KissMeData/056360/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	160604	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5950	90	2	1.54	122825970	20686	58.97	5830	5980	5830	7610	4110	5860	5937.64	2.32	0	9445	6053	5956	5883	5786	5713	6005	5835	49	1750	500	3750	10	1	9796800	583	12.96	0.44	12	0.21	459.00	13580.00	9230	20230829	-35.54	5640	20231031	5.50	9230	-35.54	20230829	5640	5.50	20231031	9230	-35.54	20230829	5640	5.50	20231031	2.99	N	056360	500	48 억		227204	N	N	0	N	00	N
3	20231130	150606	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5970	110	2	1.88	106495060	17949	51.17	5830	5970	5830	7610	4110	5860	5933.20	2.32	0	9576	6053	5956	5883	5786	5713	6005	5835	49	1750	500	3750	10	1	9796800	585	13.01	0.44	12	0.18	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	9230	-35.32	20230829	5640	5.85	20231031	9230	-35.32	20230829	5640	5.85	20231031	2.99	N	056360	500	48 억		227204	N	N	0	N	00	N
4	20231130	140601	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5960	100	2	1.71	92617340	15619	44.53	5830	5960	5830	7610	4110	5860	5929.79	2.32	0	8923	6053	5956	5883	5786	5713	6005	5835	49	1750	500	3750	10	1	9796800	584	12.98	0.44	12	0.16	459.00	13580.00	9230	20230829	-35.43	5640	20231031	5.67	9230	-35.43	20230829	5640	5.67	20231031	9230	-35.43	20230829	5640	5.67	20231031	2.99	N	056360	500	48 억		227204	N	N	0	N	00	N
5	20231130	130600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5950	90	2	1.54	88940730	15001	42.76	5830	5960	5830	7610	4110	5860	5928.99	2.32	0	8624	6053	5956	5883	5786	5713	6005	5835	49	1750	500	3750	10	1	9796800	583	12.96	0.44	12	0.15	459.00	13580.00	9230	20230829	-35.54	5640	20231031	5.50	9230	-35.54	20230829	5640	5.50	20231031	9230	-35.54	20230829	5640	5.50	20231031	2.99	N	056360	500	48 억		227204	N	N	0	N	00	N
6	20231130	120611	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5920	60	2	1.02	83530900	14088	40.16	5830	5960	5830	7610	4110	5860	5929.22	2.32	0	8512	6053	5956	5883	5786	5713	6005	5835	49	1750	500	3750	10	1	9796800	580	12.90	0.44	12	0.14	459.00	13580.00	9230	20230829	-35.86	5640	20231031	4.96	9230	-35.86	20230829	5640	4.96	20231031	9230	-35.86	20230829	5640	4.96	20231031	2.99	N	056360	500	48 억		227204	N	N	0	N	00	N
7	20231130	110605	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5940	80	2	1.37	77648720	13096	37.33	5830	5960	5830	7610	4110	5860	5929.19	2.32	0	8075	6053	5956	5883	5786	5713	6005	5835	49	1750	500	3750	10	1	9796800	582	12.94	0.44	12	0.13	459.00	13580.00	9230	20230829	-35.64	5640	20231031	5.32	9230	-35.64	20230829	5640	5.32	20231031	9230	-35.64	20230829	5640	5.32	20231031	2.99	N	056360	500	48 억		227204	N	N	0	N	00	N
8	20231130	100600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5930	70	2	1.19	32182100	5444	15.52	5830	5960	5830	7610	4110	5860	5911.48	2.32	0	1299	6053	5956	5883	5786	5713	6005	5835	49	1750	500	3750	10	1	9796800	581	12.92	0.44	12	0.06	459.00	13580.00	9230	20230829	-35.75	5640	20231031	5.14	9230	-35.75	20230829	5640	5.14	20231031	9230	-35.75	20230829	5640	5.14	20231031	2.99	N	056360	500	48 억		227204	N	N	0	N	00	N
9	20231130	090602	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5890	30	2	0.51	8781340	1496	4.26	5830	5920	5830	7610	4110	5860	5869.88	2.32	0	782	6053	5956	5883	5786	5713	6005	5835	49	1750	500	3750	10	1	9796800	577	12.83	0.43	12	0.02	459.00	13580.00	9230	20230829	-36.19	5640	20231031	4.43	9230	-36.19	20230829	5640	4.43	20231031	9230	-36.19	20230829	5640	4.43	20231031	2.99	N	056360	500	48 억		227204	N	N	0	N	00	N
10	20231129	160559	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5860	30	2	0.51	205919350	35077	80.55	5830	5980	5810	7570	4090	5830	5870.49	2.32	0	-1380	6003	5916	5863	5776	5723	5890	5750	49	1740	500	3730	10	1	9796800	574	12.77	0.43	12	0.36	459.00	13580.00	9230	20230829	-36.51	5640	20231031	3.90	9230	-36.51	20230829	5640	3.90	20231031	9230	-36.51	20230829	5640	3.90	20231031	3.10	N	056360	500	48 억		227584	N	N	0	N	00	N
11	20231129	150603	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5870	40	2	0.69	196274290	33432	76.77	5830	5980	5810	7570	4090	5830	5870.85	2.32	0	-1606	6003	5916	5863	5776	5723	5890	5750	49	1740	500	3730	10	1	9796800	575	12.79	0.43	12	0.34	459.00	13580.00	9230	20230829	-36.40	5640	20231031	4.08	9230	-36.40	20230829	5640	4.08	20231031	9230	-36.40	20230829	5640	4.08	20231031	3.10	N	056360	500	48 억		227584	N	N	0	N	00	N
12	20231129	140600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5900	70	2	1.20	148983770	25386	58.30	5830	5980	5810	7570	4090	5830	5868.74	2.32	0	2059	6003	5916	5863	5776	5723	5890	5750	49	1740	500	3730	10	1	9796800	578	12.85	0.43	12	0.26	459.00	13580.00	9230	20230829	-36.08	5640	20231031	4.61	9230	-36.08	20230829	5640	4.61	20231031	9230	-36.08	20230829	5640	4.61	20231031	3.10	N	056360	500	48 억		227584	N	N	0	N	00	N
13	20231129	130603	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5930	100	2	1.72	141824880	24175	55.52	5830	5980	5810	7570	4090	5830	5866.59	2.32	0	2362	6003	5916	5863	5776	5723	5890	5750	49	1740	500	3730	10	1	9796800	581	12.92	0.44	12	0.25	459.00	13580.00	9230	20230829	-35.75	5640	20231031	5.14	9230	-35.75	20230829	5640	5.14	20231031	9230	-35.75	20230829	5640	5.14	20231031	3.10	N	056360	500	48 억		227584	N	N	0	N	00	N
14	20231129	120602	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5940	110	2	1.89	135744930	23146	53.15	5830	5980	5810	7570	4090	5830	5864.73	2.32	0	2669	6003	5916	5863	5776	5723	5890	5750	49	1740	500	3730	10	1	9796800	582	12.94	0.44	12	0.24	459.00	13580.00	9230	20230829	-35.64	5640	20231031	5.32	9230	-35.64	20230829	5640	5.32	20231031	9230	-35.64	20230829	5640	5.32	20231031	3.10	N	056360	500	48 억		227584	N	N	0	N	00	N
15	20231129	110603	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5850	20	2	0.34	88474370	15149	34.79	5830	5900	5810	7570	4090	5830	5840.28	2.32	0	2522	6003	5916	5863	5776	5723	5890	5750	49	1740	500	3730	10	1	9796800	573	12.75	0.43	12	0.15	459.00	13580.00	9230	20230829	-36.62	5640	20231031	3.72	9230	-36.62	20230829	5640	3.72	20231031	9230	-36.62	20230829	5640	3.72	20231031	3.10	N	056360	500	48 억		227584	N	N	0	N	00	N
16	20231129	100601	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5850	20	2	0.34	49308320	8455	19.42	5830	5900	5810	7570	4090	5830	5831.85	2.32	0	-712	6003	5916	5863	5776	5723	5890	5750	49	1740	500	3730	10	1	9796800	573	12.75	0.43	12	0.09	459.00	13580.00	9230	20230829	-36.62	5640	20231031	3.72	9230	-36.62	20230829	5640	3.72	20231031	9230	-36.62	20230829	5640	3.72	20231031	3.10	N	056360	500	48 억		227584	N	N	0	N	00	N
17	20231129	090558	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5850	20	2	0.34	9016410	1545	3.55	5830	5900	5830	7570	4090	5830	5835.86	2.32	0	-723	6003	5916	5863	5776	5723	5890	5750	49	1740	500	3730	10	1	9796800	573	12.75	0.43	12	0.02	459.00	13580.00	9230	20230829	-36.62	5640	20231031	3.72	9230	-36.62	20230829	5640	3.72	20231031	9230	-36.62	20230829	5640	3.72	20231031	3.10	N	056360	500	48 억		227584	N	N	0	N	00	N
18	20231128	160600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5830	-30	5	-0.51	254717960	43532	85.28	5860	5950	5810	7610	4110	5860	5851.28	2.37	0	-5002	6046	5952	5906	5812	5766	5930	5790	49	1750	500	3750	10	1	9796800	571	12.70	0.43	12	0.44	459.00	13580.00	9230	20230829	-36.84	5640	20231031	3.37	9230	-36.84	20230829	5640	3.37	20231031	9230	-36.84	20230829	5640	3.37	20231031	3.10	N	056360	500	48 억		231827	N	N	0	N	00	N
19	20231128	150523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5830	-30	5	-0.51	236083980	40337	79.02	5860	5950	5810	7610	4110	5860	5852.79	2.37	0	-4884	6046	5952	5906	5812	5766	5930	5790	49	1750	500	3750	10	1	9796800	571	12.70	0.43	12	0.41	459.00	13580.00	9230	20230829	-36.84	5640	20231031	3.37	9230	-36.84	20230829	5640	3.37	20231031	9230	-36.84	20230829	5640	3.37	20231031	3.10	N	056360	500	48 억		231827	N	N	0	N	00	N
20	20231128	140600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5850	-10	5	-0.17	205296990	35065	68.69	5860	5950	5810	7610	4110	5860	5854.76	2.37	0	-3013	6046	5952	5906	5812	5766	5930	5790	49	1750	500	3750	10	1	9796800	573	12.75	0.43	12	0.36	459.00	13580.00	9230	20230829	-36.62	5640	20231031	3.72	9230	-36.62	20230829	5640	3.72	20231031	9230	-36.62	20230829	5640	3.72	20231031	3.10	N	056360	500	48 억		231827	N	N	0	N	00	N
21	20231128	130556	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5840	-20	5	-0.34	157160690	26814	52.53	5860	5950	5820	7610	4110	5860	5861.14	2.37	0	-1492	6046	5952	5906	5812	5766	5930	5790	49	1750	500	3750	10	1	9796800	572	12.72	0.43	12	0.27	459.00	13580.00	9230	20230829	-36.73	5640	20231031	3.55	9230	-36.73	20230829	5640	3.55	20231031	9230	-36.73	20230829	5640	3.55	20231031	3.10	N	056360	500	48 억		231827	N	N	0	N	00	N
22	20231128	120558	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5890	30	2	0.51	115510410	19682	38.56	5860	5950	5840	7610	4110	5860	5868.83	2.37	0	-2150	6046	5952	5906	5812	5766	5930	5790	49	1750	500	3750	10	1	9796800	577	12.83	0.43	12	0.20	459.00	13580.00	9230	20230829	-36.19	5640	20231031	4.43	9230	-36.19	20230829	5640	4.43	20231031	9230	-36.19	20230829	5640	4.43	20231031	3.10	N	056360	500	48 억		231827	N	N	0	N	00	N
