KissMeData/143160/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	160916	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20950	-600	5	-2.78	996193050	47435	142.37	21550	21550	20700	28000	15100	21550	21001.22	2.33	0	-5865	21950	21750	21500	21300	21050	21625	21175	54	6450	500	15510	50	1	10716390	2245	18.46	1.13	12	0.44	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.45	N	143160	500	53 억		249699	N	N	0	N	00	N
3	20231130	150916	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21000	-550	5	-2.55	963187600	45862	137.65	21550	21550	20700	28000	15100	21550	21001.87	2.33	0	-5351	21950	21750	21500	21300	21050	21625	21175	54	6450	500	15510	50	1	10716390	2250	18.50	1.13	12	0.43	1135.00	18542.00	31650	20230919	-33.65	17000	20230726	23.53	31650	-33.65	20230919	17000	23.53	20230726	31650	-33.65	20230919	17000	23.53	20230726	2.45	N	143160	500	53 억		249699	N	N	0	N	00	N
4	20231130	140911	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20800	-750	5	-3.48	881951350	41982	126.00	21550	21550	20700	28000	15100	21550	21007.85	2.33	0	-3596	21950	21750	21500	21300	21050	21625	21175	54	6450	500	15510	50	1	10716390	2229	18.33	1.12	12	0.39	1135.00	18542.00	31650	20230919	-34.28	17000	20230726	22.35	31650	-34.28	20230919	17000	22.35	20230726	31650	-34.28	20230919	17000	22.35	20230726	2.45	N	143160	500	53 억		249699	N	N	0	N	00	N
5	20231130	130910	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20850	-700	5	-3.25	708172200	33622	100.91	21550	21550	20750	28000	15100	21550	21062.76	2.33	0	-2906	21950	21750	21500	21300	21050	21625	21175	54	6450	500	15510	50	1	10716390	2234	18.37	1.12	12	0.31	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.45	N	143160	500	53 억		249699	N	N	0	N	00	N
6	20231130	120922	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20950	-600	5	-2.78	450322100	21259	63.81	21550	21550	20950	28000	15100	21550	21182.66	2.33	0	-2725	21950	21750	21500	21300	21050	21625	21175	54	6450	500	15510	50	1	10716390	2245	18.46	1.13	12	0.20	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.45	N	143160	500	53 억		249699	N	N	0	N	00	N
7	20231130	110919	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21100	-450	5	-2.09	318851250	15011	45.05	21550	21550	21100	28000	15100	21550	21241.17	2.33	0	-1851	21950	21750	21500	21300	21050	21625	21175	54	6450	500	15510	50	1	10716390	2261	18.59	1.14	12	0.14	1135.00	18542.00	31650	20230919	-33.33	17000	20230726	24.12	31650	-33.33	20230919	17000	24.12	20230726	31650	-33.33	20230919	17000	24.12	20230726	2.45	N	143160	500	53 억		249699	N	N	0	N	00	N
8	20231130	100912	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21250	-300	5	-1.39	160204800	7512	22.55	21550	21550	21250	28000	15100	21550	21326.52	2.33	0	-885	21950	21750	21500	21300	21050	21625	21175	54	6450	500	15510	50	1	10716390	2277	18.72	1.15	12	0.07	1135.00	18542.00	31650	20230919	-32.86	17000	20230726	25.00	31650	-32.86	20230919	17000	25.00	20230726	31650	-32.86	20230919	17000	25.00	20230726	2.45	N	143160	500	53 억		249699	N	N	0	N	00	N
9	20231130	090912	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-150	5	-0.70	18178050	847	2.54	21550	21550	21400	28000	15100	21550	21461.69	2.33	0	-55	21950	21750	21500	21300	21050	21625	21175	54	6450	500	15510	50	1	10716390	2293	18.85	1.15	12	0.01	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.45	N	143160	500	53 억		249699	N	N	0	N	00	N
10	20231129	160908	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21550	-100	5	-0.46	711893650	33197	107.41	21650	21700	21250	28100	15200	21650	21443.88	2.32	0	575	22150	21900	21600	21350	21050	21750	21200	54	6450	500	15580	50	1	10716390	2309	18.99	1.16	12	0.31	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.54	N	143160	500	53 억		249124	N	N	0	N	00	N
11	20231129	150916	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	-200	5	-0.92	655709550	30583	98.95	21650	21700	21250	28100	15200	21650	21440.33	2.32	0	628	22150	21900	21600	21350	21050	21750	21200	54	6450	500	15580	50	1	10716390	2299	18.90	1.16	12	0.29	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	31650	-32.23	20230919	17000	26.18	20230726	31650	-32.23	20230919	17000	26.18	20230726	2.54	N	143160	500	53 억		249124	N	N	0	N	00	N
12	20231129	140911	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21650	0	3	0.00	541714900	25270	81.76	21650	21700	21250	28100	15200	21650	21437.08	2.32	0	46	22150	21900	21600	21350	21050	21750	21200	54	6450	500	15580	50	1	10716390	2320	19.07	1.17	12	0.24	1135.00	18542.00	31650	20230919	-31.60	17000	20230726	27.35	31650	-31.60	20230919	17000	27.35	20230726	31650	-31.60	20230919	17000	27.35	20230726	2.54	N	143160	500	53 억		249124	N	N	0	N	00	N
13	20231129	130911	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21600	-50	5	-0.23	455614450	21277	68.84	21650	21700	21250	28100	15200	21650	21413.47	2.32	0	374	22150	21900	21600	21350	21050	21750	21200	54	6450	500	15580	50	1	10716390	2315	19.03	1.16	12	0.20	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	31650	-31.75	20230919	17000	27.06	20230726	31650	-31.75	20230919	17000	27.06	20230726	2.54	N	143160	500	53 억		249124	N	N	0	N	00	N
14	20231129	120914	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	-200	5	-0.92	370010200	17304	55.99	21650	21650	21250	28100	15200	21650	21382.93	2.32	0	593	22150	21900	21600	21350	21050	21750	21200	54	6450	500	15580	50	1	10716390	2299	18.90	1.16	12	0.16	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	31650	-32.23	20230919	17000	26.18	20230726	31650	-32.23	20230919	17000	26.18	20230726	2.54	N	143160	500	53 억		249124	N	N	0	N	00	N
15	20231129	110913	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-250	5	-1.15	229086850	10697	34.61	21650	21650	21250	28100	15200	21650	21415.99	2.32	0	274	22150	21900	21600	21350	21050	21750	21200	54	6450	500	15580	50	1	10716390	2293	18.85	1.15	12	0.10	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.54	N	143160	500	53 억		249124	N	N	0	N	00	N
16	20231129	100911	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	-200	5	-0.92	151669250	7078	22.90	21650	21650	21250	28100	15200	21650	21428.26	2.32	0	-128	22150	21900	21600	21350	21050	21750	21200	54	6450	500	15580	50	1	10716390	2299	18.90	1.16	12	0.07	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	31650	-32.23	20230919	17000	26.18	20230726	31650	-32.23	20230919	17000	26.18	20230726	2.54	N	143160	500	53 억		249124	N	N	0	N	00	N
17	20231129	090907	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21600	-50	5	-0.23	45448700	2103	6.80	21650	21650	21450	28100	15200	21650	21611.36	2.32	0	-496	22150	21900	21600	21350	21050	21750	21200	54	6450	500	15580	50	1	10716390	2315	19.03	1.16	12	0.02	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	31650	-31.75	20230919	17000	27.06	20230726	31650	-31.75	20230919	17000	27.06	20230726	2.54	N	143160	500	53 억		249124	N	N	0	N	00	N
18	20231128	160908	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21650	-150	5	-0.69	656819650	30552	39.64	21750	21850	21300	28300	15300	21800	21498.06	2.35	0	-2815	23300	22550	22050	21300	20800	22300	21050	54	6500	500	15690	50	1	10716390	2320	19.07	1.17	12	0.29	1135.00	18542.00	31650	20230919	-31.60	17000	20230726	27.35	31650	-31.60	20230919	17000	27.35	20230726	31650	-31.60	20230919	17000	27.35	20230726	2.57	N	143160	500	53 억		251939	N	N	0	N	00	N
19	20231128	150810	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21550	-250	5	-1.15	598015200	27831	36.11	21750	21850	21300	28300	15300	21800	21487.38	2.35	0	-1988	23300	22550	22050	21300	20800	22300	21050	54	6500	500	15690	50	1	10716390	2309	18.99	1.16	12	0.26	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.57	N	143160	500	53 억		251939	N	N	0	N	00	N
20	20231128	140908	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21600	-200	5	-0.92	504230700	23486	30.47	21750	21850	21300	28300	15300	21800	21469.42	2.35	0	495	23300	22550	22050	21300	20800	22300	21050	54	6500	500	15690	50	1	10716390	2315	19.03	1.16	12	0.22	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	31650	-31.75	20230919	17000	27.06	20230726	31650	-31.75	20230919	17000	27.06	20230726	2.57	N	143160	500	53 억		251939	N	N	0	N	00	N
21	20231128	130901	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-400	5	-1.83	424219050	19758	25.63	21750	21850	21300	28300	15300	21800	21470.75	2.35	0	1132	23300	22550	22050	21300	20800	22300	21050	54	6500	500	15690	50	1	10716390	2293	18.85	1.15	12	0.18	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.57	N	143160	500	53 억		251939	N	N	0	N	00	N
22	20231128	120907	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21500	-300	5	-1.38	391778900	18244	23.67	21750	21850	21300	28300	15300	21800	21474.40	2.35	0	1635	23300	22550	22050	21300	20800	22300	21050	54	6500	500	15690	50	1	10716390	2304	18.94	1.16	12	0.17	1135.00	18542.00	31650	20230919	-32.07	17000	20230726	26.47	31650	-32.07	20230919	17000	26.47	20230726	31650	-32.07	20230919	17000	26.47	20230726	2.57	N	143160	500	53 억		251939	N	N	0	N	00	N
23	20231128	110907	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	-350	5	-1.61	369280850	17194	22.31	21750	21850	21300	28300	15300	21800	21477.31	2.35	0	1668	23300	22550	22050	21300	20800	22300	21050	54	6500	500	15690	50	1	10716390	2299	18.90	1.16	12	0.16	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	31650	-32.23	20230919	17000	26.18	20230726	31650	-32.23	20230919	17000	26.18	20230726	2.57	N	143160	500	53 억		251939	N	N	0	N	00	N
24	20231128	100903	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-400	5	-1.83	309083900	14384	18.66	21750	21850	21300	28300	15300	21800	21488.04	2.35	0	1898	23300	22550	22050	21300	20800	22300	21050	54	6500	500	15690	50	1	10716390	2293	18.85	1.15	12	0.13	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.57	N	143160	500	53 억		251939	N	N	0	N	00	N
