960	500	11980	10	1	11109424	1849	63.03	1.11	12	0.17	264.00	14936.00	17760	20230912	-6.31	10630	20230710	56.54	17760	-6.31	20230912	10630	56.54	20230710	17760	-6.31	20230912	10630	56.54	20230710	2.85	N	084730	500	55 억		413717	N	N	0	N	00	N
41	20231124	090706	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16710	70	2	0.42	31828270	1920	1.49	16550	16710	16550	21600	11650	16640	16577.22	3.72	0	201	17326	16982	16786	16442	16246	16885	16345	56	4960	500	11980	10	1	11109424	1856	63.30	1.12	12	0.02	264.00	14936.00	17760	20230912	-5.91	10630	20230710	57.20	17760	-5.91	20230912	10630	57.20	20230710	17760	-5.91	20230912	10630	57.20	20230710	2.85	N	084730	500	55 억		413717	N	N	0	N	00	N
42	20231123	160657	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16640	-170	5	-1.01	2158708950	128159	55.44	17100	17130	16590	21850	11770	16810	16844.16	3.83	0	-11115	17756	17282	16926	16452	16096	17105	16275	56	5040	500	12100	10	1	11109424	1849	63.03	1.11	12	1.15	264.00	14936.00	17760	20230912	-6.31	10630	20230710	56.54	17760	-6.31	20230912	10630	56.54	20230710	17760	-6.31	20230912	10630	56.54	20230710	2.75	N	084730	500	55 억		425325	N	N	0	N	00	N
43	20231123	150721	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16640	-170	5	-1.01	2103081750	124817	54.00	17100	17130	16590	21850	11770	16810	16849.32	3.83	0	-11179	17756	17282	16926	16452	16096	17105	16275	56	5040	500	12100	10	1	11109424	1849	63.03	1.11	12	1.12	264.00	14936.00	17760	20230912	-6.31	10630	20230710	56.54	17760	-6.31	20230912	10630	56.54	20230710	17760	-6.31	20230912	10630	56.54	20230710	2.75	N	084730	500	55 억		425325	N	N	0	N	00	N
44	20231123	140717	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16780	-30	5	-0.18	1850292600	109656	47.44	17100	17130	16590	21850	11770	16810	16873.61	3.83	0	-13135	17756	17282	16926	16452	16096	17105	16275	56	5040	500	12100	10	1	11109424	1864	63.56	1.12	12	0.99	264.00	14936.00	17760	20230912	-5.52	10630	20230710	57.86	17760	-5.52	20230912	10630	57.86	20230710	17760	-5.52	20230912	10630	57.86	20230710	2.75	N	084730	500	55 억		425325	N	N	0	N	00	N
45	20231123	130717	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16630	-180	5	-1.07	1713118810	101425	43.88	17100	17130	16590	21850	11770	16810	16890.50	3.83	0	-14350	17756	17282	16926	16452	16096	17105	16275	56	5040	500	12100	10	1	11109424	1847	62.99	1.11	12	0.91	264.00	14936.00	17760	20230912	-6.36	10630	20230710	56.44	17760	-6.36	20230912	10630	56.44	20230710	17760	-6.36	20230912	10630	56.44	20230710	2.75	N	084730	500	55 억		425325	N	N	0	N	00	N
46	20231123	120708	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16660	-150	5	-0.89	1566517870	92619	40.07	17100	17130	16590	21850	11770	16810	16913.57	3.83	0	-13970	17756	17282	16926	16452	16096	17105	16275	56	5040	500	12100	10	1	11109424	1851	63.11	1.12	12	0.83	264.00	14936.00	17760	20230912	-6.19	10630	20230710	56.73	17760	-6.19	20230912	10630	56.73	20230710	17760	-6.19	20230912	10630	56.73	20230710	2.75	N	084730	500	55 억		425325	N	N	0	N	00	N
47	20231123	110725	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16750	-60	5	-0.36	1357642560	80132	34.67	17100	17130	16590	21850	11770	16810	16942.58	3.83	0	-10911	17756	17282	16926	16452	16096	17105	16275	56	5040	500	12100	10	1	11109424	1861	63.45	1.12	12	0.72	264.00	14936.00	17760	20230912	-5.69	10630	20230710	57.57	17760	-5.69	20230912	10630	57.57	20230710	17760	-5.69	20230912	10630	57.57	20230710	2.75	N	084730	500	55 억		425325	N	N	0	N	00	N
48	20231123	100709	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16810	0	3	0.00	1040084280	61163	26.46	17100	17130	16800	21850	11770	16810	17005.12	3.83	0	-3455	17756	17282	16926	16452	16096	17105	16275	56	5040	500	12100	10	1	11109424	1867	63.67	1.13	12	0.55	264.00	14936.00	17760	20230912	-5.35	10630	20230710	58.14	17760	-5.35	20230912	10630	58.14	20230710	17760	-5.35	20230912	10630	58.14	20230710	2.75	N	084730	500	55 억		425325	N	N	0	N	00	N
49	20231123	090705	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16980	170	2	1.01	253459900	14899	6.45	17100	17100	16930	21850	11770	16810	17011.87	3.83	0	-5696	17756	17282	16926	16452	16096	17105	16275	56	5040	500	12100	10	1	11109424	1886	64.32	1.14	12	0.13	264.00	14936.00	17760	20230912	-4.39	10630	20230710	59.74	17760	-4.39	20230912	10630	59.74	20230710	17760	-4.39	20230912	10630	59.74	20230710	2.75	N	084730	500	55 억		425325	N	N	0	N	00	N
50	20231122	160642	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16810	-240	5	-1.41	3904307330	230717	99.29	17300	17400	16570	22150	11940	17050	16922.51	4.23	0	-47857	17783	17416	16763	16396	15743	17600	16580	56	5100	500	12270	10	1	11109424	1867	63.67	1.13	12	2.08	264.00	14936.00	17760	20230912	-5.35	10630	20230710	58.14	17760	-5.35	20230912	10630	58.14	20230710	17760	-5.35	20230912	10630	58.14	20230710	2.73	N	084730	500	55 억		469873	N	N	0	N	00	N
51	20231122	150655	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16880	-170	5	-1.00	3750842040	221612	95.37	17300	17400	16570	22150	11940	17050	16925.27	4.23	0	-48189	17783	17416	16763	16396	15743	17600	16580	56	5100	500	12270	10	1	11109424	1875	63.94	1.13	12	1.99	264.00	14936.00	17760	20230912	-4.95	10630	20230710	58.80	17760	-4.95	20230912	10630	58.80	20230710	17760	-4.95	20230912	10630	58.80	20230710	2.73	N	084730	500	55 억		469873	N	N	0	N	00	N
52	20231122	140647	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16710	-340	5	-1.99	3468769080	204874	88.17	17300	17400	16570	22150	11940	17050	16931.23	4.23	0	-48329	17783	17416	16763	16396	15743	17600	16580	56	5100	500	12270	10	1	11109424	1856	63.30	1.12	12	1.84	264.00	14936.00	17760	20230912	-5.91	10630	20230710	57.20	17760	-5.91	20230912	10630	57.20	20230710	17760	-5.91	20230912	10630	57.20	20230710	2.73	N	084730	500	55 억		469873	N	N	0	N	00	N
53	20231122	130711	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16670	-380	5	-2.23	3308642320	195271	84.03	17300	17400	16570	22150	11940	17050	16943.85	4.23	0	-46442	17783	17416	16763	16396	15743	17600	16580	56	5100	500	12270	10	1	11109424	1852	63.14	1.12	12	1.76	264.00	14936.00	17760	20230912	-6.14	10630	20230710	56.82	17760	-6.14	20230912	10630	56.82	20230710	17760	-6.14	20230912	10630	56.82	20230710	2.73	N	084730	500	55 억		469873	N	N	0	N	00	N
54	20231122	120715	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16610	-440	5	-2.58	3245886820	191500	82.41	17300	17400	16570	22150	11940	17050	16949.80	4.23	0	-47287	17783	17416	16763	16396	15743	17600	16580	56	5100	500	12270	10	1	11109424	1845	62.92	1.11	12	1.72	264.00	14936.00	17760	20230912	-6.48	10630	20230710	56.26	17760	-6.48	20230912	10630	56.26	20230710	17760	-6.48	20230912	10630	56.26	20230710	2.73	N	084730	500	55 억		469873	N	N	0	N	00	N
55	20231122	110744	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16700	-350	5	-2.05	2918119050	171802	73.93	17300	17400	16570	22150	11940	17050	16985.36	4.23	0	-46211	17783	17416	16763	16396	15743	17600	16580	56	5100	500	12270	10	1	11109424	1855	63.26	1.12	12	1.55	264.00	14936.00	17760	20230912	-5.97	10630	20230710	57.10	17760	-5.97	20230912	10630	57.10	20230710	17760	-5.97	20230912	10630	57.10	20230710	2.73	N	084730	500	55 억		469873	N	N	0	N	00	N
56	20231122	100724	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16730	-320	5	-1.88	2305102790	134939	58.07	17300	17400	16640	22150	11940	17050	17082.55	4.23	0	-42586	17783	17416	16763	16396	15743	17600	16580	56	5100	500	12270	10	1	11109424	1859	63.37	1.12	12	1.21	264.00	14936.00	17760	20230912	-5.80	10630	20230710	57.38	17760	-5.80	20230912	10630	57.38	20230710	17760	-5.80	20230912	10630	57.38	20230710	2.73	N	084730	500	55 억		469873	N	N	0	N	00	N
57	20231122	090650	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	17250	200	2	1.17	959020390	55482	23.88	17300	17400	17160	22150	11940	17050	17285.25	4.23	0	-19784	17783	17416	16763	16396	15743	17600	16580	56	5100	500	12270	10	1	11109424	1916	65.34	1.15	12	0.50	264.00	14936.00	17760	20230912	-2.87	10630	20230710	62.28	17760	-2.87	20230912	10630	62.28	20230710	17760	-2.87	20230912	10630	62.28	20230710	2.73	N	084730	500	55 억		469873	N	N	0	N	00	N