23	20231128	110557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5870	10	2	0.17	101864460	17355	34.00	5860	5950	5840	7610	4110	5860	5869.46	2.37	0	-2314	6046	5952	5906	5812	5766	5930	5790	49	1750	500	3750	10	1	9796800	575	12.79	0.43	12	0.18	459.00	13580.00	9230	20230829	-36.40	5640	20231031	4.08	9230	-36.40	20230829	5640	4.08	20231031	9230	-36.40	20230829	5640	4.08	20231031	3.10	N	056360	500	48 억		231827	N	N	0	N	00	N
24	20231128	100557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5880	20	2	0.34	65768670	11188	21.92	5860	5950	5840	7610	4110	5860	5878.50	2.37	0	-2201	6046	5952	5906	5812	5766	5930	5790	49	1750	500	3750	10	1	9796800	576	12.81	0.43	12	0.11	459.00	13580.00	9230	20230829	-36.29	5640	20231031	4.26	9230	-36.29	20230829	5640	4.26	20231031	9230	-36.29	20230829	5640	4.26	20231031	3.10	N	056360	500	48 억		231827	N	N	0	N	00	N
25	20231128	090556	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5940	80	2	1.37	28162070	4779	9.36	5860	5950	5860	7610	4110	5860	5892.88	2.37	0	-743	6046	5952	5906	5812	5766	5930	5790	49	1750	500	3750	10	1	9796800	582	12.94	0.44	12	0.05	459.00	13580.00	9230	20230829	-35.64	5640	20231031	5.32	9230	-35.64	20230829	5640	5.32	20231031	9230	-35.64	20230829	5640	5.32	20231031	3.10	N	056360	500	48 억		231827	N	N	0	N	00	N
26	20231127	160555	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5860	-110	5	-1.84	295044300	49899	141.04	5970	6000	5860	7760	4180	5970	5912.92	2.50	0	-13007	6116	6042	6006	5932	5896	6025	5915	49	1790	500	3820	10	1	9796800	574	12.77	0.43	12	0.51	459.00	13580.00	9230	20230829	-36.51	5640	20231031	3.90	9230	-36.51	20230829	5640	3.90	20231031	9230	-36.51	20230829	5640	3.90	20231031	3.15	N	056360	500	48 억		244654	N	N	0	N	00	N
27	20231127	150555	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5900	-70	5	-1.17	276942400	46811	132.31	5970	6000	5860	7760	4180	5970	5916.18	2.50	0	-12783	6116	6042	6006	5932	5896	6025	5915	49	1790	500	3820	10	1	9796800	578	12.85	0.43	12	0.48	459.00	13580.00	9230	20230829	-36.08	5640	20231031	4.61	9230	-36.08	20230829	5640	4.61	20231031	9230	-36.08	20230829	5640	4.61	20231031	3.15	N	056360	500	48 억		244654	N	N	0	N	00	N
28	20231127	140600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5910	-60	5	-1.01	212497380	35855	101.34	5970	6000	5880	7760	4180	5970	5926.58	2.50	0	-15107	6116	6042	6006	5932	5896	6025	5915	49	1790	500	3820	10	1	9796800	579	12.88	0.44	12	0.37	459.00	13580.00	9230	20230829	-35.97	5640	20231031	4.79	9230	-35.97	20230829	5640	4.79	20231031	9230	-35.97	20230829	5640	4.79	20231031	3.15	N	056360	500	48 억		244654	N	N	0	N	00	N
29	20231127	130558	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5910	-60	5	-1.01	205952590	34747	98.21	5970	6000	5880	7760	4180	5970	5927.20	2.50	0	-14980	6116	6042	6006	5932	5896	6025	5915	49	1790	500	3820	10	1	9796800	579	12.88	0.44	12	0.35	459.00	13580.00	9230	20230829	-35.97	5640	20231031	4.79	9230	-35.97	20230829	5640	4.79	20231031	9230	-35.97	20230829	5640	4.79	20231031	3.15	N	056360	500	48 억		244654	N	N	0	N	00	N
30	20231127	120557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5920	-50	5	-0.84	171440890	28892	81.66	5970	6000	5880	7760	4180	5970	5933.85	2.50	0	-10431	6116	6042	6006	5932	5896	6025	5915	49	1790	500	3820	10	1	9796800	580	12.90	0.44	12	0.29	459.00	13580.00	9230	20230829	-35.86	5640	20231031	4.96	9230	-35.86	20230829	5640	4.96	20231031	9230	-35.86	20230829	5640	4.96	20231031	3.15	N	056360	500	48 억		244654	N	N	0	N	00	N
31	20231127	110551	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5920	-50	5	-0.84	152160010	25635	72.46	5970	6000	5880	7760	4180	5970	5935.64	2.50	0	-10037	6116	6042	6006	5932	5896	6025	5915	49	1790	500	3820	10	1	9796800	580	12.90	0.44	12	0.26	459.00	13580.00	9230	20230829	-35.86	5640	20231031	4.96	9230	-35.86	20230829	5640	4.96	20231031	9230	-35.86	20230829	5640	4.96	20231031	3.15	N	056360	500	48 억		244654	N	N	0	N	00	N
32	20231127	100550	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5950	-20	5	-0.34	118878190	20004	56.54	5970	6000	5920	7760	4180	5970	5942.72	2.50	0	-7939	6116	6042	6006	5932	5896	6025	5915	49	1790	500	3820	10	1	9796800	583	12.96	0.44	12	0.20	459.00	13580.00	9230	20230829	-35.54	5640	20231031	5.50	9230	-35.54	20230829	5640	5.50	20231031	9230	-35.54	20230829	5640	5.50	20231031	3.15	N	056360	500	48 억		244654	N	N	0	N	00	N
33	20231127	090552	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5990	20	2	0.34	3116620	522	1.48	5970	6000	5970	7760	4180	5970	5970.54	2.50	0	-12	6116	6042	6006	5932	5896	6025	5915	49	1790	500	3820	10	1	9796800	587	13.05	0.44	12	0.01	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	9230	-35.10	20230829	5640	6.21	20231031	9230	-35.10	20230829	5640	6.21	20231031	3.15	N	056360	500	48 억		244654	N	N	0	N	00	N
34	20231124	160545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5970	-40	5	-0.67	208617150	34820	101.63	6000	6080	5970	7810	4210	6010	5991.30	2.47	0	3141	6183	6096	6013	5926	5843	6055	5885	49	1800	500	3840	10	1	9796800	585	13.01	0.44	12	0.36	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	9230	-35.32	20230829	5640	5.85	20231031	9230	-35.32	20230829	5640	5.85	20231031	3.20	N	056360	500	48 억		241513	N	N	0	N	00	N
35	20231124	150552	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5980	-30	5	-0.50	193162110	32233	94.08	6000	6080	5970	7810	4210	6010	5992.68	2.47	0	3614	6183	6096	6013	5926	5843	6055	5885	49	1800	500	3840	10	1	9796800	586	13.03	0.44	12	0.33	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	9230	-35.21	20230829	5640	6.03	20231031	9230	-35.21	20230829	5640	6.03	20231031	3.20	N	056360	500	48 억		241513	N	N	0	N	00	N
36	20231124	140554	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6020	10	2	0.17	147430080	24584	71.75	6000	6080	5970	7810	4210	6010	5996.99	2.47	0	4550	6183	6096	6013	5926	5843	6055	5885	49	1800	500	3840	10	1	9796800	590	13.12	0.44	12	0.25	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	9230	-34.78	20230829	5640	6.74	20231031	9230	-34.78	20230829	5640	6.74	20231031	3.20	N	056360	500	48 억		241513	N	N	0	N	00	N
37	20231124	130550	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6010	0	3	0.00	85588200	14251	41.59	6000	6080	5980	7810	4210	6010	6005.77	2.47	0	4540	6183	6096	6013	5926	5843	6055	5885	49	1800	500	3840	10	1	9796800	589	13.09	0.44	12	0.15	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	9230	-34.89	20230829	5640	6.56	20231031	9230	-34.89	20230829	5640	6.56	20231031	3.20	N	056360	500	48 억		241513	N	N	0	N	00	N
38	20231124	120554	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6010	0	3	0.00	71873070	11969	34.93	6000	6080	5980	7810	4210	6010	6004.94	2.47	0	3452	6183	6096	6013	5926	5843	6055	5885	49	1800	500	3840	10	1	9796800	589	13.09	0.44	12	0.12	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	9230	-34.89	20230829	5640	6.56	20231031	9230	-34.89	20230829	5640	6.56	20231031	3.20	N	056360	500	48 억		241513	N	N	0	N	00	N
39	20231124	110551	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6040	30	2	0.50	57050810	9507	27.75	6000	6080	5980	7810	4210	6010	6000.93	2.47	0	2913	6183	6096	6013	5926	5843	6055	5885	49	1800	500	3840	10	1	9796800	592	13.16	0.44	12	0.10	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	9230	-34.56	20230829	5640	7.09	20231031	9230	-34.56	20230829	5640	7.09	20231031	3.20	N	056360	500	48 억		241513	N	N	0	N	00	N
40	20231124	100550	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	40	2	0.67	50596530	8433	24.61	6000	6080	5980	7810	4210	6010	5999.83	2.47	0	2724	6183	6096	6013	5926	5843	6055	5885	49	1800	500	3840	10	1	9796800	593	13.18	0.45	12	0.09	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	3.20	N	056360	500	48 억		241513	N	N	0	N	00	N
41	20231124	090551	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6020	10	2	0.17	18969670	3166	9.24	6000	6080	5980	7810	4210	6010	5991.68	2.47	0	719	6183	6096	6013	5926	5843	6055	5885	49	1800	500	3840	10	1	9796800	590	13.12	0.44	12	0.03	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	9230	-34.78	20230829	5640	6.74	20231031	9230	-34.78	20230829	5640	6.74	20231031	3.20	N	056360	500	48 억		241513	N	N	0	N	00	N
42	20231123	160544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6010	-10	5	-0.17	205320160	34082	140.19	6050	6100	5930	7820	4220	6020	6024.30	2.46	0	34	6180	6100	6050	5970	5920	6075	5945	49	1800	500	3850	10	1	9796800	589	13.09	0.44	12	0.35	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	9230	-34.89	20230829	5640	6.56	20231031	9230	-34.89	20230829	5640	6.56	20231031	3.22	N	056360	500	48 억		241482	N	N	0	N	00	N
43	20231123	150603	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6020	0	3	0.00	192482380	31942	131.39	6050	6100	5930	7820	4220	6020	6026.00	2.46	0	40	6180	6100	6050	5970	5920	6075	5945	49	1800	500	3850	10	1	9796800	590	13.12	0.44	12	0.33	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	9230	-34.78	20230829	5640	6.74	20231031	9230	-34.78	20230829	5640	6.74	20231031	3.22	N	056360	500	48 억		241482	N	N	0	N	00	N