25	20231128	090904	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21750	-50	5	-0.23	19977350	924	1.20	21750	21800	21350	28300	15300	21800	21620.51	2.35	0	-15	23300	22550	22050	21300	20800	22300	21050	54	6500	500	15690	50	1	10716390	2331	19.16	1.17	12	0.01	1135.00	18542.00	31650	20230919	-31.28	17000	20230726	27.94	31650	-31.28	20230919	17000	27.94	20230726	31650	-31.28	20230919	17000	27.94	20230726	2.57	N	143160	500	53 억		251939	N	N	0	N	00	N
26	20231127	160900	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21800	-550	5	-2.46	1699504450	77023	66.15	22650	22800	21550	29050	15650	22350	22066.23	2.47	0	-13053	23850	23100	22250	21500	20650	23475	21875	54	6700	500	16090	50	1	10716390	2336	19.21	1.18	12	0.72	1135.00	18542.00	31650	20230919	-31.12	17000	20230726	28.24	31650	-31.12	20230919	17000	28.24	20230726	31650	-31.12	20230919	17000	28.24	20230726	2.62	N	143160	500	53 억		264885	N	N	0	N	00	N
27	20231127	150906	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21850	-500	5	-2.24	1572771650	71182	61.14	22650	22800	21550	29050	15650	22350	22095.08	2.47	0	-11363	23850	23100	22250	21500	20650	23475	21875	54	6700	500	16090	50	1	10716390	2342	19.25	1.18	12	0.66	1135.00	18542.00	31650	20230919	-30.96	17000	20230726	28.53	31650	-30.96	20230919	17000	28.53	20230726	31650	-30.96	20230919	17000	28.53	20230726	2.62	N	143160	500	53 억		264885	N	N	0	N	00	N
28	20231127	140904	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21700	-650	5	-2.91	1449307000	65511	56.26	22650	22800	21550	29050	15650	22350	22123.11	2.47	0	-9077	23850	23100	22250	21500	20650	23475	21875	54	6700	500	16090	50	1	10716390	2325	19.12	1.17	12	0.61	1135.00	18542.00	31650	20230919	-31.44	17000	20230726	27.65	31650	-31.44	20230919	17000	27.65	20230726	31650	-31.44	20230919	17000	27.65	20230726	2.62	N	143160	500	53 억		264885	N	N	0	N	00	N
29	20231127	130907	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21700	-650	5	-2.91	1328849600	59941	51.48	22650	22800	21550	29050	15650	22350	22169.29	2.47	0	-7310	23850	23100	22250	21500	20650	23475	21875	54	6700	500	16090	50	1	10716390	2325	19.12	1.17	12	0.56	1135.00	18542.00	31650	20230919	-31.44	17000	20230726	27.65	31650	-31.44	20230919	17000	27.65	20230726	31650	-31.44	20230919	17000	27.65	20230726	2.62	N	143160	500	53 억		264885	N	N	0	N	00	N
30	20231127	120909	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21850	-500	5	-2.24	1199266500	53967	46.35	22650	22800	21800	29050	15650	22350	22222.22	2.47	0	-5780	23850	23100	22250	21500	20650	23475	21875	54	6700	500	16090	50	1	10716390	2342	19.25	1.18	12	0.50	1135.00	18542.00	31650	20230919	-30.96	17000	20230726	28.53	31650	-30.96	20230919	17000	28.53	20230726	31650	-30.96	20230919	17000	28.53	20230726	2.62	N	143160	500	53 억		264885	N	N	0	N	00	N
31	20231127	110855	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	-350	5	-1.57	1081153750	48569	41.71	22650	22800	21950	29050	15650	22350	22260.16	2.47	0	-3055	23850	23100	22250	21500	20650	23475	21875	54	6700	500	16090	50	1	10716390	2358	19.38	1.19	12	0.45	1135.00	18542.00	31650	20230919	-30.49	17000	20230726	29.41	31650	-30.49	20230919	17000	29.41	20230726	31650	-30.49	20230919	17000	29.41	20230726	2.62	N	143160	500	53 억		264885	N	N	0	N	00	N
32	20231127	100853	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	-350	5	-1.57	939330850	42124	36.18	22650	22800	21950	29050	15650	22350	22299.18	2.47	0	-386	23850	23100	22250	21500	20650	23475	21875	54	6700	500	16090	50	1	10716390	2358	19.38	1.19	12	0.39	1135.00	18542.00	31650	20230919	-30.49	17000	20230726	29.41	31650	-30.49	20230919	17000	29.41	20230726	31650	-30.49	20230919	17000	29.41	20230726	2.62	N	143160	500	53 억		264885	N	N	0	N	00	N
33	20231127	090857	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22500	150	2	0.67	242946900	10930	9.39	22650	22650	22000	29050	15650	22350	22227.53	2.47	0	1860	23850	23100	22250	21500	20650	23475	21875	54	6700	500	16090	50	1	10716390	2411	19.82	1.21	12	0.10	1135.00	18542.00	31650	20230919	-28.91	17000	20230726	32.35	31650	-28.91	20230919	17000	32.35	20230726	31650	-28.91	20230919	17000	32.35	20230726	2.62	N	143160	500	53 억		264885	N	N	0	N	00	N
34	20231124	160849	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22350	950	2	4.44	2584135550	115831	455.08	21450	23000	21400	27800	15000	21400	22309.53	2.47	0	1408	21900	21650	21450	21200	21000	21550	21100	54	6400	500	15400	50	1	10716390	2395	19.69	1.21	12	1.08	1135.00	18542.00	31650	20230919	-29.38	17000	20230726	31.47	31650	-29.38	20230919	17000	31.47	20230726	31650	-29.38	20230919	17000	31.47	20230726	2.65	N	143160	500	53 억		264338	N	N	0	N	00	N
35	20231124	150858	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22550	1150	2	5.37	2484841800	111410	437.71	21450	23000	21400	27800	15000	21400	22303.58	2.47	0	1583	21900	21650	21450	21200	21000	21550	21100	54	6400	500	15400	50	1	10716390	2417	19.87	1.22	12	1.04	1135.00	18542.00	31650	20230919	-28.75	17000	20230726	32.65	31650	-28.75	20230919	17000	32.65	20230726	31650	-28.75	20230919	17000	32.65	20230726	2.65	N	143160	500	53 억		264338	N	N	0	N	00	N
36	20231124	140858	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21950	550	2	2.57	886560000	40760	160.14	21450	22250	21400	27800	15000	21400	21750.74	2.47	0	2589	21900	21650	21450	21200	21000	21550	21100	54	6400	500	15400	50	1	10716390	2352	19.34	1.18	12	0.38	1135.00	18542.00	31650	20230919	-30.65	17000	20230726	29.12	31650	-30.65	20230919	17000	29.12	20230726	31650	-30.65	20230919	17000	29.12	20230726	2.65	N	143160	500	53 억		264338	N	N	0	N	00	N
37	20231124	130854	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21650	250	2	1.17	559834500	25852	101.57	21450	21850	21400	27800	15000	21400	21655.37	2.47	0	5284	21900	21650	21450	21200	21000	21550	21100	54	6400	500	15400	50	1	10716390	2320	19.07	1.17	12	0.24	1135.00	18542.00	31650	20230919	-31.60	17000	20230726	27.35	31650	-31.60	20230919	17000	27.35	20230726	31650	-31.60	20230919	17000	27.35	20230726	2.65	N	143160	500	53 억		264338	N	N	0	N	00	N
38	20231124	120900	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21700	300	2	1.40	322586050	14929	58.65	21450	21850	21400	27800	15000	21400	21608.01	2.47	0	2743	21900	21650	21450	21200	21000	21550	21100	54	6400	500	15400	50	1	10716390	2325	19.12	1.17	12	0.14	1135.00	18542.00	31650	20230919	-31.44	17000	20230726	27.65	31650	-31.44	20230919	17000	27.65	20230726	31650	-31.44	20230919	17000	27.65	20230726	2.65	N	143160	500	53 억		264338	N	N	0	N	00	N
39	20231124	110856	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21600	200	2	0.93	143037650	6648	26.12	21450	21600	21400	27800	15000	21400	21515.89	2.47	0	-740	21900	21650	21450	21200	21000	21550	21100	54	6400	500	15400	50	1	10716390	2315	19.03	1.16	12	0.06	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	31650	-31.75	20230919	17000	27.06	20230726	31650	-31.75	20230919	17000	27.06	20230726	2.65	N	143160	500	53 억		264338	N	N	0	N	00	N
40	20231124	100856	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21500	100	2	0.47	112250700	5222	20.52	21450	21600	21400	27800	15000	21400	21495.73	2.47	0	-769	21900	21650	21450	21200	21000	21550	21100	54	6400	500	15400	50	1	10716390	2304	18.94	1.16	12	0.05	1135.00	18542.00	31650	20230919	-32.07	17000	20230726	26.47	31650	-32.07	20230919	17000	26.47	20230726	31650	-32.07	20230919	17000	26.47	20230726	2.65	N	143160	500	53 억		264338	N	N	0	N	00	N
41	20231124	090852	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21500	100	2	0.47	20330800	945	3.71	21450	21600	21450	27800	15000	21400	21514.07	2.47	0	121	21900	21650	21450	21200	21000	21550	21100	54	6400	500	15400	50	1	10716390	2304	18.94	1.16	12	0.01	1135.00	18542.00	31650	20230919	-32.07	17000	20230726	26.47	31650	-32.07	20230919	17000	26.47	20230726	31650	-32.07	20230919	17000	26.47	20230726	2.65	N	143160	500	53 억		264338	N	N	0	N	00	N
42	20231123	160843	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-50	5	-0.23	544631400	25415	131.92	21650	21700	21250	27850	15050	21450	21429.79	2.46	0	959	22083	21766	21433	21116	20783	21600	20950	54	6400	500	15440	50	1	10716390	2293	18.85	1.15	12	0.24	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.67	N	143160	500	53 억		263379	N	N	0	N	00	N
43	20231123	150911	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21300	-150	5	-0.70	501758900	23409	121.51	21650	21700	21250	27850	15050	21450	21434.44	2.46	0	812	22083	21766	21433	21116	20783	21600	20950	54	6400	500	15440	50	1	10716390	2283	18.77	1.15	12	0.22	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.67	N	143160	500	53 억		263379	N	N	0	N	00	N
44	20231123	140909	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	0	3	0.00	336708900	15677	81.38	21650	21700	21300	27850	15050	21450	21477.89	2.46	0	-708	22083	21766	21433	21116	20783	21600	20950	54	6400	500	15440	50	1	10716390	2299	18.90	1.16	12	0.15	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	31650	-32.23	20230919	17000	26.18	20230726	31650	-32.23	20230919	17000	26.18	20230726	2.67	N	143160	500	53 억		263379	N	N	0	N	00	N
45	20231123	130909	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	0	3	0.00	321881400	14985	77.78	21650	21700	21300	27850	15050	21450	21480.24	2.46	0	-747	22083	21766	21433	21116	20783	21600	20950	54	6400	500	15440	50	1	10716390	2299	18.90	1.16	12	0.14	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	31650	-32.23	20230919	17000	26.18	20230726	31650	-32.23	20230919	17000	26.18	20230726	2.67	N	143160	500	53 억		263379	N	N	0	N	00	N
