KissMeData/143160/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160852	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20800	-400	5	-1.89	324716350	15575	58.82	21100	21300	20450	27550	14850	21200	20848.56	2.70	0	-5372	22066	21632	20866	20432	19666	21850	20650	54	6350	500	15260	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	2.46	N	143160	500	53 억		289180	N	N	0	N	00	N
3	20231031	150900	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20700	-500	5	-2.36	289891750	13898	52.49	21100	21300	20450	27550	14850	21200	20858.52	2.70	0	-4455	22066	21632	20866	20432	19666	21850	20650	54	6350	500	15260	50	1	10716390	2218	18.24	1.12	12	0.13	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	2.46	N	143160	500	53 억		289180	N	N	0	N	00	N
4	20231031	140907	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20500	-700	5	-3.30	271243850	12992	49.07	21100	21300	20450	27550	14850	21200	20877.76	2.70	0	-4198	22066	21632	20866	20432	19666	21850	20650	54	6350	500	15260	50	1	10716390	2197	18.06	1.11	12	0.12	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	2.46	N	143160	500	53 억		289180	N	N	0	N	00	N
5	20231031	130900	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20750	-450	5	-2.12	216499800	10332	39.02	21100	21300	20500	27550	14850	21200	20954.30	2.70	0	-4207	22066	21632	20866	20432	19666	21850	20650	54	6350	500	15260	50	1	10716390	2224	18.28	1.12	12	0.10	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	2.46	N	143160	500	53 억		289180	N	N	0	N	00	N
6	20231031	120859	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20900	-300	5	-1.42	165914800	7892	29.80	21100	21300	20700	27550	14850	21200	21023.16	2.70	0	-3286	22066	21632	20866	20432	19666	21850	20650	54	6350	500	15260	50	1	10716390	2240	18.41	1.13	12	0.07	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	2.46	N	143160	500	53 억		289180	N	N	0	N	00	N
7	20231031	110923	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21050	-150	5	-0.71	110400700	5233	19.76	21100	21300	20950	27550	14850	21200	21097.02	2.70	0	-2836	22066	21632	20866	20432	19666	21850	20650	54	6350	500	15260	50	1	10716390	2256	18.55	1.14	12	0.05	1135.00	18542.00	31650	20230919	-33.49	17000	20230726	23.82	31650	-33.49	20230919	17000	23.82	20230726	31650	-33.49	20230919	17000	23.82	20230726	2.46	N	143160	500	53 억		289180	N	N	0	N	00	N
8	20231031	100907	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21100	-100	5	-0.47	93127150	4413	16.67	21100	21300	20950	27550	14850	21200	21102.91	2.70	0	-2413	22066	21632	20866	20432	19666	21850	20650	54	6350	500	15260	50	1	10716390	2261	18.59	1.14	12	0.04	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	2.46	N	143160	500	53 억		289180	N	N	0	N	00	N
9	20231031	090907	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21250	50	2	0.24	5016500	237	0.90	21100	21300	21100	27550	14850	21200	21166.67	2.70	0	-108	22066	21632	20866	20432	19666	21850	20650	54	6350	500	15260	50	1	10716390	2277	18.72	1.15	12	0.00	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	2.46	N	143160	500	53 억		289180	N	N	0	N	00	N
10	20231030	160850	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21200	700	2	3.41	552831300	26478	94.05	20650	21300	20100	26650	14350	20500	20881.17	2.70	0	-1163	21166	20832	20416	20082	19666	21000	20250	54	6150	500	14760	50	1	10716390	2272	18.68	1.14	12	0.25	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	2.53	N	143160	500	53 억		289394	N	N	0	N	00	N
11	20231030	150832	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21150	650	2	3.17	532834650	25532	90.69	20650	21300	20100	26650	14350	20500	20872.20	2.70	0	-891	21166	20832	20416	20082	19666	21000	20250	54	6150	500	14760	50	1	10716390	2267	18.63	1.14	12	0.24	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	2.53	N	143160	500	53 억		289394	N	N	0	N	00	N