44	20231123	140557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	30	2	0.50	141650050	23483	96.59	6050	6100	5930	7820	4220	6020	6032.03	2.46	0	5268	6180	6100	6050	5970	5920	6075	5945	49	1800	500	3850	10	1	9796800	593	13.18	0.45	12	0.24	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	3.22	N	056360	500	48 억		241482	N	N	0	N	00	N
45	20231123	130558	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	30	2	0.50	131266160	21761	89.51	6050	6100	5930	7820	4220	6020	6032.17	2.46	0	5936	6180	6100	6050	5970	5920	6075	5945	49	1800	500	3850	10	1	9796800	593	13.18	0.45	12	0.22	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	3.22	N	056360	500	48 억		241482	N	N	0	N	00	N
46	20231123	120550	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	30	2	0.50	95242820	15795	64.97	6050	6090	5930	7820	4220	6020	6029.93	2.46	0	3345	6180	6100	6050	5970	5920	6075	5945	49	1800	500	3850	10	1	9796800	593	13.18	0.45	12	0.16	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	3.22	N	056360	500	48 억		241482	N	N	0	N	00	N
47	20231123	110604	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	30	2	0.50	63355640	10528	43.31	6050	6080	5930	7820	4220	6020	6017.82	2.46	0	860	6180	6100	6050	5970	5920	6075	5945	49	1800	500	3850	10	1	9796800	593	13.18	0.45	12	0.11	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	3.22	N	056360	500	48 억		241482	N	N	0	N	00	N
48	20231123	100554	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	40	2	0.66	53367060	8877	36.51	6050	6060	5930	7820	4220	6020	6011.84	2.46	0	-102	6180	6100	6050	5970	5920	6075	5945	49	1800	500	3850	10	1	9796800	594	13.20	0.45	12	0.09	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	3.22	N	056360	500	48 억		241482	N	N	0	N	00	N
49	20231123	090549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5990	-30	5	-0.50	24772160	4133	17.00	6050	6050	5930	7820	4220	6020	5993.75	2.46	0	-2085	6180	6100	6050	5970	5920	6075	5945	49	1800	500	3850	10	1	9796800	587	13.05	0.44	12	0.04	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	9230	-35.10	20230829	5640	6.21	20231031	9230	-35.10	20230829	5640	6.21	20231031	3.22	N	056360	500	48 억		241482	N	N	0	N	00	N
50	20231122	160532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6020	-90	5	-1.47	146328320	24269	71.95	6130	6130	6000	7940	4280	6110	6029.59	2.50	0	-3031	6276	6192	6126	6042	5976	6160	6010	49	1830	500	3910	10	1	9796800	590	13.12	0.44	12	0.25	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	9230	-34.78	20230829	5640	6.74	20231031	9230	-34.78	20230829	5640	6.74	20231031	3.31	N	056360	500	48 억		245344	N	N	0	N	00	N
51	20231122	150542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6030	-80	5	-1.31	130721470	21678	64.27	6130	6130	6000	7940	4280	6110	6030.14	2.50	0	-2708	6276	6192	6126	6042	5976	6160	6010	49	1830	500	3910	10	1	9796800	591	13.14	0.44	12	0.22	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	9230	-34.67	20230829	5640	6.91	20231031	9230	-34.67	20230829	5640	6.91	20231031	3.31	N	056360	500	48 억		245344	N	N	0	N	00	N
52	20231122	140533	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6020	-90	5	-1.47	121430110	20137	59.70	6130	6130	6000	7940	4280	6110	6030.20	2.50	0	-3052	6276	6192	6126	6042	5976	6160	6010	49	1830	500	3910	10	1	9796800	590	13.12	0.44	12	0.21	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	9230	-34.78	20230829	5640	6.74	20231031	9230	-34.78	20230829	5640	6.74	20231031	3.31	N	056360	500	48 억		245344	N	N	0	N	00	N
53	20231122	130553	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6040	-70	5	-1.15	100093400	16592	49.19	6130	6130	6000	7940	4280	6110	6032.63	2.50	0	-3596	6276	6192	6126	6042	5976	6160	6010	49	1830	500	3910	10	1	9796800	592	13.16	0.44	12	0.17	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	9230	-34.56	20230829	5640	7.09	20231031	9230	-34.56	20230829	5640	7.09	20231031	3.31	N	056360	500	48 억		245344	N	N	0	N	00	N
54	20231122	120557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6030	-80	5	-1.31	87854800	14559	43.16	6130	6130	6000	7940	4280	6110	6034.40	2.50	0	-3746	6276	6192	6126	6042	5976	6160	6010	49	1830	500	3910	10	1	9796800	591	13.14	0.44	12	0.15	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	9230	-34.67	20230829	5640	6.91	20231031	9230	-34.67	20230829	5640	6.91	20231031	3.31	N	056360	500	48 억		245344	N	N	0	N	00	N
55	20231122	110620	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6030	-80	5	-1.31	62500400	10341	30.66	6130	6130	6010	7940	4280	6110	6043.94	2.50	0	-4311	6276	6192	6126	6042	5976	6160	6010	49	1830	500	3910	10	1	9796800	591	13.14	0.44	12	0.11	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	9230	-34.67	20230829	5640	6.91	20231031	9230	-34.67	20230829	5640	6.91	20231031	3.31	N	056360	500	48 억		245344	N	N	0	N	00	N
56	20231122	100604	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6020	-90	5	-1.47	44942240	7428	22.02	6130	6130	6010	7940	4280	6110	6050.38	2.50	0	-2478	6276	6192	6126	6042	5976	6160	6010	49	1830	500	3910	10	1	9796800	590	13.12	0.44	12	0.08	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	9230	-34.78	20230829	5640	6.74	20231031	9230	-34.78	20230829	5640	6.74	20231031	3.31	N	056360	500	48 억		245344	N	N	0	N	00	N
57	20231122	090536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	-50	5	-0.82	6349090	1044	3.10	6130	6130	6040	7940	4280	6110	6081.50	2.50	0	168	6276	6192	6126	6042	5976	6160	6010	49	1830	500	3910	10	1	9796800	594	13.20	0.45	12	0.01	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	3.31	N	056360	500	48 억		245344	N	N	0	N	00	N
58	20231121	160537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6110	30	2	0.49	205070060	33489	87.19	6210	6210	6060	7900	4260	6080	6123.51	2.50	0	-11	6206	6142	6056	5992	5906	6175	6025	49	1820	500	3890	10	1	9796800	599	13.31	0.45	12	0.34	459.00	13580.00	9230	20230829	-33.80	5640	20231031	8.33	9230	-33.80	20230829	5640	8.33	20231031	9230	-33.80	20230829	5640	8.33	20231031	3.20	N	056360	500	48 억		245355	N	N	0	N	00	N
59	20231121	150538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6130	50	2	0.82	197360950	32228	83.90	6210	6210	6060	7900	4260	6080	6123.90	2.50	0	-106	6206	6142	6056	5992	5906	6175	6025	49	1820	500	3890	10	1	9796800	601	13.36	0.45	12	0.33	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	9230	-33.59	20230829	5640	8.69	20231031	9230	-33.59	20230829	5640	8.69	20231031	3.20	N	056360	500	48 억		245355	N	N	0	N	00	N
60	20231121	140533	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6130	50	2	0.82	171852370	28058	73.05	6210	6210	6060	7900	4260	6080	6124.90	2.50	0	931	6206	6142	6056	5992	5906	6175	6025	49	1820	500	3890	10	1	9796800	601	13.36	0.45	12	0.29	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	9230	-33.59	20230829	5640	8.69	20231031	9230	-33.59	20230829	5640	8.69	20231031	3.20	N	056360	500	48 억		245355	N	N	0	N	00	N
61	20231121	130530	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6130	50	2	0.82	167726820	27384	71.29	6210	6210	6060	7900	4260	6080	6124.99	2.50	0	1016	6206	6142	6056	5992	5906	6175	6025	49	1820	500	3890	10	1	9796800	601	13.36	0.45	12	0.28	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	9230	-33.59	20230829	5640	8.69	20231031	9230	-33.59	20230829	5640	8.69	20231031	3.20	N	056360	500	48 억		245355	N	N	0	N	00	N
62	20231121	120528	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6120	40	2	0.66	164676990	26886	70.00	6210	6210	6060	7900	4260	6080	6125.01	2.50	0	1016	6206	6142	6056	5992	5906	6175	6025	49	1820	500	3890	10	1	9796800	600	13.33	0.45	12	0.27	459.00	13580.00	9230	20230829	-33.69	5640	20231031	8.51	9230	-33.69	20230829	5640	8.51	20231031	9230	-33.69	20230829	5640	8.51	20231031	3.20	N	056360	500	48 억		245355	N	N	0	N	00	N
63	20231121	110528	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6130	50	2	0.82	127228330	20784	54.11	6210	6210	6060	7900	4260	6080	6121.46	2.50	0	-1179	6206	6142	6056	5992	5906	6175	6025	49	1820	500	3890	10	1	9796800	601	13.36	0.45	12	0.21	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	9230	-33.59	20230829	5640	8.69	20231031	9230	-33.59	20230829	5640	8.69	20231031	3.20	N	056360	500	48 억		245355	N	N	0	N	00	N
64	20231121	100516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6110	30	2	0.49	82184330	13436	34.98	6210	6210	6060	7900	4260	6080	6116.73	2.50	0	-3704	6206	6142	6056	5992	5906	6175	6025	49	1820	500	3890	10	1	9796800	599	13.31	0.45	12	0.14	459.00	13580.00	9230	20230829	-33.80	5640	20231031	8.33	9230	-33.80	20230829	5640	8.33	20231031	9230	-33.80	20230829	5640	8.33	20231031	3.20	N	056360	500	48 억		245355	N	N	0	N	00	N
65	20231121	090522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	0	3	0.00	20993390	3398	8.85	6210	6210	6080	7900	4260	6080	6178.16	2.50	0	-1701	6206	6142	6056	5992	5906	6175	6025	49	1820	500	3890	10	1	9796800	596	13.25	0.45	12	0.03	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	3.20	N	056360	500	48 억		245355	N	N	0	N	00	N
66	20231120	160526	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	60	2	1.00	233236950	38399	80.18	6000	6120	5970	7820	4220	6020	6074.04	2.33	0	17101	6246	6132	6036	5922	5826	6085	5875	49	1800	500	3850	10	1	9796800	596	13.25	0.45	12	0.39	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	3.23	N	056360	500	48 억		228254	N	N	0	N	00	N