46	20231123	120857	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-50	5	-0.23	289651300	13482	69.98	21650	21700	21300	27850	15050	21450	21484.30	2.46	0	-765	22083	21766	21433	21116	20783	21600	20950	54	6400	500	15440	50	1	10716390	2293	18.85	1.15	12	0.13	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.67	N	143160	500	53 억		263379	N	N	0	N	00	N
47	20231123	110917	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21550	100	2	0.47	136047100	6310	32.75	21650	21700	21400	27850	15050	21450	21560.55	2.46	0	-1412	22083	21766	21433	21116	20783	21600	20950	54	6400	500	15440	50	1	10716390	2309	18.99	1.16	12	0.06	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.67	N	143160	500	53 억		263379	N	N	0	N	00	N
48	20231123	100859	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-50	5	-0.23	40929500	1906	9.89	21650	21650	21400	27850	15050	21450	21474.03	2.46	0	-502	22083	21766	21433	21116	20783	21600	20950	54	6400	500	15440	50	1	10716390	2293	18.85	1.15	12	0.02	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.67	N	143160	500	53 억		263379	N	N	0	N	00	N
49	20231123	090856	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21500	50	2	0.23	14846100	690	3.58	21650	21650	21450	27850	15050	21450	21516.09	2.46	0	-434	22083	21766	21433	21116	20783	21600	20950	54	6400	500	15440	50	1	10716390	2304	18.94	1.16	12	0.01	1135.00	18542.00	31650	20230919	-32.07	17000	20230726	26.47	31650	-32.07	20230919	17000	26.47	20230726	31650	-32.07	20230919	17000	26.47	20230726	2.67	N	143160	500	53 억		263379	N	N	0	N	00	N
50	20231122	160823	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	-150	5	-0.69	408804650	19117	55.11	21700	21750	21100	28050	15150	21600	21384.35	2.48	0	-2629	22133	21866	21583	21316	21033	22000	21450	54	6450	500	15550	50	1	10716390	2299	18.90	1.16	12	0.18	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	31650	-32.23	20230919	17000	26.18	20230726	31650	-32.23	20230919	17000	26.18	20230726	2.73	N	143160	500	53 억		266105	N	N	0	N	00	N
51	20231122	150839	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-200	5	-0.93	377145850	17640	50.85	21700	21750	21100	28050	15150	21600	21380.15	2.48	0	-2364	22133	21866	21583	21316	21033	22000	21450	54	6450	500	15550	50	1	10716390	2293	18.85	1.15	12	0.16	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.73	N	143160	500	53 억		266105	N	N	0	N	00	N
52	20231122	140831	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-200	5	-0.93	297271900	13917	40.12	21700	21750	21100	28050	15150	21600	21360.34	2.48	0	-2498	22133	21866	21583	21316	21033	22000	21450	54	6450	500	15550	50	1	10716390	2293	18.85	1.15	12	0.13	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.73	N	143160	500	53 억		266105	N	N	0	N	00	N
53	20231122	130902	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21350	-250	5	-1.16	272174150	12743	36.73	21700	21750	21100	28050	15150	21600	21358.72	2.48	0	-2361	22133	21866	21583	21316	21033	22000	21450	54	6450	500	15550	50	1	10716390	2288	18.81	1.15	12	0.12	1135.00	18542.00	31650	20230919	-32.54	17000	20230726	25.59	31650	-32.54	20230919	17000	25.59	20230726	31650	-32.54	20230919	17000	25.59	20230726	2.73	N	143160	500	53 억		266105	N	N	0	N	00	N
54	20231122	120905	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21300	-300	5	-1.39	240764650	11273	32.50	21700	21750	21100	28050	15150	21600	21357.64	2.48	0	-1932	22133	21866	21583	21316	21033	22000	21450	54	6450	500	15550	50	1	10716390	2283	18.77	1.15	12	0.11	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.73	N	143160	500	53 억		266105	N	N	0	N	00	N
55	20231122	110946	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21300	-300	5	-1.39	189771800	8871	25.57	21700	21750	21150	28050	15150	21600	21392.38	2.48	0	-1989	22133	21866	21583	21316	21033	22000	21450	54	6450	500	15550	50	1	10716390	2283	18.77	1.15	12	0.08	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.73	N	143160	500	53 억		266105	N	N	0	N	00	N
56	20231122	100917	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21300	-300	5	-1.39	124835500	5814	16.76	21700	21750	21250	28050	15150	21600	21471.53	2.48	0	-2151	22133	21866	21583	21316	21033	22000	21450	54	6450	500	15550	50	1	10716390	2283	18.77	1.15	12	0.05	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.73	N	143160	500	53 억		266105	N	N	0	N	00	N
57	20231122	090831	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21550	-50	5	-0.23	28712000	1330	3.83	21700	21700	21450	28050	15150	21600	21587.97	2.48	0	-1262	22133	21866	21583	21316	21033	22000	21450	54	6450	500	15550	50	1	10716390	2309	18.99	1.16	12	0.01	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.73	N	143160	500	53 억		266105	N	N	0	N	00	N
58	20231121	160835	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21600	200	2	0.93	738556350	34197	87.62	21300	21850	21300	27800	15000	21400	21597.10	2.51	0	-3338	22033	21716	21133	20816	20233	21875	20975	54	6400	500	15400	50	1	10716390	2315	19.03	1.16	12	0.32	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	31650	-31.75	20230919	17000	27.06	20230726	31650	-31.75	20230919	17000	27.06	20230726	2.71	N	143160	500	53 억		269443	N	N	0	N	00	N
59	20231121	150836	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21650	250	2	1.17	704363850	32616	83.57	21300	21850	21300	27800	15000	21400	21595.65	2.51	0	-2748	22033	21716	21133	20816	20233	21875	20975	54	6400	500	15400	50	1	10716390	2320	19.07	1.17	12	0.30	1135.00	18542.00	31650	20230919	-31.60	17000	20230726	27.35	31650	-31.60	20230919	17000	27.35	20230726	31650	-31.60	20230919	17000	27.35	20230726	2.71	N	143160	500	53 억		269443	N	N	0	N	00	N
60	20231121	140825	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21600	200	2	0.93	375077850	17446	44.70	21300	21700	21300	27800	15000	21400	21499.36	2.51	0	-3963	22033	21716	21133	20816	20233	21875	20975	54	6400	500	15400	50	1	10716390	2315	19.03	1.16	12	0.16	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	31650	-31.75	20230919	17000	27.06	20230726	31650	-31.75	20230919	17000	27.06	20230726	2.71	N	143160	500	53 억		269443	N	N	0	N	00	N
61	20231121	130819	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21500	100	2	0.47	274469400	12759	32.69	21300	21700	21300	27800	15000	21400	21511.83	2.51	0	-2646	22033	21716	21133	20816	20233	21875	20975	54	6400	500	15400	50	1	10716390	2304	18.94	1.16	12	0.12	1135.00	18542.00	31650	20230919	-32.07	17000	20230726	26.47	31650	-32.07	20230919	17000	26.47	20230726	31650	-32.07	20230919	17000	26.47	20230726	2.71	N	143160	500	53 억		269443	N	N	0	N	00	N
62	20231121	120819	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	50	2	0.23	233955950	10874	27.86	21300	21700	21300	27800	15000	21400	21515.17	2.51	0	-2466	22033	21716	21133	20816	20233	21875	20975	54	6400	500	15400	50	1	10716390	2299	18.90	1.16	12	0.10	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	31650	-32.23	20230919	17000	26.18	20230726	31650	-32.23	20230919	17000	26.18	20230726	2.71	N	143160	500	53 억		269443	N	N	0	N	00	N
63	20231121	110815	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21500	100	2	0.47	222576900	10344	26.50	21300	21700	21300	27800	15000	21400	21517.49	2.51	0	-2206	22033	21716	21133	20816	20233	21875	20975	54	6400	500	15400	50	1	10716390	2304	18.94	1.16	12	0.10	1135.00	18542.00	31650	20230919	-32.07	17000	20230726	26.47	31650	-32.07	20230919	17000	26.47	20230726	31650	-32.07	20230919	17000	26.47	20230726	2.71	N	143160	500	53 억		269443	N	N	0	N	00	N
64	20231121	100755	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21500	100	2	0.47	109914350	5106	13.08	21300	21700	21300	27800	15000	21400	21526.51	2.51	0	-855	22033	21716	21133	20816	20233	21875	20975	54	6400	500	15400	50	1	10716390	2304	18.94	1.16	12	0.05	1135.00	18542.00	31650	20230919	-32.07	17000	20230726	26.47	31650	-32.07	20230919	17000	26.47	20230726	31650	-32.07	20230919	17000	26.47	20230726	2.71	N	143160	500	53 억		269443	N	N	0	N	00	N
65	20231121	090808	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	50	2	0.23	17643450	825	2.11	21300	21550	21300	27800	15000	21400	21386.00	2.51	0	-65	22033	21716	21133	20816	20233	21875	20975	54	6400	500	15400	50	1	10716390	2299	18.90	1.16	12	0.01	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	31650	-32.23	20230919	17000	26.18	20230726	31650	-32.23	20230919	17000	26.18	20230726	2.71	N	143160	500	53 억		269443	N	N	0	N	00	N
66	20231120	160812	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	1050	2	5.16	820691450	38833	80.74	20550	21450	20550	26450	14250	20350	21131.75	2.42	0	10492	21283	20816	20533	20066	19783	20675	19925	54	6100	500	14650	50	1	10716390	2293	18.85	1.15	12	0.36	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.71	N	143160	500	53 억		259035	N	N	0	N	00	N
67	20231120	150820	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	1050	2	5.16	734958950	34825	72.40	20550	21450	20550	26450	14250	20350	21104.35	2.42	0	10807	21283	20816	20533	20066	19783	20675	19925	54	6100	500	14650	50	1	10716390	2293	18.85	1.15	12	0.32	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.71	N	143160	500	53 억		259035	N	N	0	N	00	N
68	20231120	140819	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21200	850	2	4.18	607126300	28833	59.95	20550	21300	20550	26450	14250	20350	21056.65	2.42	0	11323	21283	20816	20533	20066	19783	20675	19925	54	6100	500	14650	50	1	10716390	2272	18.68	1.14	12	0.27	1135.00	18542.00	31650	20230919	-33.02	17000	20230726	24.71	31650	-33.02	20230919	17000	24.71	20230726	31650	-33.02	20230919	17000	24.71	20230726	2.71	N	143160	500	53 억		259035	N	N	0	N	00	N
69	20231120	130814	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21150	800	2	3.93	570862600	27125	56.40	20550	21300	20550	26450	14250	20350	21045.63	2.42	0	11212	21283	20816	20533	20066	19783	20675	19925	54	6100	500	14650	50	1	10716390	2267	18.63	1.14	12	0.25	1135.00	18542.00	31650	20230919	-33.18	17000	20230726	24.41	31650	-33.18	20230919	17000	24.41	20230726	31650	-33.18	20230919	17000	24.41	20230726	2.71	N	143160	500	53 억		259035	N	N	0	N	00	N