58	20231121	160651	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	17050	760	2	4.67	3879333450	231591	170.02	16450	17130	16110	21150	11410	16290	16750.22	3.84	0	39858	16983	16636	16123	15776	15263	16810	15950	56	4860	500	11720	10	1	11109424	1894	64.58	1.14	12	2.08	264.00	14936.00	17760	20230912	-4.00	10630	20230710	60.40	17760	-4.00	20230912	10630	60.40	20230710	17760	-4.00	20230912	10630	60.40	20230710	2.68	N	084730	500	55 억		426784	N	N	0	N	00	N
59	20231121	150651	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16960	670	2	4.11	3685063280	220174	161.64	16450	17130	16110	21150	11410	16290	16737.05	3.84	0	39014	16983	16636	16123	15776	15263	16810	15950	56	4860	500	11720	10	1	11109424	1884	64.24	1.14	12	1.98	264.00	14936.00	17760	20230912	-4.50	10630	20230710	59.55	17760	-4.50	20230912	10630	59.55	20230710	17760	-4.50	20230912	10630	59.55	20230710	2.68	N	084730	500	55 억		426784	N	N	0	N	00	N
60	20231121	140645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	17100	810	2	4.97	3259958930	195167	143.28	16450	17130	16110	21150	11410	16290	16703.43	3.84	0	41008	16983	16636	16123	15776	15263	16810	15950	56	4860	500	11720	10	1	11109424	1900	64.77	1.14	12	1.76	264.00	14936.00	17760	20230912	-3.72	10630	20230710	60.87	17760	-3.72	20230912	10630	60.87	20230710	17760	-3.72	20230912	10630	60.87	20230710	2.68	N	084730	500	55 억		426784	N	N	0	N	00	N
61	20231121	130639	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16840	550	2	3.38	1901578660	115029	84.45	16450	16840	16110	21150	11410	16290	16531.30	3.84	0	23711	16983	16636	16123	15776	15263	16810	15950	56	4860	500	11720	10	1	11109424	1871	63.79	1.13	12	1.04	264.00	14936.00	17760	20230912	-5.18	10630	20230710	58.42	17760	-5.18	20230912	10630	58.42	20230710	17760	-5.18	20230912	10630	58.42	20230710	2.68	N	084730	500	55 억		426784	N	N	0	N	00	N
62	20231121	120638	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16730	440	2	2.70	1297457730	79005	58.00	16450	16730	16110	21150	11410	16290	16422.48	3.84	0	11886	16983	16636	16123	15776	15263	16810	15950	56	4860	500	11720	10	1	11109424	1859	63.37	1.12	12	0.71	264.00	14936.00	17760	20230912	-5.80	10630	20230710	57.38	17760	-5.80	20230912	10630	57.38	20230710	17760	-5.80	20230912	10630	57.38	20230710	2.68	N	084730	500	55 억		426784	N	N	0	N	00	N
63	20231121	110637	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16270	-20	5	-0.12	609702060	37487	27.52	16450	16450	16110	21150	11410	16290	16264.36	3.84	0	-5263	16983	16636	16123	15776	15263	16810	15950	56	4860	500	11720	10	1	11109424	1808	61.63	1.09	12	0.34	264.00	14936.00	17760	20230912	-8.39	10630	20230710	53.06	17760	-8.39	20230912	10630	53.06	20230710	17760	-8.39	20230912	10630	53.06	20230710	2.68	N	084730	500	55 억		426784	N	N	0	N	00	N
64	20231121	100621	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16250	-40	5	-0.25	381616460	23501	17.25	16450	16450	16110	21150	11410	16290	16238.31	3.84	0	-4618	16983	16636	16123	15776	15263	16810	15950	56	4860	500	11720	10	1	11109424	1805	61.55	1.09	12	0.21	264.00	14936.00	17760	20230912	-8.50	10630	20230710	52.87	17760	-8.50	20230912	10630	52.87	20230710	17760	-8.50	20230912	10630	52.87	20230710	2.68	N	084730	500	55 억		426784	N	N	0	N	00	N
65	20231121	090631	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16220	-70	5	-0.43	97966700	6008	4.41	16450	16450	16220	21150	11410	16290	16306.04	3.84	0	-4370	16983	16636	16123	15776	15263	16810	15950	56	4860	500	11720	10	1	11109424	1802	61.44	1.09	12	0.05	264.00	14936.00	17760	20230912	-8.67	10630	20230710	52.59	17760	-8.67	20230912	10630	52.59	20230710	17760	-8.67	20230912	10630	52.59	20230710	2.68	N	084730	500	55 억		426784	N	N	0	N	00	N
66	20231120	160636	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16290	680	2	4.36	2209511280	135892	210.05	15960	16470	15610	20250	10930	15610	16259.20	3.68	0	17020	16530	16070	15840	15380	15150	15955	15265	56	4640	500	11230	10	1	11109424	1810	61.70	1.09	12	1.22	264.00	14936.00	17760	20230912	-8.28	10630	20230710	53.25	17760	-8.28	20230912	10630	53.25	20230710	17760	-8.28	20230912	10630	53.25	20230710	2.72	N	084730	500	55 억		408446	N	N	0	N	00	N
67	20231120	150640	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16250	640	2	4.10	2115163980	130095	201.09	15960	16470	15610	20250	10930	15610	16258.61	3.68	0	17121	16530	16070	15840	15380	15150	15955	15265	56	4640	500	11230	10	1	11109424	1805	61.55	1.09	12	1.17	264.00	14936.00	17760	20230912	-8.50	10630	20230710	52.87	17760	-8.50	20230912	10630	52.87	20230710	17760	-8.50	20230912	10630	52.87	20230710	2.72	N	084730	500	55 억		408446	N	N	0	N	00	N
68	20231120	140639	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16400	790	2	5.06	2023056270	124441	192.35	15960	16470	15610	20250	10930	15610	16257.15	3.68	0	16676	16530	16070	15840	15380	15150	15955	15265	56	4640	500	11230	10	1	11109424	1822	62.12	1.10	12	1.12	264.00	14936.00	17760	20230912	-7.66	10630	20230710	54.28	17760	-7.66	20230912	10630	54.28	20230710	17760	-7.66	20230912	10630	54.28	20230710	2.72	N	084730	500	55 억		408446	N	N	0	N	00	N
69	20231120	130634	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16260	650	2	4.16	1775790190	109300	168.95	15960	16470	15610	20250	10930	15610	16246.94	3.68	0	14027	16530	16070	15840	15380	15150	15955	15265	56	4640	500	11230	10	1	11109424	1806	61.59	1.09	12	0.98	264.00	14936.00	17760	20230912	-8.45	10630	20230710	52.96	17760	-8.45	20230912	10630	52.96	20230710	17760	-8.45	20230912	10630	52.96	20230710	2.72	N	084730	500	55 억		408446	N	N	0	N	00	N
70	20231120	120637	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16240	630	2	4.04	1603991420	98743	152.63	15960	16470	15610	20250	10930	15610	16244.10	3.68	0	14194	16530	16070	15840	15380	15150	15955	15265	56	4640	500	11230	10	1	11109424	1804	61.52	1.09	12	0.89	264.00	14936.00	17760	20230912	-8.56	10630	20230710	52.78	17760	-8.56	20230912	10630	52.78	20230710	17760	-8.56	20230912	10630	52.78	20230710	2.72	N	084730	500	55 억		408446	N	N	0	N	00	N
71	20231120	110636	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16220	610	2	3.91	1469289320	90464	139.83	15960	16470	15610	20250	10930	15610	16241.70	3.68	0	13620	16530	16070	15840	15380	15150	15955	15265	56	4640	500	11230	10	1	11109424	1802	61.44	1.09	12	0.81	264.00	14936.00	17760	20230912	-8.67	10630	20230710	52.59	17760	-8.67	20230912	10630	52.59	20230710	17760	-8.67	20230912	10630	52.59	20230710	2.72	N	084730	500	55 억		408446	N	N	0	N	00	N
72	20231120	100632	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16180	570	2	3.65	1207800480	74349	114.92	15960	16470	15610	20250	10930	15610	16245.01	3.68	0	9278	16530	16070	15840	15380	15150	15955	15265	56	4640	500	11230	10	1	11109424	1798	61.29	1.08	12	0.67	264.00	14936.00	17760	20230912	-8.90	10630	20230710	52.21	17760	-8.90	20230912	10630	52.21	20230710	17760	-8.90	20230912	10630	52.21	20230710	2.72	N	084730	500	55 억		408446	N	N	0	N	00	N
73	20231120	090638	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16020	410	2	2.63	137195630	8639	13.35	15960	16020	15610	20250	10930	15610	15880.96	3.68	0	2740	16530	16070	15840	15380	15150	15955	15265	56	4640	500	11230	10	1	11109424	1780	60.68	1.07	12	0.08	264.00	14936.00	17760	20230912	-9.80	10630	20230710	50.71	17760	-9.80	20230912	10630	50.71	20230710	17760	-9.80	20230912	10630	50.71	20230710	2.72	N	084730	500	55 억		408446	N	N	0	N	00	N
74	20231117	160651	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15610	-510	5	-3.16	992279720	62915	49.31	16300	16300	15610	20950	11290	16120	15772.86	3.84	0	-17949	16866	16492	16096	15722	15326	16295	15525	56	4830	500	11600	10	1	11109424	1734	59.13	1.05	12	0.57	264.00	14936.00	17760	20230912	-12.11	10630	20230710	46.85	17760	-12.11	20230912	10630	46.85	20230710	17760	-12.11	20230912	10630	46.85	20230710	2.79	N	084730	500	55 억		426341	N	N	0	N	00	N
