KissMeData/264450/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	161121	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16020	80	2	0.50	706510570	44134	106.13	15940	16140	15780	20700	11160	15940	16008.28	4.95	0	9545	16226	16082	15896	15752	15566	16155	15825	51	4760	500	11470	10	1	10245706	1641	7.64	1.15	12	0.43	2097.00	13950.00	18500	20231012	-13.41	12050	20230726	32.95	18500	-13.41	20231012	12050	32.95	20230726	18500	-13.41	20231012	12050	32.95	20230726	2.83	N	264450	500	51 억		506882	N	N	4	N	00	N
3	20231130	151120	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16060	120	2	0.75	664029310	41486	99.76	15940	16140	15780	20700	11160	15940	16006.11	4.95	0	9477	16226	16082	15896	15752	15566	16155	15825	51	4760	500	11470	10	1	10245706	1645	7.66	1.15	12	0.40	2097.00	13950.00	18500	20231012	-13.19	12050	20230726	33.28	18500	-13.19	20231012	12050	33.28	20230726	18500	-13.19	20231012	12050	33.28	20230726	2.83	N	264450	500	51 억		506882	N	N	423	N	00	N
4	20231130	141118	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16050	110	2	0.69	621846700	38859	93.45	15940	16140	15780	20700	11160	15940	16002.64	4.95	0	9122	16226	16082	15896	15752	15566	16155	15825	51	4760	500	11470	10	1	10245706	1644	7.65	1.15	12	0.38	2097.00	13950.00	18500	20231012	-13.24	12050	20230726	33.20	18500	-13.24	20231012	12050	33.20	20230726	18500	-13.24	20231012	12050	33.20	20230726	2.83	N	264450	500	51 억		506882	N	N	423	N	00	N
5	20231130	131116	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16030	90	2	0.56	506676610	31663	76.14	15940	16140	15780	20700	11160	15940	16002.17	4.95	0	7788	16226	16082	15896	15752	15566	16155	15825	51	4760	500	11470	10	1	10245706	1642	7.64	1.15	12	0.31	2097.00	13950.00	18500	20231012	-13.35	12050	20230726	33.03	18500	-13.35	20231012	12050	33.03	20230726	18500	-13.35	20231012	12050	33.03	20230726	2.83	N	264450	500	51 억		506882	N	N	423	N	00	N
6	20231130	121129	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16090	150	2	0.94	484408880	30275	72.80	15940	16140	15780	20700	11160	15940	16000.29	4.95	0	8167	16226	16082	15896	15752	15566	16155	15825	51	4760	500	11470	10	1	10245706	1649	7.67	1.15	12	0.30	2097.00	13950.00	18500	20231012	-13.03	12050	20230726	33.53	18500	-13.03	20231012	12050	33.53	20230726	18500	-13.03	20231012	12050	33.53	20230726	2.83	N	264450	500	51 억		506882	N	N	423	N	00	N
7	20231130	111124	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16110	170	2	1.07	396395880	24811	59.66	15940	16110	15780	20700	11160	15940	15976.62	4.95	0	6448	16226	16082	15896	15752	15566	16155	15825	51	4760	500	11470	10	1	10245706	1651	7.68	1.15	12	0.24	2097.00	13950.00	18500	20231012	-12.92	12050	20230726	33.69	18500	-12.92	20231012	12050	33.69	20230726	18500	-12.92	20231012	12050	33.69	20230726	2.83	N	264450	500	51 억		506882	N	N	423	N	00	N
8	20231130	101117	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16010	70	2	0.44	187506900	11777	28.32	15940	16050	15780	20700	11160	15940	15921.45	4.95	0	-175	16226	16082	15896	15752	15566	16155	15825	51	4760	500	11470	10	1	10245706	1640	7.63	1.15	12	0.11	2097.00	13950.00	18500	20231012	-13.46	12050	20230726	32.86	18500	-13.46	20231012	12050	32.86	20230726	18500	-13.46	20231012	12050	32.86	20230726	2.83	N	264450	500	51 억		506882	N	N	423	N	00	N
9	20231130	091117	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15940	0	3	0.00	39173880	2458	5.91	15940	15970	15910	20700	11160	15940	15937.30	4.95	0	-2105	16226	16082	15896	15752	15566	16155	15825	51	4760	500	11470	10	1	10245706	1633	7.60	1.14	12	0.02	2097.00	13950.00	18500	20231012	-13.84	12050	20230726	32.28	18500	-13.84	20231012	12050	32.28	20230726	18500	-13.84	20231012	12050	32.28	20230726	2.83	N	264450	500	51 억		506882	N	N	423	N	00	N
10	20231129	161112	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15940	150	2	0.95	662112610	41584	88.43	15810	16040	15710	20500	11060	15790	15922.03	4.96	0	-1113	16143	15966	15793	15616	15443	15880	15530	51	4710	500	11360	10	1	10245706	1633	7.60	1.14	12	0.41	2097.00	13950.00	18500	20231012	-13.84	12050	20230726	32.28	18500	-13.84	20231012	12050	32.28	20230726	18500	-13.84	20231012	12050	32.28	20230726	2.86	N	264450	500	51 억		508046	N	N	423	N	00	N
11	20231129	151123	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15910	120	2	0.76	610730340	38358	81.57	15810	16040	15710	20500	11060	15790	15921.85	4.96	0	-1116	16143	15966	15793	15616	15443	15880	15530	51	4710	500	11360	10	1	10245706	1630	7.59	1.14	12	0.37	2097.00	13950.00	18500	20231012	-14.00	12050	20230726	32.03	18500	-14.00	20231012	12050	32.03	20230726	18500	-14.00	20231012	12050	32.03	20230726	2.86	N	264450	500	51 억		508046	N	N	0	N	00	N
12	20231129	141116	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15960	170	2	1.08	533226670	33492	71.22	15810	16040	15710	20500	11060	15790	15921.02	4.96	0	761	16143	15966	15793	15616	15443	15880	15530	51	4710	500	11360	10	1	10245706	1635	7.61	1.14	12	0.33	2097.00	13950.00	18500	20231012	-13.73	12050	20230726	32.45	18500	-13.73	20231012	12050	32.45	20230726	18500	-13.73	20231012	12050	32.45	20230726	2.86	N	264450	500	51 억		508046	N	N	0	N	00	N
13	20231129	131118	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15920	130	2	0.82	444311440	27915	59.36	15810	16040	15710	20500	11060	15790	15916.58	4.96	0	573	16143	15966	15793	15616	15443	15880	15530	51	4710	500	11360	10	1	10245706	1631	7.59	1.14	12	0.27	2097.00	13950.00	18500	20231012	-13.95	12050	20230726	32.12	18500	-13.95	20231012	12050	32.12	20230726	18500	-13.95	20231012	12050	32.12	20230726	2.86	N	264450	500	51 억		508046	N	N	0	N	00	N
14	20231129	121118	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15870	80	2	0.51	397340140	24958	53.08	15810	16040	15710	20500	11060	15790	15920.35	4.96	0	874	16143	15966	15793	15616	15443	15880	15530	51	4710	500	11360	10	1	10245706	1626	7.57	1.14	12	0.24	2097.00	13950.00	18500	20231012	-14.22	12050	20230726	31.70	18500	-14.22	20231012	12050	31.70	20230726	18500	-14.22	20231012	12050	31.70	20230726	2.86	N	264450	500	51 억		508046	N	N	0	N	00	N
15	20231129	111118	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15930	140	2	0.89	344368810	21626	45.99	15810	16040	15710	20500	11060	15790	15923.83	4.96	0	861	16143	15966	15793	15616	15443	15880	15530	51	4710	500	11360	10	1	10245706	1632	7.60	1.14	12	0.21	2097.00	13950.00	18500	20231012	-13.89	12050	20230726	32.20	18500	-13.89	20231012	12050	32.20	20230726	18500	-13.89	20231012	12050	32.20	20230726	2.86	N	264450	500	51 억		508046	N	N	0	N	00	N
16	20231129	101116	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15960	170	2	1.08	266545570	16751	35.62	15810	16040	15710	20500	11060	15790	15912.22	4.96	0	382	16143	15966	15793	15616	15443	15880	15530	51	4710	500	11360	10	1	10245706	1635	7.61	1.14	12	0.16	2097.00	13950.00	18500	20231012	-13.73	12050	20230726	32.45	18500	-13.73	20231012	12050	32.45	20230726	18500	-13.73	20231012	12050	32.45	20230726	2.86	N	264450	500	51 억		508046	N	N	0	N	00	N
17	20231129	091111	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15710	-80	5	-0.51	29097840	1848	3.93	15810	15810	15710	20500	11060	15790	15745.58	4.96	0	-569	16143	15966	15793	15616	15443	15880	15530	51	4710	500	11360	10	1	10245706	1610	7.49	1.13	12	0.02	2097.00	13950.00	18500	20231012	-15.08	12050	20230726	30.37	18500	-15.08	20231012	12050	30.37	20230726	18500	-15.08	20231012	12050	30.37	20230726	2.86	N	264450	500	51 억		508046	N	N	0	N	00	N
18	20231128	161111	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15790	-20	5	-0.13	734690330	46373	48.63	15810	15970	15620	20550	11070	15810	15843.06	4.94	0	1627	16543	16176	15663	15296	14783	16360	15480	51	4740	500	11380	10	1	10245706	1618	7.53	1.13	12	0.45	2097.00	13950.00	18500	20231012	-14.65	12050	20230726	31.04	18500	-14.65	20231012	12050	31.04	20230726	18500	-14.65	20231012	12050	31.04	20230726	2.88	N	264450	500	51 억		506386	N	N	73	N	00	N
19	20231128	150956	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15810	0	3	0.00	699084400	44120	46.27	15810	15970	15620	20550	11070	15810	15845.07	4.94	0	1835	16543	16176	15663	15296	14783	16360	15480	51	4740	500	11380	10	1	10245706	1620	7.54	1.13	12	0.43	2097.00	13950.00	18500	20231012	-14.54	12050	20230726	31.20	18500	-14.54	20231012	12050	31.20	20230726	18500	-14.54	20231012	12050	31.20	20230726	2.88	N	264450	500	51 억		506386	N	N	73	N	00	N
20	20231128	141112	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15800	-10	5	-0.06	642013050	40516	42.49	15810	15970	15620	20550	11070	15810	15845.91	4.94	0	3286	16543	16176	15663	15296	14783	16360	15480	51	4740	500	11380	10	1	10245706	1619	7.53	1.13	12	0.40	2097.00	13950.00	18500	20231012	-14.59	12050	20230726	31.12	18500	-14.59	20231012	12050	31.12	20230726	18500	-14.59	20231012	12050	31.12	20230726	2.88	N	264450	500	51 억		506386	N	N	73	N	00	N
21	20231128	131104	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15850	40	2	0.25	547505120	34539	36.22	15810	15970	15620	20550	11070	15810	15851.79	4.94	0	3691	16543	16176	15663	15296	14783	16360	15480	51	4740	500	11380	10	1	10245706	1624	7.56	1.14	12	0.34	2097.00	13950.00	18500	20231012	-14.32	12050	20230726	31.54	18500	-14.32	20231012	12050	31.54	20230726	18500	-14.32	20231012	12050	31.54	20230726	2.88	N	264450	500	51 억		506386	N	N	73	N	00	N
22	20231128	121110	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15890	80	2	0.51	481861320	30409	31.89	15810	15970	15620	20550	11070	15810	15846.01	4.94	0	3716	16543	16176	15663	15296	14783	16360	15480	51	4740	500	11380	10	1	10245706	1628	7.58	1.14	12	0.30	2097.00	13950.00	18500	20231012	-14.11	12050	20230726	31.87	18500	-14.11	20231012	12050	31.87	20230726	18500	-14.11	20231012	12050	31.87	20230726	2.88	N	264450	500	51 억		506386	N	N	73	N	00	N
23	20231128	111110	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15900	90	2	0.57	342120740	21640	22.69	15810	15940	15620	20550	11070	15810	15809.65	4.94	0	1273	16543	16176	15663	15296	14783	16360	15480	51	4740	500	11380	10	1	10245706	1629	7.58	1.14	12	0.21	2097.00	13950.00	18500	20231012	-14.05	12050	20230726	31.95	18500	-14.05	20231012	12050	31.95	20230726	18500	-14.05	20231012	12050	31.95	20230726	2.88	N	264450	500	51 억		506386	N	N	73	N	00	N