70	20231120	120816	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21200	850	2	4.18	547156800	26004	54.06	20550	21300	20550	26450	14250	20350	21041.26	2.42	0	11141	21283	20816	20533	20066	19783	20675	19925	54	6100	500	14650	50	1	10716390	2272	18.68	1.14	12	0.24	1135.00	18542.00	31650	20230919	-33.02	17000	20230726	24.71	31650	-33.02	20230919	17000	24.71	20230726	31650	-33.02	20230919	17000	24.71	20230726	2.71	N	143160	500	53 억		259035	N	N	0	N	00	N
71	20231120	110814	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21200	850	2	4.18	500667650	23808	49.50	20550	21300	20550	26450	14250	20350	21029.39	2.42	0	10864	21283	20816	20533	20066	19783	20675	19925	54	6100	500	14650	50	1	10716390	2272	18.68	1.14	12	0.22	1135.00	18542.00	31650	20230919	-33.02	17000	20230726	24.71	31650	-33.02	20230919	17000	24.71	20230726	31650	-33.02	20230919	17000	24.71	20230726	2.71	N	143160	500	53 억		259035	N	N	0	N	00	N
72	20231120	100810	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21150	800	2	3.93	423792050	20182	41.96	20550	21200	20550	26450	14250	20350	20998.52	2.42	0	10039	21283	20816	20533	20066	19783	20675	19925	54	6100	500	14650	50	1	10716390	2267	18.63	1.14	12	0.19	1135.00	18542.00	31650	20230919	-33.18	17000	20230726	24.41	31650	-33.18	20230919	17000	24.41	20230726	31650	-33.18	20230919	17000	24.41	20230726	2.71	N	143160	500	53 억		259035	N	N	0	N	00	N
73	20231120	090819	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20900	550	2	2.70	104193700	5020	10.44	20550	21000	20550	26450	14250	20350	20755.72	2.42	0	2591	21283	20816	20533	20066	19783	20675	19925	54	6100	500	14650	50	1	10716390	2240	18.41	1.13	12	0.05	1135.00	18542.00	31650	20230919	-33.97	17000	20230726	22.94	31650	-33.97	20230919	17000	22.94	20230726	31650	-33.97	20230919	17000	22.94	20230726	2.71	N	143160	500	53 억		259035	N	N	0	N	00	N
74	20231117	160834	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20350	-750	5	-3.55	982742250	48046	169.66	21000	21000	20250	27400	14800	21100	20452.00	2.49	0	-11143	21600	21350	21050	20800	20500	21475	20925	54	6300	500	15190	50	1	10716390	2181	17.93	1.10	12	0.45	1135.00	18542.00	31650	20230919	-35.70	17000	20230726	19.71	31650	-35.70	20230919	17000	19.71	20230726	31650	-35.70	20230919	17000	19.71	20230726	2.75	N	143160	500	53 억		266437	N	N	0	N	00	N
75	20231117	150840	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20300	-800	5	-3.79	939403200	45915	162.13	21000	21000	20250	27400	14800	21100	20456.56	2.49	0	-10905	21600	21350	21050	20800	20500	21475	20925	54	6300	500	15190	50	1	10716390	2175	17.89	1.09	12	0.43	1135.00	18542.00	31650	20230919	-35.86	17000	20230726	19.41	31650	-35.86	20230919	17000	19.41	20230726	31650	-35.86	20230919	17000	19.41	20230726	2.75	N	143160	500	53 억		266437	N	N	0	N	00	N
76	20231117	140835	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20350	-750	5	-3.55	821641650	40122	141.68	21000	21000	20300	27400	14800	21100	20475.19	2.49	0	-10755	21600	21350	21050	20800	20500	21475	20925	54	6300	500	15190	50	1	10716390	2181	17.93	1.10	12	0.37	1135.00	18542.00	31650	20230919	-35.70	17000	20230726	19.71	31650	-35.70	20230919	17000	19.71	20230726	31650	-35.70	20230919	17000	19.71	20230726	2.75	N	143160	500	53 억		266437	N	N	0	N	00	N
77	20231117	130834	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20300	-800	5	-3.79	745490250	36383	128.48	21000	21000	20300	27400	14800	21100	20486.39	2.49	0	-10184	21600	21350	21050	20800	20500	21475	20925	54	6300	500	15190	50	1	10716390	2175	17.89	1.09	12	0.34	1135.00	18542.00	31650	20230919	-35.86	17000	20230726	19.41	31650	-35.86	20230919	17000	19.41	20230726	31650	-35.86	20230919	17000	19.41	20230726	2.75	N	143160	500	53 억		266437	N	N	0	N	00	N
78	20231117	120835	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20350	-750	5	-3.55	655383750	31955	112.84	21000	21000	20300	27400	14800	21100	20505.53	2.49	0	-9221	21600	21350	21050	20800	20500	21475	20925	54	6300	500	15190	50	1	10716390	2181	17.93	1.10	12	0.30	1135.00	18542.00	31650	20230919	-35.70	17000	20230726	19.71	31650	-35.70	20230919	17000	19.71	20230726	31650	-35.70	20230919	17000	19.71	20230726	2.75	N	143160	500	53 억		266437	N	N	0	N	00	N
79	20231117	110839	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20350	-750	5	-3.55	547559550	26656	94.13	21000	21000	20300	27400	14800	21100	20537.10	2.49	0	-7464	21600	21350	21050	20800	20500	21475	20925	54	6300	500	15190	50	1	10716390	2181	17.93	1.10	12	0.25	1135.00	18542.00	31650	20230919	-35.70	17000	20230726	19.71	31650	-35.70	20230919	17000	19.71	20230726	31650	-35.70	20230919	17000	19.71	20230726	2.75	N	143160	500	53 억		266437	N	N	0	N	00	N
80	20231117	100836	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20400	-700	5	-3.32	415575600	20177	71.25	21000	21000	20350	27400	14800	21100	20591.00	2.49	0	-6667	21600	21350	21050	20800	20500	21475	20925	54	6300	500	15190	50	1	10716390	2186	17.97	1.10	12	0.19	1135.00	18542.00	31650	20230919	-35.55	17000	20230726	20.00	31650	-35.55	20230919	17000	20.00	20230726	31650	-35.55	20230919	17000	20.00	20230726	2.75	N	143160	500	53 억		266437	N	N	0	N	00	N
81	20231117	090838	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20750	-350	5	-1.66	42895150	2054	7.25	21000	21000	20750	27400	14800	21100	20858.03	2.49	0	-1346	21600	21350	21050	20800	20500	21475	20925	54	6300	500	15190	50	1	10716390	2224	18.28	1.12	12	0.02	1135.00	18542.00	31650	20230919	-34.44	17000	20230726	22.06	31650	-34.44	20230919	17000	22.06	20230726	31650	-34.44	20230919	17000	22.06	20230726	2.75	N	143160	500	53 억		266437	N	N	0	N	00	N
82	20231116	160836	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20950	0	3	0.00	565971350	27009	52.43	20950	21300	20750	27200	14700	20950	20954.92	2.46	0	558	21416	21182	20966	20732	20516	21075	20625	54	6250	500	15080	50	1	10716390	2245	18.46	1.13	12	0.25	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.72	N	143160	500	53 억		264016	N	N	0	N	00	N
83	20231116	150831	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20850	-100	5	-0.48	389173650	18587	36.08	20950	21300	20750	27200	14700	20950	20937.95	2.46	0	89	21416	21182	20966	20732	20516	21075	20625	54	6250	500	15080	50	1	10716390	2234	18.37	1.12	12	0.17	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.72	N	143160	500	53 억		264016	N	N	0	N	00	N
84	20231116	140808	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20800	-150	5	-0.72	340428500	16251	31.55	20950	21300	20750	27200	14700	20950	20948.16	2.46	0	-768	21416	21182	20966	20732	20516	21075	20625	54	6250	500	15080	50	1	10716390	2229	18.33	1.12	12	0.15	1135.00	18542.00	31650	20230919	-34.28	17000	20230726	22.35	31650	-34.28	20230919	17000	22.35	20230726	31650	-34.28	20230919	17000	22.35	20230726	2.72	N	143160	500	53 억		264016	N	N	0	N	00	N
85	20231116	130830	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20850	-100	5	-0.48	273881150	13057	25.35	20950	21300	20750	27200	14700	20950	20975.81	2.46	0	-1149	21416	21182	20966	20732	20516	21075	20625	54	6250	500	15080	50	1	10716390	2234	18.37	1.12	12	0.12	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.72	N	143160	500	53 억		264016	N	N	0	N	00	N
86	20231116	120833	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21000	50	2	0.24	226854850	10814	20.99	20950	21300	20750	27200	14700	20950	20977.89	2.46	0	-936	21416	21182	20966	20732	20516	21075	20625	54	6250	500	15080	50	1	10716390	2250	18.50	1.13	12	0.10	1135.00	18542.00	31650	20230919	-33.65	17000	20230726	23.53	31650	-33.65	20230919	17000	23.53	20230726	31650	-33.65	20230919	17000	23.53	20230726	2.72	N	143160	500	53 억		264016	N	N	0	N	00	N
87	20231116	110830	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20900	-50	5	-0.24	173552850	8268	16.05	20950	21300	20750	27200	14700	20950	20990.91	2.46	0	-1450	21416	21182	20966	20732	20516	21075	20625	54	6250	500	15080	50	1	10716390	2240	18.41	1.13	12	0.08	1135.00	18542.00	31650	20230919	-33.97	17000	20230726	22.94	31650	-33.97	20230919	17000	22.94	20230726	31650	-33.97	20230919	17000	22.94	20230726	2.72	N	143160	500	53 억		264016	N	N	0	N	00	N
88	20231116	100831	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20900	-50	5	-0.24	41185400	1973	3.83	20950	20950	20750	27200	14700	20950	20874.51	2.46	0	-187	21416	21182	20966	20732	20516	21075	20625	54	6250	500	15080	50	1	10716390	2240	18.41	1.13	12	0.02	1135.00	18542.00	31650	20230919	-33.97	17000	20230726	22.94	31650	-33.97	20230919	17000	22.94	20230726	31650	-33.97	20230919	17000	22.94	20230726	2.72	N	143160	500	53 억		264016	N	N	0	N	00	N
89	20231116	090834	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20950	0	3	0.00	0	0	0.00	0	0	0	27200	14700	20950	0.00	2.46	0	0	21416	21182	20966	20732	20516	21075	20625	54	6250	500	15080	50	1	10716390	2245	18.46	1.13	12	0.00	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.72	N	143160	500	53 억		264016	N	N	0	N	00	N
90	20231115	160736	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20950	0	3	0.00	1075737900	51478	105.01	21000	21200	20750	27200	14700	20950	20896.68	2.43	0	3949	21683	21316	20733	20366	19783	21500	20550	54	6250	500	15080	50	1	10716390	2245	18.46	1.13	12	0.48	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.70	N	143160	500	53 억		260343	N	N	0	N	00	N
91	20231115	150845	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20950	0	3	0.00	1027191750	49160	100.28	21000	21200	20750	27200	14700	20950	20894.87	2.43	0	4111	21683	21316	20733	20366	19783	21500	20550	54	6250	500	15080	50	1	10716390	2245	18.46	1.13	12	0.46	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.70	N	143160	500	53 억		260343	N	N	0	N	00	N