75	20231117	150655	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15710	-410	5	-2.54	874477770	55379	43.40	16300	16300	15610	20950	11290	16120	15790.78	3.84	0	-17230	16866	16492	16096	15722	15326	16295	15525	56	4830	500	11600	10	1	11109424	1745	59.51	1.05	12	0.50	264.00	14936.00	17760	20230912	-11.54	10630	20230710	47.79	17760	-11.54	20230912	10630	47.79	20230710	17760	-11.54	20230912	10630	47.79	20230710	2.79	N	084730	500	55 억		426341	N	N	0	N	00	N
76	20231117	140653	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15760	-360	5	-2.23	813040530	51471	40.34	16300	16300	15610	20950	11290	16120	15796.09	3.84	0	-16235	16866	16492	16096	15722	15326	16295	15525	56	4830	500	11600	10	1	11109424	1751	59.70	1.06	12	0.46	264.00	14936.00	17760	20230912	-11.26	10630	20230710	48.26	17760	-11.26	20230912	10630	48.26	20230710	17760	-11.26	20230912	10630	48.26	20230710	2.79	N	084730	500	55 억		426341	N	N	0	N	00	N
77	20231117	130651	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15750	-370	5	-2.30	759645200	48081	37.68	16300	16300	15610	20950	11290	16120	15799.28	3.84	0	-15507	16866	16492	16096	15722	15326	16295	15525	56	4830	500	11600	10	1	11109424	1750	59.66	1.05	12	0.43	264.00	14936.00	17760	20230912	-11.32	10630	20230710	48.17	17760	-11.32	20230912	10630	48.17	20230710	17760	-11.32	20230912	10630	48.17	20230710	2.79	N	084730	500	55 억		426341	N	N	0	N	00	N
78	20231117	120652	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15640	-480	5	-2.98	714176500	45187	35.41	16300	16300	15610	20950	11290	16120	15804.91	3.84	0	-14713	16866	16492	16096	15722	15326	16295	15525	56	4830	500	11600	10	1	11109424	1738	59.24	1.05	12	0.41	264.00	14936.00	17760	20230912	-11.94	10630	20230710	47.13	17760	-11.94	20230912	10630	47.13	20230710	17760	-11.94	20230912	10630	47.13	20230710	2.79	N	084730	500	55 억		426341	N	N	0	N	00	N
79	20231117	110654	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15650	-470	5	-2.92	659341460	41682	32.67	16300	16300	15610	20950	11290	16120	15818.37	3.84	0	-13039	16866	16492	16096	15722	15326	16295	15525	56	4830	500	11600	10	1	11109424	1739	59.28	1.05	12	0.38	264.00	14936.00	17760	20230912	-11.88	10630	20230710	47.22	17760	-11.88	20230912	10630	47.22	20230710	17760	-11.88	20230912	10630	47.22	20230710	2.79	N	084730	500	55 억		426341	N	N	0	N	00	N
80	20231117	100652	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15690	-430	5	-2.67	418334030	26297	20.61	16300	16300	15690	20950	11290	16120	15908.05	3.84	0	-10484	16866	16492	16096	15722	15326	16295	15525	56	4830	500	11600	10	1	11109424	1743	59.43	1.05	12	0.24	264.00	14936.00	17760	20230912	-11.66	10630	20230710	47.60	17760	-11.66	20230912	10630	47.60	20230710	17760	-11.66	20230912	10630	47.60	20230710	2.79	N	084730	500	55 억		426341	N	N	0	N	00	N
81	20231117	090654	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16000	-120	5	-0.74	114013570	7075	5.54	16300	16300	15950	20950	11290	16120	16114.99	3.84	0	-3955	16866	16492	16096	15722	15326	16295	15525	56	4830	500	11600	10	1	11109424	1778	60.61	1.07	12	0.06	264.00	14936.00	17760	20230912	-9.91	10630	20230710	50.52	17760	-9.91	20230912	10630	50.52	20230710	17760	-9.91	20230912	10630	50.52	20230710	2.79	N	084730	500	55 억		426341	N	N	0	N	00	N
82	20231116	160654	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16030	230	2	1.46	2000951780	124263	70.48	16190	16470	15700	20500	11060	15800	16102.55	3.82	0	51	16340	16070	15600	15330	14860	16205	15465	56	4700	500	11370	10	1	11109424	1781	60.72	1.07	12	1.12	264.00	14936.00	17760	20230912	-9.74	10630	20230710	50.80	17760	-9.74	20230912	10630	50.80	20230710	17760	-9.74	20230912	10630	50.80	20230710	2.75	N	084730	500	55 억		424283	N	N	0	N	00	N
83	20231116	150649	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15900	100	2	0.63	1877531880	116519	66.09	16190	16470	15700	20500	11060	15800	16113.53	3.82	0	-1927	16340	16070	15600	15330	14860	16205	15465	56	4700	500	11370	10	1	11109424	1766	60.23	1.06	12	1.05	264.00	14936.00	17760	20230912	-10.47	10630	20230710	49.58	17760	-10.47	20230912	10630	49.58	20230710	17760	-10.47	20230912	10630	49.58	20230710	2.75	N	084730	500	55 억		424283	N	N	0	N	00	N
84	20231116	140628	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16070	270	2	1.71	1740500010	107932	61.22	16190	16470	15700	20500	11060	15800	16125.89	3.82	0	-1585	16340	16070	15600	15330	14860	16205	15465	56	4700	500	11370	10	1	11109424	1785	60.87	1.08	12	0.97	264.00	14936.00	17760	20230912	-9.52	10630	20230710	51.18	17760	-9.52	20230912	10630	51.18	20230710	17760	-9.52	20230912	10630	51.18	20230710	2.75	N	084730	500	55 억		424283	N	N	0	N	00	N
85	20231116	130648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16110	310	2	1.96	1658660580	102860	58.34	16190	16470	15700	20500	11060	15800	16125.42	3.82	0	-2317	16340	16070	15600	15330	14860	16205	15465	56	4700	500	11370	10	1	11109424	1790	61.02	1.08	12	0.93	264.00	14936.00	17760	20230912	-9.29	10630	20230710	51.55	17760	-9.29	20230912	10630	51.55	20230710	17760	-9.29	20230912	10630	51.55	20230710	2.75	N	084730	500	55 억		424283	N	N	0	N	00	N
86	20231116	120650	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16090	290	2	1.84	1544246900	95753	54.31	16190	16470	15700	20500	11060	15800	16127.40	3.82	0	-2142	16340	16070	15600	15330	14860	16205	15465	56	4700	500	11370	10	1	11109424	1788	60.95	1.08	12	0.86	264.00	14936.00	17760	20230912	-9.40	10630	20230710	51.36	17760	-9.40	20230912	10630	51.36	20230710	17760	-9.40	20230912	10630	51.36	20230710	2.75	N	084730	500	55 억		424283	N	N	0	N	00	N
87	20231116	110648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15960	160	2	1.01	1351985960	83737	47.49	16190	16470	15700	20500	11060	15800	16145.62	3.82	0	-6246	16340	16070	15600	15330	14860	16205	15465	56	4700	500	11370	10	1	11109424	1773	60.45	1.07	12	0.75	264.00	14936.00	17760	20230912	-10.14	10630	20230710	50.14	17760	-10.14	20230912	10630	50.14	20230710	17760	-10.14	20230912	10630	50.14	20230710	2.75	N	084730	500	55 억		424283	N	N	0	N	00	N
88	20231116	100648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15990	190	2	1.20	226571400	14124	8.01	16190	16190	15970	20500	11060	15800	16041.59	3.82	0	-1862	16340	16070	15600	15330	14860	16205	15465	56	4700	500	11370	10	1	11109424	1776	60.57	1.07	12	0.13	264.00	14936.00	17760	20230912	-9.97	10630	20230710	50.42	17760	-9.97	20230912	10630	50.42	20230710	17760	-9.97	20230912	10630	50.42	20230710	2.75	N	084730	500	55 억		424283	N	N	0	N	00	N
89	20231116	090649	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15800	0	3	0.00	0	0	0.00	0	0	0	20500	11060	15800	0.00	3.82	0	0	16340	16070	15600	15330	14860	16205	15465	56	4700	500	11370	10	1	11109424	1755	59.85	1.06	12	0.00	264.00	14936.00	17760	20230912	-11.04	10630	20230710	48.64	17760	-11.04	20230912	10630	48.64	20230710	17760	-11.04	20230912	10630	48.64	20230710	2.75	N	084730	500	55 억		424283	N	N	0	N	00	N
90	20231115	160605	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15800	810	2	5.40	2738583280	175824	123.30	15140	15870	15130	19480	10500	14990	15575.66	3.51	0	35818	16370	15680	15110	14420	13850	15395	14135	56	4490	500	10790	10	1	11109424	1755	59.85	1.06	12	1.58	264.00	14936.00	17760	20230912	-11.04	10630	20230710	48.64	17760	-11.04	20230912	10630	48.64	20230710	17760	-11.04	20230912	10630	48.64	20230710	2.85	N	084730	500	55 억		389943	N	N	0	N	00	N
91	20231115	150658	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15790	800	2	5.34	2680860050	172169	120.73	15140	15870	15130	19480	10500	14990	15571.10	3.51	0	35558	16370	15680	15110	14420	13850	15395	14135	56	4490	500	10790	10	1	11109424	1754	59.81	1.06	12	1.55	264.00	14936.00	17760	20230912	-11.09	10630	20230710	48.54	17760	-11.09	20230912	10630	48.54	20230710	17760	-11.09	20230912	10630	48.54	20230710	2.85	N	084730	500	55 억		389943	N	N	0	N	00	N