67	20231120	150530	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6070	50	2	0.83	220867970	36364	75.93	6000	6120	5970	7820	4220	6020	6073.81	2.33	0	17103	6246	6132	6036	5922	5826	6085	5875	49	1800	500	3850	10	1	9796800	595	13.22	0.45	12	0.37	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	9230	-34.24	20230829	5640	7.62	20231031	9230	-34.24	20230829	5640	7.62	20231031	3.23	N	056360	500	48 억		228254	N	N	0	N	00	N
68	20231120	140529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	40	2	0.66	203172530	33447	69.84	6000	6120	5970	7820	4220	6020	6074.46	2.33	0	18165	6246	6132	6036	5922	5826	6085	5875	49	1800	500	3850	10	1	9796800	594	13.20	0.45	12	0.34	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	3.23	N	056360	500	48 억		228254	N	N	0	N	00	N
69	20231120	130526	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6070	50	2	0.83	200071800	32936	68.77	6000	6120	5970	7820	4220	6020	6074.56	2.33	0	18160	6246	6132	6036	5922	5826	6085	5875	49	1800	500	3850	10	1	9796800	595	13.22	0.45	12	0.34	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	9230	-34.24	20230829	5640	7.62	20231031	9230	-34.24	20230829	5640	7.62	20231031	3.23	N	056360	500	48 억		228254	N	N	0	N	00	N
70	20231120	120527	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6100	80	2	1.33	161956480	26667	55.68	6000	6120	5970	7820	4220	6020	6073.29	2.33	0	16691	6246	6132	6036	5922	5826	6085	5875	49	1800	500	3850	10	1	9796800	598	13.29	0.45	12	0.27	459.00	13580.00	9230	20230829	-33.91	5640	20231031	8.16	9230	-33.91	20230829	5640	8.16	20231031	9230	-33.91	20230829	5640	8.16	20231031	3.23	N	056360	500	48 억		228254	N	N	0	N	00	N
71	20231120	110526	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	60	2	1.00	88373360	14598	30.48	6000	6100	5970	7820	4220	6020	6053.80	2.33	0	9145	6246	6132	6036	5922	5826	6085	5875	49	1800	500	3850	10	1	9796800	596	13.25	0.45	12	0.15	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	3.23	N	056360	500	48 억		228254	N	N	0	N	00	N
72	20231120	100523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	60	2	1.00	72756660	12027	25.11	6000	6100	5970	7820	4220	6020	6049.44	2.33	0	8110	6246	6132	6036	5922	5826	6085	5875	49	1800	500	3850	10	1	9796800	596	13.25	0.45	12	0.12	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	3.23	N	056360	500	48 억		228254	N	N	0	N	00	N
73	20231120	090529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5980	-40	5	-0.66	773400	129	0.27	6000	6000	5970	7820	4220	6020	5995.35	2.33	0	0	6246	6132	6036	5922	5826	6085	5875	49	1800	500	3850	10	1	9796800	586	13.03	0.44	12	0.00	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	9230	-35.21	20230829	5640	6.03	20231031	9230	-35.21	20230829	5640	6.03	20231031	3.23	N	056360	500	48 억		228254	N	N	0	N	00	N
74	20231117	160538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6020	-70	5	-1.15	286396450	47690	161.99	6150	6150	5940	7910	4270	6090	6005.37	2.44	0	-10982	6196	6142	6076	6022	5956	6170	6050	49	1820	500	3890	10	1	9796800	590	13.12	0.44	12	0.49	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	9230	-34.78	20230829	5640	6.74	20231031	9230	-34.78	20230829	5640	6.74	20231031	3.19	N	056360	500	48 억		239525	N	N	0	N	00	N
75	20231117	150542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5990	-100	5	-1.64	220324410	36648	124.48	6150	6150	5940	7910	4270	6090	6011.91	2.44	0	-6272	6196	6142	6076	6022	5956	6170	6050	49	1820	500	3890	10	1	9796800	587	13.05	0.44	12	0.37	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	9230	-35.10	20230829	5640	6.21	20231031	9230	-35.10	20230829	5640	6.21	20231031	3.19	N	056360	500	48 억		239525	N	N	0	N	00	N
76	20231117	140540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6000	-90	5	-1.48	175681280	29169	99.08	6150	6150	5950	7910	4270	6090	6022.87	2.44	0	-4345	6196	6142	6076	6022	5956	6170	6050	49	1820	500	3890	10	1	9796800	588	13.07	0.44	12	0.30	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	9230	-34.99	20230829	5640	6.38	20231031	9230	-34.99	20230829	5640	6.38	20231031	3.19	N	056360	500	48 억		239525	N	N	0	N	00	N
77	20231117	130539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6010	-80	5	-1.31	152903410	25370	86.18	6150	6150	5950	7910	4270	6090	6026.94	2.44	0	-1518	6196	6142	6076	6022	5956	6170	6050	49	1820	500	3890	10	1	9796800	589	13.09	0.44	12	0.26	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	9230	-34.89	20230829	5640	6.56	20231031	9230	-34.89	20230829	5640	6.56	20231031	3.19	N	056360	500	48 억		239525	N	N	0	N	00	N
78	20231117	120540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6020	-70	5	-1.15	133918830	22194	75.39	6150	6150	5950	7910	4270	6090	6034.01	2.44	0	-786	6196	6142	6076	6022	5956	6170	6050	49	1820	500	3890	10	1	9796800	590	13.12	0.44	12	0.23	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	9230	-34.78	20230829	5640	6.74	20231031	9230	-34.78	20230829	5640	6.74	20231031	3.19	N	056360	500	48 억		239525	N	N	0	N	00	N
79	20231117	110541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5980	-110	5	-1.81	130795280	21672	73.61	6150	6150	5950	7910	4270	6090	6035.22	2.44	0	-694	6196	6142	6076	6022	5956	6170	6050	49	1820	500	3890	10	1	9796800	586	13.03	0.44	12	0.22	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	9230	-35.21	20230829	5640	6.03	20231031	9230	-35.21	20230829	5640	6.03	20231031	3.19	N	056360	500	48 억		239525	N	N	0	N	00	N
80	20231117	100539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	-40	5	-0.66	91858960	15163	51.50	6150	6150	6000	7910	4270	6090	6058.10	2.44	0	2204	6196	6142	6076	6022	5956	6170	6050	49	1820	500	3890	10	1	9796800	593	13.18	0.45	12	0.15	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	3.19	N	056360	500	48 억		239525	N	N	0	N	00	N
81	20231117	090541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	-10	5	-0.16	5250670	859	2.92	6150	6150	6070	7910	4270	6090	6112.56	2.44	0	46	6196	6142	6076	6022	5956	6170	6050	49	1820	500	3890	10	1	9796800	596	13.25	0.45	12	0.01	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	3.19	N	056360	500	48 억		239525	N	N	0	N	00	N
82	20231116	160537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	30	2	0.50	171733750	28290	79.31	6050	6130	6010	7860	4240	6050	6070.48	2.35	0	9337	6156	6102	6056	6002	5956	6080	5980	49	1810	500	3870	10	1	9796800	596	13.25	0.45	12	0.29	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	3.26	N	056360	500	48 억		229883	N	N	0	N	00	N
83	20231116	150537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6070	20	2	0.33	145120760	23924	67.07	6050	6130	6010	7860	4240	6050	6065.91	2.35	0	7993	6156	6102	6056	6002	5956	6080	5980	49	1810	500	3870	10	1	9796800	595	13.22	0.45	12	0.24	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	9230	-34.24	20230829	5640	7.62	20231031	9230	-34.24	20230829	5640	7.62	20231031	3.26	N	056360	500	48 억		229883	N	N	0	N	00	N
84	20231116	140521	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6040	-10	5	-0.17	136002870	22422	62.86	6050	6130	6010	7860	4240	6050	6065.60	2.35	0	7783	6156	6102	6056	6002	5956	6080	5980	49	1810	500	3870	10	1	9796800	592	13.16	0.44	12	0.23	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	9230	-34.56	20230829	5640	7.09	20231031	9230	-34.56	20230829	5640	7.09	20231031	3.26	N	056360	500	48 억		229883	N	N	0	N	00	N
85	20231116	130536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	30	2	0.50	119758140	19744	55.35	6050	6130	6010	7860	4240	6050	6065.55	2.35	0	6281	6156	6102	6056	6002	5956	6080	5980	49	1810	500	3870	10	1	9796800	596	13.25	0.45	12	0.20	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	3.26	N	056360	500	48 억		229883	N	N	0	N	00	N
86	20231116	120539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6030	-20	5	-0.33	77148820	12753	35.75	6050	6130	6010	7860	4240	6050	6049.46	2.35	0	5252	6156	6102	6056	6002	5956	6080	5980	49	1810	500	3870	10	1	9796800	591	13.14	0.44	12	0.13	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	9230	-34.67	20230829	5640	6.91	20231031	9230	-34.67	20230829	5640	6.91	20231031	3.26	N	056360	500	48 억		229883	N	N	0	N	00	N
87	20231116	110535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6070	20	2	0.33	32591290	5384	15.09	6050	6130	6010	7860	4240	6050	6053.36	2.35	0	683	6156	6102	6056	6002	5956	6080	5980	49	1810	500	3870	10	1	9796800	595	13.22	0.45	12	0.05	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	9230	-34.24	20230829	5640	7.62	20231031	9230	-34.24	20230829	5640	7.62	20231031	3.26	N	056360	500	48 억		229883	N	N	0	N	00	N
88	20231116	100536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	30	2	0.50	4526640	748	2.10	6050	6080	6050	7860	4240	6050	6051.66	2.35	0	2	6156	6102	6056	6002	5956	6080	5980	49	1810	500	3870	10	1	9796800	596	13.25	0.45	12	0.01	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	3.26	N	056360	500	48 억		229883	N	N	0	N	00	N
89	20231116	090535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	0	3	0.00	0	0	0.00	0	0	0	7860	4240	6050	0.00	2.35	0	0	6156	6102	6056	6002	5956	6080	5980	49	1810	500	3870	10	1	9796800	593	13.18	0.45	12	0.00	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	3.26	N	056360	500	48 억		229883	N	N	0	N	00	N