92	20231115	140842	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20850	-100	5	-0.48	924360050	44248	90.26	21000	21200	20750	27200	14700	20950	20890.44	2.43	0	4229	21683	21316	20733	20366	19783	21500	20550	54	6250	500	15080	50	1	10716390	2234	18.37	1.12	12	0.41	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.70	N	143160	500	53 억		260343	N	N	0	N	00	N
93	20231115	130843	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20900	-50	5	-0.24	874074300	41837	85.34	21000	21200	20750	27200	14700	20950	20892.38	2.43	0	4449	21683	21316	20733	20366	19783	21500	20550	54	6250	500	15080	50	1	10716390	2240	18.41	1.13	12	0.39	1135.00	18542.00	31650	20230919	-33.97	17000	20230726	22.94	31650	-33.97	20230919	17000	22.94	20230726	31650	-33.97	20230919	17000	22.94	20230726	2.70	N	143160	500	53 억		260343	N	N	0	N	00	N
94	20231115	120845	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20800	-150	5	-0.72	787662950	37695	76.89	21000	21200	20750	27200	14700	20950	20895.69	2.43	0	4547	21683	21316	20733	20366	19783	21500	20550	54	6250	500	15080	50	1	10716390	2229	18.33	1.12	12	0.35	1135.00	18542.00	31650	20230919	-34.28	17000	20230726	22.35	31650	-34.28	20230919	17000	22.35	20230726	31650	-34.28	20230919	17000	22.35	20230726	2.70	N	143160	500	53 억		260343	N	N	0	N	00	N
95	20231115	110854	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20800	-150	5	-0.72	719669150	34425	70.22	21000	21200	20750	27200	14700	20950	20905.42	2.43	0	5462	21683	21316	20733	20366	19783	21500	20550	54	6250	500	15080	50	1	10716390	2229	18.33	1.12	12	0.32	1135.00	18542.00	31650	20230919	-34.28	17000	20230726	22.35	31650	-34.28	20230919	17000	22.35	20230726	31650	-34.28	20230919	17000	22.35	20230726	2.70	N	143160	500	53 억		260343	N	N	0	N	00	N
96	20231115	100847	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20800	-150	5	-0.72	507137300	24240	49.45	21000	21200	20750	27200	14700	20950	20921.51	2.43	0	8524	21683	21316	20733	20366	19783	21500	20550	54	6250	500	15080	50	1	10716390	2229	18.33	1.12	12	0.23	1135.00	18542.00	31650	20230919	-34.28	17000	20230726	22.35	31650	-34.28	20230919	17000	22.35	20230726	31650	-34.28	20230919	17000	22.35	20230726	2.70	N	143160	500	53 억		260343	N	N	0	N	00	N
97	20231115	090838	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20950	0	3	0.00	190195100	9065	18.49	21000	21200	20900	27200	14700	20950	20981.26	2.43	0	5652	21683	21316	20733	20366	19783	21500	20550	54	6250	500	15080	50	1	10716390	2245	18.46	1.13	12	0.08	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.70	N	143160	500	53 억		260343	N	N	0	N	00	N
98	20231114	160827	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20950	850	2	4.23	1008367850	48898	73.01	20150	21100	20150	26100	14100	20100	20621.61	2.38	0	5253	21200	20650	20350	19800	19500	20500	19650	54	6000	500	14470	50	1	10716390	2245	18.46	1.13	12	0.46	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.71	N	143160	500	53 억		254963	N	N	0	N	00	N
99	20231114	150830	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20950	850	2	4.23	969802050	47055	70.26	20150	21100	20150	26100	14100	20100	20609.97	2.38	0	5514	21200	20650	20350	19800	19500	20500	19650	54	6000	500	14470	50	1	10716390	2245	18.46	1.13	12	0.44	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.71	N	143160	500	53 억		254963	N	N	0	N	00	N
100	20231114	140829	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20450	350	2	1.74	441027850	21513	32.12	20150	20700	20150	26100	14100	20100	20500.53	2.38	0	-441	21200	20650	20350	19800	19500	20500	19650	54	6000	500	14470	50	1	10716390	2192	18.02	1.10	12	0.20	1135.00	18542.00	31650	20230919	-35.39	17000	20230726	20.29	31650	-35.39	20230919	17000	20.29	20230726	31650	-35.39	20230919	17000	20.29	20230726	2.71	N	143160	500	53 억		254963	N	N	0	N	00	N
101	20231114	130831	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20650	550	2	2.74	364894000	17801	26.58	20150	20700	20150	26100	14100	20100	20498.51	2.38	0	1568	21200	20650	20350	19800	19500	20500	19650	54	6000	500	14470	50	1	10716390	2213	18.19	1.11	12	0.17	1135.00	18542.00	31650	20230919	-34.76	17000	20230726	21.47	31650	-34.76	20230919	17000	21.47	20230726	31650	-34.76	20230919	17000	21.47	20230726	2.71	N	143160	500	53 억		254963	N	N	0	N	00	N
102	20231114	120833	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20600	500	2	2.49	323412050	15792	23.58	20150	20700	20150	26100	14100	20100	20479.49	2.38	0	2793	21200	20650	20350	19800	19500	20500	19650	54	6000	500	14470	50	1	10716390	2208	18.15	1.11	12	0.15	1135.00	18542.00	31650	20230919	-34.91	17000	20230726	21.18	31650	-34.91	20230919	17000	21.18	20230726	31650	-34.91	20230919	17000	21.18	20230726	2.71	N	143160	500	53 억		254963	N	N	0	N	00	N
103	20231114	110841	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20500	400	2	1.99	231743200	11342	16.93	20150	20600	20150	26100	14100	20100	20432.30	2.38	0	1381	21200	20650	20350	19800	19500	20500	19650	54	6000	500	14470	50	1	10716390	2197	18.06	1.11	12	0.11	1135.00	18542.00	31650	20230919	-35.23	17000	20230726	20.59	31650	-35.23	20230919	17000	20.59	20230726	31650	-35.23	20230919	17000	20.59	20230726	2.71	N	143160	500	53 억		254963	N	N	0	N	00	N
104	20231114	100832	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20450	350	2	1.74	99961500	4918	7.34	20150	20500	20150	26100	14100	20100	20325.64	2.38	0	1269	21200	20650	20350	19800	19500	20500	19650	54	6000	500	14470	50	1	10716390	2192	18.02	1.10	12	0.05	1135.00	18542.00	31650	20230919	-35.39	17000	20230726	20.29	31650	-35.39	20230919	17000	20.29	20230726	31650	-35.39	20230919	17000	20.29	20230726	2.71	N	143160	500	53 억		254963	N	N	0	N	00	N
105	20231114	090823	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20400	300	2	1.49	40376050	2001	2.99	20150	20500	20150	26100	14100	20100	20177.94	2.38	0	221	21200	20650	20350	19800	19500	20500	19650	54	6000	500	14470	50	1	10716390	2186	17.97	1.10	12	0.02	1135.00	18542.00	31650	20230919	-35.55	17000	20230726	20.00	31650	-35.55	20230919	17000	20.00	20230726	31650	-35.55	20230919	17000	20.00	20230726	2.71	N	143160	500	53 억		254963	N	N	0	N	00	N
106	20231113	160817	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20100	-400	5	-1.95	1360004250	66965	322.83	20850	20900	20050	26650	14350	20500	20305.13	2.50	0	-13370	20866	20682	20466	20282	20066	20575	20175	54	6150	500	14760	50	1	10716390	2154	17.71	1.08	12	0.62	1135.00	18542.00	31650	20230919	-36.49	17000	20230726	18.24	31650	-36.49	20230919	17000	18.24	20230726	31650	-36.49	20230919	17000	18.24	20230726	2.70	N	143160	500	53 억		268333	N	N	0	N	00	N
107	20231113	150815	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20250	-250	5	-1.22	1244803950	61241	295.24	20850	20900	20050	26650	14350	20500	20320.13	2.50	0	-13303	20866	20682	20466	20282	20066	20575	20175	54	6150	500	14760	50	1	10716390	2170	17.84	1.09	12	0.57	1135.00	18542.00	31650	20230919	-36.02	17000	20230726	19.12	31650	-36.02	20230919	17000	19.12	20230726	31650	-36.02	20230919	17000	19.12	20230726	2.70	N	143160	500	53 억		268333	N	N	0	N	00	N
108	20231113	140814	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20200	-300	5	-1.46	1195833450	58818	283.56	20850	20900	20050	26650	14350	20500	20324.81	2.50	0	-12993	20866	20682	20466	20282	20066	20575	20175	54	6150	500	14760	50	1	10716390	2165	17.80	1.09	12	0.55	1135.00	18542.00	31650	20230919	-36.18	17000	20230726	18.82	31650	-36.18	20230919	17000	18.82	20230726	31650	-36.18	20230919	17000	18.82	20230726	2.70	N	143160	500	53 억		268333	N	N	0	N	00	N
109	20231113	130812	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20150	-350	5	-1.71	1111768400	54656	263.49	20850	20900	20050	26650	14350	20500	20334.83	2.50	0	-10716	20866	20682	20466	20282	20066	20575	20175	54	6150	500	14760	50	1	10716390	2159	17.75	1.09	12	0.51	1135.00	18542.00	31650	20230919	-36.33	17000	20230726	18.53	31650	-36.33	20230919	17000	18.53	20230726	31650	-36.33	20230919	17000	18.53	20230726	2.70	N	143160	500	53 억		268333	N	N	0	N	00	N
110	20231113	120813	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20100	-400	5	-1.95	988775250	48553	234.07	20850	20900	20050	26650	14350	20500	20358.74	2.50	0	-8934	20866	20682	20466	20282	20066	20575	20175	54	6150	500	14760	50	1	10716390	2154	17.71	1.08	12	0.45	1135.00	18542.00	31650	20230919	-36.49	17000	20230726	18.24	31650	-36.49	20230919	17000	18.24	20230726	31650	-36.49	20230919	17000	18.24	20230726	2.70	N	143160	500	53 억		268333	N	N	0	N	00	N
111	20231113	110811	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20300	-200	5	-0.98	766274850	37503	180.80	20850	20900	20150	26650	14350	20500	20428.34	2.50	0	-6189	20866	20682	20466	20282	20066	20575	20175	54	6150	500	14760	50	1	10716390	2175	17.89	1.09	12	0.35	1135.00	18542.00	31650	20230919	-35.86	17000	20230726	19.41	31650	-35.86	20230919	17000	19.41	20230726	31650	-35.86	20230919	17000	19.41	20230726	2.70	N	143160	500	53 억		268333	N	N	0	N	00	N
112	20231113	100808	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20400	-100	5	-0.49	610185050	29799	143.66	20850	20900	20150	26650	14350	20500	20474.92	2.50	0	-1222	20866	20682	20466	20282	20066	20575	20175	54	6150	500	14760	50	1	10716390	2186	17.97	1.10	12	0.28	1135.00	18542.00	31650	20230919	-35.55	17000	20230726	20.00	31650	-35.55	20230919	17000	20.00	20230726	31650	-35.55	20230919	17000	20.00	20230726	2.70	N	143160	500	53 억		268333	N	N	0	N	00	N
113	20231113	090815	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20800	300	2	1.46	143344200	6923	33.38	20850	20900	20650	26650	14350	20500	20795.35	2.50	0	-626	20866	20682	20466	20282	20066	20575	20175	54	6150	500	14760	50	1	10716390	2229	18.33	1.12	12	0.06	1135.00	18542.00	31650	20230919	-34.28	17000	20230726	22.35	31650	-34.28	20230919	17000	22.35	20230726	31650	-34.28	20230919	17000	22.35	20230726	2.70	N	143160	500	53 억		268333	N	N	0	N	00	N