12	20231030	140830	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21050	550	2	2.68	448708850	21546	76.53	20650	21150	20100	26650	14350	20500	20828.67	2.70	0	-1297	21166	20832	20416	20082	19666	21000	20250	54	6150	500	14760	50	1	10716390	2256	18.55	1.14	12	0.20	1135.00	18542.00	31650	20230919	-33.49	17000	20230726	23.82	31650	-33.49	20230919	17000	23.82	20230726	31650	-33.49	20230919	17000	23.82	20230726	2.53	N	143160	500	53 억		289394	N	N	0	N	00	N
13	20231030	130832	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21050	550	2	2.68	405806000	19505	69.28	20650	21150	20100	26650	14350	20500	20808.39	2.70	0	-979	21166	20832	20416	20082	19666	21000	20250	54	6150	500	14760	50	1	10716390	2256	18.55	1.14	12	0.18	1135.00	18542.00	31650	20230919	-33.49	17000	20230726	23.82	31650	-33.49	20230919	17000	23.82	20230726	31650	-33.49	20230919	17000	23.82	20230726	2.53	N	143160	500	53 억		289394	N	N	0	N	00	N
14	20231030	120827	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20900	400	2	1.95	336654200	16222	57.62	20650	21050	20100	26650	14350	20500	20756.10	2.70	0	-758	21166	20832	20416	20082	19666	21000	20250	54	6150	500	14760	50	1	10716390	2240	18.41	1.13	12	0.15	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		289394	N	N	0	N	00	N
15	20231030	110828	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20850	350	2	1.71	142768600	6955	24.71	20650	20850	20100	26650	14350	20500	20528.29	2.70	0	-698	21166	20832	20416	20082	19666	21000	20250	54	6150	500	14760	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	2.53	N	143160	500	53 억		289394	N	N	0	N	00	N
16	20231030	100826	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20550	50	2	0.24	85935200	4212	14.96	20650	20650	20100	26650	14350	20500	20397.61	2.70	0	474	21166	20832	20416	20082	19666	21000	20250	54	6150	500	14760	50	1	10716390	2202	18.11	1.11	12	0.04	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	2.53	N	143160	500	53 억		289394	N	N	0	N	00	N
17	20231030	090823	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20400	-100	5	-0.49	21489300	1049	3.73	20650	20650	20250	26650	14350	20500	20482.10	2.70	0	-12	21166	20832	20416	20082	19666	21000	20250	54	6150	500	14760	50	1	10716390	2186	17.97	1.10	12	0.01	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	2.53	N	143160	500	53 억		289394	N	N	0	N	00	N
18	20231027	160751	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20500	200	2	0.99	571315850	28152	43.16	20300	20750	20000	26350	14250	20300	20293.93	2.69	0	1500	20966	20632	20316	19982	19666	20625	19975	54	6050	500	14610	50	1	10716390	2197	18.06	1.11	12	0.26	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	2.54	N	143160	500	53 억		288099	N	N	0	N	00	N
19	20231027	150826	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20600	300	2	1.48	529384450	26107	40.02	20300	20750	20000	26350	14250	20300	20277.32	2.69	0	1564	20966	20632	20316	19982	19666	20625	19975	54	6050	500	14610	50	1	10716390	2208	18.15	1.11	12	0.24	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	2.54	N	143160	500	53 억		288099	N	N	0	N	00	N
20	20231027	140823	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20400	100	2	0.49	491558700	24265	37.20	20300	20750	20000	26350	14250	20300	20257.58	2.69	0	2136	20966	20632	20316	19982	19666	20625	19975	54	6050	500	14610	50	1	10716390	2186	17.97	1.10	12	0.23	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	2.54	N	143160	500	53 억		288099	N	N	0	N	00	N