90	20231115	160503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	40	2	0.67	216075140	35589	91.17	6100	6110	6010	7810	4210	6010	6072.06	2.18	0	16258	6203	6106	5953	5856	5703	6155	5905	49	1800	500	3840	10	1	9796800	593	13.18	0.45	12	0.36	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	3.26	N	056360	500	48 억		213625	N	N	0	N	00	N
91	20231115	150543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	50	2	0.83	212147570	34940	89.51	6100	6110	6010	7810	4210	6010	6072.44	2.18	0	16183	6203	6106	5953	5856	5703	6155	5905	49	1800	500	3840	10	1	9796800	594	13.20	0.45	12	0.36	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	3.26	N	056360	500	48 억		213625	N	N	0	N	00	N
92	20231115	140541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6070	60	2	1.00	186202930	30665	78.56	6100	6110	6010	7810	4210	6010	6072.93	2.18	0	15631	6203	6106	5953	5856	5703	6155	5905	49	1800	500	3840	10	1	9796800	595	13.22	0.45	12	0.31	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	9230	-34.24	20230829	5640	7.62	20231031	9230	-34.24	20230829	5640	7.62	20231031	3.26	N	056360	500	48 억		213625	N	N	0	N	00	N
93	20231115	130544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6090	80	2	1.33	155553460	25630	65.66	6100	6110	6010	7810	4210	6010	6070.07	2.18	0	12419	6203	6106	5953	5856	5703	6155	5905	49	1800	500	3840	10	1	9796800	597	13.27	0.45	12	0.26	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	3.26	N	056360	500	48 억		213625	N	N	0	N	00	N
94	20231115	120546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6040	30	2	0.50	138929800	22895	58.65	6100	6110	6010	7810	4210	6010	6069.09	2.18	0	10150	6203	6106	5953	5856	5703	6155	5905	49	1800	500	3840	10	1	9796800	592	13.16	0.44	12	0.23	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	9230	-34.56	20230829	5640	7.09	20231031	9230	-34.56	20230829	5640	7.09	20231031	3.26	N	056360	500	48 억		213625	N	N	0	N	00	N
95	20231115	110549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	40	2	0.67	108920990	17948	45.98	6100	6110	6010	7810	4210	6010	6069.95	2.18	0	8690	6203	6106	5953	5856	5703	6155	5905	49	1800	500	3840	10	1	9796800	593	13.18	0.45	12	0.18	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	3.26	N	056360	500	48 억		213625	N	N	0	N	00	N
96	20231115	100547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	50	2	0.83	70027630	11546	29.58	6100	6110	6010	7810	4210	6010	6066.94	2.18	0	6060	6203	6106	5953	5856	5703	6155	5905	49	1800	500	3840	10	1	9796800	594	13.20	0.45	12	0.12	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	3.26	N	056360	500	48 억		213625	N	N	0	N	00	N
97	20231115	090540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	50	2	0.83	23144040	3820	9.79	6100	6100	6010	7810	4210	6010	6063.93	2.18	0	1673	6203	6106	5953	5856	5703	6155	5905	49	1800	500	3840	10	1	9796800	594	13.20	0.45	12	0.04	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	3.26	N	056360	500	48 억		213625	N	N	0	N	00	N
98	20231114	160535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6010	130	2	2.21	231942800	39035	97.27	5800	6050	5800	7640	4120	5880	5941.74	2.03	0	14882	6080	5980	5900	5800	5720	5940	5760	49	1760	500	3760	10	1	9796800	589	13.09	0.44	12	0.40	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	9230	-34.89	20230829	5640	6.56	20231031	9230	-34.89	20230829	5640	6.56	20231031	3.27	N	056360	500	48 억		198748	N	N	0	N	00	N
99	20231114	150535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5980	100	2	1.70	218742810	36838	91.79	5800	6050	5800	7640	4120	5880	5937.97	2.03	0	14114	6080	5980	5900	5800	5720	5940	5760	49	1760	500	3760	10	1	9796800	586	13.03	0.44	12	0.38	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	9230	-35.21	20230829	5640	6.03	20231031	9230	-35.21	20230829	5640	6.03	20231031	3.27	N	056360	500	48 억		198748	N	N	0	N	00	N
100	20231114	140534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5980	100	2	1.70	200101270	33731	84.05	5800	6050	5800	7640	4120	5880	5932.27	2.03	0	12421	6080	5980	5900	5800	5720	5940	5760	49	1760	500	3760	10	1	9796800	586	13.03	0.44	12	0.34	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	9230	-35.21	20230829	5640	6.03	20231031	9230	-35.21	20230829	5640	6.03	20231031	3.27	N	056360	500	48 억		198748	N	N	0	N	00	N
101	20231114	130537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5970	90	2	1.53	155180670	26230	65.36	5800	6050	5800	7640	4120	5880	5916.15	2.03	0	6326	6080	5980	5900	5800	5720	5940	5760	49	1760	500	3760	10	1	9796800	585	13.01	0.44	12	0.27	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	9230	-35.32	20230829	5640	5.85	20231031	9230	-35.32	20230829	5640	5.85	20231031	3.27	N	056360	500	48 억		198748	N	N	0	N	00	N
102	20231114	120537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5960	80	2	1.36	146802160	24833	61.88	5800	6050	5800	7640	4120	5880	5911.58	2.03	0	5277	6080	5980	5900	5800	5720	5940	5760	49	1760	500	3760	10	1	9796800	584	12.98	0.44	12	0.25	459.00	13580.00	9230	20230829	-35.43	5640	20231031	5.67	9230	-35.43	20230829	5640	5.67	20231031	9230	-35.43	20230829	5640	5.67	20231031	3.27	N	056360	500	48 억		198748	N	N	0	N	00	N
103	20231114	110543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5980	100	2	1.70	131093760	22207	55.34	5800	6050	5800	7640	4120	5880	5903.26	2.03	0	3182	6080	5980	5900	5800	5720	5940	5760	49	1760	500	3760	10	1	9796800	586	13.03	0.44	12	0.23	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	9230	-35.21	20230829	5640	6.03	20231031	9230	-35.21	20230829	5640	6.03	20231031	3.27	N	056360	500	48 억		198748	N	N	0	N	00	N
104	20231114	100537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5980	100	2	1.70	94806550	16124	40.18	5800	6050	5800	7640	4120	5880	5879.84	2.03	0	1635	6080	5980	5900	5800	5720	5940	5760	49	1760	500	3760	10	1	9796800	586	13.03	0.44	12	0.16	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	9230	-35.21	20230829	5640	6.03	20231031	9230	-35.21	20230829	5640	6.03	20231031	3.27	N	056360	500	48 억		198748	N	N	0	N	00	N
105	20231114	090531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5820	-60	5	-1.02	52150610	8968	22.35	5800	5880	5800	7640	4120	5880	5815.19	2.03	0	-308	6080	5980	5900	5800	5720	5940	5760	49	1760	500	3760	10	1	9796800	570	12.68	0.43	12	0.09	459.00	13580.00	9230	20230829	-36.94	5640	20231031	3.19	9230	-36.94	20230829	5640	3.19	20231031	9230	-36.94	20230829	5640	3.19	20231031	3.27	N	056360	500	48 억		198748	N	N	0	N	00	N
106	20231113	160528	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5880	-40	5	-0.68	236176690	40081	174.68	5960	6000	5820	7690	4150	5920	5892.59	2.29	0	-25468	6040	5980	5920	5860	5800	5950	5830	49	1770	500	3780	10	1	9796800	576	12.81	0.43	12	0.41	459.00	13580.00	9230	20230829	-36.29	5640	20231031	4.26	9230	-36.29	20230829	5640	4.26	20231031	9230	-36.29	20230829	5640	4.26	20231031	3.30	N	056360	500	48 억		224216	N	N	0	N	00	N
107	20231113	150528	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5870	-50	5	-0.84	210863770	35770	155.89	5960	6000	5820	7690	4150	5920	5894.99	2.29	0	-22765	6040	5980	5920	5860	5800	5950	5830	49	1770	500	3780	10	1	9796800	575	12.79	0.43	12	0.37	459.00	13580.00	9230	20230829	-36.40	5640	20231031	4.08	9230	-36.40	20230829	5640	4.08	20231031	9230	-36.40	20230829	5640	4.08	20231031	3.30	N	056360	500	48 억		224216	N	N	0	N	00	N
108	20231113	140525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5860	-60	5	-1.01	190869960	32349	140.98	5960	6000	5820	7690	4150	5920	5900.34	2.29	0	-21374	6040	5980	5920	5860	5800	5950	5830	49	1770	500	3780	10	1	9796800	574	12.77	0.43	12	0.33	459.00	13580.00	9230	20230829	-36.51	5640	20231031	3.90	9230	-36.51	20230829	5640	3.90	20231031	9230	-36.51	20230829	5640	3.90	20231031	3.30	N	056360	500	48 억		224216	N	N	0	N	00	N
109	20231113	130525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5880	-40	5	-0.68	175086740	29650	129.22	5960	6000	5820	7690	4150	5920	5905.12	2.29	0	-19682	6040	5980	5920	5860	5800	5950	5830	49	1770	500	3780	10	1	9796800	576	12.81	0.43	12	0.30	459.00	13580.00	9230	20230829	-36.29	5640	20231031	4.26	9230	-36.29	20230829	5640	4.26	20231031	9230	-36.29	20230829	5640	4.26	20231031	3.30	N	056360	500	48 억		224216	N	N	0	N	00	N
110	20231113	120525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5830	-90	5	-1.52	161924130	27396	119.39	5960	6000	5820	7690	4150	5920	5910.50	2.29	0	-19527	6040	5980	5920	5860	5800	5950	5830	49	1770	500	3780	10	1	9796800	571	12.70	0.43	12	0.28	459.00	13580.00	9230	20230829	-36.84	5640	20231031	3.37	9230	-36.84	20230829	5640	3.37	20231031	9230	-36.84	20230829	5640	3.37	20231031	3.30	N	056360	500	48 억		224216	N	N	0	N	00	N
111	20231113	110524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5920	0	3	0.00	142167160	24024	104.70	5960	6000	5870	7690	4150	5920	5917.71	2.29	0	-18151	6040	5980	5920	5860	5800	5950	5830	49	1770	500	3780	10	1	9796800	580	12.90	0.44	12	0.25	459.00	13580.00	9230	20230829	-35.86	5640	20231031	4.96	9230	-35.86	20230829	5640	4.96	20231031	9230	-35.86	20230829	5640	4.96	20231031	3.30	N	056360	500	48 억		224216	N	N	0	N	00	N