114	20231110	160828	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20500	-100	5	-0.49	418809650	20526	34.23	20600	20650	20250	26750	14450	20600	20402.49	2.58	0	-8531	21500	21050	20750	20300	20000	20900	20150	54	6150	500	14830	50	1	10716390	2197	18.06	1.11	12	0.19	1135.00	18542.00	31650	20230919	-35.23	17000	20230726	20.59	31650	-35.23	20230919	17000	20.59	20230726	31650	-35.23	20230919	17000	20.59	20230726	2.58	N	143160	500	53 억		276864	N	N	0	N	00	N
115	20231110	150828	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20350	-250	5	-1.21	325436850	15952	26.60	20600	20650	20250	26750	14450	20600	20399.24	2.58	0	-6795	21500	21050	20750	20300	20000	20900	20150	54	6150	500	14830	50	1	10716390	2181	17.93	1.10	12	0.15	1135.00	18542.00	31650	20230919	-35.70	17000	20230726	19.71	31650	-35.70	20230919	17000	19.71	20230726	31650	-35.70	20230919	17000	19.71	20230726	2.58	N	143160	500	53 억		276864	N	N	0	N	00	N
116	20231110	140820	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20300	-300	5	-1.46	291181250	14268	23.79	20600	20650	20250	26750	14450	20600	20406.09	2.58	0	-5379	21500	21050	20750	20300	20000	20900	20150	54	6150	500	14830	50	1	10716390	2175	17.89	1.09	12	0.13	1135.00	18542.00	31650	20230919	-35.86	17000	20230726	19.41	31650	-35.86	20230919	17000	19.41	20230726	31650	-35.86	20230919	17000	19.41	20230726	2.58	N	143160	500	53 억		276864	N	N	0	N	00	N
117	20231110	130820	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20400	-200	5	-0.97	238018350	11653	19.43	20600	20650	20250	26750	14450	20600	20423.38	2.58	0	-5008	21500	21050	20750	20300	20000	20900	20150	54	6150	500	14830	50	1	10716390	2186	17.97	1.10	12	0.11	1135.00	18542.00	31650	20230919	-35.55	17000	20230726	20.00	31650	-35.55	20230919	17000	20.00	20230726	31650	-35.55	20230919	17000	20.00	20230726	2.58	N	143160	500	53 억		276864	N	N	0	N	00	N
118	20231110	120823	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20500	-100	5	-0.49	212071100	10379	17.31	20600	20650	20250	26750	14450	20600	20430.42	2.58	0	-3952	21500	21050	20750	20300	20000	20900	20150	54	6150	500	14830	50	1	10716390	2197	18.06	1.11	12	0.10	1135.00	18542.00	31650	20230919	-35.23	17000	20230726	20.59	31650	-35.23	20230919	17000	20.59	20230726	31650	-35.23	20230919	17000	20.59	20230726	2.58	N	143160	500	53 억		276864	N	N	0	N	00	N
119	20231110	110812	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20550	-50	5	-0.24	198392200	9710	16.19	20600	20650	20250	26750	14450	20600	20429.28	2.58	0	-3796	21500	21050	20750	20300	20000	20900	20150	54	6150	500	14830	50	1	10716390	2202	18.11	1.11	12	0.09	1135.00	18542.00	31650	20230919	-35.07	17000	20230726	20.88	31650	-35.07	20230919	17000	20.88	20230726	31650	-35.07	20230919	17000	20.88	20230726	2.58	N	143160	500	53 억		276864	N	N	0	N	00	N
120	20231110	100820	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20450	-150	5	-0.73	163741200	8012	13.36	20600	20650	20250	26750	14450	20600	20434.10	2.58	0	-3180	21500	21050	20750	20300	20000	20900	20150	54	6150	500	14830	50	1	10716390	2192	18.02	1.10	12	0.07	1135.00	18542.00	31650	20230919	-35.39	17000	20230726	20.29	31650	-35.39	20230919	17000	20.29	20230726	31650	-35.39	20230919	17000	20.29	20230726	2.58	N	143160	500	53 억		276864	N	N	0	N	00	N
121	20231110	090805	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20550	-50	5	-0.24	47994550	2334	3.89	20600	20600	20500	26750	14450	20600	20560.87	2.58	0	171	21500	21050	20750	20300	20000	20900	20150	54	6150	500	14830	50	1	10716390	2202	18.11	1.11	12	0.02	1135.00	18542.00	31650	20230919	-35.07	17000	20230726	20.88	31650	-35.07	20230919	17000	20.88	20230726	31650	-35.07	20230919	17000	20.88	20230726	2.58	N	143160	500	53 억		276864	N	N	0	N	00	N
122	20231109	160800	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20600	-500	5	-2.37	1243669550	59962	103.41	21100	21200	20450	27400	14800	21100	20743.39	2.46	0	12744	22733	21916	21483	20666	20233	21700	20450	54	6300	500	15190	50	1	10716390	2208	18.15	1.11	12	0.56	1135.00	18542.00	31650	20230919	-34.91	17000	20230726	21.18	31650	-34.91	20230919	17000	21.18	20230726	31650	-34.91	20230919	17000	21.18	20230726	2.61	N	143160	500	53 억		263970	N	N	0	N	00	N
123	20231109	150758	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20900	-200	5	-0.95	1186359750	57183	98.62	21100	21200	20450	27400	14800	21100	20746.72	2.46	0	12798	22733	21916	21483	20666	20233	21700	20450	54	6300	500	15190	50	1	10716390	2240	18.41	1.13	12	0.53	1135.00	18542.00	31650	20230919	-33.97	17000	20230726	22.94	31650	-33.97	20230919	17000	22.94	20230726	31650	-33.97	20230919	17000	22.94	20230726	2.61	N	143160	500	53 억		263970	N	N	0	N	00	N
124	20231109	140756	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20600	-500	5	-2.37	854780750	41129	70.93	21100	21200	20450	27400	14800	21100	20782.92	2.46	0	5142	22733	21916	21483	20666	20233	21700	20450	54	6300	500	15190	50	1	10716390	2208	18.15	1.11	12	0.38	1135.00	18542.00	31650	20230919	-34.91	17000	20230726	21.18	31650	-34.91	20230919	17000	21.18	20230726	31650	-34.91	20230919	17000	21.18	20230726	2.61	N	143160	500	53 억		263970	N	N	0	N	00	N
125	20231109	130759	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20900	-200	5	-0.95	452693550	21670	37.37	21100	21200	20600	27400	14800	21100	20890.33	2.46	0	-85	22733	21916	21483	20666	20233	21700	20450	54	6300	500	15190	50	1	10716390	2240	18.41	1.13	12	0.20	1135.00	18542.00	31650	20230919	-33.97	17000	20230726	22.94	31650	-33.97	20230919	17000	22.94	20230726	31650	-33.97	20230919	17000	22.94	20230726	2.61	N	143160	500	53 억		263970	N	N	0	N	00	N
126	20231109	120803	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20850	-250	5	-1.18	399687850	19120	32.97	21100	21200	20600	27400	14800	21100	20904.18	2.46	0	254	22733	21916	21483	20666	20233	21700	20450	54	6300	500	15190	50	1	10716390	2234	18.37	1.12	12	0.18	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.61	N	143160	500	53 억		263970	N	N	0	N	00	N
127	20231109	110800	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21000	-100	5	-0.47	336469250	16104	27.77	21100	21200	20600	27400	14800	21100	20893.52	2.46	0	794	22733	21916	21483	20666	20233	21700	20450	54	6300	500	15190	50	1	10716390	2250	18.50	1.13	12	0.15	1135.00	18542.00	31650	20230919	-33.65	17000	20230726	23.53	31650	-33.65	20230919	17000	23.53	20230726	31650	-33.65	20230919	17000	23.53	20230726	2.61	N	143160	500	53 억		263970	N	N	0	N	00	N
128	20231109	100755	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20850	-250	5	-1.18	128220700	6120	10.55	21100	21200	20850	27400	14800	21100	20951.09	2.46	0	523	22733	21916	21483	20666	20233	21700	20450	54	6300	500	15190	50	1	10716390	2234	18.37	1.12	12	0.06	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.61	N	143160	500	53 억		263970	N	N	0	N	00	N
129	20231109	090801	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21100	0	3	0.00	18445750	878	1.51	21100	21100	20950	27400	14800	21100	21008.83	2.46	0	530	22733	21916	21483	20666	20233	21700	20450	54	6300	500	15190	50	1	10716390	2261	18.59	1.14	12	0.01	1135.00	18542.00	31650	20230919	-33.33	17000	20230726	24.12	31650	-33.33	20230919	17000	24.12	20230726	31650	-33.33	20230919	17000	24.12	20230726	2.61	N	143160	500	53 억		263970	N	N	0	N	00	N
130	20231108	160752	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21100	-1050	5	-4.74	1248777200	57883	82.23	22100	22300	21050	28750	15550	22150	21584.80	2.48	0	-5214	23483	22816	22333	21666	21183	23150	22000	54	6600	500	15940	50	1	10716390	2261	18.59	1.14	12	0.54	1135.00	18542.00	31650	20230919	-33.33	17000	20230726	24.12	31650	-33.33	20230919	17000	24.12	20230726	31650	-33.33	20230919	17000	24.12	20230726	2.56	N	143160	500	53 억		265818	N	N	0	N	00	N
131	20231108	150757	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21100	-1050	5	-4.74	1139617050	52710	74.88	22100	22300	21050	28750	15550	22150	21620.51	2.48	0	-4016	23483	22816	22333	21666	21183	23150	22000	54	6600	500	15940	50	1	10716390	2261	18.59	1.14	12	0.49	1135.00	18542.00	31650	20230919	-33.33	17000	20230726	24.12	31650	-33.33	20230919	17000	24.12	20230726	31650	-33.33	20230919	17000	24.12	20230726	2.56	N	143160	500	53 억		265818	N	N	0	N	00	N
132	20231108	140753	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21300	-850	5	-3.84	855161250	39308	55.84	22100	22300	21300	28750	15550	22150	21755.40	2.48	0	-896	23483	22816	22333	21666	21183	23150	22000	54	6600	500	15940	50	1	10716390	2283	18.77	1.15	12	0.37	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.56	N	143160	500	53 억		265818	N	N	0	N	00	N
133	20231108	130751	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21600	-550	5	-2.48	638407200	29197	41.48	22100	22300	21550	28750	15550	22150	21865.51	2.48	0	2711	23483	22816	22333	21666	21183	23150	22000	54	6600	500	15940	50	1	10716390	2315	19.03	1.16	12	0.27	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	31650	-31.75	20230919	17000	27.06	20230726	31650	-31.75	20230919	17000	27.06	20230726	2.56	N	143160	500	53 억		265818	N	N	0	N	00	N
134	20231108	120746	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21850	-300	5	-1.35	336254500	15289	21.72	22100	22300	21800	28750	15550	22150	21993.23	2.48	0	2021	23483	22816	22333	21666	21183	23150	22000	54	6600	500	15940	50	1	10716390	2342	19.25	1.18	12	0.14	1135.00	18542.00	31650	20230919	-30.96	17000	20230726	28.53	31650	-30.96	20230919	17000	28.53	20230726	31650	-30.96	20230919	17000	28.53	20230726	2.56	N	143160	500	53 억		265818	N	N	0	N	00	N