21	20231027	130815	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20450	150	2	0.74	409981200	20261	31.06	20300	20750	20000	26350	14250	20300	20234.35	2.69	0	2268	20966	20632	20316	19982	19666	20625	19975	54	6050	500	14610	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	2.54	N	143160	500	53 억		288099	N	N	0	N	00	N
22	20231027	120828	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20550	250	2	1.23	379208300	18759	28.76	20300	20750	20000	26350	14250	20300	20213.83	2.69	0	3001	20966	20632	20316	19982	19666	20625	19975	54	6050	500	14610	50	1	10716390	2202	18.11	1.11	12	0.18	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	2.54	N	143160	500	53 억		288099	N	N	0	N	00	N
23	20231027	110833	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20700	400	2	1.97	344963300	17101	26.22	20300	20700	20000	26350	14250	20300	20170.61	2.69	0	3528	20966	20632	20316	19982	19666	20625	19975	54	6050	500	14610	50	1	10716390	2218	18.24	1.12	12	0.16	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	2.54	N	143160	500	53 억		288099	N	N	0	N	00	N
24	20231027	100823	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20450	150	2	0.74	316064150	15695	24.06	20300	20550	20000	26350	14250	20300	20135.81	2.69	0	3584	20966	20632	20316	19982	19666	20625	19975	54	6050	500	14610	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	2.54	N	143160	500	53 억		288099	N	N	0	N	00	N
25	20231027	090821	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20450	150	2	0.74	28414350	1392	2.13	20300	20500	20300	26350	14250	20300	20431.39	2.69	0	348	20966	20632	20316	19982	19666	20625	19975	54	6050	500	14610	50	1	10716390	2192	18.02	1.10	12	0.01	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	2.54	N	143160	500	53 억		288099	N	N	0	N	00	N
26	20231026	160812	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20300	-550	5	-2.64	1319269550	65229	232.00	20300	20650	20000	27100	14600	20850	20224.82	2.60	0	10137	21783	21316	20983	20516	20183	21150	20350	54	6250	500	15010	50	1	10716390	2175	17.89	1.09	12	0.61	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	2.57	N	143160	500	53 억		278583	N	N	0	N	00	N
27	20231026	150811	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20300	-550	5	-2.64	1229713350	60812	216.29	20300	20650	20000	27100	14600	20850	20221.56	2.60	0	9675	21783	21316	20983	20516	20183	21150	20350	54	6250	500	15010	50	1	10716390	2175	17.89	1.09	12	0.57	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	2.57	N	143160	500	53 억		278583	N	N	0	N	00	N
28	20231026	140813	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20300	-550	5	-2.64	1132811150	56043	199.33	20300	20650	20000	27100	14600	20850	20213.25	2.60	0	7045	21783	21316	20983	20516	20183	21150	20350	54	6250	500	15010	50	1	10716390	2175	17.89	1.09	12	0.52	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	2.57	N	143160	500	53 억		278583	N	N	0	N	00	N
29	20231026	130812	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20350	-500	5	-2.40	578052750	28494	101.34	20300	20650	20100	27100	14600	20850	20286.82	2.60	0	-212	21783	21316	20983	20516	20183	21150	20350	54	6250	500	15010	50	1	10716390	2181	17.93	1.10	12	0.27	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	2.57	N	143160	500	53 억		278583	N	N	0	N	00	N
30	20231026	120808	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20300	-550	5	-2.64	502131850	24753	88.04	20300	20650	20100	27100	14600	20850	20285.70	2.60	0	-1318	21783	21316	20983	20516	20183	21150	20350	54	6250	500	15010	50	1	10716390	2175	17.89	1.09	12	0.23	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	2.57	N	143160	500	53 억		278583	N	N	0	N	00	N