112	20231113	100522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5960	40	2	0.68	45690520	7676	33.45	5960	6000	5920	7690	4150	5920	5952.39	2.29	0	-2458	6040	5980	5920	5860	5800	5950	5830	49	1770	500	3780	10	1	9796800	584	12.98	0.44	12	0.08	459.00	13580.00	9230	20230829	-35.43	5640	20231031	5.67	9230	-35.43	20230829	5640	5.67	20231031	9230	-35.43	20230829	5640	5.67	20231031	3.30	N	056360	500	48 억		224216	N	N	0	N	00	N
113	20231113	090527	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5940	20	2	0.34	2431170	408	1.78	5960	5960	5940	7690	4150	5920	5958.75	2.29	0	75	6040	5980	5920	5860	5800	5950	5830	49	1770	500	3780	10	1	9796800	582	12.94	0.44	12	0.00	459.00	13580.00	9230	20230829	-35.64	5640	20231031	5.32	9230	-35.64	20230829	5640	5.32	20231031	9230	-35.64	20230829	5640	5.32	20231031	3.30	N	056360	500	48 억		224216	N	N	0	N	00	N
114	20231110	160543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5920	-60	5	-1.00	135360480	22919	75.48	5980	5980	5860	7770	4190	5980	5906.03	2.34	0	-4800	6180	6080	6010	5910	5840	6045	5875	49	1790	500	3820	10	1	9796800	580	12.90	0.44	12	0.23	459.00	13580.00	9230	20230829	-35.86	5640	20231031	4.96	9230	-35.86	20230829	5640	4.96	20231031	9230	-35.86	20230829	5640	4.96	20231031	3.28	N	056360	500	48 억		229016	N	N	0	N	00	N
115	20231110	150535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5920	-60	5	-1.00	103297120	17498	57.62	5980	5980	5860	7770	4190	5980	5903.37	2.34	0	-4933	6180	6080	6010	5910	5840	6045	5875	49	1790	500	3820	10	1	9796800	580	12.90	0.44	12	0.18	459.00	13580.00	9230	20230829	-35.86	5640	20231031	4.96	9230	-35.86	20230829	5640	4.96	20231031	9230	-35.86	20230829	5640	4.96	20231031	3.28	N	056360	500	48 억		229016	N	N	0	N	00	N
116	20231110	140530	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5910	-70	5	-1.17	89011200	15081	49.66	5980	5980	5860	7770	4190	5980	5902.21	2.34	0	-5374	6180	6080	6010	5910	5840	6045	5875	49	1790	500	3820	10	1	9796800	579	12.88	0.44	12	0.15	459.00	13580.00	9230	20230829	-35.97	5640	20231031	4.79	9230	-35.97	20230829	5640	4.79	20231031	9230	-35.97	20230829	5640	4.79	20231031	3.28	N	056360	500	48 억		229016	N	N	0	N	00	N
117	20231110	130530	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5920	-60	5	-1.00	74950160	12699	41.82	5980	5980	5860	7770	4190	5980	5902.05	2.34	0	-5424	6180	6080	6010	5910	5840	6045	5875	49	1790	500	3820	10	1	9796800	580	12.90	0.44	12	0.13	459.00	13580.00	9230	20230829	-35.86	5640	20231031	4.96	9230	-35.86	20230829	5640	4.96	20231031	9230	-35.86	20230829	5640	4.96	20231031	3.28	N	056360	500	48 억		229016	N	N	0	N	00	N
118	20231110	120531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5940	-40	5	-0.67	64656370	10959	36.09	5980	5980	5860	7770	4190	5980	5899.84	2.34	0	-5284	6180	6080	6010	5910	5840	6045	5875	49	1790	500	3820	10	1	9796800	582	12.94	0.44	12	0.11	459.00	13580.00	9230	20230829	-35.64	5640	20231031	5.32	9230	-35.64	20230829	5640	5.32	20231031	9230	-35.64	20230829	5640	5.32	20231031	3.28	N	056360	500	48 억		229016	N	N	0	N	00	N
119	20231110	110526	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5940	-40	5	-0.67	61457310	10420	34.31	5980	5980	5860	7770	4190	5980	5898.01	2.34	0	-5120	6180	6080	6010	5910	5840	6045	5875	49	1790	500	3820	10	1	9796800	582	12.94	0.44	12	0.11	459.00	13580.00	9230	20230829	-35.64	5640	20231031	5.32	9230	-35.64	20230829	5640	5.32	20231031	9230	-35.64	20230829	5640	5.32	20231031	3.28	N	056360	500	48 억		229016	N	N	0	N	00	N
120	20231110	100531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5930	-50	5	-0.84	54331930	9215	30.35	5980	5980	5860	7770	4190	5980	5896.03	2.34	0	-4764	6180	6080	6010	5910	5840	6045	5875	49	1790	500	3820	10	1	9796800	581	12.92	0.44	12	0.09	459.00	13580.00	9230	20230829	-35.75	5640	20231031	5.14	9230	-35.75	20230829	5640	5.14	20231031	9230	-35.75	20230829	5640	5.14	20231031	3.28	N	056360	500	48 억		229016	N	N	0	N	00	N
121	20231110	090520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5910	-70	5	-1.17	1804290	305	1.00	5980	5980	5890	7770	4190	5980	5915.70	2.34	0	-84	6180	6080	6010	5910	5840	6045	5875	49	1790	500	3820	10	1	9796800	579	12.88	0.44	12	0.00	459.00	13580.00	9230	20230829	-35.97	5640	20231031	4.79	9230	-35.97	20230829	5640	4.79	20231031	9230	-35.97	20230829	5640	4.79	20231031	3.28	N	056360	500	48 억		229016	N	N	0	N	00	N
122	20231109	160516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5980	-50	5	-0.83	181375500	30312	88.11	6110	6110	5940	7830	4230	6030	5983.62	2.36	0	-2034	6243	6136	6073	5966	5903	6105	5935	49	1800	500	3850	10	1	9796800	586	13.03	0.44	12	0.31	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	9230	-35.21	20230829	5640	6.03	20231031	9230	-35.21	20230829	5640	6.03	20231031	3.23	N	056360	500	48 억		231050	N	N	0	N	00	N
123	20231109	150517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5980	-50	5	-0.83	171150990	28602	83.14	6110	6110	5940	7830	4230	6030	5983.88	2.36	0	-2135	6243	6136	6073	5966	5903	6105	5935	49	1800	500	3850	10	1	9796800	586	13.03	0.44	12	0.29	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	9230	-35.21	20230829	5640	6.03	20231031	9230	-35.21	20230829	5640	6.03	20231031	3.23	N	056360	500	48 억		231050	N	N	0	N	00	N
124	20231109	140516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5960	-70	5	-1.16	165072770	27584	80.18	6110	6110	5940	7830	4230	6030	5984.37	2.36	0	-2632	6243	6136	6073	5966	5903	6105	5935	49	1800	500	3850	10	1	9796800	584	12.98	0.44	12	0.28	459.00	13580.00	9230	20230829	-35.43	5640	20231031	5.67	9230	-35.43	20230829	5640	5.67	20231031	9230	-35.43	20230829	5640	5.67	20231031	3.23	N	056360	500	48 억		231050	N	N	0	N	00	N
125	20231109	130518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6010	-20	5	-0.33	100814540	16818	48.88	6110	6110	5950	7830	4230	6030	5994.44	2.36	0	-1873	6243	6136	6073	5966	5903	6105	5935	49	1800	500	3850	10	1	9796800	589	13.09	0.44	12	0.17	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	9230	-34.89	20230829	5640	6.56	20231031	9230	-34.89	20230829	5640	6.56	20231031	3.23	N	056360	500	48 억		231050	N	N	0	N	00	N
126	20231109	120519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5990	-40	5	-0.66	79905180	13322	38.72	6110	6110	5950	7830	4230	6030	5997.99	2.36	0	-1768	6243	6136	6073	5966	5903	6105	5935	49	1800	500	3850	10	1	9796800	587	13.05	0.44	12	0.14	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	9230	-35.10	20230829	5640	6.21	20231031	9230	-35.10	20230829	5640	6.21	20231031	3.23	N	056360	500	48 억		231050	N	N	0	N	00	N
127	20231109	110519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6020	-10	5	-0.17	76302000	12722	36.98	6110	6110	5950	7830	4230	6030	5997.64	2.36	0	-1796	6243	6136	6073	5966	5903	6105	5935	49	1800	500	3850	10	1	9796800	590	13.12	0.44	12	0.13	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	9230	-34.78	20230829	5640	6.74	20231031	9230	-34.78	20230829	5640	6.74	20231031	3.23	N	056360	500	48 억		231050	N	N	0	N	00	N
128	20231109	100514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6000	-30	5	-0.50	50807630	8465	24.60	6110	6110	5950	7830	4230	6030	6002.08	2.36	0	-3347	6243	6136	6073	5966	5903	6105	5935	49	1800	500	3850	10	1	9796800	588	13.07	0.44	12	0.09	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	9230	-34.99	20230829	5640	6.38	20231031	9230	-34.99	20230829	5640	6.38	20231031	3.23	N	056360	500	48 억		231050	N	N	0	N	00	N
129	20231109	090516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	20	2	0.33	9880700	1636	4.76	6110	6110	6000	7830	4230	6030	6039.55	2.36	0	-225	6243	6136	6073	5966	5903	6105	5935	49	1800	500	3850	10	1	9796800	593	13.18	0.45	12	0.02	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	3.23	N	056360	500	48 억		231050	N	N	0	N	00	N
130	20231108	160513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6030	-30	5	-0.50	203482300	33574	63.71	6090	6180	6010	7870	4250	6060	6060.71	2.44	0	-8465	6313	6186	6093	5966	5873	6140	5920	49	1810	500	3870	10	1	9796800	591	13.14	0.44	12	0.34	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	9230	-34.67	20230829	5640	6.91	20231031	9230	-34.67	20230829	5640	6.91	20231031	3.40	N	056360	500	48 억		239515	N	N	0	N	00	N
131	20231108	150515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6020	-40	5	-0.66	170703960	28129	53.38	6090	6180	6010	7870	4250	6060	6068.61	2.44	0	-8411	6313	6186	6093	5966	5873	6140	5920	49	1810	500	3870	10	1	9796800	590	13.12	0.44	12	0.29	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	9230	-34.78	20230829	5640	6.74	20231031	9230	-34.78	20230829	5640	6.74	20231031	3.40	N	056360	500	48 억		239515	N	N	0	N	00	N
132	20231108	140513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6040	-20	5	-0.33	131621880	21638	41.06	6090	6180	6030	7870	4250	6060	6082.90	2.44	0	-7482	6313	6186	6093	5966	5873	6140	5920	49	1810	500	3870	10	1	9796800	592	13.16	0.44	12	0.22	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	9230	-34.56	20230829	5640	7.09	20231031	9230	-34.56	20230829	5640	7.09	20231031	3.40	N	056360	500	48 억		239515	N	N	0	N	00	N