24	20231128	101105	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15880	70	2	0.44	244315570	15469	16.22	15810	15940	15620	20550	11070	15810	15793.88	4.94	0	473	16543	16176	15663	15296	14783	16360	15480	51	4740	500	11380	10	1	10245706	1627	7.57	1.14	12	0.15	2097.00	13950.00	18500	20231012	-14.16	12050	20230726	31.78	18500	-14.16	20231012	12050	31.78	20230726	18500	-14.16	20231012	12050	31.78	20230726	2.88	N	264450	500	51 억		506386	N	N	73	N	00	N
25	20231128	091107	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15760	-50	5	-0.32	33875860	2142	2.25	15810	15880	15760	20550	11070	15810	15815.06	4.94	0	-696	16543	16176	15663	15296	14783	16360	15480	51	4740	500	11380	10	1	10245706	1615	7.52	1.13	12	0.02	2097.00	13950.00	18500	20231012	-14.81	12050	20230726	30.79	18500	-14.81	20231012	12050	30.79	20230726	18500	-14.81	20231012	12050	30.79	20230726	2.88	N	264450	500	51 억		506386	N	N	73	N	00	N
26	20231127	161059	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15810	760	2	5.05	1497042100	95199	467.01	15300	16030	15150	19560	10540	15050	15724.98	4.74	0	20884	15290	15170	15000	14880	14710	15230	14940	51	4510	500	10830	10	1	10245706	1620	7.54	1.13	12	0.93	2097.00	13950.00	18500	20231012	-14.54	12050	20230726	31.20	18500	-14.54	20231012	12050	31.20	20230726	18500	-14.54	20231012	12050	31.20	20230726	2.92	N	264450	500	51 억		485303	N	N	73	N	00	N
27	20231127	151111	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15680	630	2	4.19	1463860310	93097	456.69	15300	16030	15150	19560	10540	15050	15724.03	4.74	0	21290	15290	15170	15000	14880	14710	15230	14940	51	4510	500	10830	10	1	10245706	1607	7.48	1.12	12	0.91	2097.00	13950.00	18500	20231012	-15.24	12050	20230726	30.12	18500	-15.24	20231012	12050	30.12	20230726	18500	-15.24	20231012	12050	30.12	20230726	2.92	N	264450	500	51 억		485303	N	N	0	N	00	N
28	20231127	141107	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15630	580	2	3.85	1406027490	89421	438.66	15300	16030	15150	19560	10540	15050	15723.68	4.74	0	22043	15290	15170	15000	14880	14710	15230	14940	51	4510	500	10830	10	1	10245706	1601	7.45	1.12	12	0.87	2097.00	13950.00	18500	20231012	-15.51	12050	20230726	29.71	18500	-15.51	20231012	12050	29.71	20230726	18500	-15.51	20231012	12050	29.71	20230726	2.92	N	264450	500	51 억		485303	N	N	0	N	00	N
29	20231127	131110	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15740	690	2	4.58	1328043220	84441	414.23	15300	16030	15150	19560	10540	15050	15727.47	4.74	0	21892	15290	15170	15000	14880	14710	15230	14940	51	4510	500	10830	10	1	10245706	1613	7.51	1.13	12	0.82	2097.00	13950.00	18500	20231012	-14.92	12050	20230726	30.62	18500	-14.92	20231012	12050	30.62	20230726	18500	-14.92	20231012	12050	30.62	20230726	2.92	N	264450	500	51 억		485303	N	N	0	N	00	N
30	20231127	121115	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15960	910	2	6.05	1198726500	76252	374.06	15300	16030	15150	19560	10540	15050	15720.59	4.74	0	22867	15290	15170	15000	14880	14710	15230	14940	51	4510	500	10830	10	1	10245706	1635	7.61	1.14	12	0.74	2097.00	13950.00	18500	20231012	-13.73	12050	20230726	32.45	18500	-13.73	20231012	12050	32.45	20230726	18500	-13.73	20231012	12050	32.45	20230726	2.92	N	264450	500	51 억		485303	N	N	0	N	00	N
31	20231127	111057	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15830	780	2	5.18	872143420	55761	273.54	15300	15840	15150	19560	10540	15050	15640.74	4.74	0	21289	15290	15170	15000	14880	14710	15230	14940	51	4510	500	10830	10	1	10245706	1622	7.55	1.13	12	0.54	2097.00	13950.00	18500	20231012	-14.43	12050	20230726	31.37	18500	-14.43	20231012	12050	31.37	20230726	18500	-14.43	20231012	12050	31.37	20230726	2.92	N	264450	500	51 억		485303	N	N	0	N	00	N
32	20231127	101055	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15600	550	2	3.65	549411970	35288	173.11	15300	15730	15150	19560	10540	15050	15569.37	4.74	0	11267	15290	15170	15000	14880	14710	15230	14940	51	4510	500	10830	10	1	10245706	1598	7.44	1.12	12	0.34	2097.00	13950.00	18500	20231012	-15.68	12050	20230726	29.46	18500	-15.68	20231012	12050	29.46	20230726	18500	-15.68	20231012	12050	29.46	20230726	2.92	N	264450	500	51 억		485303	N	N	0	N	00	N
33	20231127	091058	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15400	350	2	2.33	255967650	16508	80.98	15300	15660	15150	19560	10540	15050	15505.67	4.74	0	5396	15290	15170	15000	14880	14710	15230	14940	51	4510	500	10830	10	1	10245706	1578	7.34	1.10	12	0.16	2097.00	13950.00	18500	20231012	-16.76	12050	20230726	27.80	18500	-16.76	20231012	12050	27.80	20230726	18500	-16.76	20231012	12050	27.80	20230726	2.92	N	264450	500	51 억		485303	N	N	0	N	00	N
34	20231124	161051	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15050	140	2	0.94	277576290	18468	82.13	14910	15120	14830	19380	10440	14910	15029.34	4.71	0	2239	15143	15026	14913	14796	14683	15025	14795	51	4470	500	10730	10	1	10245706	1542	7.18	1.08	12	0.18	2097.00	13950.00	18500	20231012	-18.65	12050	20230726	24.90	18500	-18.65	20231012	12050	24.90	20230726	18500	-18.65	20231012	12050	24.90	20230726	2.92	N	264450	500	51 억		482277	N	N	20	N	00	N
35	20231124	151100	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15050	140	2	0.94	246407100	16396	72.92	14910	15120	14830	19380	10440	14910	15028.49	4.71	0	2297	15143	15026	14913	14796	14683	15025	14795	51	4470	500	10730	10	1	10245706	1542	7.18	1.08	12	0.16	2097.00	13950.00	18500	20231012	-18.65	12050	20230726	24.90	18500	-18.65	20231012	12050	24.90	20230726	18500	-18.65	20231012	12050	24.90	20230726	2.92	N	264450	500	51 억		482277	N	N	20	N	00	N
36	20231124	141058	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15080	170	2	1.14	215225130	14326	63.71	14910	15120	14830	19380	10440	14910	15023.39	4.71	0	3077	15143	15026	14913	14796	14683	15025	14795	51	4470	500	10730	10	1	10245706	1545	7.19	1.08	12	0.14	2097.00	13950.00	18500	20231012	-18.49	12050	20230726	25.15	18500	-18.49	20231012	12050	25.15	20230726	18500	-18.49	20231012	12050	25.15	20230726	2.92	N	264450	500	51 억		482277	N	N	20	N	00	N
37	20231124	131053	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15100	190	2	1.27	180604360	12032	53.51	14910	15120	14830	19380	10440	14910	15010.34	4.71	0	2989	15143	15026	14913	14796	14683	15025	14795	51	4470	500	10730	10	1	10245706	1547	7.20	1.08	12	0.12	2097.00	13950.00	18500	20231012	-18.38	12050	20230726	25.31	18500	-18.38	20231012	12050	25.31	20230726	18500	-18.38	20231012	12050	25.31	20230726	2.92	N	264450	500	51 억		482277	N	N	20	N	00	N
38	20231124	121101	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15080	170	2	1.14	119183170	7962	35.41	14910	15080	14830	19380	10440	14910	14969.00	4.71	0	2504	15143	15026	14913	14796	14683	15025	14795	51	4470	500	10730	10	1	10245706	1545	7.19	1.08	12	0.08	2097.00	13950.00	18500	20231012	-18.49	12050	20230726	25.15	18500	-18.49	20231012	12050	25.15	20230726	18500	-18.49	20231012	12050	25.15	20230726	2.92	N	264450	500	51 억		482277	N	N	20	N	00	N
39	20231124	111058	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14890	-20	5	-0.13	31573870	2120	9.43	14910	15000	14830	19380	10440	14910	14893.33	4.71	0	-252	15143	15026	14913	14796	14683	15025	14795	51	4470	500	10730	10	1	10245706	1526	7.10	1.07	12	0.02	2097.00	13950.00	18500	20231012	-19.51	12050	20230726	23.57	18500	-19.51	20231012	12050	23.57	20230726	18500	-19.51	20231012	12050	23.57	20230726	2.92	N	264450	500	51 억		482277	N	N	20	N	00	N
40	20231124	101100	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14920	10	2	0.07	8557400	574	2.55	14910	15000	14900	19380	10440	14910	14908.36	4.71	0	-120	15143	15026	14913	14796	14683	15025	14795	51	4470	500	10730	10	1	10245706	1529	7.11	1.07	12	0.01	2097.00	13950.00	18500	20231012	-19.35	12050	20230726	23.82	18500	-19.35	20231012	12050	23.82	20230726	18500	-19.35	20231012	12050	23.82	20230726	2.92	N	264450	500	51 억		482277	N	N	20	N	00	N
41	20231124	091053	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14910	0	3	0.00	3325260	223	0.99	14910	15000	14910	19380	10440	14910	14911.48	4.71	0	-105	15143	15026	14913	14796	14683	15025	14795	51	4470	500	10730	10	1	10245706	1528	7.11	1.07	12	0.00	2097.00	13950.00	18500	20231012	-19.41	12050	20230726	23.73	18500	-19.41	20231012	12050	23.73	20230726	18500	-19.41	20231012	12050	23.73	20230726	2.92	N	264450	500	51 억		482277	N	N	20	N	00	N
42	20231123	161038	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14910	-110	5	-0.73	334803450	22472	95.74	14910	15030	14800	19520	10520	15020	14898.69	4.71	0	-6640	15180	15100	14950	14870	14720	15140	14910	51	4500	500	10810	10	1	10245706	1528	7.11	1.07	12	0.22	2097.00	13950.00	18500	20231012	-19.41	12050	20230726	23.73	18500	-19.41	20231012	12050	23.73	20230726	18500	-19.41	20231012	12050	23.73	20230726	2.92	N	264450	500	51 억		483077	N	N	20	N	00	N
43	20231123	151115	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14910	-110	5	-0.73	320938230	21542	91.78	14910	15030	14800	19520	10520	15020	14898.26	4.71	0	-6806	15180	15100	14950	14870	14720	15140	14910	51	4500	500	10810	10	1	10245706	1528	7.11	1.07	12	0.21	2097.00	13950.00	18500	20231012	-19.41	12050	20230726	23.73	18500	-19.41	20231012	12050	23.73	20230726	18500	-19.41	20231012	12050	23.73	20230726	2.92	N	264450	500	51 억		483077	N	N	55	N	00	N
44	20231123	141117	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14990	-30	5	-0.20	250792770	16849	71.78	14910	15030	14800	19520	10520	15020	14884.73	4.71	0	-4653	15180	15100	14950	14870	14720	15140	14910	51	4500	500	10810	10	1	10245706	1536	7.15	1.07	12	0.16	2097.00	13950.00	18500	20231012	-18.97	12050	20230726	24.40	18500	-18.97	20231012	12050	24.40	20230726	18500	-18.97	20231012	12050	24.40	20230726	2.92	N	264450	500	51 억		483077	N	N	55	N	00	N
45	20231123	131114	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14890	-130	5	-0.87	182241320	12264	52.25	14910	15030	14800	19520	10520	15020	14859.86	4.71	0	-4151	15180	15100	14950	14870	14720	15140	14910	51	4500	500	10810	10	1	10245706	1526	7.10	1.07	12	0.12	2097.00	13950.00	18500	20231012	-19.51	12050	20230726	23.57	18500	-19.51	20231012	12050	23.57	20230726	18500	-19.51	20231012	12050	23.57	20230726	2.92	N	264450	500	51 억		483077	N	N	55	N	00	N