92	20231115	140655	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15850	860	2	5.74	2384095980	153415	107.58	15140	15870	15130	19480	10500	14990	15540.18	3.51	0	34089	16370	15680	15110	14420	13850	15395	14135	56	4490	500	10790	10	1	11109424	1761	60.04	1.06	12	1.38	264.00	14936.00	17760	20230912	-10.75	10630	20230710	49.11	17760	-10.75	20230912	10630	49.11	20230710	17760	-10.75	20230912	10630	49.11	20230710	2.85	N	084730	500	55 억		389943	N	N	0	N	00	N
93	20231115	130658	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15760	770	2	5.14	2089470560	134741	94.49	15140	15850	15130	19480	10500	14990	15507.31	3.51	0	27245	16370	15680	15110	14420	13850	15395	14135	56	4490	500	10790	10	1	11109424	1751	59.70	1.06	12	1.21	264.00	14936.00	17760	20230912	-11.26	10630	20230710	48.26	17760	-11.26	20230912	10630	48.26	20230710	17760	-11.26	20230912	10630	48.26	20230710	2.85	N	084730	500	55 억		389943	N	N	0	N	00	N
94	20231115	120701	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15650	660	2	4.40	1661685170	107466	75.36	15140	15830	15130	19480	10500	14990	15462.43	3.51	0	18587	16370	15680	15110	14420	13850	15395	14135	56	4490	500	10790	10	1	11109424	1739	59.28	1.05	12	0.97	264.00	14936.00	17760	20230912	-11.88	10630	20230710	47.22	17760	-11.88	20230912	10630	47.22	20230710	17760	-11.88	20230912	10630	47.22	20230710	2.85	N	084730	500	55 억		389943	N	N	0	N	00	N
95	20231115	110707	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15590	600	2	4.00	1317732360	85583	60.02	15140	15630	15130	19480	10500	14990	15397.13	3.51	0	17942	16370	15680	15110	14420	13850	15395	14135	56	4490	500	10790	10	1	11109424	1732	59.05	1.04	12	0.77	264.00	14936.00	17760	20230912	-12.22	10630	20230710	46.66	17760	-12.22	20230912	10630	46.66	20230710	17760	-12.22	20230912	10630	46.66	20230710	2.85	N	084730	500	55 억		389943	N	N	0	N	00	N
96	20231115	100701	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15510	520	2	3.47	967776990	63017	44.19	15140	15520	15130	19480	10500	14990	15357.40	3.51	0	21446	16370	15680	15110	14420	13850	15395	14135	56	4490	500	10790	10	1	11109424	1723	58.75	1.04	12	0.57	264.00	14936.00	17760	20230912	-12.67	10630	20230710	45.91	17760	-12.67	20230912	10630	45.91	20230710	17760	-12.67	20230912	10630	45.91	20230710	2.85	N	084730	500	55 억		389943	N	N	0	N	00	N
97	20231115	090653	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15220	230	2	1.53	222360040	14605	10.24	15140	15380	15130	19480	10500	14990	15224.93	3.51	0	7207	16370	15680	15110	14420	13850	15395	14135	56	4490	500	10790	10	1	11109424	1691	57.65	1.02	12	0.13	264.00	14936.00	17760	20230912	-14.30	10630	20230710	43.18	17760	-14.30	20230912	10630	43.18	20230710	17760	-14.30	20230912	10630	43.18	20230710	2.85	N	084730	500	55 억		389943	N	N	0	N	00	N
98	20231114	160646	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14990	-190	5	-1.25	2127891950	142000	142.18	15340	15800	14540	19730	10630	15180	14985.15	3.56	0	-7403	16160	15670	15270	14780	14380	15470	14580	56	4550	500	10920	10	1	11109424	1665	56.78	1.00	12	1.28	264.00	14936.00	17760	20230912	-15.60	10630	20230710	41.02	17760	-15.60	20230912	10630	41.02	20230710	17760	-15.60	20230912	10630	41.02	20230710	2.88	N	084730	500	55 억		396011	N	N	0	N	00	N
99	20231114	150647	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14860	-320	5	-2.11	2043848490	136387	136.56	15340	15800	14540	19730	10630	15180	14985.65	3.56	0	-7860	16160	15670	15270	14780	14380	15470	14580	56	4550	500	10920	10	1	11109424	1651	56.29	0.99	12	1.23	264.00	14936.00	17760	20230912	-16.33	10630	20230710	39.79	17760	-16.33	20230912	10630	39.79	20230710	17760	-16.33	20230912	10630	39.79	20230710	2.88	N	084730	500	55 억		396011	N	N	0	N	00	N
100	20231114	140647	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14670	-510	5	-3.36	1906392660	127092	127.26	15340	15800	14540	19730	10630	15180	15000.10	3.56	0	-9837	16160	15670	15270	14780	14380	15470	14580	56	4550	500	10920	10	1	11109424	1630	55.57	0.98	12	1.14	264.00	14936.00	17760	20230912	-17.40	10630	20230710	38.01	17760	-17.40	20230912	10630	38.01	20230710	17760	-17.40	20230912	10630	38.01	20230710	2.88	N	084730	500	55 억		396011	N	N	0	N	00	N
101	20231114	130649	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14650	-530	5	-3.49	1654302940	109845	109.99	15340	15800	14600	19730	10630	15180	15060.34	3.56	0	-3765	16160	15670	15270	14780	14380	15470	14580	56	4550	500	10920	10	1	11109424	1628	55.49	0.98	12	0.99	264.00	14936.00	17760	20230912	-17.51	10630	20230710	37.82	17760	-17.51	20230912	10630	37.82	20230710	17760	-17.51	20230912	10630	37.82	20230710	2.88	N	084730	500	55 억		396011	N	N	0	N	00	N
102	20231114	120650	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14840	-340	5	-2.24	1376052720	90933	91.05	15340	15800	14680	19730	10630	15180	15132.60	3.56	0	-1235	16160	15670	15270	14780	14380	15470	14580	56	4550	500	10920	10	1	11109424	1649	56.21	0.99	12	0.82	264.00	14936.00	17760	20230912	-16.44	10630	20230710	39.60	17760	-16.44	20230912	10630	39.60	20230710	17760	-16.44	20230912	10630	39.60	20230710	2.88	N	084730	500	55 억		396011	N	N	0	N	00	N
103	20231114	110656	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14720	-460	5	-3.03	1209266940	79636	79.74	15340	15800	14710	19730	10630	15180	15184.93	3.56	0	-850	16160	15670	15270	14780	14380	15470	14580	56	4550	500	10920	10	1	11109424	1635	55.76	0.99	12	0.72	264.00	14936.00	17760	20230912	-17.12	10630	20230710	38.48	17760	-17.12	20230912	10630	38.48	20230710	17760	-17.12	20230912	10630	38.48	20230710	2.88	N	084730	500	55 억		396011	N	N	0	N	00	N
104	20231114	100649	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15190	10	2	0.07	724082930	47056	47.12	15340	15800	15130	19730	10630	15180	15387.69	3.56	0	4315	16160	15670	15270	14780	14380	15470	14580	56	4550	500	10920	10	1	11109424	1688	57.54	1.02	12	0.42	264.00	14936.00	17760	20230912	-14.47	10630	20230710	42.90	17760	-14.47	20230912	10630	42.90	20230710	17760	-14.47	20230912	10630	42.90	20230710	2.88	N	084730	500	55 억		396011	N	N	0	N	00	N
105	20231114	090642	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15370	190	2	1.25	196995670	12738	12.75	15340	15800	15210	19730	10630	15180	15465.20	3.56	0	2572	16160	15670	15270	14780	14380	15470	14580	56	4550	500	10920	10	1	11109424	1708	58.22	1.03	12	0.11	264.00	14936.00	17760	20230912	-13.46	10630	20230710	44.59	17760	-13.46	20230912	10630	44.59	20230710	17760	-13.46	20230912	10630	44.59	20230710	2.88	N	084730	500	55 억		396011	N	N	0	N	00	N
106	20231113	160638	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15180	-450	5	-2.88	1457184750	95427	160.99	15760	15760	14870	20300	10950	15630	15270.36	3.60	0	-4844	15963	15796	15503	15336	15043	15880	15420	56	4670	500	11250	10	1	11109424	1686	57.50	1.02	12	0.86	264.00	14936.00	17760	20230912	-14.53	10630	20230710	42.80	17760	-14.53	20230912	10630	42.80	20230710	17760	-14.53	20230912	10630	42.80	20230710	2.87	N	084730	500	55 억		399751	N	N	0	N	00	N
107	20231113	150637	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15350	-280	5	-1.79	1400869290	91738	154.76	15760	15760	14870	20300	10950	15630	15270.33	3.60	0	-4764	15963	15796	15503	15336	15043	15880	15420	56	4670	500	11250	10	1	11109424	1705	58.14	1.03	12	0.83	264.00	14936.00	17760	20230912	-13.57	10630	20230710	44.40	17760	-13.57	20230912	10630	44.40	20230710	17760	-13.57	20230912	10630	44.40	20230710	2.87	N	084730	500	55 억		399751	N	N	0	N	00	N
108	20231113	140635	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15360	-270	5	-1.73	1288010200	84393	142.37	15760	15760	14870	20300	10950	15630	15262.05	3.60	0	-119	15963	15796	15503	15336	15043	15880	15420	56	4670	500	11250	10	1	11109424	1706	58.18	1.03	12	0.76	264.00	14936.00	17760	20230912	-13.51	10630	20230710	44.50	17760	-13.51	20230912	10630	44.50	20230710	17760	-13.51	20230912	10630	44.50	20230710	2.87	N	084730	500	55 억		399751	N	N	0	N	00	N