135	20231108	110754	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	-150	5	-0.68	204276400	9261	13.16	22100	22300	21900	28750	15550	22150	22057.70	2.48	0	1336	23483	22816	22333	21666	21183	23150	22000	54	6600	500	15940	50	1	10716390	2358	19.38	1.19	12	0.09	1135.00	18542.00	31650	20230919	-30.49	17000	20230726	29.41	31650	-30.49	20230919	17000	29.41	20230726	31650	-30.49	20230919	17000	29.41	20230726	2.56	N	143160	500	53 억		265818	N	N	0	N	00	N
136	20231108	100753	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22050	-100	5	-0.45	74396550	3361	4.77	22100	22300	21950	28750	15550	22150	22135.24	2.48	0	-966	23483	22816	22333	21666	21183	23150	22000	54	6600	500	15940	50	1	10716390	2363	19.43	1.19	12	0.03	1135.00	18542.00	31650	20230919	-30.33	17000	20230726	29.71	31650	-30.33	20230919	17000	29.71	20230726	31650	-30.33	20230919	17000	29.71	20230726	2.56	N	143160	500	53 억		265818	N	N	0	N	00	N
137	20231108	090750	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22200	50	2	0.23	10993250	494	0.70	22100	22300	22100	28750	15550	22150	22253.54	2.48	0	29	23483	22816	22333	21666	21183	23150	22000	54	6600	500	15940	50	1	10716390	2379	19.56	1.20	12	0.00	1135.00	18542.00	31650	20230919	-29.86	17000	20230726	30.59	31650	-29.86	20230919	17000	30.59	20230726	31650	-29.86	20230919	17000	30.59	20230726	2.56	N	143160	500	53 억		265818	N	N	0	N	00	N
138	20231107	160752	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22150	-200	5	-0.89	1580606000	70392	77.69	22000	23000	21850	29050	15650	22350	22454.34	2.47	0	620	23550	22950	22000	21400	20450	23250	21700	54	6700	500	16090	50	1	10716390	2374	19.52	1.19	12	0.66	1135.00	18542.00	31650	20230919	-30.02	17000	20230726	30.29	31650	-30.02	20230919	17000	30.29	20230726	31650	-30.02	20230919	17000	30.29	20230726	2.55	N	143160	500	53 억		265227	N	N	0	N	00	N
139	20231107	150753	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22100	-250	5	-1.12	1507716700	67097	74.05	22000	23000	21850	29050	15650	22350	22470.70	2.47	0	2516	23550	22950	22000	21400	20450	23250	21700	54	6700	500	16090	50	1	10716390	2368	19.47	1.19	12	0.63	1135.00	18542.00	31650	20230919	-30.17	17000	20230726	30.00	31650	-30.17	20230919	17000	30.00	20230726	31650	-30.17	20230919	17000	30.00	20230726	2.55	N	143160	500	53 억		265227	N	N	0	N	00	N
140	20231107	140757	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21950	-400	5	-1.79	1441195750	64069	70.71	22000	23000	21850	29050	15650	22350	22494.43	2.47	0	1799	23550	22950	22000	21400	20450	23250	21700	54	6700	500	16090	50	1	10716390	2352	19.34	1.18	12	0.60	1135.00	18542.00	31650	20230919	-30.65	17000	20230726	29.12	31650	-30.65	20230919	17000	29.12	20230726	31650	-30.65	20230919	17000	29.12	20230726	2.55	N	143160	500	53 억		265227	N	N	0	N	00	N
141	20231107	130755	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22050	-300	5	-1.34	1364898300	60601	66.88	22000	23000	21850	29050	15650	22350	22522.70	2.47	0	1804	23550	22950	22000	21400	20450	23250	21700	54	6700	500	16090	50	1	10716390	2363	19.43	1.19	12	0.57	1135.00	18542.00	31650	20230919	-30.33	17000	20230726	29.71	31650	-30.33	20230919	17000	29.71	20230726	31650	-30.33	20230919	17000	29.71	20230726	2.55	N	143160	500	53 억		265227	N	N	0	N	00	N
142	20231107	120750	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22100	-250	5	-1.12	1189323600	52606	58.06	22000	23000	22000	29050	15650	22350	22608.14	2.47	0	3829	23550	22950	22000	21400	20450	23250	21700	54	6700	500	16090	50	1	10716390	2368	19.47	1.19	12	0.49	1135.00	18542.00	31650	20230919	-30.17	17000	20230726	30.00	31650	-30.17	20230919	17000	30.00	20230726	31650	-30.17	20230919	17000	30.00	20230726	2.55	N	143160	500	53 억		265227	N	N	0	N	00	N
143	20231107	110751	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22600	250	2	1.12	986788800	43505	48.01	22000	23000	22000	29050	15650	22350	22682.19	2.47	0	3323	23550	22950	22000	21400	20450	23250	21700	54	6700	500	16090	50	1	10716390	2422	19.91	1.22	12	0.41	1135.00	18542.00	31650	20230919	-28.59	17000	20230726	32.94	31650	-28.59	20230919	17000	32.94	20230726	31650	-28.59	20230919	17000	32.94	20230726	2.55	N	143160	500	53 억		265227	N	N	0	N	00	N
144	20231107	100800	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22750	400	2	1.79	492221900	21805	24.07	22000	22850	22000	29050	15650	22350	22573.81	2.47	0	-3068	23550	22950	22000	21400	20450	23250	21700	54	6700	500	16090	50	1	10716390	2438	20.04	1.23	12	0.20	1135.00	18542.00	31650	20230919	-28.12	17000	20230726	33.82	31650	-28.12	20230919	17000	33.82	20230726	31650	-28.12	20230919	17000	33.82	20230726	2.55	N	143160	500	53 억		265227	N	N	0	N	00	N
145	20231107	090741	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22050	-300	5	-1.34	44396350	2013	2.22	22000	22350	22000	29050	15650	22350	22054.82	2.47	0	172	23550	22950	22000	21400	20450	23250	21700	54	6700	500	16090	50	1	10716390	2363	19.43	1.19	12	0.02	1135.00	18542.00	31650	20230919	-30.33	17000	20230726	29.71	31650	-30.33	20230919	17000	29.71	20230726	31650	-30.33	20230919	17000	29.71	20230726	2.55	N	143160	500	53 억		265227	N	N	0	N	00	N
146	20231106	160734	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22350	750	2	3.47	2001807900	90589	262.91	21850	22600	21050	28050	15150	21600	22097.69	2.55	0	-14995	22300	21950	21400	21050	20500	22125	21225	54	6450	500	15550	50	1	10716390	2395	19.69	1.21	12	0.85	1135.00	18542.00	31650	20230919	-29.38	17000	20230726	31.47	31650	-29.38	20230919	17000	31.47	20230726	31650	-29.38	20230919	17000	31.47	20230726	2.50	N	143160	500	53 억		273215	N	N	0	N	00	N
147	20231106	150738	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22300	700	2	3.24	1954060050	88452	256.71	21850	22600	21050	28050	15150	21600	22091.76	2.55	0	-14464	22300	21950	21400	21050	20500	22125	21225	54	6450	500	15550	50	1	10716390	2390	19.65	1.20	12	0.83	1135.00	18542.00	31650	20230919	-29.54	17000	20230726	31.18	31650	-29.54	20230919	17000	31.18	20230726	31650	-29.54	20230919	17000	31.18	20230726	2.50	N	143160	500	53 억		273215	N	N	0	N	00	N
148	20231106	140734	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22250	650	2	3.01	1683282350	76346	221.58	21850	22500	21050	28050	15150	21600	22048.08	2.55	0	-10968	22300	21950	21400	21050	20500	22125	21225	54	6450	500	15550	50	1	10716390	2384	19.60	1.20	12	0.71	1135.00	18542.00	31650	20230919	-29.70	17000	20230726	30.88	31650	-29.70	20230919	17000	30.88	20230726	31650	-29.70	20230919	17000	30.88	20230726	2.50	N	143160	500	53 억		273215	N	N	0	N	00	N
149	20231106	130743	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22100	500	2	2.31	1266928200	57718	167.51	21850	22500	21050	28050	15150	21600	21950.31	2.55	0	-4258	22300	21950	21400	21050	20500	22125	21225	54	6450	500	15550	50	1	10716390	2368	19.47	1.19	12	0.54	1135.00	18542.00	31650	20230919	-30.17	17000	20230726	30.00	31650	-30.17	20230919	17000	30.00	20230726	31650	-30.17	20230919	17000	30.00	20230726	2.50	N	143160	500	53 억		273215	N	N	0	N	00	N
150	20231106	120739	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21850	250	2	1.16	1036357100	47191	136.96	21850	22500	21050	28050	15150	21600	21960.91	2.55	0	-5205	22300	21950	21400	21050	20500	22125	21225	54	6450	500	15550	50	1	10716390	2342	19.25	1.18	12	0.44	1135.00	18542.00	31650	20230919	-30.96	17000	20230726	28.53	31650	-30.96	20230919	17000	28.53	20230726	31650	-30.96	20230919	17000	28.53	20230726	2.50	N	143160	500	53 억		273215	N	N	0	N	00	N
151	20231106	110738	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21750	150	2	0.69	934029400	42496	123.33	21850	22500	21050	28050	15150	21600	21979.23	2.55	0	-4435	22300	21950	21400	21050	20500	22125	21225	54	6450	500	15550	50	1	10716390	2331	19.16	1.17	12	0.40	1135.00	18542.00	31650	20230919	-31.28	17000	20230726	27.94	31650	-31.28	20230919	17000	27.94	20230726	31650	-31.28	20230919	17000	27.94	20230726	2.50	N	143160	500	53 억		273215	N	N	0	N	00	N
152	20231106	100716	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22100	500	2	2.31	682489400	30959	89.85	21850	22500	21050	28050	15150	21600	22044.94	2.55	0	-2021	22300	21950	21400	21050	20500	22125	21225	54	6450	500	15550	50	1	10716390	2368	19.47	1.19	12	0.29	1135.00	18542.00	31650	20230919	-30.17	17000	20230726	30.00	31650	-30.17	20230919	17000	30.00	20230726	31650	-30.17	20230919	17000	30.00	20230726	2.50	N	143160	500	53 억		273215	N	N	0	N	00	N
153	20231106	090738	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21550	-50	5	-0.23	202306550	9342	27.11	21850	22000	21050	28050	15150	21600	21655.59	2.55	0	827	22300	21950	21400	21050	20500	22125	21225	54	6450	500	15550	50	1	10716390	2309	18.99	1.16	12	0.09	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.50	N	143160	500	53 억		273215	N	N	0	N	00	N
154	20231103	160729	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21600	700	2	3.35	727829050	34052	142.10	20850	21750	20850	27150	14650	20900	21374.05	2.64	0	-9505	21400	21150	20800	20550	20200	21275	20675	54	6250	500	15040	50	1	10716390	2315	19.03	1.16	12	0.32	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	31650	-31.75	20230919	17000	27.06	20230726	31650	-31.75	20230919	17000	27.06	20230726	2.52	N	143160	500	53 억		282671	N	N	0	N	00	N
155	20231103	150726	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21550	650	2	3.11	703184650	32910	137.33	20850	21750	20850	27150	14650	20900	21366.90	2.64	0	-9400	21400	21150	20800	20550	20200	21275	20675	54	6250	500	15040	50	1	10716390	2309	18.99	1.16	12	0.31	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.52	N	143160	500	53 억		282671	N	N	0	N	00	N
156	20231103	140726	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21650	750	2	3.59	624024950	29256	122.08	20850	21700	20850	27150	14650	20900	21329.81	2.64	0	-7644	21400	21150	20800	20550	20200	21275	20675	54	6250	500	15040	50	1	10716390	2320	19.07	1.17	12	0.27	1135.00	18542.00	31650	20230919	-31.60	17000	20230726	27.35	31650	-31.60	20230919	17000	27.35	20230726	31650	-31.60	20230919	17000	27.35	20230726	2.52	N	143160	500	53 억		282671	N	N	0	N	00	N