46	20231123	121055	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14920	-100	5	-0.67	121784320	8187	34.88	14910	15030	14800	19520	10520	15020	14875.33	4.71	0	-3068	15180	15100	14950	14870	14720	15140	14910	51	4500	500	10810	10	1	10245706	1529	7.11	1.07	12	0.08	2097.00	13950.00	18500	20231012	-19.35	12050	20230726	23.82	18500	-19.35	20231012	12050	23.82	20230726	18500	-19.35	20231012	12050	23.82	20230726	2.92	N	264450	500	51 억		483077	N	N	55	N	00	N
47	20231123	111124	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14870	-150	5	-1.00	99059610	6656	28.36	14910	15030	14800	19520	10520	15020	14882.75	4.71	0	-1867	15180	15100	14950	14870	14720	15140	14910	51	4500	500	10810	10	1	10245706	1524	7.09	1.07	12	0.06	2097.00	13950.00	18500	20231012	-19.62	12050	20230726	23.40	18500	-19.62	20231012	12050	23.40	20230726	18500	-19.62	20231012	12050	23.40	20230726	2.92	N	264450	500	51 억		483077	N	N	55	N	00	N
48	20231123	101100	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14940	-80	5	-0.53	24137330	1617	6.89	14910	15030	14900	19520	10520	15020	14927.23	4.71	0	14	15180	15100	14950	14870	14720	15140	14910	51	4500	500	10810	10	1	10245706	1531	7.12	1.07	12	0.02	2097.00	13950.00	18500	20231012	-19.24	12050	20230726	23.98	18500	-19.24	20231012	12050	23.98	20230726	18500	-19.24	20231012	12050	23.98	20230726	2.92	N	264450	500	51 억		483077	N	N	55	N	00	N
49	20231123	091057	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14970	-50	5	-0.33	13673260	917	3.91	14910	15030	14900	19520	10520	15020	14910.86	4.71	0	123	15180	15100	14950	14870	14720	15140	14910	51	4500	500	10810	10	1	10245706	1534	7.14	1.07	12	0.01	2097.00	13950.00	18500	20231012	-19.08	12050	20230726	24.23	18500	-19.08	20231012	12050	24.23	20230726	18500	-19.08	20231012	12050	24.23	20230726	2.92	N	264450	500	51 억		483077	N	N	55	N	00	N
50	20231122	161016	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15020	20	2	0.13	350412130	23470	116.62	15000	15030	14800	19500	10500	15000	14930.21	4.66	0	5335	15326	15162	15036	14872	14746	15100	14810	51	4500	500	10800	10	1	10245706	1539	7.16	1.08	12	0.23	2097.00	13950.00	18500	20231012	-18.81	12050	20230726	24.65	18500	-18.81	20231012	12050	24.65	20230726	18500	-18.81	20231012	12050	24.65	20230726	2.89	N	264450	500	51 억		477725	N	N	55	N	00	N
51	20231122	151036	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15000	0	3	0.00	343187130	22989	114.23	15000	15020	14800	19500	10500	15000	14928.32	4.66	0	5155	15326	15162	15036	14872	14746	15100	14810	51	4500	500	10800	10	1	10245706	1537	7.15	1.08	12	0.22	2097.00	13950.00	18500	20231012	-18.92	12050	20230726	24.48	18500	-18.92	20231012	12050	24.48	20230726	18500	-18.92	20231012	12050	24.48	20230726	2.89	N	264450	500	51 억		477725	N	N	16	N	00	N
52	20231122	141029	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14970	-30	5	-0.20	267996970	17974	89.31	15000	15000	14800	19500	10500	15000	14910.26	4.66	0	2582	15326	15162	15036	14872	14746	15100	14810	51	4500	500	10800	10	1	10245706	1534	7.14	1.07	12	0.18	2097.00	13950.00	18500	20231012	-19.08	12050	20230726	24.23	18500	-19.08	20231012	12050	24.23	20230726	18500	-19.08	20231012	12050	24.23	20230726	2.89	N	264450	500	51 억		477725	N	N	16	N	00	N
53	20231122	131106	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14890	-110	5	-0.73	242932620	16295	80.97	15000	15000	14800	19500	10500	15000	14908.41	4.66	0	1676	15326	15162	15036	14872	14746	15100	14810	51	4500	500	10800	10	1	10245706	1526	7.10	1.07	12	0.16	2097.00	13950.00	18500	20231012	-19.51	12050	20230726	23.57	18500	-19.51	20231012	12050	23.57	20230726	18500	-19.51	20231012	12050	23.57	20230726	2.89	N	264450	500	51 억		477725	N	N	16	N	00	N
54	20231122	121109	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14920	-80	5	-0.53	208610690	13994	69.54	15000	15000	14800	19500	10500	15000	14907.15	4.66	0	488	15326	15162	15036	14872	14746	15100	14810	51	4500	500	10800	10	1	10245706	1529	7.11	1.07	12	0.14	2097.00	13950.00	18500	20231012	-19.35	12050	20230726	23.82	18500	-19.35	20231012	12050	23.82	20230726	18500	-19.35	20231012	12050	23.82	20230726	2.89	N	264450	500	51 억		477725	N	N	16	N	00	N
55	20231122	111156	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14930	-70	5	-0.47	149920320	10069	50.03	15000	15000	14800	19500	10500	15000	14889.30	4.66	0	-1145	15326	15162	15036	14872	14746	15100	14810	51	4500	500	10800	10	1	10245706	1530	7.12	1.07	12	0.10	2097.00	13950.00	18500	20231012	-19.30	12050	20230726	23.90	18500	-19.30	20231012	12050	23.90	20230726	18500	-19.30	20231012	12050	23.90	20230726	2.89	N	264450	500	51 억		477725	N	N	16	N	00	N
56	20231122	101120	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14930	-70	5	-0.47	112373030	7558	37.56	15000	15000	14800	19500	10500	15000	14868.09	4.66	0	-1388	15326	15162	15036	14872	14746	15100	14810	51	4500	500	10800	10	1	10245706	1530	7.12	1.07	12	0.07	2097.00	13950.00	18500	20231012	-19.30	12050	20230726	23.90	18500	-19.30	20231012	12050	23.90	20230726	18500	-19.30	20231012	12050	23.90	20230726	2.89	N	264450	500	51 억		477725	N	N	16	N	00	N
57	20231122	091027	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14890	-110	5	-0.73	11674730	782	3.89	15000	15000	14890	19500	10500	15000	14929.32	4.66	0	-338	15326	15162	15036	14872	14746	15100	14810	51	4500	500	10800	10	1	10245706	1526	7.10	1.07	12	0.01	2097.00	13950.00	18500	20231012	-19.51	12050	20230726	23.57	18500	-19.51	20231012	12050	23.57	20230726	18500	-19.51	20231012	12050	23.57	20230726	2.89	N	264450	500	51 억		477725	N	N	16	N	00	N
58	20231121	161030	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15000	-100	5	-0.66	301938730	20124	59.17	15100	15200	14910	19630	10570	15100	15003.93	4.66	0	227	15386	15242	15066	14922	14746	15315	14995	51	4530	500	10870	10	1	10245706	1537	7.15	1.08	12	0.20	2097.00	13950.00	18500	20231012	-18.92	12050	20230726	24.48	18500	-18.92	20231012	12050	24.48	20230726	18500	-18.92	20231012	12050	24.48	20230726	2.86	N	264450	500	51 억		477482	N	N	16	N	00	N
59	20231121	151034	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14930	-170	5	-1.13	286442750	19088	56.12	15100	15200	14910	19630	10570	15100	15006.43	4.66	0	326	15386	15242	15066	14922	14746	15315	14995	51	4530	500	10870	10	1	10245706	1530	7.12	1.07	12	0.19	2097.00	13950.00	18500	20231012	-19.30	12050	20230726	23.90	18500	-19.30	20231012	12050	23.90	20230726	18500	-19.30	20231012	12050	23.90	20230726	2.86	N	264450	500	51 억		477482	N	N	54	N	00	N
60	20231121	141018	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14920	-180	5	-1.19	246492810	16412	48.26	15100	15200	14910	19630	10570	15100	15019.06	4.66	0	495	15386	15242	15066	14922	14746	15315	14995	51	4530	500	10870	10	1	10245706	1529	7.11	1.07	12	0.16	2097.00	13950.00	18500	20231012	-19.35	12050	20230726	23.82	18500	-19.35	20231012	12050	23.82	20230726	18500	-19.35	20231012	12050	23.82	20230726	2.86	N	264450	500	51 억		477482	N	N	54	N	00	N
61	20231121	131008	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15030	-70	5	-0.46	178125440	11844	34.83	15100	15200	14960	19630	10570	15100	15039.30	4.66	0	1151	15386	15242	15066	14922	14746	15315	14995	51	4530	500	10870	10	1	10245706	1540	7.17	1.08	12	0.12	2097.00	13950.00	18500	20231012	-18.76	12050	20230726	24.73	18500	-18.76	20231012	12050	24.73	20230726	18500	-18.76	20231012	12050	24.73	20230726	2.86	N	264450	500	51 억		477482	N	N	54	N	00	N
62	20231121	121012	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15050	-50	5	-0.33	156915680	10432	30.67	15100	15200	14960	19630	10570	15100	15041.76	4.66	0	967	15386	15242	15066	14922	14746	15315	14995	51	4530	500	10870	10	1	10245706	1542	7.18	1.08	12	0.10	2097.00	13950.00	18500	20231012	-18.65	12050	20230726	24.90	18500	-18.65	20231012	12050	24.90	20230726	18500	-18.65	20231012	12050	24.90	20230726	2.86	N	264450	500	51 억		477482	N	N	54	N	00	N
63	20231121	111005	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15060	-40	5	-0.26	138406260	9202	27.06	15100	15200	14960	19630	10570	15100	15040.89	4.66	0	1739	15386	15242	15066	14922	14746	15315	14995	51	4530	500	10870	10	1	10245706	1543	7.18	1.08	12	0.09	2097.00	13950.00	18500	20231012	-18.59	12050	20230726	24.98	18500	-18.59	20231012	12050	24.98	20230726	18500	-18.59	20231012	12050	24.98	20230726	2.86	N	264450	500	51 억		477482	N	N	54	N	00	N
64	20231121	100940	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15070	-30	5	-0.20	101923040	6783	19.94	15100	15200	14960	19630	10570	15100	15026.25	4.66	0	1640	15386	15242	15066	14922	14746	15315	14995	51	4530	500	10870	10	1	10245706	1544	7.19	1.08	12	0.07	2097.00	13950.00	18500	20231012	-18.54	12050	20230726	25.06	18500	-18.54	20231012	12050	25.06	20230726	18500	-18.54	20231012	12050	25.06	20230726	2.86	N	264450	500	51 억		477482	N	N	54	N	00	N
65	20231121	090956	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15150	50	2	0.33	12327670	816	2.40	15100	15200	15060	19630	10570	15100	15107.44	4.66	0	-123	15386	15242	15066	14922	14746	15315	14995	51	4530	500	10870	10	1	10245706	1552	7.22	1.09	12	0.01	2097.00	13950.00	18500	20231012	-18.11	12050	20230726	25.73	18500	-18.11	20231012	12050	25.73	20230726	18500	-18.11	20231012	12050	25.73	20230726	2.86	N	264450	500	51 억		477482	N	N	54	N	00	N
66	20231120	161002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15100	-90	5	-0.59	509896120	33976	86.93	15030	15210	14890	19740	10640	15190	15007.27	4.72	0	-6492	15523	15356	15103	14936	14683	15440	15020	51	4550	500	10930	10	1	10245706	1547	7.20	1.08	12	0.33	2097.00	13950.00	18500	20231012	-18.38	12050	20230726	25.31	18500	-18.38	20231012	12050	25.31	20230726	18500	-18.38	20231012	12050	25.31	20230726	2.89	N	264450	500	51 억		483891	N	N	54	N	00	N
67	20231120	151011	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15090	-100	5	-0.66	478164020	31872	81.55	15030	15210	14890	19740	10640	15190	15002.34	4.72	0	-5333	15523	15356	15103	14936	14683	15440	15020	51	4550	500	10930	10	1	10245706	1546	7.20	1.08	12	0.31	2097.00	13950.00	18500	20231012	-18.43	12050	20230726	25.23	18500	-18.43	20231012	12050	25.23	20230726	18500	-18.43	20231012	12050	25.23	20230726	2.89	N	264450	500	51 억		483891	N	N	81	N	00	N