109	20231113	130634	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15500	-130	5	-0.83	1185055680	77720	131.12	15760	15760	14870	20300	10950	15630	15247.76	3.60	0	2395	15963	15796	15503	15336	15043	15880	15420	56	4670	500	11250	10	1	11109424	1722	58.71	1.04	12	0.70	264.00	14936.00	17760	20230912	-12.73	10630	20230710	45.81	17760	-12.73	20230912	10630	45.81	20230710	17760	-12.73	20230912	10630	45.81	20230710	2.87	N	084730	500	55 억		399751	N	N	0	N	00	N
110	20231113	120634	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15240	-390	5	-2.50	1036696130	68102	114.89	15760	15760	14870	20300	10950	15630	15222.70	3.60	0	1879	15963	15796	15503	15336	15043	15880	15420	56	4670	500	11250	10	1	11109424	1693	57.73	1.02	12	0.61	264.00	14936.00	17760	20230912	-14.19	10630	20230710	43.37	17760	-14.19	20230912	10630	43.37	20230710	17760	-14.19	20230912	10630	43.37	20230710	2.87	N	084730	500	55 억		399751	N	N	0	N	00	N
111	20231113	110632	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15120	-510	5	-3.26	699272440	45697	77.09	15760	15760	15050	20300	10950	15630	15302.37	3.60	0	1150	15963	15796	15503	15336	15043	15880	15420	56	4670	500	11250	10	1	11109424	1680	57.27	1.01	12	0.41	264.00	14936.00	17760	20230912	-14.86	10630	20230710	42.24	17760	-14.86	20230912	10630	42.24	20230710	17760	-14.86	20230912	10630	42.24	20230710	2.87	N	084730	500	55 억		399751	N	N	0	N	00	N
112	20231113	100631	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15350	-280	5	-1.79	258049030	16593	27.99	15760	15760	15350	20300	10950	15630	15551.68	3.60	0	-1941	15963	15796	15503	15336	15043	15880	15420	56	4670	500	11250	10	1	11109424	1705	58.14	1.03	12	0.15	264.00	14936.00	17760	20230912	-13.57	10630	20230710	44.40	17760	-13.57	20230912	10630	44.40	20230710	17760	-13.57	20230912	10630	44.40	20230710	2.87	N	084730	500	55 억		399751	N	N	0	N	00	N
113	20231113	090637	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15520	-110	5	-0.70	43786990	2798	4.72	15760	15760	15460	20300	10950	15630	15649.39	3.60	0	-1363	15963	15796	15503	15336	15043	15880	15420	56	4670	500	11250	10	1	11109424	1724	58.79	1.04	12	0.03	264.00	14936.00	17760	20230912	-12.61	10630	20230710	46.00	17760	-12.61	20230912	10630	46.00	20230710	17760	-12.61	20230912	10630	46.00	20230710	2.87	N	084730	500	55 억		399751	N	N	0	N	00	N
114	20231110	160652	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15630	0	3	0.00	915582420	59083	94.28	15550	15670	15210	20300	10950	15630	15496.20	3.59	0	240	15950	15790	15580	15420	15210	15685	15315	56	4670	500	11250	10	1	11109424	1736	59.20	1.05	12	0.53	264.00	14936.00	17760	20230912	-11.99	10630	20230710	47.04	17760	-11.99	20230912	10630	47.04	20230710	17760	-11.99	20230912	10630	47.04	20230710	2.82	N	084730	500	55 억		399346	N	N	0	N	00	N
115	20231110	150646	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15630	0	3	0.00	831940410	53734	85.74	15550	15670	15210	20300	10950	15630	15482.57	3.59	0	-859	15950	15790	15580	15420	15210	15685	15315	56	4670	500	11250	10	1	11109424	1736	59.20	1.05	12	0.48	264.00	14936.00	17760	20230912	-11.99	10630	20230710	47.04	17760	-11.99	20230912	10630	47.04	20230710	17760	-11.99	20230912	10630	47.04	20230710	2.82	N	084730	500	55 억		399346	N	N	0	N	00	N
116	20231110	140639	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15650	20	2	0.13	715161780	46260	73.82	15550	15670	15210	20300	10950	15630	15459.61	3.59	0	346	15950	15790	15580	15420	15210	15685	15315	56	4670	500	11250	10	1	11109424	1739	59.28	1.05	12	0.42	264.00	14936.00	17760	20230912	-11.88	10630	20230710	47.22	17760	-11.88	20230912	10630	47.22	20230710	17760	-11.88	20230912	10630	47.22	20230710	2.82	N	084730	500	55 억		399346	N	N	0	N	00	N
117	20231110	130641	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15570	-60	5	-0.38	624238130	40436	64.52	15550	15650	15210	20300	10950	15630	15437.68	3.59	0	2543	15950	15790	15580	15420	15210	15685	15315	56	4670	500	11250	10	1	11109424	1730	58.98	1.04	12	0.36	264.00	14936.00	17760	20230912	-12.33	10630	20230710	46.47	17760	-12.33	20230912	10630	46.47	20230710	17760	-12.33	20230912	10630	46.47	20230710	2.82	N	084730	500	55 억		399346	N	N	0	N	00	N
118	20231110	120643	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15620	-10	5	-0.06	514559720	33349	53.22	15550	15650	15210	20300	10950	15630	15429.54	3.59	0	1709	15950	15790	15580	15420	15210	15685	15315	56	4670	500	11250	10	1	11109424	1735	59.17	1.05	12	0.30	264.00	14936.00	17760	20230912	-12.05	10630	20230710	46.94	17760	-12.05	20230912	10630	46.94	20230710	17760	-12.05	20230912	10630	46.94	20230710	2.82	N	084730	500	55 억		399346	N	N	0	N	00	N
119	20231110	110634	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15610	-20	5	-0.13	379961100	24728	39.46	15550	15620	15210	20300	10950	15630	15365.62	3.59	0	2699	15950	15790	15580	15420	15210	15685	15315	56	4670	500	11250	10	1	11109424	1734	59.13	1.05	12	0.22	264.00	14936.00	17760	20230912	-12.11	10630	20230710	46.85	17760	-12.11	20230912	10630	46.85	20230710	17760	-12.11	20230912	10630	46.85	20230710	2.82	N	084730	500	55 억		399346	N	N	0	N	00	N
120	20231110	100642	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15300	-330	5	-2.11	246423570	16066	25.64	15550	15550	15210	20300	10950	15630	15338.20	3.59	0	989	15950	15790	15580	15420	15210	15685	15315	56	4670	500	11250	10	1	11109424	1700	57.95	1.02	12	0.14	264.00	14936.00	17760	20230912	-13.85	10630	20230710	43.93	17760	-13.85	20230912	10630	43.93	20230710	17760	-13.85	20230912	10630	43.93	20230710	2.82	N	084730	500	55 억		399346	N	N	0	N	00	N
121	20231110	090629	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15440	-190	5	-1.22	32588900	2106	3.36	15550	15550	15360	20300	10950	15630	15474.31	3.59	0	-136	15950	15790	15580	15420	15210	15685	15315	56	4670	500	11250	10	1	11109424	1715	58.48	1.03	12	0.02	264.00	14936.00	17760	20230912	-13.06	10630	20230710	45.25	17760	-13.06	20230912	10630	45.25	20230710	17760	-13.06	20230912	10630	45.25	20230710	2.82	N	084730	500	55 억		399346	N	N	0	N	00	N
122	20231109	160623	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15630	10	2	0.06	972445350	62557	28.45	15710	15740	15370	20300	10940	15620	15544.93	3.67	0	-8443	16340	15980	15540	15180	14740	16160	15360	56	4680	500	11240	10	1	11109424	1736	59.20	1.05	12	0.56	264.00	14936.00	17760	20230912	-11.99	10630	20230710	47.04	17760	-11.99	20230912	10630	47.04	20230710	17760	-11.99	20230912	10630	47.04	20230710	2.82	N	084730	500	55 억		408188	N	N	0	N	00	N
123	20231109	150624	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15600	-20	5	-0.13	930743440	59888	27.23	15710	15740	15370	20300	10940	15620	15541.40	3.67	0	-8855	16340	15980	15540	15180	14740	16160	15360	56	4680	500	11240	10	1	11109424	1733	59.09	1.04	12	0.54	264.00	14936.00	17760	20230912	-12.16	10630	20230710	46.75	17760	-12.16	20230912	10630	46.75	20230710	17760	-12.16	20230912	10630	46.75	20230710	2.82	N	084730	500	55 억		408188	N	N	0	N	00	N
124	20231109	140622	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15480	-140	5	-0.90	804741110	51797	23.55	15710	15740	15370	20300	10940	15620	15536.44	3.67	0	-8882	16340	15980	15540	15180	14740	16160	15360	56	4680	500	11240	10	1	11109424	1720	58.64	1.04	12	0.47	264.00	14936.00	17760	20230912	-12.84	10630	20230710	45.63	17760	-12.84	20230912	10630	45.63	20230710	17760	-12.84	20230912	10630	45.63	20230710	2.82	N	084730	500	55 억		408188	N	N	0	N	00	N
125	20231109	130625	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15440	-180	5	-1.15	676857620	43506	19.78	15710	15740	15420	20300	10940	15620	15557.80	3.67	0	-5363	16340	15980	15540	15180	14740	16160	15360	56	4680	500	11240	10	1	11109424	1715	58.48	1.03	12	0.39	264.00	14936.00	17760	20230912	-13.06	10630	20230710	45.25	17760	-13.06	20230912	10630	45.25	20230710	17760	-13.06	20230912	10630	45.25	20230710	2.82	N	084730	500	55 억		408188	N	N	0	N	00	N