31	20231026	110818	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20300	-550	5	-2.64	403707350	19899	70.77	20300	20650	20100	27100	14600	20850	20287.82	2.60	0	-1028	21783	21316	20983	20516	20183	21150	20350	54	6250	500	15010	50	1	10716390	2175	17.89	1.09	12	0.19	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	2.57	N	143160	500	53 억		278583	N	N	0	N	00	N
32	20231026	100815	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20200	-650	5	-3.12	222447300	11006	39.14	20300	20450	20100	27100	14600	20850	20211.46	2.60	0	737	21783	21316	20983	20516	20183	21150	20350	54	6250	500	15010	50	1	10716390	2165	17.80	1.09	12	0.10	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	2.57	N	143160	500	53 억		278583	N	N	0	N	00	N
33	20231026	090812	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20300	-550	5	-2.64	40968100	2018	7.18	20300	20450	20200	27100	14600	20850	20301.34	2.60	0	201	21783	21316	20983	20516	20183	21150	20350	54	6250	500	15010	50	1	10716390	2175	17.89	1.09	12	0.02	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	2.57	N	143160	500	53 억		278583	N	N	0	N	00	N
34	20231025	160814	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20850	-500	5	-2.34	577485900	27744	34.20	21400	21450	20650	27750	14950	21350	20814.75	2.61	0	-1601	22383	21866	20933	20416	19483	22125	20675	54	6400	500	15370	50	1	10716390	2234	18.37	1.12	12	0.26	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	2.59	N	143160	500	53 억		280177	N	N	0	N	00	N
35	20231025	150814	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20850	-500	5	-2.34	515410900	24766	30.53	21400	21450	20650	27750	14950	21350	20811.23	2.61	0	-923	22383	21866	20933	20416	19483	22125	20675	54	6400	500	15370	50	1	10716390	2234	18.37	1.12	12	0.23	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	2.59	N	143160	500	53 억		280177	N	N	0	N	00	N
36	20231025	140808	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20750	-600	5	-2.81	502150900	24129	29.75	21400	21450	20650	27750	14950	21350	20811.09	2.61	0	-985	22383	21866	20933	20416	19483	22125	20675	54	6400	500	15370	50	1	10716390	2224	18.28	1.12	12	0.23	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	2.59	N	143160	500	53 억		280177	N	N	0	N	00	N
37	20231025	130810	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20700	-650	5	-3.04	450429800	21647	26.69	21400	21450	20650	27750	14950	21350	20807.95	2.61	0	-822	22383	21866	20933	20416	19483	22125	20675	54	6400	500	15370	50	1	10716390	2218	18.24	1.12	12	0.20	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	2.59	N	143160	500	53 억		280177	N	N	0	N	00	N
38	20231025	120811	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20750	-600	5	-2.81	343627950	16488	20.33	21400	21450	20650	27750	14950	21350	20841.09	2.61	0	-1999	22383	21866	20933	20416	19483	22125	20675	54	6400	500	15370	50	1	10716390	2224	18.28	1.12	12	0.15	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	2.59	N	143160	500	53 억		280177	N	N	0	N	00	N
39	20231025	110812	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20950	-400	5	-1.87	295289300	14171	17.47	21400	21450	20650	27750	14950	21350	20837.58	2.61	0	-2144	22383	21866	20933	20416	19483	22125	20675	54	6400	500	15370	50	1	10716390	2245	18.46	1.13	12	0.13	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	2.59	N	143160	500	53 억		280177	N	N	0	N	00	N
40	20231025	100814	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20750	-600	5	-2.81	235974600	11312	13.95	21400	21450	20700	27750	14950	21350	20860.56	2.61	0	-1486	22383	21866	20933	20416	19483	22125	20675	54	6400	500	15370	50	1	10716390	2224	18.28	1.12	12	0.11	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	2.59	N	143160	500	53 억		280177	N	N	0	N	00	N