68	20231120	141011	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15000	-190	5	-1.25	404156930	26959	68.98	15030	15210	14890	19740	10640	15190	14991.17	4.72	0	-4539	15523	15356	15103	14936	14683	15440	15020	51	4550	500	10930	10	1	10245706	1537	7.15	1.08	12	0.26	2097.00	13950.00	18500	20231012	-18.92	12050	20230726	24.48	18500	-18.92	20231012	12050	24.48	20230726	18500	-18.92	20231012	12050	24.48	20230726	2.89	N	264450	500	51 억		483891	N	N	81	N	00	N
69	20231120	131004	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14950	-240	5	-1.58	348161590	23220	59.41	15030	15210	14890	19740	10640	15190	14993.62	4.72	0	-3864	15523	15356	15103	14936	14683	15440	15020	51	4550	500	10930	10	1	10245706	1532	7.13	1.07	12	0.23	2097.00	13950.00	18500	20231012	-19.19	12050	20230726	24.07	18500	-19.19	20231012	12050	24.07	20230726	18500	-19.19	20231012	12050	24.07	20230726	2.89	N	264450	500	51 억		483891	N	N	81	N	00	N
70	20231120	121008	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14910	-280	5	-1.84	310135690	20674	52.90	15030	15210	14890	19740	10640	15190	15000.79	4.72	0	-3442	15523	15356	15103	14936	14683	15440	15020	51	4550	500	10930	10	1	10245706	1528	7.11	1.07	12	0.20	2097.00	13950.00	18500	20231012	-19.41	12050	20230726	23.73	18500	-19.41	20231012	12050	23.73	20230726	18500	-19.41	20231012	12050	23.73	20230726	2.89	N	264450	500	51 억		483891	N	N	81	N	00	N
71	20231120	111003	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15040	-150	5	-0.99	180546630	12000	30.70	15030	15210	14920	19740	10640	15190	15044.95	4.72	0	-1252	15523	15356	15103	14936	14683	15440	15020	51	4550	500	10930	10	1	10245706	1541	7.17	1.08	12	0.12	2097.00	13950.00	18500	20231012	-18.70	12050	20230726	24.81	18500	-18.70	20231012	12050	24.81	20230726	18500	-18.70	20231012	12050	24.81	20230726	2.89	N	264450	500	51 억		483891	N	N	81	N	00	N
72	20231120	101000	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14980	-210	5	-1.38	96979910	6439	16.47	15030	15210	14920	19740	10640	15190	15060.32	4.72	0	-966	15523	15356	15103	14936	14683	15440	15020	51	4550	500	10930	10	1	10245706	1535	7.14	1.07	12	0.06	2097.00	13950.00	18500	20231012	-19.03	12050	20230726	24.32	18500	-19.03	20231012	12050	24.32	20230726	18500	-19.03	20231012	12050	24.32	20230726	2.89	N	264450	500	51 억		483891	N	N	81	N	00	N
73	20231120	091010	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15190	0	3	0.00	26793060	1783	4.56	15030	15210	15000	19740	10640	15190	15022.25	4.72	0	128	15523	15356	15103	14936	14683	15440	15020	51	4550	500	10930	10	1	10245706	1556	7.24	1.09	12	0.02	2097.00	13950.00	18500	20231012	-17.89	12050	20230726	26.06	18500	-17.89	20231012	12050	26.06	20230726	18500	-17.89	20231012	12050	26.06	20230726	2.89	N	264450	500	51 억		483891	N	N	81	N	00	N
74	20231117	161030	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15190	180	2	1.20	590321140	39079	116.78	15040	15270	14850	19510	10510	15010	15104.29	4.64	0	8998	15283	15146	14933	14796	14583	15215	14865	51	4500	500	10800	10	1	10245706	1556	7.24	1.09	12	0.38	2097.00	13950.00	18500	20231012	-17.89	12050	20230726	26.06	18500	-17.89	20231012	12050	26.06	20230726	18500	-17.89	20231012	12050	26.06	20230726	2.93	N	264450	500	51 억		475249	N	N	81	N	00	N
75	20231117	151038	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15240	230	2	1.53	548809310	36341	108.60	15040	15270	14850	19510	10510	15010	15101.66	4.64	0	8777	15283	15146	14933	14796	14583	15215	14865	51	4500	500	10800	10	1	10245706	1561	7.27	1.09	12	0.35	2097.00	13950.00	18500	20231012	-17.62	12050	20230726	26.47	18500	-17.62	20231012	12050	26.47	20230726	18500	-17.62	20231012	12050	26.47	20230726	2.93	N	264450	500	51 억		475249	N	N	61	N	00	N
76	20231117	141031	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15210	200	2	1.33	450177470	29839	89.17	15040	15270	14850	19510	10510	15010	15086.89	4.64	0	8967	15283	15146	14933	14796	14583	15215	14865	51	4500	500	10800	10	1	10245706	1558	7.25	1.09	12	0.29	2097.00	13950.00	18500	20231012	-17.78	12050	20230726	26.22	18500	-17.78	20231012	12050	26.22	20230726	18500	-17.78	20231012	12050	26.22	20230726	2.93	N	264450	500	51 억		475249	N	N	61	N	00	N
77	20231117	131029	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15270	260	2	1.73	357560990	23765	71.02	15040	15270	14850	19510	10510	15010	15045.70	4.64	0	8983	15283	15146	14933	14796	14583	15215	14865	51	4500	500	10800	10	1	10245706	1565	7.28	1.09	12	0.23	2097.00	13950.00	18500	20231012	-17.46	12050	20230726	26.72	18500	-17.46	20231012	12050	26.72	20230726	18500	-17.46	20231012	12050	26.72	20230726	2.93	N	264450	500	51 억		475249	N	N	61	N	00	N
78	20231117	121032	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15050	40	2	0.27	206999520	13815	41.28	15040	15170	14850	19510	10510	15010	14983.67	4.64	0	1895	15283	15146	14933	14796	14583	15215	14865	51	4500	500	10800	10	1	10245706	1542	7.18	1.08	12	0.13	2097.00	13950.00	18500	20231012	-18.65	12050	20230726	24.90	18500	-18.65	20231012	12050	24.90	20230726	18500	-18.65	20231012	12050	24.90	20230726	2.93	N	264450	500	51 억		475249	N	N	61	N	00	N
79	20231117	111036	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15000	-10	5	-0.07	124813790	8360	24.98	15040	15050	14850	19510	10510	15010	14929.85	4.64	0	171	15283	15146	14933	14796	14583	15215	14865	51	4500	500	10800	10	1	10245706	1537	7.15	1.08	12	0.08	2097.00	13950.00	18500	20231012	-18.92	12050	20230726	24.48	18500	-18.92	20231012	12050	24.48	20230726	18500	-18.92	20231012	12050	24.48	20230726	2.93	N	264450	500	51 억		475249	N	N	61	N	00	N
80	20231117	101034	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14900	-110	5	-0.73	91331160	6116	18.28	15040	15050	14850	19510	10510	15010	14933.11	4.64	0	-224	15283	15146	14933	14796	14583	15215	14865	51	4500	500	10800	10	1	10245706	1527	7.11	1.07	12	0.06	2097.00	13950.00	18500	20231012	-19.46	12050	20230726	23.65	18500	-19.46	20231012	12050	23.65	20230726	18500	-19.46	20231012	12050	23.65	20230726	2.93	N	264450	500	51 억		475249	N	N	61	N	00	N
81	20231117	091034	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14890	-120	5	-0.80	39917460	2667	7.97	15040	15050	14890	19510	10510	15010	14967.13	4.64	0	-1088	15283	15146	14933	14796	14583	15215	14865	51	4500	500	10800	10	1	10245706	1526	7.10	1.07	12	0.03	2097.00	13950.00	18500	20231012	-19.51	12050	20230726	23.57	18500	-19.51	20231012	12050	23.57	20230726	18500	-19.51	20231012	12050	23.57	20230726	2.93	N	264450	500	51 억		475249	N	N	61	N	00	N
82	20231116	161031	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15020	240	2	1.62	484960370	32490	139.19	14720	15070	14720	19210	10350	14780	14926.45	4.50	0	13121	14986	14882	14716	14612	14446	14935	14665	51	4430	500	10640	10	1	10245706	1539	7.16	1.08	12	0.32	2097.00	13950.00	18500	20231012	-18.81	12050	20230726	24.65	18500	-18.81	20231012	12050	24.65	20230726	18500	-18.81	20231012	12050	24.65	20230726	2.87	N	264450	500	51 억		461452	N	N	107	N	00	N
83	20231116	151025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15020	240	2	1.62	438314400	29383	125.88	14720	15070	14720	19210	10350	14780	14917.28	4.50	0	12715	14986	14882	14716	14612	14446	14935	14665	51	4430	500	10640	10	1	10245706	1539	7.16	1.08	12	0.29	2097.00	13950.00	18500	20231012	-18.81	12050	20230726	24.65	18500	-18.81	20231012	12050	24.65	20230726	18500	-18.81	20231012	12050	24.65	20230726	2.87	N	264450	500	51 억		461452	N	N	107	N	00	N
84	20231116	141002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14990	210	2	1.42	389630520	26138	111.98	14720	15070	14720	19210	10350	14780	14906.67	4.50	0	12417	14986	14882	14716	14612	14446	14935	14665	51	4430	500	10640	10	1	10245706	1536	7.15	1.07	12	0.26	2097.00	13950.00	18500	20231012	-18.97	12050	20230726	24.40	18500	-18.97	20231012	12050	24.40	20230726	18500	-18.97	20231012	12050	24.40	20230726	2.87	N	264450	500	51 억		461452	N	N	107	N	00	N
85	20231116	131026	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14900	120	2	0.81	204257110	13765	58.97	14720	14950	14720	19210	10350	14780	14838.87	4.50	0	6348	14986	14882	14716	14612	14446	14935	14665	51	4430	500	10640	10	1	10245706	1527	7.11	1.07	12	0.13	2097.00	13950.00	18500	20231012	-19.46	12050	20230726	23.65	18500	-19.46	20231012	12050	23.65	20230726	18500	-19.46	20231012	12050	23.65	20230726	2.87	N	264450	500	51 억		461452	N	N	107	N	00	N
86	20231116	121027	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14800	20	2	0.14	69781040	4725	20.24	14720	14820	14720	19210	10350	14780	14768.47	4.50	0	1963	14986	14882	14716	14612	14446	14935	14665	51	4430	500	10640	10	1	10245706	1516	7.06	1.06	12	0.05	2097.00	13950.00	18500	20231012	-20.00	12050	20230726	22.82	18500	-20.00	20231012	12050	22.82	20230726	18500	-20.00	20231012	12050	22.82	20230726	2.87	N	264450	500	51 억		461452	N	N	107	N	00	N
87	20231116	111025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14760	-20	5	-0.14	28286220	1918	8.22	14720	14820	14720	19210	10350	14780	14747.77	4.50	0	-211	14986	14882	14716	14612	14446	14935	14665	51	4430	500	10640	10	1	10245706	1512	7.04	1.06	12	0.02	2097.00	13950.00	18500	20231012	-20.22	12050	20230726	22.49	18500	-20.22	20231012	12050	22.49	20230726	18500	-20.22	20231012	12050	22.49	20230726	2.87	N	264450	500	51 억		461452	N	N	107	N	00	N
88	20231116	101025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14800	20	2	0.14	3068260	208	0.89	14720	14820	14720	19210	10350	14780	14751.25	4.50	0	-43	14986	14882	14716	14612	14446	14935	14665	51	4430	500	10640	10	1	10245706	1516	7.06	1.06	12	0.00	2097.00	13950.00	18500	20231012	-20.00	12050	20230726	22.82	18500	-20.00	20231012	12050	22.82	20230726	18500	-20.00	20231012	12050	22.82	20230726	2.87	N	264450	500	51 억		461452	N	N	107	N	00	N
89	20231116	091031	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14780	0	3	0.00	0	0	0.00	0	0	0	19210	10350	14780	0.00	4.50	0	0	14986	14882	14716	14612	14446	14935	14665	51	4430	500	10640	10	1	10245706	1514	7.05	1.06	12	0.00	2097.00	13950.00	18500	20231012	-20.11	12050	20230726	22.66	18500	-20.11	20231012	12050	22.66	20230726	18500	-20.11	20231012	12050	22.66	20230726	2.87	N	264450	500	51 억		461452	N	N	107	N	00	N