126	20231109	120628	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15520	-100	5	-0.64	582770720	37427	17.02	15710	15740	15420	20300	10940	15620	15570.86	3.67	0	-3491	16340	15980	15540	15180	14740	16160	15360	56	4680	500	11240	10	1	11109424	1724	58.79	1.04	12	0.34	264.00	14936.00	17760	20230912	-12.61	10630	20230710	46.00	17760	-12.61	20230912	10630	46.00	20230710	17760	-12.61	20230912	10630	46.00	20230710	2.82	N	084730	500	55 억		408188	N	N	0	N	00	N
127	20231109	110626	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15500	-120	5	-0.77	510124480	32751	14.89	15710	15740	15420	20300	10940	15620	15575.84	3.67	0	-2752	16340	15980	15540	15180	14740	16160	15360	56	4680	500	11240	10	1	11109424	1722	58.71	1.04	12	0.29	264.00	14936.00	17760	20230912	-12.73	10630	20230710	45.81	17760	-12.73	20230912	10630	45.81	20230710	17760	-12.73	20230912	10630	45.81	20230710	2.82	N	084730	500	55 억		408188	N	N	0	N	00	N
128	20231109	100622	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15510	-110	5	-0.70	386947800	24842	11.30	15710	15740	15420	20300	10940	15620	15576.35	3.67	0	-1774	16340	15980	15540	15180	14740	16160	15360	56	4680	500	11240	10	1	11109424	1723	58.75	1.04	12	0.22	264.00	14936.00	17760	20230912	-12.67	10630	20230710	45.91	17760	-12.67	20230912	10630	45.91	20230710	17760	-12.67	20230912	10630	45.91	20230710	2.82	N	084730	500	55 억		408188	N	N	0	N	00	N
129	20231109	090623	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15550	-70	5	-0.45	93278510	5953	2.71	15710	15740	15530	20300	10940	15620	15669.16	3.67	0	-1901	16340	15980	15540	15180	14740	16160	15360	56	4680	500	11240	10	1	11109424	1728	58.90	1.04	12	0.05	264.00	14936.00	17760	20230912	-12.44	10630	20230710	46.28	17760	-12.44	20230912	10630	46.28	20230710	17760	-12.44	20230912	10630	46.28	20230710	2.82	N	084730	500	55 억		408188	N	N	0	N	00	N
130	20231108	160618	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15620	370	2	2.43	3413866700	219187	282.18	15460	15900	15100	19820	10680	15250	15575.08	3.61	0	11876	15543	15396	15113	14966	14683	15470	15040	56	4570	500	10980	10	1	11109424	1735	59.17	1.05	12	1.97	264.00	14936.00	17760	20230912	-12.05	10630	20230710	46.94	17760	-12.05	20230912	10630	46.94	20230710	17760	-12.05	20230912	10630	46.94	20230710	2.78	N	084730	500	55 억		401484	N	N	0	N	00	N
131	20231108	150622	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15500	250	2	1.64	3233661480	207596	267.26	15460	15900	15100	19820	10680	15250	15576.70	3.61	0	12210	15543	15396	15113	14966	14683	15470	15040	56	4570	500	10980	10	1	11109424	1722	58.71	1.04	12	1.87	264.00	14936.00	17760	20230912	-12.73	10630	20230710	45.81	17760	-12.73	20230912	10630	45.81	20230710	17760	-12.73	20230912	10630	45.81	20230710	2.78	N	084730	500	55 억		401484	N	N	0	N	00	N
132	20231108	140619	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15800	550	2	3.61	2641775020	169972	218.82	15460	15900	15100	19820	10680	15250	15542.41	3.61	0	8963	15543	15396	15113	14966	14683	15470	15040	56	4570	500	10980	10	1	11109424	1755	59.85	1.06	12	1.53	264.00	14936.00	17760	20230912	-11.04	10630	20230710	48.64	17760	-11.04	20230912	10630	48.64	20230710	17760	-11.04	20230912	10630	48.64	20230710	2.78	N	084730	500	55 억		401484	N	N	0	N	00	N
133	20231108	130620	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15590	340	2	2.23	2199684470	142012	182.82	15460	15800	15100	19820	10680	15250	15489.43	3.61	0	1314	15543	15396	15113	14966	14683	15470	15040	56	4570	500	10980	10	1	11109424	1732	59.05	1.04	12	1.28	264.00	14936.00	17760	20230912	-12.22	10630	20230710	46.66	17760	-12.22	20230912	10630	46.66	20230710	17760	-12.22	20230912	10630	46.66	20230710	2.78	N	084730	500	55 억		401484	N	N	0	N	00	N
134	20231108	120614	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15630	380	2	2.49	1991888140	128772	165.78	15460	15720	15100	19820	10680	15250	15468.33	3.61	0	3785	15543	15396	15113	14966	14683	15470	15040	56	4570	500	10980	10	1	11109424	1736	59.20	1.05	12	1.16	264.00	14936.00	17760	20230912	-11.99	10630	20230710	47.04	17760	-11.99	20230912	10630	47.04	20230710	17760	-11.99	20230912	10630	47.04	20230710	2.78	N	084730	500	55 억		401484	N	N	0	N	00	N
135	20231108	110619	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15510	260	2	1.70	1605049150	104000	133.89	15460	15660	15100	19820	10680	15250	15433.16	3.61	0	2220	15543	15396	15113	14966	14683	15470	15040	56	4570	500	10980	10	1	11109424	1723	58.75	1.04	12	0.94	264.00	14936.00	17760	20230912	-12.67	10630	20230710	45.91	17760	-12.67	20230912	10630	45.91	20230710	17760	-12.67	20230912	10630	45.91	20230710	2.78	N	084730	500	55 억		401484	N	N	0	N	00	N
136	20231108	100620	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15470	220	2	1.44	1095949880	71260	91.74	15460	15650	15100	19820	10680	15250	15379.59	3.61	0	203	15543	15396	15113	14966	14683	15470	15040	56	4570	500	10980	10	1	11109424	1719	58.60	1.04	12	0.64	264.00	14936.00	17760	20230912	-12.89	10630	20230710	45.53	17760	-12.89	20230912	10630	45.53	20230710	17760	-12.89	20230912	10630	45.53	20230710	2.78	N	084730	500	55 억		401484	N	N	0	N	00	N
137	20231108	090616	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15210	-40	5	-0.26	433034870	28121	36.20	15460	15650	15100	19820	10680	15250	15398.99	3.61	0	-6448	15543	15396	15113	14966	14683	15470	15040	56	4570	500	10980	10	1	11109424	1690	57.61	1.02	12	0.25	264.00	14936.00	17760	20230912	-14.36	10630	20230710	43.09	17760	-14.36	20230912	10630	43.09	20230710	17760	-14.36	20230912	10630	43.09	20230710	2.78	N	084730	500	55 억		401484	N	N	0	N	00	N
138	20231107	160620	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15250	180	2	1.19	1158599800	76756	65.92	15000	15260	14830	19590	10550	15070	15094.48	3.49	0	13324	15923	15496	15073	14646	14223	15710	14860	56	4520	500	10850	10	1	11109424	1694	57.77	1.02	12	0.69	264.00	14936.00	17760	20230912	-14.13	10630	20230710	43.46	17760	-14.13	20230912	10630	43.46	20230710	17760	-14.13	20230912	10630	43.46	20230710	2.75	N	084730	500	55 억		387390	N	N	0	N	00	N
139	20231107	150619	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15210	140	2	0.93	1088930180	72183	61.99	15000	15260	14830	19590	10550	15070	15085.69	3.49	0	12671	15923	15496	15073	14646	14223	15710	14860	56	4520	500	10850	10	1	11109424	1690	57.61	1.02	12	0.65	264.00	14936.00	17760	20230912	-14.36	10630	20230710	43.09	17760	-14.36	20230912	10630	43.09	20230710	17760	-14.36	20230912	10630	43.09	20230710	2.75	N	084730	500	55 억		387390	N	N	0	N	00	N
140	20231107	140623	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15090	20	2	0.13	691429020	46007	39.51	15000	15210	14830	19590	10550	15070	15028.78	3.49	0	913	15923	15496	15073	14646	14223	15710	14860	56	4520	500	10850	10	1	11109424	1676	57.16	1.01	12	0.41	264.00	14936.00	17760	20230912	-15.03	10630	20230710	41.96	17760	-15.03	20230912	10630	41.96	20230710	17760	-15.03	20230912	10630	41.96	20230710	2.75	N	084730	500	55 억		387390	N	N	0	N	00	N
141	20231107	130621	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15010	-60	5	-0.40	618980180	41203	35.38	15000	15210	14830	19590	10550	15070	15022.70	3.49	0	-466	15923	15496	15073	14646	14223	15710	14860	56	4520	500	10850	10	1	11109424	1668	56.86	1.00	12	0.37	264.00	14936.00	17760	20230912	-15.48	10630	20230710	41.20	17760	-15.48	20230912	10630	41.20	20230710	17760	-15.48	20230912	10630	41.20	20230710	2.75	N	084730	500	55 억		387390	N	N	0	N	00	N
142	20231107	120617	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14990	-80	5	-0.53	526056280	34981	30.04	15000	15210	14830	19590	10550	15070	15038.34	3.49	0	957	15923	15496	15073	14646	14223	15710	14860	56	4520	500	10850	10	1	11109424	1665	56.78	1.00	12	0.31	264.00	14936.00	17760	20230912	-15.60	10630	20230710	41.02	17760	-15.60	20230912	10630	41.02	20230710	17760	-15.60	20230912	10630	41.02	20230710	2.75	N	084730	500	55 억		387390	N	N	0	N	00	N
143	20231107	110618	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15040	-30	5	-0.20	414028770	27526	23.64	15000	15210	14830	19590	10550	15070	15041.37	3.49	0	4412	15923	15496	15073	14646	14223	15710	14860	56	4520	500	10850	10	1	11109424	1671	56.97	1.01	12	0.25	264.00	14936.00	17760	20230912	-15.32	10630	20230710	41.49	17760	-15.32	20230912	10630	41.49	20230710	17760	-15.32	20230912	10630	41.49	20230710	2.75	N	084730	500	55 억		387390	N	N	0	N	00	N