157	20231103	130727	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21600	700	2	3.35	458214900	21552	89.93	20850	21650	20850	27150	14650	20900	21260.90	2.64	0	-5030	21400	21150	20800	20550	20200	21275	20675	54	6250	500	15040	50	1	10716390	2315	19.03	1.16	12	0.20	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	31650	-31.75	20230919	17000	27.06	20230726	31650	-31.75	20230919	17000	27.06	20230726	2.52	N	143160	500	53 억		282671	N	N	0	N	00	N
158	20231103	120725	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	550	2	2.63	404186500	19043	79.47	20850	21650	20850	27150	14650	20900	21224.94	2.64	0	-3986	21400	21150	20800	20550	20200	21275	20675	54	6250	500	15040	50	1	10716390	2299	18.90	1.16	12	0.18	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	31650	-32.23	20230919	17000	26.18	20230726	31650	-32.23	20230919	17000	26.18	20230726	2.52	N	143160	500	53 억		282671	N	N	0	N	00	N
159	20231103	110733	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21350	450	2	2.15	272587650	12921	53.92	20850	21400	20850	27150	14650	20900	21096.48	2.64	0	-1722	21400	21150	20800	20550	20200	21275	20675	54	6250	500	15040	50	1	10716390	2288	18.81	1.15	12	0.12	1135.00	18542.00	31650	20230919	-32.54	17000	20230726	25.59	31650	-32.54	20230919	17000	25.59	20230726	31650	-32.54	20230919	17000	25.59	20230726	2.52	N	143160	500	53 억		282671	N	N	0	N	00	N
160	20231103	100717	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21150	250	2	1.20	175408500	8352	34.85	20850	21200	20850	27150	14650	20900	21001.98	2.64	0	-396	21400	21150	20800	20550	20200	21275	20675	54	6250	500	15040	50	1	10716390	2267	18.63	1.14	12	0.08	1135.00	18542.00	31650	20230919	-33.18	17000	20230726	24.41	31650	-33.18	20230919	17000	24.41	20230726	31650	-33.18	20230919	17000	24.41	20230726	2.52	N	143160	500	53 억		282671	N	N	0	N	00	N
161	20231103	090721	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21000	100	2	0.48	9374000	448	1.87	20850	21050	20850	27150	14650	20900	20924.11	2.64	0	-5	21400	21150	20800	20550	20200	21275	20675	54	6250	500	15040	50	1	10716390	2250	18.50	1.13	12	0.00	1135.00	18542.00	31650	20230919	-33.65	17000	20230726	23.53	31650	-33.65	20230919	17000	23.53	20230726	31650	-33.65	20230919	17000	23.53	20230726	2.52	N	143160	500	53 억		282671	N	N	0	N	00	N
162	20231102	160721	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20900	550	2	2.70	498860700	23963	71.78	20550	21050	20450	26450	14250	20350	20816.92	2.66	0	-2414	21416	20882	20566	20032	19716	20725	19875	54	6100	500	14650	50	1	10716390	2240	18.41	1.13	12	0.22	1135.00	18542.00	31650	20230919	-33.97	17000	20230726	22.94	31650	-33.97	20230919	17000	22.94	20230726	31650	-33.97	20230919	17000	22.94	20230726	2.53	N	143160	500	53 억		285176	N	N	0	N	00	N
163	20231102	150729	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20800	450	2	2.21	468292450	22497	67.38	20550	21050	20450	26450	14250	20350	20815.77	2.66	0	-2253	21416	20882	20566	20032	19716	20725	19875	54	6100	500	14650	50	1	10716390	2229	18.33	1.12	12	0.21	1135.00	18542.00	31650	20230919	-34.28	17000	20230726	22.35	31650	-34.28	20230919	17000	22.35	20230726	31650	-34.28	20230919	17000	22.35	20230726	2.53	N	143160	500	53 억		285176	N	N	0	N	00	N
164	20231102	140716	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20800	450	2	2.21	441018100	21186	63.46	20550	21050	20450	26450	14250	20350	20816.49	2.66	0	-2255	21416	20882	20566	20032	19716	20725	19875	54	6100	500	14650	50	1	10716390	2229	18.33	1.12	12	0.20	1135.00	18542.00	31650	20230919	-34.28	17000	20230726	22.35	31650	-34.28	20230919	17000	22.35	20230726	31650	-34.28	20230919	17000	22.35	20230726	2.53	N	143160	500	53 억		285176	N	N	0	N	00	N
165	20231102	130722	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20850	500	2	2.46	411106800	19751	59.16	20550	21050	20450	26450	14250	20350	20814.48	2.66	0	-1791	21416	20882	20566	20032	19716	20725	19875	54	6100	500	14650	50	1	10716390	2234	18.37	1.12	12	0.18	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.53	N	143160	500	53 억		285176	N	N	0	N	00	N
166	20231102	120719	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20850	500	2	2.46	381346900	18321	54.88	20550	21050	20450	26450	14250	20350	20814.74	2.66	0	-1066	21416	20882	20566	20032	19716	20725	19875	54	6100	500	14650	50	1	10716390	2234	18.37	1.12	12	0.17	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.53	N	143160	500	53 억		285176	N	N	0	N	00	N
167	20231102	110718	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20900	550	2	2.70	352589650	16944	50.75	20550	21050	20450	26450	14250	20350	20809.12	2.66	0	-274	21416	20882	20566	20032	19716	20725	19875	54	6100	500	14650	50	1	10716390	2240	18.41	1.13	12	0.16	1135.00	18542.00	31650	20230919	-33.97	17000	20230726	22.94	31650	-33.97	20230919	17000	22.94	20230726	31650	-33.97	20230919	17000	22.94	20230726	2.53	N	143160	500	53 억		285176	N	N	0	N	00	N
168	20231102	100719	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20750	400	2	1.97	102846850	4983	14.93	20550	20800	20450	26450	14250	20350	20639.54	2.66	0	1357	21416	20882	20566	20032	19716	20725	19875	54	6100	500	14650	50	1	10716390	2224	18.28	1.12	12	0.05	1135.00	18542.00	31650	20230919	-34.44	17000	20230726	22.06	31650	-34.44	20230919	17000	22.06	20230726	31650	-34.44	20230919	17000	22.06	20230726	2.53	N	143160	500	53 억		285176	N	N	0	N	00	N
169	20231102	090724	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20650	300	2	1.47	14722400	718	2.15	20550	20650	20450	26450	14250	20350	20504.74	2.66	0	492	21416	20882	20566	20032	19716	20725	19875	54	6100	500	14650	50	1	10716390	2213	18.19	1.11	12	0.01	1135.00	18542.00	31650	20230919	-34.76	17000	20230726	21.47	31650	-34.76	20230919	17000	21.47	20230726	31650	-34.76	20230919	17000	21.47	20230726	2.53	N	143160	500	53 억		285176	N	N	0	N	00	N
170	20231101	160716	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20350	-450	5	-2.16	683395450	33321	213.25	20900	21100	20250	27000	14600	20800	20510.99	2.65	0	1726	21700	21250	20850	20400	20000	21050	20200	54	6200	500	14970	50	1	10716390	2181	17.93	1.10	12	0.31	1135.00	18542.00	31650	20230919	-35.70	17000	20230726	19.71	31650	-35.70	20230919	17000	19.71	20230726	31650	-35.70	20230919	17000	19.71	20230726	2.50	N	143160	500	53 억		283699	N	N	0	N	00	N
171	20231101	150717	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20450	-350	5	-1.68	632011150	30799	197.11	20900	21100	20250	27000	14600	20800	20520.51	2.65	0	1861	21700	21250	20850	20400	20000	21050	20200	54	6200	500	14970	50	1	10716390	2192	18.02	1.10	12	0.29	1135.00	18542.00	31650	20230919	-35.39	17000	20230726	20.29	31650	-35.39	20230919	17000	20.29	20230726	31650	-35.39	20230919	17000	20.29	20230726	2.50	N	143160	500	53 억		283699	N	N	0	N	00	N
172	20231101	140711	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20400	-400	5	-1.92	597847800	29130	186.43	20900	21100	20250	27000	14600	20800	20523.44	2.65	0	1795	21700	21250	20850	20400	20000	21050	20200	54	6200	500	14970	50	1	10716390	2186	17.97	1.10	12	0.27	1135.00	18542.00	31650	20230919	-35.55	17000	20230726	20.00	31650	-35.55	20230919	17000	20.00	20230726	31650	-35.55	20230919	17000	20.00	20230726	2.50	N	143160	500	53 억		283699	N	N	0	N	00	N
173	20231101	130716	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20450	-350	5	-1.68	425763700	20663	132.24	20900	21100	20350	27000	14600	20800	20605.13	2.65	0	-217	21700	21250	20850	20400	20000	21050	20200	54	6200	500	14970	50	1	10716390	2192	18.02	1.10	12	0.19	1135.00	18542.00	31650	20230919	-35.39	17000	20230726	20.29	31650	-35.39	20230919	17000	20.29	20230726	31650	-35.39	20230919	17000	20.29	20230726	2.50	N	143160	500	53 억		283699	N	N	0	N	00	N
174	20231101	120732	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20450	-350	5	-1.68	338745750	16405	104.99	20900	21100	20400	27000	14600	20800	20648.93	2.65	0	-485	21700	21250	20850	20400	20000	21050	20200	54	6200	500	14970	50	1	10716390	2192	18.02	1.10	12	0.15	1135.00	18542.00	31650	20230919	-35.39	17000	20230726	20.29	31650	-35.39	20230919	17000	20.29	20230726	31650	-35.39	20230919	17000	20.29	20230726	2.50	N	143160	500	53 억		283699	N	N	0	N	00	N
175	20231101	110737	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20600	-200	5	-0.96	279223700	13497	86.38	20900	21100	20500	27000	14600	20800	20687.83	2.65	0	-1313	21700	21250	20850	20400	20000	21050	20200	54	6200	500	14970	50	1	10716390	2208	18.15	1.11	12	0.13	1135.00	18542.00	31650	20230919	-34.91	17000	20230726	21.18	31650	-34.91	20230919	17000	21.18	20230726	31650	-34.91	20230919	17000	21.18	20230726	2.50	N	143160	500	53 억		283699	N	N	0	N	00	N
176	20231101	100727	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20650	-150	5	-0.72	88270600	4248	27.19	20900	21100	20550	27000	14600	20800	20779.33	2.65	0	-842	21700	21250	20850	20400	20000	21050	20200	54	6200	500	14970	50	1	10716390	2213	18.19	1.11	12	0.04	1135.00	18542.00	31650	20230919	-34.76	17000	20230726	21.47	31650	-34.76	20230919	17000	21.47	20230726	31650	-34.76	20230919	17000	21.47	20230726	2.50	N	143160	500	53 억		283699	N	N	0	N	00	N
177	20231101	090728	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20700	-100	5	-0.48	2013800	97	0.62	20900	20900	20650	27000	14600	20800	20760.82	2.65	0	-32	21700	21250	20850	20400	20000	21050	20200	54	6200	500	14970	50	1	10716390	2218	18.24	1.12	12	0.00	1135.00	18542.00	31650	20230919	-34.60	17000	20230726	21.76	31650	-34.60	20230919	17000	21.76	20230726	31650	-34.60	20230919	17000	21.76	20230726	2.50	N	143160	500	53 억		283699	N	N	0	N	00	N