133	20231108	130514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	0	3	0.00	78336970	12842	24.37	6090	6180	6050	7870	4250	6060	6100.06	2.44	0	-4494	6313	6186	6093	5966	5873	6140	5920	49	1810	500	3870	10	1	9796800	594	13.20	0.45	12	0.13	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	3.40	N	056360	500	48 억		239515	N	N	0	N	00	N
134	20231108	120514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6090	30	2	0.50	57953430	9488	18.01	6090	6180	6060	7870	4250	6060	6108.08	2.44	0	-2328	6313	6186	6093	5966	5873	6140	5920	49	1810	500	3870	10	1	9796800	597	13.27	0.45	12	0.10	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	3.40	N	056360	500	48 억		239515	N	N	0	N	00	N
135	20231108	110512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	20	2	0.33	32134640	5257	9.98	6090	6180	6060	7870	4250	6060	6112.73	2.44	0	-1680	6313	6186	6093	5966	5873	6140	5920	49	1810	500	3870	10	1	9796800	596	13.25	0.45	12	0.05	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	3.40	N	056360	500	48 억		239515	N	N	0	N	00	N
136	20231108	100514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6130	70	2	1.16	24256250	3962	7.52	6090	6180	6080	7870	4250	6060	6122.22	2.44	0	-1011	6313	6186	6093	5966	5873	6140	5920	49	1810	500	3870	10	1	9796800	601	13.36	0.45	12	0.04	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	9230	-33.59	20230829	5640	8.69	20231031	9230	-33.59	20230829	5640	8.69	20231031	3.40	N	056360	500	48 억		239515	N	N	0	N	00	N
137	20231108	090511	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6110	50	2	0.83	4068080	664	1.26	6090	6180	6090	7870	4250	6060	6126.63	2.44	0	96	6313	6186	6093	5966	5873	6140	5920	49	1810	500	3870	10	1	9796800	599	13.31	0.45	12	0.01	459.00	13580.00	9230	20230829	-33.80	5640	20231031	8.33	9230	-33.80	20230829	5640	8.33	20231031	9230	-33.80	20230829	5640	8.33	20231031	3.40	N	056360	500	48 억		239515	N	N	0	N	00	N
138	20231107	160514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	-110	5	-1.78	317415270	52050	75.12	6120	6220	6000	8020	4320	6170	6097.83	2.39	0	5349	6330	6250	6140	6060	5950	6195	6005	49	1850	500	3940	10	1	9796800	594	13.20	0.45	12	0.53	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	3.47	N	056360	500	48 억		234166	N	N	0	N	00	N
139	20231107	150514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6090	-80	5	-1.30	293231120	48064	69.37	6120	6220	6000	8020	4320	6170	6100.37	2.39	0	5412	6330	6250	6140	6060	5950	6195	6005	49	1850	500	3940	10	1	9796800	597	13.27	0.45	12	0.49	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	3.47	N	056360	500	48 억		234166	N	N	0	N	00	N
140	20231107	140517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6090	-80	5	-1.30	274274380	44944	64.86	6120	6220	6000	8020	4320	6170	6102.08	2.39	0	4803	6330	6250	6140	6060	5950	6195	6005	49	1850	500	3940	10	1	9796800	597	13.27	0.45	12	0.46	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	3.47	N	056360	500	48 억		234166	N	N	0	N	00	N
141	20231107	130515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	-110	5	-1.78	249760850	40890	59.01	6120	6220	6000	8020	4320	6170	6107.61	2.39	0	2794	6330	6250	6140	6060	5950	6195	6005	49	1850	500	3940	10	1	9796800	594	13.20	0.45	12	0.42	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	3.47	N	056360	500	48 억		234166	N	N	0	N	00	N
142	20231107	120512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	-90	5	-1.46	206879760	33786	48.76	6120	6220	6060	8020	4320	6170	6122.78	2.39	0	2856	6330	6250	6140	6060	5950	6195	6005	49	1850	500	3940	10	1	9796800	596	13.25	0.45	12	0.34	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	3.47	N	056360	500	48 억		234166	N	N	0	N	00	N
143	20231107	110513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6130	-40	5	-0.65	165080670	26933	38.87	6120	6220	6080	8020	4320	6170	6128.80	2.39	0	4925	6330	6250	6140	6060	5950	6195	6005	49	1850	500	3940	10	1	9796800	601	13.36	0.45	12	0.27	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	9230	-33.59	20230829	5640	8.69	20231031	9230	-33.59	20230829	5640	8.69	20231031	3.47	N	056360	500	48 억		234166	N	N	0	N	00	N
144	20231107	100518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6160	-10	5	-0.16	95187170	15521	22.40	6120	6220	6080	8020	4320	6170	6131.99	2.39	0	1054	6330	6250	6140	6060	5950	6195	6005	49	1850	500	3940	10	1	9796800	603	13.42	0.45	12	0.16	459.00	13580.00	9230	20230829	-33.26	5640	20231031	9.22	9230	-33.26	20230829	5640	9.22	20231031	9230	-33.26	20230829	5640	9.22	20231031	3.47	N	056360	500	48 억		234166	N	N	0	N	00	N
145	20231107	090506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6130	-40	5	-0.65	36419430	5943	8.58	6120	6220	6080	8020	4320	6170	6125.66	2.39	0	-1693	6330	6250	6140	6060	5950	6195	6005	49	1850	500	3940	10	1	9796800	601	13.36	0.45	12	0.06	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	9230	-33.59	20230829	5640	8.69	20231031	9230	-33.59	20230829	5640	8.69	20231031	3.47	N	056360	500	48 억		234166	N	N	0	N	00	N
146	20231106	160501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6170	100	2	1.65	422594500	68936	110.21	6220	6220	6030	7890	4250	6070	6130.23	2.23	0	15675	6223	6146	6053	5976	5883	6185	6015	49	1820	500	3880	10	1	9796800	604	13.44	0.45	12	0.70	459.00	13580.00	9230	20230829	-33.15	5640	20231031	9.40	9230	-33.15	20230829	5640	9.40	20231031	9230	-33.15	20230829	5640	9.40	20231031	3.42	N	056360	500	48 억		218491	N	N	0	N	00	N
147	20231106	150504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6160	90	2	1.48	402443790	65667	104.98	6220	6220	6030	7890	4250	6070	6128.55	2.23	0	15459	6223	6146	6053	5976	5883	6185	6015	49	1820	500	3880	10	1	9796800	603	13.42	0.45	12	0.67	459.00	13580.00	9230	20230829	-33.26	5640	20231031	9.22	9230	-33.26	20230829	5640	9.22	20231031	9230	-33.26	20230829	5640	9.22	20231031	3.42	N	056360	500	48 억		218491	N	N	0	N	00	N
148	20231106	140501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6140	70	2	1.15	335171190	54699	87.45	6220	6220	6030	7890	4250	6070	6127.56	2.23	0	14179	6223	6146	6053	5976	5883	6185	6015	49	1820	500	3880	10	1	9796800	602	13.38	0.45	12	0.56	459.00	13580.00	9230	20230829	-33.48	5640	20231031	8.87	9230	-33.48	20230829	5640	8.87	20231031	9230	-33.48	20230829	5640	8.87	20231031	3.42	N	056360	500	48 억		218491	N	N	0	N	00	N
149	20231106	130508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6170	100	2	1.65	287457550	46923	75.02	6220	6220	6030	7890	4250	6070	6126.15	2.23	0	12609	6223	6146	6053	5976	5883	6185	6015	49	1820	500	3880	10	1	9796800	604	13.44	0.45	12	0.48	459.00	13580.00	9230	20230829	-33.15	5640	20231031	9.40	9230	-33.15	20230829	5640	9.40	20231031	9230	-33.15	20230829	5640	9.40	20231031	3.42	N	056360	500	48 억		218491	N	N	0	N	00	N
150	20231106	120505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6180	110	2	1.81	270377950	44148	70.58	6220	6220	6030	7890	4250	6070	6124.35	2.23	0	12234	6223	6146	6053	5976	5883	6185	6015	49	1820	500	3880	10	1	9796800	605	13.46	0.46	12	0.45	459.00	13580.00	9230	20230829	-33.04	5640	20231031	9.57	9230	-33.04	20230829	5640	9.57	20231031	9230	-33.04	20230829	5640	9.57	20231031	3.42	N	056360	500	48 억		218491	N	N	0	N	00	N
151	20231106	110504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6120	50	2	0.82	215600220	35235	56.33	6220	6220	6030	7890	4250	6070	6118.92	2.23	0	8627	6223	6146	6053	5976	5883	6185	6015	49	1820	500	3880	10	1	9796800	600	13.33	0.45	12	0.36	459.00	13580.00	9230	20230829	-33.69	5640	20231031	8.51	9230	-33.69	20230829	5640	8.51	20231031	9230	-33.69	20230829	5640	8.51	20231031	3.42	N	056360	500	48 억		218491	N	N	0	N	00	N
152	20231106	100443	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6130	60	2	0.99	123149650	20129	32.18	6220	6220	6030	7890	4250	6070	6118.02	2.23	0	722	6223	6146	6053	5976	5883	6185	6015	49	1820	500	3880	10	1	9796800	601	13.36	0.45	12	0.21	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	9230	-33.59	20230829	5640	8.69	20231031	9230	-33.59	20230829	5640	8.69	20231031	3.42	N	056360	500	48 억		218491	N	N	0	N	00	N
153	20231106	090505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6100	30	2	0.49	22254380	3613	5.78	6220	6220	6070	7890	4250	6070	6159.53	2.23	0	-1653	6223	6146	6053	5976	5883	6185	6015	49	1820	500	3880	10	1	9796800	598	13.29	0.45	12	0.04	459.00	13580.00	9230	20230829	-33.91	5640	20231031	8.16	9230	-33.91	20230829	5640	8.16	20231031	9230	-33.91	20230829	5640	8.16	20231031	3.42	N	056360	500	48 억		218491	N	N	0	N	00	N
154	20231103	160458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6070	40	2	0.66	379154100	62544	83.65	6040	6130	5960	7830	4230	6030	6062.20	2.04	0	18793	6196	6112	5986	5902	5776	6155	5945	49	1800	500	3850	10	1	9796800	595	13.22	0.45	12	0.64	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	9230	-34.24	20230829	5640	7.62	20231031	9230	-34.24	20230829	5640	7.62	20231031	3.57	N	056360	500	48 억		199692	N	N	0	N	00	N
155	20231103	150458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6090	60	2	1.00	317641480	52399	70.08	6040	6130	5960	7830	4230	6030	6061.98	2.04	0	12434	6196	6112	5986	5902	5776	6155	5945	49	1800	500	3850	10	1	9796800	597	13.27	0.45	12	0.53	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	3.57	N	056360	500	48 억		199692	N	N	0	N	00	N