144	20231107	100625	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15040	-30	5	-0.20	285067960	18929	16.26	15000	15210	14830	19590	10550	15070	15059.85	3.49	0	388	15923	15496	15073	14646	14223	15710	14860	56	4520	500	10850	10	1	11109424	1671	56.97	1.01	12	0.17	264.00	14936.00	17760	20230912	-15.32	10630	20230710	41.49	17760	-15.32	20230912	10630	41.49	20230710	17760	-15.32	20230912	10630	41.49	20230710	2.75	N	084730	500	55 억		387390	N	N	0	N	00	N
145	20231107	090610	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15000	-70	5	-0.46	40022340	2681	2.30	15000	15070	14830	19590	10550	15070	14928.14	3.49	0	-916	15923	15496	15073	14646	14223	15710	14860	56	4520	500	10850	10	1	11109424	1666	56.82	1.00	12	0.02	264.00	14936.00	17760	20230912	-15.54	10630	20230710	41.11	17760	-15.54	20230912	10630	41.11	20230710	17760	-15.54	20230912	10630	41.11	20230710	2.75	N	084730	500	55 억		387390	N	N	0	N	00	N
146	20231106	160604	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15070	90	2	0.60	1749768450	116244	190.33	14990	15500	14650	19470	10490	14980	15052.54	3.73	0	-26660	15280	15130	14840	14690	14400	15205	14765	56	4490	500	10780	10	1	11109424	1674	57.08	1.01	12	1.05	264.00	14936.00	17760	20230912	-15.15	10630	20230710	41.77	17760	-15.15	20230912	10630	41.77	20230710	17760	-15.15	20230912	10630	41.77	20230710	2.74	N	084730	500	55 억		414368	N	N	0	N	00	N
147	20231106	150607	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15040	60	2	0.40	1618557030	107521	176.05	14990	15500	14650	19470	10490	14980	15053.42	3.73	0	-27621	15280	15130	14840	14690	14400	15205	14765	56	4490	500	10780	10	1	11109424	1671	56.97	1.01	12	0.97	264.00	14936.00	17760	20230912	-15.32	10630	20230710	41.49	17760	-15.32	20230912	10630	41.49	20230710	17760	-15.32	20230912	10630	41.49	20230710	2.74	N	084730	500	55 억		414368	N	N	0	N	00	N
148	20231106	140605	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15020	40	2	0.27	1480163620	98301	160.95	14990	15500	14650	19470	10490	14980	15057.48	3.73	0	-26830	15280	15130	14840	14690	14400	15205	14765	56	4490	500	10780	10	1	11109424	1669	56.89	1.01	12	0.88	264.00	14936.00	17760	20230912	-15.43	10630	20230710	41.30	17760	-15.43	20230912	10630	41.30	20230710	17760	-15.43	20230912	10630	41.30	20230710	2.74	N	084730	500	55 억		414368	N	N	0	N	00	N
149	20231106	130612	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14980	0	3	0.00	1435237660	95308	156.05	14990	15500	14650	19470	10490	14980	15058.96	3.73	0	-27981	15280	15130	14840	14690	14400	15205	14765	56	4490	500	10780	10	1	11109424	1664	56.74	1.00	12	0.86	264.00	14936.00	17760	20230912	-15.65	10630	20230710	40.92	17760	-15.65	20230912	10630	40.92	20230710	17760	-15.65	20230912	10630	40.92	20230710	2.74	N	084730	500	55 억		414368	N	N	0	N	00	N
150	20231106	120608	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14950	-30	5	-0.20	1342540720	89112	145.91	14990	15500	14650	19470	10490	14980	15065.79	3.73	0	-28540	15280	15130	14840	14690	14400	15205	14765	56	4490	500	10780	10	1	11109424	1661	56.63	1.00	12	0.80	264.00	14936.00	17760	20230912	-15.82	10630	20230710	40.64	17760	-15.82	20230912	10630	40.64	20230710	17760	-15.82	20230912	10630	40.64	20230710	2.74	N	084730	500	55 억		414368	N	N	0	N	00	N
151	20231106	110608	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15060	80	2	0.53	1239849890	82248	134.67	14990	15500	14650	19470	10490	14980	15074.56	3.73	0	-28245	15280	15130	14840	14690	14400	15205	14765	56	4490	500	10780	10	1	11109424	1673	57.05	1.01	12	0.74	264.00	14936.00	17760	20230912	-15.20	10630	20230710	41.67	17760	-15.20	20230912	10630	41.67	20230710	17760	-15.20	20230912	10630	41.67	20230710	2.74	N	084730	500	55 억		414368	N	N	0	N	00	N
152	20231106	100546	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15050	70	2	0.47	1037186180	68754	112.57	14990	15500	14650	19470	10490	14980	15085.50	3.73	0	-23914	15280	15130	14840	14690	14400	15205	14765	56	4490	500	10780	10	1	11109424	1672	57.01	1.01	12	0.62	264.00	14936.00	17760	20230912	-15.26	10630	20230710	41.58	17760	-15.26	20230912	10630	41.58	20230710	17760	-15.26	20230912	10630	41.58	20230710	2.74	N	084730	500	55 억		414368	N	N	0	N	00	N
153	20231106	090608	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14860	-120	5	-0.80	32380410	2168	3.55	14990	15000	14840	19470	10490	14980	14935.12	3.73	0	-679	15280	15130	14840	14690	14400	15205	14765	56	4490	500	10780	10	1	11109424	1651	56.29	0.99	12	0.02	264.00	14936.00	17760	20230912	-16.33	10630	20230710	39.79	17760	-16.33	20230912	10630	39.79	20230710	17760	-16.33	20230912	10630	39.79	20230710	2.74	N	084730	500	55 억		414368	N	N	0	N	00	N
154	20231103	160601	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14980	430	2	2.96	904310060	60965	91.30	14550	14990	14550	18910	10190	14550	14833.02	3.60	0	9586	14970	14760	14470	14260	13970	14865	14365	56	4360	500	10470	10	1	11109424	1664	56.74	1.00	12	0.55	264.00	14936.00	17760	20230912	-15.65	10630	20230710	40.92	17760	-15.65	20230912	10630	40.92	20230710	17760	-15.65	20230912	10630	40.92	20230710	2.76	N	084730	500	55 억		399768	N	N	0	N	00	N
155	20231103	150558	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14840	290	2	1.99	779931460	52636	78.82	14550	14990	14550	18910	10190	14550	14817.45	3.60	0	9497	14970	14760	14470	14260	13970	14865	14365	56	4360	500	10470	10	1	11109424	1649	56.21	0.99	12	0.47	264.00	14936.00	17760	20230912	-16.44	10630	20230710	39.60	17760	-16.44	20230912	10630	39.60	20230710	17760	-16.44	20230912	10630	39.60	20230710	2.76	N	084730	500	55 억		399768	N	N	0	N	00	N
156	20231103	140600	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14860	310	2	2.13	702739770	47423	71.02	14550	14990	14550	18910	10190	14550	14818.54	3.60	0	7998	14970	14760	14470	14260	13970	14865	14365	56	4360	500	10470	10	1	11109424	1651	56.29	0.99	12	0.43	264.00	14936.00	17760	20230912	-16.33	10630	20230710	39.79	17760	-16.33	20230912	10630	39.79	20230710	17760	-16.33	20230912	10630	39.79	20230710	2.76	N	084730	500	55 억		399768	N	N	0	N	00	N
157	20231103	130559	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14780	230	2	1.58	627963260	42375	63.46	14550	14990	14550	18910	10190	14550	14819.19	3.60	0	7818	14970	14760	14470	14260	13970	14865	14365	56	4360	500	10470	10	1	11109424	1642	55.98	0.99	12	0.38	264.00	14936.00	17760	20230912	-16.78	10630	20230710	39.04	17760	-16.78	20230912	10630	39.04	20230710	17760	-16.78	20230912	10630	39.04	20230710	2.76	N	084730	500	55 억		399768	N	N	0	N	00	N
158	20231103	120559	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14850	300	2	2.06	555866780	37504	56.16	14550	14990	14550	18910	10190	14550	14821.53	3.60	0	7648	14970	14760	14470	14260	13970	14865	14365	56	4360	500	10470	10	1	11109424	1650	56.25	0.99	12	0.34	264.00	14936.00	17760	20230912	-16.39	10630	20230710	39.70	17760	-16.39	20230912	10630	39.70	20230710	17760	-16.39	20230912	10630	39.70	20230710	2.76	N	084730	500	55 억		399768	N	N	0	N	00	N
159	20231103	110603	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14850	300	2	2.06	498347030	33625	50.35	14550	14990	14550	18910	10190	14550	14820.73	3.60	0	8007	14970	14760	14470	14260	13970	14865	14365	56	4360	500	10470	10	1	11109424	1650	56.25	0.99	12	0.30	264.00	14936.00	17760	20230912	-16.39	10630	20230710	39.70	17760	-16.39	20230912	10630	39.70	20230710	17760	-16.39	20230912	10630	39.70	20230710	2.76	N	084730	500	55 억		399768	N	N	0	N	00	N
160	20231103	100552	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14910	360	2	2.47	439468140	29658	44.41	14550	14990	14550	18910	10190	14550	14817.86	3.60	0	8019	14970	14760	14470	14260	13970	14865	14365	56	4360	500	10470	10	1	11109424	1656	56.48	1.00	12	0.27	264.00	14936.00	17760	20230912	-16.05	10630	20230710	40.26	17760	-16.05	20230912	10630	40.26	20230710	17760	-16.05	20230912	10630	40.26	20230710	2.76	N	084730	500	55 억		399768	N	N	0	N	00	N