41	20231025	090808	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21050	-300	5	-1.41	18368550	865	1.07	21400	21450	21000	27750	14950	21350	21235.32	2.61	0	-583	22383	21866	20933	20416	19483	22125	20675	54	6400	500	15370	50	1	10716390	2256	18.55	1.14	12	0.01	1135.00	18542.00	31650	20230919	-33.49	17000	20230726	23.82	31650	-33.49	20230919	17000	23.82	20230726	31650	-33.49	20230919	17000	23.82	20230726	2.59	N	143160	500	53 억		280177	N	N	0	N	00	N
42	20231024	160753	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21350	350	2	1.67	1675262300	80940	202.15	21000	21450	20000	27300	14700	21000	20697.57	2.61	0	4223	21800	21400	20950	20550	20100	21600	20750	54	6300	500	15120	50	1	10716390	2288	18.81	1.15	12	0.76	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	2.79	N	143160	500	53 억		279623	N	N	0	N	00	N
43	20231024	150806	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21350	350	2	1.67	1636599500	79127	197.62	21000	21450	20000	27300	14700	21000	20683.20	2.61	0	4573	21800	21400	20950	20550	20100	21600	20750	54	6300	500	15120	50	1	10716390	2288	18.81	1.15	12	0.74	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	2.79	N	143160	500	53 억		279623	N	N	0	N	00	N
44	20231024	140751	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21050	50	2	0.24	1354139650	65804	164.35	21000	21200	20000	27300	14700	21000	20578.38	2.61	0	4632	21800	21400	20950	20550	20100	21600	20750	54	6300	500	15120	50	1	10716390	2256	18.55	1.14	12	0.61	1135.00	18542.00	31650	20230919	-33.49	17000	20230726	23.82	31650	-33.49	20230919	17000	23.82	20230726	31650	-33.49	20230919	17000	23.82	20230726	2.79	N	143160	500	53 억		279623	N	N	0	N	00	N
45	20231024	130757	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20950	-50	5	-0.24	1146542000	55929	139.69	21000	21200	20000	27300	14700	21000	20499.96	2.61	0	8336	21800	21400	20950	20550	20100	21600	20750	54	6300	500	15120	50	1	10716390	2245	18.46	1.13	12	0.52	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	2.79	N	143160	500	53 억		279623	N	N	0	N	00	N
46	20231024	120804	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20800	-200	5	-0.95	1034031650	50538	126.22	21000	21200	20000	27300	14700	21000	20460.48	2.61	0	8926	21800	21400	20950	20550	20100	21600	20750	54	6300	500	15120	50	1	10716390	2229	18.33	1.12	12	0.47	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	2.79	N	143160	500	53 억		279623	N	N	0	N	00	N
47	20231024	110759	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20650	-350	5	-1.67	788428500	38709	96.68	21000	21200	20000	27300	14700	21000	20368.09	2.61	0	4624	21800	21400	20950	20550	20100	21600	20750	54	6300	500	15120	50	1	10716390	2213	18.19	1.11	12	0.36	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	2.79	N	143160	500	53 억		279623	N	N	0	N	00	N
48	20231024	100752	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20500	-500	5	-2.38	391066350	19065	47.62	21000	21200	20150	27300	14700	21000	20512.27	2.61	0	-2193	21800	21400	20950	20550	20100	21600	20750	54	6300	500	15120	50	1	10716390	2197	18.06	1.11	12	0.18	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	2.79	N	143160	500	53 억		279623	N	N	0	N	00	N
49	20231024	090759	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21050	50	2	0.24	39048300	1854	4.63	21000	21200	21000	27300	14700	21000	21061.65	2.61	0	-550	21800	21400	20950	20550	20100	21600	20750	54	6300	500	15120	50	1	10716390	2256	18.55	1.14	12	0.02	1135.00	18542.00	31650	20230919	-33.49	17000	20230726	23.82	31650	-33.49	20230919	17000	23.82	20230726	31650	-33.49	20230919	17000	23.82	20230726	2.79	N	143160	500	53 억		279623	N	N	0	N	00	N