156	20231103	140458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	20	2	0.33	271105810	44763	59.87	6040	6130	5960	7830	4230	6030	6056.47	2.04	0	8514	6196	6112	5986	5902	5776	6155	5945	49	1800	500	3850	10	1	9796800	593	13.18	0.45	12	0.46	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	3.57	N	056360	500	48 억		199692	N	N	0	N	00	N
157	20231103	130457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	50	2	0.83	248472100	41028	54.88	6040	6130	5960	7830	4230	6030	6056.16	2.04	0	6729	6196	6112	5986	5902	5776	6155	5945	49	1800	500	3850	10	1	9796800	596	13.25	0.45	12	0.42	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	3.57	N	056360	500	48 억		199692	N	N	0	N	00	N
158	20231103	120458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	30	2	0.50	200918500	33157	44.35	6040	6130	5960	7830	4230	6030	6059.61	2.04	0	2748	6196	6112	5986	5902	5776	6155	5945	49	1800	500	3850	10	1	9796800	594	13.20	0.45	12	0.34	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	3.57	N	056360	500	48 억		199692	N	N	0	N	00	N
159	20231103	110500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6040	10	2	0.17	104287980	17276	23.11	6040	6130	5960	7830	4230	6030	6036.58	2.04	0	-967	6196	6112	5986	5902	5776	6155	5945	49	1800	500	3850	10	1	9796800	592	13.16	0.44	12	0.18	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	9230	-34.56	20230829	5640	7.09	20231031	9230	-34.56	20230829	5640	7.09	20231031	3.57	N	056360	500	48 억		199692	N	N	0	N	00	N
160	20231103	100454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6030	0	3	0.00	96615910	16003	21.40	6040	6130	5960	7830	4230	6030	6037.36	2.04	0	-1627	6196	6112	5986	5902	5776	6155	5945	49	1800	500	3850	10	1	9796800	591	13.14	0.44	12	0.16	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	9230	-34.67	20230829	5640	6.91	20231031	9230	-34.67	20230829	5640	6.91	20231031	3.57	N	056360	500	48 억		199692	N	N	0	N	00	N
161	20231103	090452	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	20	2	0.33	14282730	2363	3.16	6040	6130	6010	7830	4230	6030	6044.32	2.04	0	-914	6196	6112	5986	5902	5776	6155	5945	49	1800	500	3850	10	1	9796800	593	13.18	0.45	12	0.02	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	3.57	N	056360	500	48 억		199692	N	N	0	N	00	N
162	20231102	160454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6030	170	2	2.90	448381230	74703	104.14	5920	6070	5860	7610	4110	5860	6002.18	1.72	0	30954	5960	5910	5820	5770	5680	5935	5795	49	1750	500	3750	10	1	9796800	591	13.14	0.44	12	0.76	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	9230	-34.67	20230829	5640	6.91	20231031	9230	-34.67	20230829	5640	6.91	20231031	3.49	N	056360	500	48 억		168738	N	N	0	N	00	N
163	20231102	150459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6030	170	2	2.90	425109180	70841	98.76	5920	6070	5860	7610	4110	5860	6000.89	1.72	0	28328	5960	5910	5820	5770	5680	5935	5795	49	1750	500	3750	10	1	9796800	591	13.14	0.44	12	0.72	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	9230	-34.67	20230829	5640	6.91	20231031	9230	-34.67	20230829	5640	6.91	20231031	3.49	N	056360	500	48 억		168738	N	N	0	N	00	N
164	20231102	140450	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6030	170	2	2.90	401181980	66859	93.21	5920	6070	5860	7610	4110	5860	6000.42	1.72	0	27464	5960	5910	5820	5770	5680	5935	5795	49	1750	500	3750	10	1	9796800	591	13.14	0.44	12	0.68	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	9230	-34.67	20230829	5640	6.91	20231031	9230	-34.67	20230829	5640	6.91	20231031	3.49	N	056360	500	48 억		168738	N	N	0	N	00	N
165	20231102	130454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6040	180	2	3.07	299925970	49927	69.60	5920	6070	5890	7610	4110	5860	6007.29	1.72	0	25329	5960	5910	5820	5770	5680	5935	5795	49	1750	500	3750	10	1	9796800	592	13.16	0.44	12	0.51	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	9230	-34.56	20230829	5640	7.09	20231031	9230	-34.56	20230829	5640	7.09	20231031	3.49	N	056360	500	48 억		168738	N	N	0	N	00	N
166	20231102	120451	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6000	140	2	2.39	268846030	44771	62.41	5920	6070	5890	7610	4110	5860	6004.91	1.72	0	21134	5960	5910	5820	5770	5680	5935	5795	49	1750	500	3750	10	1	9796800	588	13.07	0.44	12	0.46	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	9230	-34.99	20230829	5640	6.38	20231031	9230	-34.99	20230829	5640	6.38	20231031	3.49	N	056360	500	48 억		168738	N	N	0	N	00	N
167	20231102	110453	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6000	140	2	2.39	228933950	38164	53.20	5920	6070	5890	7610	4110	5860	5998.69	1.72	0	16001	5960	5910	5820	5770	5680	5935	5795	49	1750	500	3750	10	1	9796800	588	13.07	0.44	12	0.39	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	9230	-34.99	20230829	5640	6.38	20231031	9230	-34.99	20230829	5640	6.38	20231031	3.49	N	056360	500	48 억		168738	N	N	0	N	00	N
168	20231102	100453	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6020	160	2	2.73	180239760	30087	41.94	5920	6070	5890	7610	4110	5860	5990.62	1.72	0	15635	5960	5910	5820	5770	5680	5935	5795	49	1750	500	3750	10	1	9796800	590	13.12	0.44	12	0.31	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	9230	-34.78	20230829	5640	6.74	20231031	9230	-34.78	20230829	5640	6.74	20231031	3.49	N	056360	500	48 억		168738	N	N	0	N	00	N
169	20231102	090456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5970	110	2	1.88	34061870	5712	7.96	5920	6000	5890	7610	4110	5860	5963.21	1.72	0	1803	5960	5910	5820	5770	5680	5935	5795	49	1750	500	3750	10	1	9796800	585	13.01	0.44	12	0.06	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	9230	-35.32	20230829	5640	5.85	20231031	9230	-35.32	20230829	5640	5.85	20231031	3.49	N	056360	500	48 억		168738	N	N	0	N	00	N
170	20231101	160451	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5860	150	2	2.63	416112610	71556	47.92	5730	5870	5730	7420	4000	5710	5815.20	1.54	0	17423	6143	5926	5783	5566	5423	5855	5495	49	1710	500	3650	10	1	9796800	574	12.77	0.43	12	0.73	459.00	13580.00	9230	20230829	-36.51	5640	20231031	3.90	9230	-36.51	20230829	5640	3.90	20231031	9230	-36.51	20230829	5640	3.90	20231031	3.56	N	056360	500	48 억		151322	N	N	0	N	00	N
171	20231101	150450	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5850	140	2	2.45	326561720	56233	37.66	5730	5860	5730	7420	4000	5710	5807.30	1.54	0	15468	6143	5926	5783	5566	5423	5855	5495	49	1710	500	3650	10	1	9796800	573	12.75	0.43	12	0.57	459.00	13580.00	9230	20230829	-36.62	5640	20231031	3.72	9230	-36.62	20230829	5640	3.72	20231031	9230	-36.62	20230829	5640	3.72	20231031	3.56	N	056360	500	48 억		151322	N	N	0	N	00	N
172	20231101	140447	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5840	130	2	2.28	253555220	43697	29.26	5730	5860	5730	7420	4000	5710	5802.58	1.54	0	18687	6143	5926	5783	5566	5423	5855	5495	49	1710	500	3650	10	1	9796800	572	12.72	0.43	12	0.45	459.00	13580.00	9230	20230829	-36.73	5640	20231031	3.55	9230	-36.73	20230829	5640	3.55	20231031	9230	-36.73	20230829	5640	3.55	20231031	3.56	N	056360	500	48 억		151322	N	N	0	N	00	N
173	20231101	130450	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5800	90	2	1.58	238605580	41120	27.54	5730	5860	5730	7420	4000	5710	5802.66	1.54	0	19592	6143	5926	5783	5566	5423	5855	5495	49	1710	500	3650	10	1	9796800	568	12.64	0.43	12	0.42	459.00	13580.00	9230	20230829	-37.16	5640	20231031	2.84	9230	-37.16	20230829	5640	2.84	20231031	9230	-37.16	20230829	5640	2.84	20231031	3.56	N	056360	500	48 억		151322	N	N	0	N	00	N
174	20231101	120500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5790	80	2	1.40	232352310	40043	26.81	5730	5860	5730	7420	4000	5710	5802.57	1.54	0	19197	6143	5926	5783	5566	5423	5855	5495	49	1710	500	3650	10	1	9796800	567	12.61	0.43	12	0.41	459.00	13580.00	9230	20230829	-37.27	5640	20231031	2.66	9230	-37.27	20230829	5640	2.66	20231031	9230	-37.27	20230829	5640	2.66	20231031	3.56	N	056360	500	48 억		151322	N	N	0	N	00	N
175	20231101	110503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5800	90	2	1.58	229635410	39575	26.50	5730	5860	5730	7420	4000	5710	5802.54	1.54	0	19296	6143	5926	5783	5566	5423	5855	5495	49	1710	500	3650	10	1	9796800	568	12.64	0.43	12	0.40	459.00	13580.00	9230	20230829	-37.16	5640	20231031	2.84	9230	-37.16	20230829	5640	2.84	20231031	9230	-37.16	20230829	5640	2.84	20231031	3.56	N	056360	500	48 억		151322	N	N	0	N	00	N
176	20231101	100457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5820	110	2	1.93	157771450	27213	18.22	5730	5840	5730	7420	4000	5710	5797.65	1.54	0	18204	6143	5926	5783	5566	5423	5855	5495	49	1710	500	3650	10	1	9796800	570	12.68	0.43	12	0.28	459.00	13580.00	9230	20230829	-36.94	5640	20231031	3.19	9230	-36.94	20230829	5640	3.19	20231031	9230	-36.94	20230829	5640	3.19	20231031	3.56	N	056360	500	48 억		151322	N	N	0	N	00	N
177	20231101	090459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5750	40	2	0.70	1191400	207	0.14	5730	5800	5730	7420	4000	5710	5755.56	1.54	0	3	6143	5926	5783	5566	5423	5855	5495	49	1710	500	3650	10	1	9796800	563	12.53	0.42	12	0.00	459.00	13580.00	9230	20230829	-37.70	5640	20231031	1.95	9230	-37.70	20230829	5640	1.95	20231031	9230	-37.70	20230829	5640	1.95	20231031	3.56	N	056360	500	48 억		151322	N	N	0	N	00	N