90	20231115	160914	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14780	120	2	0.82	343166980	23315	27.19	14660	14820	14550	19050	10270	14660	14718.84	4.44	0	6213	15913	15286	14673	14046	13433	14980	13740	51	4390	500	10550	10	1	10245706	1514	7.05	1.06	12	0.23	2097.00	13950.00	18500	20231012	-20.11	12050	20230726	22.66	18500	-20.11	20231012	12050	22.66	20230726	18500	-20.11	20231012	12050	22.66	20230726	2.79	N	264450	500	51 억		455236	N	N	107	N	00	N
91	20231115	151043	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14770	110	2	0.75	308392600	20962	24.45	14660	14820	14550	19050	10270	14660	14712.10	4.44	0	6197	15913	15286	14673	14046	13433	14980	13740	51	4390	500	10550	10	1	10245706	1513	7.04	1.06	12	0.20	2097.00	13950.00	18500	20231012	-20.16	12050	20230726	22.57	18500	-20.16	20231012	12050	22.57	20230726	18500	-20.16	20231012	12050	22.57	20230726	2.79	N	264450	500	51 억		455236	N	N	0	N	00	N
92	20231115	141041	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14780	120	2	0.82	258826670	17602	20.53	14660	14820	14550	19050	10270	14660	14704.51	4.44	0	5111	15913	15286	14673	14046	13433	14980	13740	51	4390	500	10550	10	1	10245706	1514	7.05	1.06	12	0.17	2097.00	13950.00	18500	20231012	-20.11	12050	20230726	22.66	18500	-20.11	20231012	12050	22.66	20230726	18500	-20.11	20231012	12050	22.66	20230726	2.79	N	264450	500	51 억		455236	N	N	0	N	00	N
93	20231115	131041	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14690	30	2	0.20	142959690	9725	11.34	14660	14820	14550	19050	10270	14660	14700.42	4.44	0	4001	15913	15286	14673	14046	13433	14980	13740	51	4390	500	10550	10	1	10245706	1505	7.01	1.05	12	0.09	2097.00	13950.00	18500	20231012	-20.59	12050	20230726	21.91	18500	-20.59	20231012	12050	21.91	20230726	18500	-20.59	20231012	12050	21.91	20230726	2.79	N	264450	500	51 억		455236	N	N	0	N	00	N
94	20231115	121043	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14730	70	2	0.48	138964730	9453	11.02	14660	14820	14550	19050	10270	14660	14700.79	4.44	0	3915	15913	15286	14673	14046	13433	14980	13740	51	4390	500	10550	10	1	10245706	1509	7.02	1.06	12	0.09	2097.00	13950.00	18500	20231012	-20.38	12050	20230726	22.24	18500	-20.38	20231012	12050	22.24	20230726	18500	-20.38	20231012	12050	22.24	20230726	2.79	N	264450	500	51 억		455236	N	N	0	N	00	N
95	20231115	111055	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14760	100	2	0.68	132828690	9036	10.54	14660	14820	14550	19050	10270	14660	14700.15	4.44	0	4084	15913	15286	14673	14046	13433	14980	13740	51	4390	500	10550	10	1	10245706	1512	7.04	1.06	12	0.09	2097.00	13950.00	18500	20231012	-20.22	12050	20230726	22.49	18500	-20.22	20231012	12050	22.49	20230726	18500	-20.22	20231012	12050	22.49	20230726	2.79	N	264450	500	51 억		455236	N	N	0	N	00	N
96	20231115	101046	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14740	80	2	0.55	112495200	7656	8.93	14660	14820	14550	19050	10270	14660	14693.93	4.44	0	3471	15913	15286	14673	14046	13433	14980	13740	51	4390	500	10550	10	1	10245706	1510	7.03	1.06	12	0.07	2097.00	13950.00	18500	20231012	-20.32	12050	20230726	22.32	18500	-20.32	20231012	12050	22.32	20230726	18500	-20.32	20231012	12050	22.32	20230726	2.79	N	264450	500	51 억		455236	N	N	0	N	00	N
97	20231115	091036	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14740	80	2	0.55	55658840	3792	4.42	14660	14790	14550	19050	10270	14660	14678.18	4.44	0	2730	15913	15286	14673	14046	13433	14980	13740	51	4390	500	10550	10	1	10245706	1510	7.03	1.06	12	0.04	2097.00	13950.00	18500	20231012	-20.32	12050	20230726	22.32	18500	-20.32	20231012	12050	22.32	20230726	18500	-20.32	20231012	12050	22.32	20230726	2.79	N	264450	500	51 억		455236	N	N	0	N	00	N
98	20231114	161020	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14660	-90	5	-0.61	1250127190	85489	329.50	14970	15300	14060	19170	10330	14750	14623.14	4.25	0	19584	15023	14886	14713	14576	14403	14955	14645	51	4420	500	10620	10	1	10245706	1502	6.99	1.05	12	0.83	2097.00	13950.00	18500	20231012	-20.76	12050	20230726	21.66	18500	-20.76	20231012	12050	21.66	20230726	18500	-20.76	20231012	12050	21.66	20230726	2.81	N	264450	500	51 억		435668	N	N	0	N	00	N
99	20231114	151027	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14650	-100	5	-0.68	1208630820	82658	318.59	14970	15300	14060	19170	10330	14750	14622.07	4.25	0	20444	15023	14886	14713	14576	14403	14955	14645	51	4420	500	10620	10	1	10245706	1501	6.99	1.05	12	0.81	2097.00	13950.00	18500	20231012	-20.81	12050	20230726	21.58	18500	-20.81	20231012	12050	21.58	20230726	18500	-20.81	20231012	12050	21.58	20230726	2.81	N	264450	500	51 억		435668	N	N	0	N	00	N
100	20231114	141024	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14100	-650	5	-4.41	817047910	55228	212.87	14970	15300	14070	19170	10330	14750	14794.09	4.25	0	15112	15023	14886	14713	14576	14403	14955	14645	51	4420	500	10620	10	1	10245706	1445	6.72	1.01	12	0.54	2097.00	13950.00	18500	20231012	-23.78	12050	20230726	17.01	18500	-23.78	20231012	12050	17.01	20230726	18500	-23.78	20231012	12050	17.01	20230726	2.81	N	264450	500	51 억		435668	N	N	0	N	00	N
101	20231114	131025	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15090	340	2	2.31	359777770	23893	92.09	14970	15300	14760	19170	10330	14750	15057.87	4.25	0	11756	15023	14886	14713	14576	14403	14955	14645	51	4420	500	10620	10	1	10245706	1546	7.20	1.08	12	0.23	2097.00	13950.00	18500	20231012	-18.43	12050	20230726	25.23	18500	-18.43	20231012	12050	25.23	20230726	18500	-18.43	20231012	12050	25.23	20230726	2.81	N	264450	500	51 억		435668	N	N	0	N	00	N
102	20231114	121028	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15100	350	2	2.37	335330540	22274	85.85	14970	15300	14760	19170	10330	14750	15054.80	4.25	0	11138	15023	14886	14713	14576	14403	14955	14645	51	4420	500	10620	10	1	10245706	1547	7.20	1.08	12	0.22	2097.00	13950.00	18500	20231012	-18.38	12050	20230726	25.31	18500	-18.38	20231012	12050	25.31	20230726	18500	-18.38	20231012	12050	25.31	20230726	2.81	N	264450	500	51 억		435668	N	N	0	N	00	N
103	20231114	111039	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15100	350	2	2.37	312844930	20784	80.11	14970	15300	14760	19170	10330	14750	15052.20	4.25	0	10810	15023	14886	14713	14576	14403	14955	14645	51	4420	500	10620	10	1	10245706	1547	7.20	1.08	12	0.20	2097.00	13950.00	18500	20231012	-18.38	12050	20230726	25.31	18500	-18.38	20231012	12050	25.31	20230726	18500	-18.38	20231012	12050	25.31	20230726	2.81	N	264450	500	51 억		435668	N	N	0	N	00	N
104	20231114	101027	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	15190	440	2	2.98	251931270	16770	64.64	14970	15190	14760	19170	10330	14750	15022.74	4.25	0	9814	15023	14886	14713	14576	14403	14955	14645	51	4420	500	10620	10	1	10245706	1556	7.24	1.09	12	0.16	2097.00	13950.00	18500	20231012	-17.89	12050	20230726	26.06	18500	-17.89	20231012	12050	26.06	20230726	18500	-17.89	20231012	12050	26.06	20230726	2.81	N	264450	500	51 억		435668	N	N	0	N	00	N
105	20231114	091016	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14860	110	2	0.75	18153540	1226	4.73	14970	14970	14760	19170	10330	14750	14807.13	4.25	0	388	15023	14886	14713	14576	14403	14955	14645	51	4420	500	10620	10	1	10245706	1523	7.09	1.07	12	0.01	2097.00	13950.00	18500	20231012	-19.68	12050	20230726	23.32	18500	-19.68	20231012	12050	23.32	20230726	18500	-19.68	20231012	12050	23.32	20230726	2.81	N	264450	500	51 억		435668	N	N	0	N	00	N
106	20231113	161008	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14750	150	2	1.03	381152520	25920	68.35	14600	14850	14540	18980	10220	14600	14704.87	4.19	0	5713	14820	14710	14580	14470	14340	14645	14405	51	4380	500	10510	10	1	10245706	1511	7.03	1.06	12	0.25	2097.00	13950.00	18500	20231012	-20.27	12050	20230726	22.41	18500	-20.27	20231012	12050	22.41	20230726	18500	-20.27	20231012	12050	22.41	20230726	2.81	N	264450	500	51 억		429435	N	N	0	N	00	N
107	20231113	151003	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14700	100	2	0.68	364218410	24771	65.32	14600	14850	14540	18980	10220	14600	14703.42	4.19	0	5738	14820	14710	14580	14470	14340	14645	14405	51	4380	500	10510	10	1	10245706	1506	7.01	1.05	12	0.24	2097.00	13950.00	18500	20231012	-20.54	12050	20230726	21.99	18500	-20.54	20231012	12050	21.99	20230726	18500	-20.54	20231012	12050	21.99	20230726	2.81	N	264450	500	51 억		429435	N	N	0	N	00	N
108	20231113	141004	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14650	50	2	0.34	347376820	23625	62.30	14600	14850	14540	18980	10220	14600	14703.78	4.19	0	5754	14820	14710	14580	14470	14340	14645	14405	51	4380	500	10510	10	1	10245706	1501	6.99	1.05	12	0.23	2097.00	13950.00	18500	20231012	-20.81	12050	20230726	21.58	18500	-20.81	20231012	12050	21.58	20230726	18500	-20.81	20231012	12050	21.58	20230726	2.81	N	264450	500	51 억		429435	N	N	0	N	00	N
109	20231113	131001	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14640	40	2	0.27	331536030	22544	59.45	14600	14850	14540	18980	10220	14600	14706.18	4.19	0	5448	14820	14710	14580	14470	14340	14645	14405	51	4380	500	10510	10	1	10245706	1500	6.98	1.05	12	0.22	2097.00	13950.00	18500	20231012	-20.86	12050	20230726	21.49	18500	-20.86	20231012	12050	21.49	20230726	18500	-20.86	20231012	12050	21.49	20230726	2.81	N	264450	500	51 억		429435	N	N	0	N	00	N
110	20231113	121005	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14620	20	2	0.14	306528860	20833	54.94	14600	14850	14540	18980	10220	14600	14713.62	4.19	0	5327	14820	14710	14580	14470	14340	14645	14405	51	4380	500	10510	10	1	10245706	1498	6.97	1.05	12	0.20	2097.00	13950.00	18500	20231012	-20.97	12050	20230726	21.33	18500	-20.97	20231012	12050	21.33	20230726	18500	-20.97	20231012	12050	21.33	20230726	2.81	N	264450	500	51 억		429435	N	N	0	N	00	N
111	20231113	111001	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14750	150	2	1.03	245504260	16679	43.98	14600	14850	14540	18980	10220	14600	14719.36	4.19	0	5098	14820	14710	14580	14470	14340	14645	14405	51	4380	500	10510	10	1	10245706	1511	7.03	1.06	12	0.16	2097.00	13950.00	18500	20231012	-20.27	12050	20230726	22.41	18500	-20.27	20231012	12050	22.41	20230726	18500	-20.27	20231012	12050	22.41	20230726	2.81	N	264450	500	51 억		429435	N	N	0	N	00	N