50	20231023	160747	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21000	0	3	0.00	831122950	39834	43.20	20650	21350	20500	27300	14700	21000	20864.66	2.57	0	3819	21933	21466	21083	20616	20233	21275	20425	54	6300	500	15120	50	1	10716390	2250	18.50	1.13	12	0.37	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	2.95	N	143160	500	53 억		275841	N	N	0	N	00	N
51	20231023	150752	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20750	-250	5	-1.19	763128550	36585	39.68	20650	21350	20500	27300	14700	21000	20859.06	2.57	0	4466	21933	21466	21083	20616	20233	21275	20425	54	6300	500	15120	50	1	10716390	2224	18.28	1.12	12	0.34	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	2.95	N	143160	500	53 억		275841	N	N	0	N	00	N
52	20231023	140750	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20650	-350	5	-1.67	659283850	31585	34.26	20650	21350	20500	27300	14700	21000	20873.32	2.57	0	2662	21933	21466	21083	20616	20233	21275	20425	54	6300	500	15120	50	1	10716390	2213	18.19	1.11	12	0.29	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	2.95	N	143160	500	53 억		275841	N	N	0	N	00	N
53	20231023	130756	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20800	-200	5	-0.95	566462050	27094	29.39	20650	21350	20650	27300	14700	21000	20907.29	2.57	0	3945	21933	21466	21083	20616	20233	21275	20425	54	6300	500	15120	50	1	10716390	2229	18.33	1.12	12	0.25	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	2.95	N	143160	500	53 억		275841	N	N	0	N	00	N
54	20231023	120748	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20750	-250	5	-1.19	521834500	24942	27.05	20650	21350	20650	27300	14700	21000	20921.92	2.57	0	3667	21933	21466	21083	20616	20233	21275	20425	54	6300	500	15120	50	1	10716390	2224	18.28	1.12	12	0.23	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	2.95	N	143160	500	53 억		275841	N	N	0	N	00	N
55	20231023	110746	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20950	-50	5	-0.24	403051000	19224	20.85	20650	21350	20650	27300	14700	21000	20966.03	2.57	0	1184	21933	21466	21083	20616	20233	21275	20425	54	6300	500	15120	50	1	10716390	2245	18.46	1.13	12	0.18	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	2.95	N	143160	500	53 억		275841	N	N	0	N	00	N
56	20231023	100739	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21000	0	3	0.00	301849100	14406	15.62	20650	21350	20650	27300	14700	21000	20953.01	2.57	0	462	21933	21466	21083	20616	20233	21275	20425	54	6300	500	15120	50	1	10716390	2250	18.50	1.13	12	0.13	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	2.95	N	143160	500	53 억		275841	N	N	0	N	00	N
57	20231023	090756	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20900	-100	5	-0.48	52164400	2520	2.73	20650	20950	20650	27300	14700	21000	20700.16	2.57	0	1373	21933	21466	21083	20616	20233	21275	20425	54	6300	500	15120	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	2.95	N	143160	500	53 억		275841	N	N	0	N	00	N
58	20231020	160745	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21000	-800	5	-3.67	1940565400	91952	96.44	21250	21550	20700	28300	15300	21800	21104.11	2.46	0	16786	23400	22600	22050	21250	20700	22325	20975	54	6500	500	15690	50	1	10716390	2250	18.50	1.13	12	0.86	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	2.98	N	143160	500	53 억		263625	N	N	0	N	00	N
59	20231020	150744	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21200	-600	5	-2.75	1841089400	87230	91.48	21250	21550	20700	28300	15300	21800	21106.15	2.46	0	18121	23400	22600	22050	21250	20700	22325	20975	54	6500	500	15690	50	1	10716390	2272	18.68	1.14	12	0.81	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	2.98	N	143160	500	53 억		263625	N	N	0	N	00	N