161	20231103	090554	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14780	230	2	1.58	92588000	6277	9.40	14550	14790	14550	18910	10190	14550	14750.36	3.60	0	-146	14970	14760	14470	14260	13970	14865	14365	56	4360	500	10470	10	1	11109424	1642	55.98	0.99	12	0.06	264.00	14936.00	17760	20230912	-16.78	10630	20230710	39.04	17760	-16.78	20230912	10630	39.04	20230710	17760	-16.78	20230912	10630	39.04	20230710	2.76	N	084730	500	55 억		399768	N	N	0	N	00	N
162	20231102	160554	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14550	430	2	3.05	954153800	65709	137.43	14310	14680	14180	18350	9890	14120	14520.89	3.44	0	17569	14426	14272	14156	14002	13886	14215	13945	56	4230	500	10160	10	1	11109424	1616	55.11	0.97	12	0.59	264.00	14936.00	17760	20230912	-18.07	10630	20230710	36.88	17760	-18.07	20230912	10630	36.88	20230710	17760	-18.07	20230912	10630	36.88	20230710	2.76	N	084730	500	55 억		382288	N	N	0	N	00	N
163	20231102	150601	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14560	440	2	3.12	918271720	63244	132.27	14310	14680	14180	18350	9890	14120	14519.51	3.44	0	17000	14426	14272	14156	14002	13886	14215	13945	56	4230	500	10160	10	1	11109424	1618	55.15	0.97	12	0.57	264.00	14936.00	17760	20230912	-18.02	10630	20230710	36.97	17760	-18.02	20230912	10630	36.97	20230710	17760	-18.02	20230912	10630	36.97	20230710	2.76	N	084730	500	55 억		382288	N	N	0	N	00	N
164	20231102	140549	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14620	500	2	3.54	838593880	57779	120.84	14310	14680	14180	18350	9890	14120	14513.82	3.44	0	14604	14426	14272	14156	14002	13886	14215	13945	56	4230	500	10160	10	1	11109424	1624	55.38	0.98	12	0.52	264.00	14936.00	17760	20230912	-17.68	10630	20230710	37.54	17760	-17.68	20230912	10630	37.54	20230710	17760	-17.68	20230912	10630	37.54	20230710	2.76	N	084730	500	55 억		382288	N	N	0	N	00	N
165	20231102	130555	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14560	440	2	3.12	718379580	49550	103.63	14310	14640	14180	18350	9890	14120	14498.07	3.44	0	9942	14426	14272	14156	14002	13886	14215	13945	56	4230	500	10160	10	1	11109424	1618	55.15	0.97	12	0.45	264.00	14936.00	17760	20230912	-18.02	10630	20230710	36.97	17760	-18.02	20230912	10630	36.97	20230710	17760	-18.02	20230912	10630	36.97	20230710	2.76	N	084730	500	55 억		382288	N	N	0	N	00	N
166	20231102	120552	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14540	420	2	2.97	619509940	42768	89.45	14310	14610	14180	18350	9890	14120	14485.36	3.44	0	6285	14426	14272	14156	14002	13886	14215	13945	56	4230	500	10160	10	1	11109424	1615	55.08	0.97	12	0.38	264.00	14936.00	17760	20230912	-18.13	10630	20230710	36.78	17760	-18.13	20230912	10630	36.78	20230710	17760	-18.13	20230912	10630	36.78	20230710	2.76	N	084730	500	55 억		382288	N	N	0	N	00	N
167	20231102	110554	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14450	330	2	2.34	419334650	29008	60.67	14310	14600	14180	18350	9890	14120	14455.83	3.44	0	844	14426	14272	14156	14002	13886	14215	13945	56	4230	500	10160	10	1	11109424	1605	54.73	0.97	12	0.26	264.00	14936.00	17760	20230912	-18.64	10630	20230710	35.94	17760	-18.64	20230912	10630	35.94	20230710	17760	-18.64	20230912	10630	35.94	20230710	2.76	N	084730	500	55 억		382288	N	N	0	N	00	N
168	20231102	100554	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14460	340	2	2.41	269552380	18659	39.02	14310	14600	14180	18350	9890	14120	14446.24	3.44	0	1307	14426	14272	14156	14002	13886	14215	13945	56	4230	500	10160	10	1	11109424	1606	54.77	0.97	12	0.17	264.00	14936.00	17760	20230912	-18.58	10630	20230710	36.03	17760	-18.58	20230912	10630	36.03	20230710	17760	-18.58	20230912	10630	36.03	20230710	2.76	N	084730	500	55 억		382288	N	N	0	N	00	N
169	20231102	090557	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14340	220	2	1.56	11056150	773	1.62	14310	14350	14180	18350	9890	14120	14302.91	3.44	0	36	14426	14272	14156	14002	13886	14215	13945	56	4230	500	10160	10	1	11109424	1593	54.32	0.96	12	0.01	264.00	14936.00	17760	20230912	-19.26	10630	20230710	34.90	17760	-19.26	20230912	10630	34.90	20230710	17760	-19.26	20230912	10630	34.90	20230710	2.76	N	084730	500	55 억		382288	N	N	0	N	00	N
170	20231101	160550	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14120	70	2	0.50	670571320	47364	68.51	14280	14310	14040	18260	9840	14050	14158.04	3.49	0	-5391	14916	14482	14186	13752	13456	14335	13605	56	4210	500	10110	10	1	11109424	1569	53.48	0.95	12	0.43	264.00	14936.00	17760	20230912	-20.50	10630	20230710	32.83	17760	-20.50	20230912	10630	32.83	20230710	17760	-20.50	20230912	10630	32.83	20230710	2.77	N	084730	500	55 억		388086	N	N	0	N	00	N
171	20231101	150549	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14100	50	2	0.36	637784450	45035	65.14	14280	14310	14040	18260	9840	14050	14161.97	3.49	0	-5886	14916	14482	14186	13752	13456	14335	13605	56	4210	500	10110	10	1	11109424	1566	53.41	0.94	12	0.41	264.00	14936.00	17760	20230912	-20.61	10630	20230710	32.64	17760	-20.61	20230912	10630	32.64	20230710	17760	-20.61	20230912	10630	32.64	20230710	2.77	N	084730	500	55 억		388086	N	N	0	N	00	N
172	20231101	140547	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14130	80	2	0.57	564698750	39859	57.65	14280	14310	14040	18260	9840	14050	14167.41	3.49	0	-6015	14916	14482	14186	13752	13456	14335	13605	56	4210	500	10110	10	1	11109424	1570	53.52	0.95	12	0.36	264.00	14936.00	17760	20230912	-20.44	10630	20230710	32.93	17760	-20.44	20230912	10630	32.93	20230710	17760	-20.44	20230912	10630	32.93	20230710	2.77	N	084730	500	55 억		388086	N	N	0	N	00	N
173	20231101	130551	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14120	70	2	0.50	488984050	34498	49.90	14280	14310	14040	18260	9840	14050	14174.27	3.49	0	-6799	14916	14482	14186	13752	13456	14335	13605	56	4210	500	10110	10	1	11109424	1569	53.48	0.95	12	0.31	264.00	14936.00	17760	20230912	-20.50	10630	20230710	32.83	17760	-20.50	20230912	10630	32.83	20230710	17760	-20.50	20230912	10630	32.83	20230710	2.77	N	084730	500	55 억		388086	N	N	0	N	00	N
174	20231101	120603	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14130	80	2	0.57	435547440	30717	44.43	14280	14310	14040	18260	9840	14050	14179.36	3.49	0	-7609	14916	14482	14186	13752	13456	14335	13605	56	4210	500	10110	10	1	11109424	1570	53.52	0.95	12	0.28	264.00	14936.00	17760	20230912	-20.44	10630	20230710	32.93	17760	-20.44	20230912	10630	32.93	20230710	17760	-20.44	20230912	10630	32.93	20230710	2.77	N	084730	500	55 억		388086	N	N	0	N	00	N
175	20231101	110606	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14060	10	2	0.07	377265480	26582	38.45	14280	14310	14050	18260	9840	14050	14192.52	3.49	0	-8728	14916	14482	14186	13752	13456	14335	13605	56	4210	500	10110	10	1	11109424	1562	53.26	0.94	12	0.24	264.00	14936.00	17760	20230912	-20.83	10630	20230710	32.27	17760	-20.83	20230912	10630	32.27	20230710	17760	-20.83	20230912	10630	32.27	20230710	2.77	N	084730	500	55 억		388086	N	N	0	N	00	N
176	20231101	100559	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14250	200	2	1.42	183461780	12902	18.66	14280	14300	14120	18260	9840	14050	14219.64	3.49	0	-993	14916	14482	14186	13752	13456	14335	13605	56	4210	500	10110	10	1	11109424	1583	53.98	0.95	12	0.12	264.00	14936.00	17760	20230912	-19.76	10630	20230710	34.05	17760	-19.76	20230912	10630	34.05	20230710	17760	-19.76	20230912	10630	34.05	20230710	2.77	N	084730	500	55 억		388086	N	N	0	N	00	N
177	20231101	090559	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14210	160	2	1.14	8552310	602	0.87	14280	14280	14180	18260	9840	14050	14206.50	3.49	0	-55	14916	14482	14186	13752	13456	14335	13605	56	4210	500	10110	10	1	11109424	1579	53.83	0.95	12	0.01	264.00	14936.00	17760	20230912	-19.99	10630	20230710	33.68	17760	-19.99	20230912	10630	33.68	20230710	17760	-19.99	20230912	10630	33.68	20230710	2.77	N	084730	500	55 억		388086	N	N	0	N	00	N