112	20231113	100958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14670	70	2	0.48	211738110	14381	37.92	14600	14850	14540	18980	10220	14600	14723.46	4.19	0	4217	14820	14710	14580	14470	14340	14645	14405	51	4380	500	10510	10	1	10245706	1503	7.00	1.05	12	0.14	2097.00	13950.00	18500	20231012	-20.70	12050	20230726	21.74	18500	-20.70	20231012	12050	21.74	20230726	18500	-20.70	20231012	12050	21.74	20230726	2.81	N	264450	500	51 억		429435	N	N	0	N	00	N
113	20231113	091006	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14600	0	3	0.00	42161670	2874	7.58	14600	14700	14540	18980	10220	14600	14670.03	4.19	0	214	14820	14710	14580	14470	14340	14645	14405	51	4380	500	10510	10	1	10245706	1496	6.96	1.05	12	0.03	2097.00	13950.00	18500	20231012	-21.08	12050	20230726	21.16	18500	-21.08	20231012	12050	21.16	20230726	18500	-21.08	20231012	12050	21.16	20230726	2.81	N	264450	500	51 억		429435	N	N	0	N	00	N
114	20231110	161018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14600	-50	5	-0.34	548852780	37824	221.88	14690	14690	14450	19040	10260	14650	14510.31	4.20	0	-1170	14810	14730	14580	14500	14350	14770	14540	51	4390	500	10540	10	1	10245706	1496	6.96	1.05	12	0.37	2097.00	13950.00	18500	20231012	-21.08	12050	20230726	21.16	18500	-21.08	20231012	12050	21.16	20230726	18500	-21.08	20231012	12050	21.16	20230726	2.81	N	264450	500	51 억		430592	N	N	5	N	00	N
115	20231110	151023	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14610	-40	5	-0.27	532267030	36686	215.21	14690	14690	14450	19040	10260	14650	14508.46	4.20	0	-1238	14810	14730	14580	14500	14350	14770	14540	51	4390	500	10540	10	1	10245706	1497	6.97	1.05	12	0.36	2097.00	13950.00	18500	20231012	-21.03	12050	20230726	21.24	18500	-21.03	20231012	12050	21.24	20230726	18500	-21.03	20231012	12050	21.24	20230726	2.81	N	264450	500	51 억		430592	N	N	5	N	00	N
116	20231110	141009	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14540	-110	5	-0.75	207897090	14300	83.89	14690	14690	14470	19040	10260	14650	14537.72	4.20	0	-2254	14810	14730	14580	14500	14350	14770	14540	51	4390	500	10540	10	1	10245706	1490	6.93	1.04	12	0.14	2097.00	13950.00	18500	20231012	-21.41	12050	20230726	20.66	18500	-21.41	20231012	12050	20.66	20230726	18500	-21.41	20231012	12050	20.66	20230726	2.81	N	264450	500	51 억		430592	N	N	5	N	00	N
117	20231110	131011	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14480	-170	5	-1.16	188828340	12987	76.18	14690	14690	14470	19040	10260	14650	14539.22	4.20	0	-2232	14810	14730	14580	14500	14350	14770	14540	51	4390	500	10540	10	1	10245706	1484	6.91	1.04	12	0.13	2097.00	13950.00	18500	20231012	-21.73	12050	20230726	20.17	18500	-21.73	20231012	12050	20.17	20230726	18500	-21.73	20231012	12050	20.17	20230726	2.81	N	264450	500	51 억		430592	N	N	5	N	00	N
118	20231110	121018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14520	-130	5	-0.89	146078910	10037	58.88	14690	14690	14490	19040	10260	14650	14553.39	4.20	0	-1946	14810	14730	14580	14500	14350	14770	14540	51	4390	500	10540	10	1	10245706	1488	6.92	1.04	12	0.10	2097.00	13950.00	18500	20231012	-21.51	12050	20230726	20.50	18500	-21.51	20231012	12050	20.50	20230726	18500	-21.51	20231012	12050	20.50	20230726	2.81	N	264450	500	51 억		430592	N	N	5	N	00	N
119	20231110	110959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14560	-90	5	-0.61	104565170	7176	42.10	14690	14690	14510	19040	10260	14650	14570.76	4.20	0	-1311	14810	14730	14580	14500	14350	14770	14540	51	4390	500	10540	10	1	10245706	1492	6.94	1.04	12	0.07	2097.00	13950.00	18500	20231012	-21.30	12050	20230726	20.83	18500	-21.30	20231012	12050	20.83	20230726	18500	-21.30	20231012	12050	20.83	20230726	2.81	N	264450	500	51 억		430592	N	N	5	N	00	N
120	20231110	101009	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14570	-80	5	-0.55	92762610	6365	37.34	14690	14690	14510	19040	10260	14650	14573.04	4.20	0	-1259	14810	14730	14580	14500	14350	14770	14540	51	4390	500	10540	10	1	10245706	1493	6.95	1.04	12	0.06	2097.00	13950.00	18500	20231012	-21.24	12050	20230726	20.91	18500	-21.24	20231012	12050	20.91	20230726	18500	-21.24	20231012	12050	20.91	20230726	2.81	N	264450	500	51 억		430592	N	N	5	N	00	N
121	20231110	090953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14560	-90	5	-0.61	53050060	3637	21.34	14690	14690	14550	19040	10260	14650	14585.00	4.20	0	-719	14810	14730	14580	14500	14350	14770	14540	51	4390	500	10540	10	1	10245706	1492	6.94	1.04	12	0.04	2097.00	13950.00	18500	20231012	-21.30	12050	20230726	20.83	18500	-21.30	20231012	12050	20.83	20230726	18500	-21.30	20231012	12050	20.83	20230726	2.81	N	264450	500	51 억		430592	N	N	5	N	00	N
122	20231109	160947	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14650	130	2	0.90	246584670	16961	80.66	14520	14660	14430	18870	10170	14520	14537.34	4.17	0	2992	14933	14726	14563	14356	14193	14645	14275	51	4350	500	10450	10	1	10245706	1501	6.99	1.05	12	0.17	2097.00	13950.00	18500	20231012	-20.81	12050	20230726	21.58	18500	-20.81	20231012	12050	21.58	20230726	18500	-20.81	20231012	12050	21.58	20230726	2.79	N	264450	500	51 억		427592	N	N	5	N	00	N
123	20231109	150946	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14640	120	2	0.83	233180050	16046	76.31	14520	14660	14430	18870	10170	14520	14531.97	4.17	0	3090	14933	14726	14563	14356	14193	14645	14275	51	4350	500	10450	10	1	10245706	1500	6.98	1.05	12	0.16	2097.00	13950.00	18500	20231012	-20.86	12050	20230726	21.49	18500	-20.86	20231012	12050	21.49	20230726	18500	-20.86	20231012	12050	21.49	20230726	2.79	N	264450	500	51 억		427592	N	N	52	N	00	N
124	20231109	140943	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14570	50	2	0.34	195178930	13438	63.91	14520	14580	14430	18870	10170	14520	14524.40	4.17	0	2246	14933	14726	14563	14356	14193	14645	14275	51	4350	500	10450	10	1	10245706	1493	6.95	1.04	12	0.13	2097.00	13950.00	18500	20231012	-21.24	12050	20230726	20.91	18500	-21.24	20231012	12050	20.91	20230726	18500	-21.24	20231012	12050	20.91	20230726	2.79	N	264450	500	51 억		427592	N	N	52	N	00	N
125	20231109	130945	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14530	10	2	0.07	111688470	7693	36.58	14520	14570	14430	18870	10170	14520	14518.19	4.17	0	705	14933	14726	14563	14356	14193	14645	14275	51	4350	500	10450	10	1	10245706	1489	6.93	1.04	12	0.08	2097.00	13950.00	18500	20231012	-21.46	12050	20230726	20.58	18500	-21.46	20231012	12050	20.58	20230726	18500	-21.46	20231012	12050	20.58	20230726	2.79	N	264450	500	51 억		427592	N	N	52	N	00	N
126	20231109	120950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14520	0	3	0.00	61014260	4203	19.99	14520	14570	14430	18870	10170	14520	14516.84	4.17	0	471	14933	14726	14563	14356	14193	14645	14275	51	4350	500	10450	10	1	10245706	1488	6.92	1.04	12	0.04	2097.00	13950.00	18500	20231012	-21.51	12050	20230726	20.50	18500	-21.51	20231012	12050	20.50	20230726	18500	-21.51	20231012	12050	20.50	20230726	2.79	N	264450	500	51 억		427592	N	N	52	N	00	N
127	20231109	110946	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14520	0	3	0.00	36785170	2535	12.06	14520	14550	14430	18870	10170	14520	14510.92	4.17	0	333	14933	14726	14563	14356	14193	14645	14275	51	4350	500	10450	10	1	10245706	1488	6.92	1.04	12	0.02	2097.00	13950.00	18500	20231012	-21.51	12050	20230726	20.50	18500	-21.51	20231012	12050	20.50	20230726	18500	-21.51	20231012	12050	20.50	20230726	2.79	N	264450	500	51 억		427592	N	N	52	N	00	N
128	20231109	100940	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14540	20	2	0.14	24537980	1692	8.05	14520	14550	14430	18870	10170	14520	14502.35	4.17	0	9	14933	14726	14563	14356	14193	14645	14275	51	4350	500	10450	10	1	10245706	1490	6.93	1.04	12	0.02	2097.00	13950.00	18500	20231012	-21.41	12050	20230726	20.66	18500	-21.41	20231012	12050	20.66	20230726	18500	-21.41	20231012	12050	20.66	20230726	2.79	N	264450	500	51 억		427592	N	N	52	N	00	N
129	20231109	090947	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14450	-70	5	-0.48	1985940	137	0.65	14520	14550	14430	18870	10170	14520	14495.91	4.17	0	-48	14933	14726	14563	14356	14193	14645	14275	51	4350	500	10450	10	1	10245706	1481	6.89	1.04	12	0.00	2097.00	13950.00	18500	20231012	-21.89	12050	20230726	19.92	18500	-21.89	20231012	12050	19.92	20230726	18500	-21.89	20231012	12050	19.92	20230726	2.79	N	264450	500	51 억		427592	N	N	52	N	00	N
130	20231108	160938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14520	-40	5	-0.27	305398910	21010	47.35	14580	14770	14400	18920	10200	14560	14535.89	4.20	0	-1953	15326	14942	14676	14292	14026	14810	14160	51	4360	500	10480	10	1	10245706	1488	6.92	1.04	12	0.21	2097.00	13950.00	18500	20231012	-21.51	12050	20230726	20.50	18500	-21.51	20231012	12050	20.50	20230726	18500	-21.51	20231012	12050	20.50	20230726	2.78	N	264450	500	51 억		429821	N	N	52	N	00	N
131	20231108	150944	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14550	-10	5	-0.07	295444380	20325	45.80	14580	14770	14400	18920	10200	14560	14536.01	4.20	0	-2039	15326	14942	14676	14292	14026	14810	14160	51	4360	500	10480	10	1	10245706	1491	6.94	1.04	12	0.20	2097.00	13950.00	18500	20231012	-21.35	12050	20230726	20.75	18500	-21.35	20231012	12050	20.75	20230726	18500	-21.35	20231012	12050	20.75	20230726	2.78	N	264450	500	51 억		429821	N	N	34	N	00	N
132	20231108	140938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14530	-30	5	-0.21	158020950	10825	24.40	14580	14770	14520	18920	10200	14560	14597.78	4.20	0	1519	15326	14942	14676	14292	14026	14810	14160	51	4360	500	10480	10	1	10245706	1489	6.93	1.04	12	0.11	2097.00	13950.00	18500	20231012	-21.46	12050	20230726	20.58	18500	-21.46	20231012	12050	20.58	20230726	18500	-21.46	20231012	12050	20.58	20230726	2.78	N	264450	500	51 억		429821	N	N	34	N	00	N
133	20231108	130935	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14550	-10	5	-0.07	128099540	8767	19.76	14580	14770	14530	18920	10200	14560	14611.56	4.20	0	1753	15326	14942	14676	14292	14026	14810	14160	51	4360	500	10480	10	1	10245706	1491	6.94	1.04	12	0.09	2097.00	13950.00	18500	20231012	-21.35	12050	20230726	20.75	18500	-21.35	20231012	12050	20.75	20230726	18500	-21.35	20231012	12050	20.75	20230726	2.78	N	264450	500	51 억		429821	N	N	34	N	00	N