60	20231020	140749	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21350	-450	5	-2.06	1700851700	80628	84.56	21250	21550	20700	28300	15300	21800	21095.05	2.46	0	18868	23400	22600	22050	21250	20700	22325	20975	54	6500	500	15690	50	1	10716390	2288	18.81	1.15	12	0.75	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	2.98	N	143160	500	53 억		263625	N	N	0	N	00	N
61	20231020	130729	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-400	5	-1.83	1590205200	75467	79.15	21250	21550	20700	28300	15300	21800	21071.53	2.46	0	19373	23400	22600	22050	21250	20700	22325	20975	54	6500	500	15690	50	1	10716390	2293	18.85	1.15	12	0.70	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	2.98	N	143160	500	53 억		263625	N	N	0	N	00	N
62	20231020	120740	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21450	-350	5	-1.61	1522467550	72304	75.83	21250	21550	20700	28300	15300	21800	21056.48	2.46	0	18877	23400	22600	22050	21250	20700	22325	20975	54	6500	500	15690	50	1	10716390	2299	18.90	1.16	12	0.67	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	2.98	N	143160	500	53 억		263625	N	N	0	N	00	N
63	20231020	110749	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	20900	-900	5	-4.13	1198681350	56989	59.77	21250	21500	20700	28300	15300	21800	21033.56	2.46	0	15802	23400	22600	22050	21250	20700	22325	20975	54	6500	500	15690	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	2.98	N	143160	500	53 억		263625	N	N	0	N	00	N
64	20231020	100739	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21100	-700	5	-3.21	453886000	21329	22.37	21250	21500	21050	28300	15300	21800	21280.23	2.46	0	4810	23400	22600	22050	21250	20700	22325	20975	54	6500	500	15690	50	1	10716390	2261	18.59	1.14	12	0.20	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	2.98	N	143160	500	53 억		263625	N	N	0	N	00	N
65	20231020	090741	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21400	-400	5	-1.83	49403550	2316	2.43	21250	21500	21250	28300	15300	21800	21331.41	2.46	0	1578	23400	22600	22050	21250	20700	22325	20975	54	6500	500	15690	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	2.98	N	143160	500	53 억		263625	N	N	0	N	00	N
66	20231019	160738	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21800	-1100	5	-4.80	2083148950	95034	141.28	22700	22850	21500	29750	16050	22900	21920.05	2.31	0	16738	24466	23682	23116	22332	21766	23400	22050	54	6850	500	16480	50	1	10716390	2336	19.21	1.18	12	0.89	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	2.96	N	143160	500	53 억		247499	N	N	0	N	00	N
67	20231019	150731	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21750	-1150	5	-5.02	1994487950	90963	135.23	22700	22850	21500	29750	16050	22900	21926.37	2.31	0	17233	24466	23682	23116	22332	21766	23400	22050	54	6850	500	16480	50	1	10716390	2331	19.16	1.17	12	0.85	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	2.96	N	143160	500	53 억		247499	N	N	0	N	00	N
68	20231019	140741	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21650	-1250	5	-5.46	1766305100	80422	119.56	22700	22850	21500	29750	16050	22900	21962.96	2.31	0	13647	24466	23682	23116	22332	21766	23400	22050	54	6850	500	16480	50	1	10716390	2320	19.07	1.17	12	0.75	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	2.96	N	143160	500	53 억		247499	N	N	0	N	00	N
69	20231019	130733	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21800	-1100	5	-4.80	1592785100	72414	107.65	22700	22850	21650	29750	16050	22900	21995.54	2.31	0	13022	24466	23682	23116	22332	21766	23400	22050	54	6850	500	16480	50	1	10716390	2336	19.21	1.18	12	0.68	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	2.96	N	143160	500	53 억		247499	N	N	0	N	00	N