134	20231108	120931	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14580	20	2	0.14	126259690	8641	19.47	14580	14770	14530	18920	10200	14560	14611.70	4.20	0	1762	15326	14942	14676	14292	14026	14810	14160	51	4360	500	10480	10	1	10245706	1494	6.95	1.05	12	0.08	2097.00	13950.00	18500	20231012	-21.19	12050	20230726	21.00	18500	-21.19	20231012	12050	21.00	20230726	18500	-21.19	20231012	12050	21.00	20230726	2.78	N	264450	500	51 억		429821	N	N	34	N	00	N
135	20231108	110939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14540	-20	5	-0.14	125559940	8593	19.37	14580	14770	14530	18920	10200	14560	14611.89	4.20	0	1764	15326	14942	14676	14292	14026	14810	14160	51	4360	500	10480	10	1	10245706	1490	6.93	1.04	12	0.08	2097.00	13950.00	18500	20231012	-21.41	12050	20230726	20.66	18500	-21.41	20231012	12050	20.66	20230726	18500	-21.41	20231012	12050	20.66	20230726	2.78	N	264450	500	51 억		429821	N	N	34	N	00	N
136	20231108	100938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14580	20	2	0.14	84999120	5807	13.09	14580	14770	14550	18920	10200	14560	14637.35	4.20	0	1492	15326	14942	14676	14292	14026	14810	14160	51	4360	500	10480	10	1	10245706	1494	6.95	1.05	12	0.06	2097.00	13950.00	18500	20231012	-21.19	12050	20230726	21.00	18500	-21.19	20231012	12050	21.00	20230726	18500	-21.19	20231012	12050	21.00	20230726	2.78	N	264450	500	51 억		429821	N	N	34	N	00	N
137	20231108	090935	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14720	160	2	1.10	28017200	1910	4.30	14580	14770	14580	18920	10200	14560	14668.69	4.20	0	942	15326	14942	14676	14292	14026	14810	14160	51	4360	500	10480	10	1	10245706	1508	7.02	1.06	12	0.02	2097.00	13950.00	18500	20231012	-20.43	12050	20230726	22.16	18500	-20.43	20231012	12050	22.16	20230726	18500	-20.43	20231012	12050	22.16	20230726	2.78	N	264450	500	51 억		429821	N	N	34	N	00	N
138	20231107	160937	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14560	-520	5	-3.45	648840380	44330	44.61	14920	15060	14410	19600	10560	15080	14636.79	4.30	0	-22610	16166	15622	15016	14472	13866	15320	14170	51	4520	500	10850	10	1	10245706	1492	6.94	1.04	12	0.43	2097.00	13950.00	18500	20231012	-21.30	12050	20230726	20.83	18500	-21.30	20231012	12050	20.83	20230726	18500	-21.30	20231012	12050	20.83	20230726	2.79	N	264450	500	51 억		440071	N	N	15	N	00	N
139	20231107	150940	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14630	-450	5	-2.98	635709890	43428	43.71	14920	15060	14410	19600	10560	15080	14638.25	4.30	0	-22489	16166	15622	15016	14472	13866	15320	14170	51	4520	500	10850	10	1	10245706	1499	6.98	1.05	12	0.42	2097.00	13950.00	18500	20231012	-20.92	12050	20230726	21.41	18500	-20.92	20231012	12050	21.41	20230726	18500	-20.92	20231012	12050	21.41	20230726	2.79	N	264450	500	51 억		440071	N	N	10	N	00	N
140	20231107	140941	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14510	-570	5	-3.78	599917310	40963	41.23	14920	15060	14410	19600	10560	15080	14645.35	4.30	0	-22065	16166	15622	15016	14472	13866	15320	14170	51	4520	500	10850	10	1	10245706	1487	6.92	1.04	12	0.40	2097.00	13950.00	18500	20231012	-21.57	12050	20230726	20.41	18500	-21.57	20231012	12050	20.41	20230726	18500	-21.57	20231012	12050	20.41	20230726	2.79	N	264450	500	51 억		440071	N	N	10	N	00	N
141	20231107	130941	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14470	-610	5	-4.05	584607390	39908	40.16	14920	15060	14410	19600	10560	15080	14648.88	4.30	0	-21906	16166	15622	15016	14472	13866	15320	14170	51	4520	500	10850	10	1	10245706	1483	6.90	1.04	12	0.39	2097.00	13950.00	18500	20231012	-21.78	12050	20230726	20.08	18500	-21.78	20231012	12050	20.08	20230726	18500	-21.78	20231012	12050	20.08	20230726	2.79	N	264450	500	51 억		440071	N	N	10	N	00	N
142	20231107	120936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14530	-550	5	-3.65	429218470	29179	29.37	14920	15060	14510	19600	10560	15080	14709.84	4.30	0	-14339	16166	15622	15016	14472	13866	15320	14170	51	4520	500	10850	10	1	10245706	1489	6.93	1.04	12	0.28	2097.00	13950.00	18500	20231012	-21.46	12050	20230726	20.58	18500	-21.46	20231012	12050	20.58	20230726	18500	-21.46	20231012	12050	20.58	20230726	2.79	N	264450	500	51 억		440071	N	N	10	N	00	N
143	20231107	110935	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14630	-450	5	-2.98	398998720	27102	27.28	14920	15060	14510	19600	10560	15080	14722.11	4.30	0	-14197	16166	15622	15016	14472	13866	15320	14170	51	4520	500	10850	10	1	10245706	1499	6.98	1.05	12	0.26	2097.00	13950.00	18500	20231012	-20.92	12050	20230726	21.41	18500	-20.92	20231012	12050	21.41	20230726	18500	-20.92	20231012	12050	21.41	20230726	2.79	N	264450	500	51 억		440071	N	N	10	N	00	N
144	20231107	100948	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14520	-560	5	-3.71	329983700	22358	22.50	14920	15060	14520	19600	10560	15080	14759.09	4.30	0	-12466	16166	15622	15016	14472	13866	15320	14170	51	4520	500	10850	10	1	10245706	1488	6.92	1.04	12	0.22	2097.00	13950.00	18500	20231012	-21.51	12050	20230726	20.50	18500	-21.51	20231012	12050	20.50	20230726	18500	-21.51	20231012	12050	20.50	20230726	2.79	N	264450	500	51 억		440071	N	N	10	N	00	N
145	20231107	090923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14960	-120	5	-0.80	16600500	1115	1.12	14920	15050	14850	19600	10560	15080	14888.34	4.30	0	263	16166	15622	15016	14472	13866	15320	14170	51	4520	500	10850	10	1	10245706	1533	7.13	1.07	12	0.01	2097.00	13950.00	18500	20231012	-19.14	12050	20230726	24.15	18500	-19.14	20231012	12050	24.15	20230726	18500	-19.14	20231012	12050	24.15	20230726	2.79	N	264450	500	51 억		440071	N	N	10	N	00	N
146	20231106	160914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15080	-140	5	-0.92	1463240900	99038	834.57	15390	15560	14410	19780	10660	15220	14774.54	4.38	0	-44210	15593	15406	15143	14956	14693	15500	15050	51	4560	500	10950	10	1	10245706	1545	7.19	1.08	12	0.97	2097.00	13950.00	18500	20231012	-18.49	12050	20230726	25.15	18500	-18.49	20231012	12050	25.15	20230726	18500	-18.49	20231012	12050	25.15	20230726	2.81	N	264450	500	51 억		448394	N	N	10	N	00	N
147	20231106	150921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15000	-220	5	-1.45	1399821090	94816	798.99	15390	15560	14410	19780	10660	15220	14763.55	4.38	0	-43579	15593	15406	15143	14956	14693	15500	15050	51	4560	500	10950	10	1	10245706	1537	7.15	1.08	12	0.93	2097.00	13950.00	18500	20231012	-18.92	12050	20230726	24.48	18500	-18.92	20231012	12050	24.48	20230726	18500	-18.92	20231012	12050	24.48	20230726	2.81	N	264450	500	51 억		448394	N	N	24	N	00	N
148	20231106	140916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14540	-680	5	-4.47	1212138200	82173	692.45	15390	15560	14410	19780	10660	15220	14751.05	4.38	0	-43967	15593	15406	15143	14956	14693	15500	15050	51	4560	500	10950	10	1	10245706	1490	6.93	1.04	12	0.80	2097.00	13950.00	18500	20231012	-21.41	12050	20230726	20.66	18500	-21.41	20231012	12050	20.66	20230726	18500	-21.41	20231012	12050	20.66	20230726	2.81	N	264450	500	51 억		448394	N	N	24	N	00	N
149	20231106	130924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14640	-580	5	-3.81	1100446800	74529	628.04	15390	15560	14410	19780	10660	15220	14765.35	4.38	0	-44331	15593	15406	15143	14956	14693	15500	15050	51	4560	500	10950	10	1	10245706	1500	6.98	1.05	12	0.73	2097.00	13950.00	18500	20231012	-20.86	12050	20230726	21.49	18500	-20.86	20231012	12050	21.49	20230726	18500	-20.86	20231012	12050	21.49	20230726	2.81	N	264450	500	51 억		448394	N	N	24	N	00	N
150	20231106	120922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14520	-700	5	-4.60	786482880	52778	444.75	15390	15560	14450	19780	10660	15220	14901.72	4.38	0	-26905	15593	15406	15143	14956	14693	15500	15050	51	4560	500	10950	10	1	10245706	1488	6.92	1.04	12	0.52	2097.00	13950.00	18500	20231012	-21.51	12050	20230726	20.50	18500	-21.51	20231012	12050	20.50	20230726	18500	-21.51	20231012	12050	20.50	20230726	2.81	N	264450	500	51 억		448394	N	N	24	N	00	N
151	20231106	110919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15160	-60	5	-0.39	232983190	15165	127.79	15390	15560	15160	19780	10660	15220	15363.22	4.38	0	539	15593	15406	15143	14956	14693	15500	15050	51	4560	500	10950	10	1	10245706	1553	7.23	1.09	12	0.15	2097.00	13950.00	18500	20231012	-18.05	12050	20230726	25.81	18500	-18.05	20231012	12050	25.81	20230726	18500	-18.05	20231012	12050	25.81	20230726	2.81	N	264450	500	51 억		448394	N	N	24	N	00	N
152	20231106	100854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15470	250	2	1.64	130210200	8429	71.03	15390	15560	15380	19780	10660	15220	15447.88	4.38	0	3011	15593	15406	15143	14956	14693	15500	15050	51	4560	500	10950	10	1	10245706	1585	7.38	1.11	12	0.08	2097.00	13950.00	18500	20231012	-16.38	12050	20230726	28.38	18500	-16.38	20231012	12050	28.38	20230726	18500	-16.38	20231012	12050	28.38	20230726	2.81	N	264450	500	51 억		448394	N	N	24	N	00	N
153	20231106	090919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15380	160	2	1.05	52397950	3405	28.69	15390	15470	15380	19780	10660	15220	15388.53	4.38	0	581	15593	15406	15143	14956	14693	15500	15050	51	4560	500	10950	10	1	10245706	1576	7.33	1.10	12	0.03	2097.00	13950.00	18500	20231012	-16.86	12050	20230726	27.63	18500	-16.86	20231012	12050	27.63	20230726	18500	-16.86	20231012	12050	27.63	20230726	2.81	N	264450	500	51 억		448394	N	N	24	N	00	N
154	20231103	160908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15220	30	2	0.20	174349530	11480	61.76	15190	15330	14880	19740	10640	15190	15186.98	4.40	0	-2443	15583	15386	15093	14896	14603	15485	14995	51	4550	500	10930	10	1	10245706	1559	7.26	1.09	12	0.11	2097.00	13950.00	18500	20231012	-17.73	12050	20230726	26.31	18500	-17.73	20231012	12050	26.31	20230726	18500	-17.73	20231012	12050	26.31	20230726	2.80	N	264450	500	51 억		450916	N	N	24	N	00	N
155	20231103	150903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15310	120	2	0.79	155192990	10224	55.00	15190	15330	14880	19740	10640	15190	15179.07	4.40	0	-1902	15583	15386	15093	14896	14603	15485	14995	51	4550	500	10930	10	1	10245706	1569	7.30	1.10	12	0.10	2097.00	13950.00	18500	20231012	-17.24	12050	20230726	27.05	18500	-17.24	20231012	12050	27.05	20230726	18500	-17.24	20231012	12050	27.05	20230726	2.80	N	264450	500	51 억		450916	N	N	0	N	00	N
156	20231103	140904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15200	10	2	0.07	77627670	5154	27.73	15190	15280	14880	19740	10640	15190	15056.43	4.40	0	-755	15583	15386	15093	14896	14603	15485	14995	51	4550	500	10930	10	1	10245706	1557	7.25	1.09	12	0.05	2097.00	13950.00	18500	20231012	-17.84	12050	20230726	26.14	18500	-17.84	20231012	12050	26.14	20230726	18500	-17.84	20231012	12050	26.14	20230726	2.80	N	264450	500	51 억		450916	N	N	0	N	00	N
157	20231103	130904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15100	-90	5	-0.59	61160820	4065	21.87	15190	15280	14880	19740	10640	15190	15038.21	4.40	0	-554	15583	15386	15093	14896	14603	15485	14995	51	4550	500	10930	10	1	10245706	1547	7.20	1.08	12	0.04	2097.00	13950.00	18500	20231012	-18.38	12050	20230726	25.31	18500	-18.38	20231012	12050	25.31	20230726	18500	-18.38	20231012	12050	25.31	20230726	2.80	N	264450	500	51 억		450916	N	N	0	N	00	N
158	20231103	120902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15110	-80	5	-0.53	53906550	3584	19.28	15190	15280	14880	19740	10640	15190	15032.03	4.40	0	-314	15583	15386	15093	14896	14603	15485	14995	51	4550	500	10930	10	1	10245706	1548	7.21	1.08	12	0.03	2097.00	13950.00	18500	20231012	-18.32	12050	20230726	25.39	18500	-18.32	20231012	12050	25.39	20230726	18500	-18.32	20231012	12050	25.39	20230726	2.80	N	264450	500	51 억		450916	N	N	0	N	00	N
159	20231103	110911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15050	-140	5	-0.92	47369450	3151	16.95	15190	15280	14880	19740	10640	15190	15022.46	4.40	0	-277	15583	15386	15093	14896	14603	15485	14995	51	4550	500	10930	10	1	10245706	1542	7.18	1.08	12	0.03	2097.00	13950.00	18500	20231012	-18.65	12050	20230726	24.90	18500	-18.65	20231012	12050	24.90	20230726	18500	-18.65	20231012	12050	24.90	20230726	2.80	N	264450	500	51 억		450916	N	N	0	N	00	N
160	20231103	100852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15000	-190	5	-1.25	35433860	2357	12.68	15190	15280	14880	19740	10640	15190	15018.86	4.40	0	-146	15583	15386	15093	14896	14603	15485	14995	51	4550	500	10930	10	1	10245706	1537	7.15	1.08	12	0.02	2097.00	13950.00	18500	20231012	-18.92	12050	20230726	24.48	18500	-18.92	20231012	12050	24.48	20230726	18500	-18.92	20231012	12050	24.48	20230726	2.80	N	264450	500	51 억		450916	N	N	0	N	00	N
161	20231103	090858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15130	-60	5	-0.39	24278140	1616	8.69	15190	15280	14880	19740	10640	15190	14999.96	4.40	0	132	15583	15386	15093	14896	14603	15485	14995	51	4550	500	10930	10	1	10245706	1550	7.22	1.08	12	0.02	2097.00	13950.00	18500	20231012	-18.22	12050	20230726	25.56	18500	-18.22	20231012	12050	25.56	20230726	18500	-18.22	20231012	12050	25.56	20230726	2.80	N	264450	500	51 억		450916	N	N	0	N	00	N
162	20231102	160858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15190	400	2	2.70	274849440	18154	190.53	14850	15290	14800	19220	10360	14790	15139.88	4.34	0	4820	15176	14982	14816	14622	14456	14900	14540	51	4430	500	10640	10	1	10245706	1556	7.24	1.09	12	0.18	2097.00	13950.00	18500	20231012	-17.89	12050	20230726	26.06	18500	-17.89	20231012	12050	26.06	20230726	18500	-17.89	20231012	12050	26.06	20230726	2.80	N	264450	500	51 억		444829	N	N	0	N	00	N
163	20231102	150908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15260	470	2	3.18	264684120	17486	183.52	14850	15290	14800	19220	10360	14790	15136.92	4.34	0	4693	15176	14982	14816	14622	14456	14900	14540	51	4430	500	10640	10	1	10245706	1563	7.28	1.09	12	0.17	2097.00	13950.00	18500	20231012	-17.51	12050	20230726	26.64	18500	-17.51	20231012	12050	26.64	20230726	18500	-17.51	20231012	12050	26.64	20230726	2.80	N	264450	500	51 억		444829	N	N	0	N	00	N
164	20231102	140854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15240	450	2	3.04	231688620	15320	160.79	14850	15290	14800	19220	10360	14790	15123.28	4.34	0	5140	15176	14982	14816	14622	14456	14900	14540	51	4430	500	10640	10	1	10245706	1561	7.27	1.09	12	0.15	2097.00	13950.00	18500	20231012	-17.62	12050	20230726	26.47	18500	-17.62	20231012	12050	26.47	20230726	18500	-17.62	20231012	12050	26.47	20230726	2.80	N	264450	500	51 억		444829	N	N	0	N	00	N
165	20231102	130857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15270	480	2	3.25	200677250	13286	139.44	14850	15290	14800	19220	10360	14790	15104.41	4.34	0	5604	15176	14982	14816	14622	14456	14900	14540	51	4430	500	10640	10	1	10245706	1565	7.28	1.09	12	0.13	2097.00	13950.00	18500	20231012	-17.46	12050	20230726	26.72	18500	-17.46	20231012	12050	26.72	20230726	18500	-17.46	20231012	12050	26.72	20230726	2.80	N	264450	500	51 억		444829	N	N	0	N	00	N
166	20231102	120855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15270	480	2	3.25	166862190	11069	116.17	14850	15280	14800	19220	10360	14790	15074.73	4.34	0	5985	15176	14982	14816	14622	14456	14900	14540	51	4430	500	10640	10	1	10245706	1565	7.28	1.09	12	0.11	2097.00	13950.00	18500	20231012	-17.46	12050	20230726	26.72	18500	-17.46	20231012	12050	26.72	20230726	18500	-17.46	20231012	12050	26.72	20230726	2.80	N	264450	500	51 억		444829	N	N	0	N	00	N
167	20231102	110853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15240	450	2	3.04	142836990	9492	99.62	14850	15280	14800	19220	10360	14790	15048.14	4.34	0	6501	15176	14982	14816	14622	14456	14900	14540	51	4430	500	10640	10	1	10245706	1561	7.27	1.09	12	0.09	2097.00	13950.00	18500	20231012	-17.62	12050	20230726	26.47	18500	-17.62	20231012	12050	26.47	20230726	18500	-17.62	20231012	12050	26.47	20230726	2.80	N	264450	500	51 억		444829	N	N	0	N	00	N
168	20231102	100854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	15110	320	2	2.16	91639030	6119	64.22	14850	15110	14800	19220	10360	14790	14976.14	4.34	0	4982	15176	14982	14816	14622	14456	14900	14540	51	4430	500	10640	10	1	10245706	1548	7.21	1.08	12	0.06	2097.00	13950.00	18500	20231012	-18.32	12050	20230726	25.39	18500	-18.32	20231012	12050	25.39	20230726	18500	-18.32	20231012	12050	25.39	20230726	2.80	N	264450	500	51 억		444829	N	N	0	N	00	N
169	20231102	090901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14890	100	2	0.68	15263820	1028	10.79	14850	14910	14800	19220	10360	14790	14848.07	4.34	0	473	15176	14982	14816	14622	14456	14900	14540	51	4430	500	10640	10	1	10245706	1526	7.10	1.07	12	0.01	2097.00	13950.00	18500	20231012	-19.51	12050	20230726	23.57	18500	-19.51	20231012	12050	23.57	20230726	18500	-19.51	20231012	12050	23.57	20230726	2.80	N	264450	500	51 억		444829	N	N	0	N	00	N
170	20231101	160851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14790	-20	5	-0.14	140842680	9525	71.26	14810	15010	14650	19250	10370	14810	14786.34	4.35	0	-1001	15450	15130	14960	14640	14470	15045	14555	51	4440	500	10660	10	1	10245706	1515	7.05	1.06	12	0.09	2097.00	13950.00	18500	20231012	-20.05	12050	20230726	22.74	18500	-20.05	20231012	12050	22.74	20230726	18500	-20.05	20231012	12050	22.74	20230726	2.80	N	264450	500	51 억		445829	N	N	14	N	00	N
171	20231101	150852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14660	-150	5	-1.01	128781120	8707	65.14	14810	15010	14660	19250	10370	14810	14790.30	4.35	0	-862	15450	15130	14960	14640	14470	15045	14555	51	4440	500	10660	10	1	10245706	1502	6.99	1.05	12	0.08	2097.00	13950.00	18500	20231012	-20.76	12050	20230726	21.66	18500	-20.76	20231012	12050	21.66	20230726	18500	-20.76	20231012	12050	21.66	20230726	2.80	N	264450	500	51 억		445829	N	N	14	N	00	N
172	20231101	140844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14810	0	3	0.00	108417290	7324	54.80	14810	15010	14700	19250	10370	14810	14802.92	4.35	0	-545	15450	15130	14960	14640	14470	15045	14555	51	4440	500	10660	10	1	10245706	1517	7.06	1.06	12	0.07	2097.00	13950.00	18500	20231012	-19.95	12050	20230726	22.90	18500	-19.95	20231012	12050	22.90	20230726	18500	-19.95	20231012	12050	22.90	20230726	2.80	N	264450	500	51 억		445829	N	N	14	N	00	N
173	20231101	130852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14730	-80	5	-0.54	59778080	4020	30.08	14810	15010	14720	19250	10370	14810	14871.70	4.35	0	-372	15450	15130	14960	14640	14470	15045	14555	51	4440	500	10660	10	1	10245706	1509	7.02	1.06	12	0.04	2097.00	13950.00	18500	20231012	-20.38	12050	20230726	22.24	18500	-20.38	20231012	12050	22.24	20230726	18500	-20.38	20231012	12050	22.24	20230726	2.80	N	264450	500	51 억		445829	N	N	14	N	00	N
174	20231101	120911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14880	70	2	0.47	43038370	2891	21.63	14810	15010	14800	19250	10370	14810	14889.78	4.35	0	300	15450	15130	14960	14640	14470	15045	14555	51	4440	500	10660	10	1	10245706	1525	7.10	1.07	12	0.03	2097.00	13950.00	18500	20231012	-19.57	12050	20230726	23.49	18500	-19.57	20231012	12050	23.49	20230726	18500	-19.57	20231012	12050	23.49	20230726	2.80	N	264450	500	51 억		445829	N	N	14	N	00	N
175	20231101	110918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14960	150	2	1.01	42785360	2874	21.50	14810	15010	14800	19250	10370	14810	14889.82	4.35	0	316	15450	15130	14960	14640	14470	15045	14555	51	4440	500	10660	10	1	10245706	1533	7.13	1.07	12	0.03	2097.00	13950.00	18500	20231012	-19.14	12050	20230726	24.15	18500	-19.14	20231012	12050	24.15	20230726	18500	-19.14	20231012	12050	24.15	20230726	2.80	N	264450	500	51 억		445829	N	N	14	N	00	N
176	20231101	100905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14970	160	2	1.08	32802720	2204	16.49	14810	15010	14800	19250	10370	14810	14886.75	4.35	0	355	15450	15130	14960	14640	14470	15045	14555	51	4440	500	10660	10	1	10245706	1534	7.14	1.07	12	0.02	2097.00	13950.00	18500	20231012	-19.08	12050	20230726	24.23	18500	-19.08	20231012	12050	24.23	20230726	18500	-19.08	20231012	12050	24.23	20230726	2.80	N	264450	500	51 억		445829	N	N	14	N	00	N
177	20231101	090906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14990	180	2	1.22	15359170	1037	7.76	14810	15000	14800	19250	10370	14810	14811.28	4.35	0	325	15450	15130	14960	14640	14470	15045	14555	51	4440	500	10660	10	1	10245706	1536	7.15	1.07	12	0.01	2097.00	13950.00	18500	20231012	-18.97	12050	20230726	24.40	18500	-18.97	20231012	12050	24.40	20230726	18500	-18.97	20231012	12050	24.40	20230726	2.80	N	264450	500	51 억		445829	N	N	14	N	00	N