70	20231019	120739	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21850	-1050	5	-4.59	1447462750	65726	97.71	22700	22850	21700	29750	16050	22900	22022.68	2.31	0	9963	24466	23682	23116	22332	21766	23400	22050	54	6850	500	16480	50	1	10716390	2342	19.25	1.18	12	0.61	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	2.96	N	143160	500	53 억		247499	N	N	0	N	00	N
71	20231019	110735	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	21850	-1050	5	-4.59	1297960300	58875	87.53	22700	22850	21700	29750	16050	22900	22046.03	2.31	0	7239	24466	23682	23116	22332	21766	23400	22050	54	6850	500	16480	50	1	10716390	2342	19.25	1.18	12	0.55	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	2.96	N	143160	500	53 억		247499	N	N	0	N	00	N
72	20231019	100729	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22000	-900	5	-3.93	851748850	38468	57.19	22700	22850	21800	29750	16050	22900	22141.75	2.31	0	2815	24466	23682	23116	22332	21766	23400	22050	54	6850	500	16480	50	1	10716390	2358	19.38	1.19	12	0.36	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	2.96	N	143160	500	53 억		247499	N	N	0	N	00	N
73	20231019	090739	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22350	-550	5	-2.40	71393800	3181	4.73	22700	22850	22300	29750	16050	22900	22443.82	2.31	0	-879	24466	23682	23116	22332	21766	23400	22050	54	6850	500	16480	50	1	10716390	2395	19.69	1.21	12	0.03	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	2.96	N	143160	500	53 억		247499	N	N	0	N	00	N
74	20231018	160742	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22900	-550	5	-2.35	1536472000	67114	178.92	23300	23900	22550	30450	16450	23450	22893.46	2.20	0	11329	24216	23832	23466	23082	22716	23650	22900	54	7000	500	16880	50	1	10716390	2454	20.18	1.24	12	0.63	1135.00	18542.00	31650	20230919	-27.65	17000	20230726	34.71	31650	-27.65	20230919	17000	34.71	20230726	31650	-27.65	20230919	17000	34.71	20230726	2.96	N	143160	500	53 억		236170	N	N	0	N	00	N
75	20231018	150733	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22650	-800	5	-3.41	1388650100	60638	161.65	23300	23900	22550	30450	16450	23450	22900.66	2.20	0	12848	24216	23832	23466	23082	22716	23650	22900	54	7000	500	16880	50	1	10716390	2427	19.96	1.22	12	0.57	1135.00	18542.00	31650	20230919	-28.44	17000	20230726	33.24	31650	-28.44	20230919	17000	33.24	20230726	31650	-28.44	20230919	17000	33.24	20230726	2.96	N	143160	500	53 억		236170	N	N	0	N	00	N
76	20231018	140723	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22650	-800	5	-3.41	1137723850	49546	132.08	23300	23900	22550	30450	16450	23450	22962.98	2.20	0	7485	24216	23832	23466	23082	22716	23650	22900	54	7000	500	16880	50	1	10716390	2427	19.96	1.22	12	0.46	1135.00	18542.00	31650	20230919	-28.44	17000	20230726	33.24	31650	-28.44	20230919	17000	33.24	20230726	31650	-28.44	20230919	17000	33.24	20230726	2.96	N	143160	500	53 억		236170	N	N	0	N	00	N
77	20231018	130721	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22750	-700	5	-2.99	1049479800	45658	121.72	23300	23900	22550	30450	16450	23450	22985.67	2.20	0	6188	24216	23832	23466	23082	22716	23650	22900	54	7000	500	16880	50	1	10716390	2438	20.04	1.23	12	0.43	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	2.96	N	143160	500	53 억		236170	N	N	0	N	00	N
78	20231018	120735	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22900	-550	5	-2.35	934818900	40622	108.29	23300	23900	22550	30450	16450	23450	23012.63	2.20	0	6449	24216	23832	23466	23082	22716	23650	22900	54	7000	500	16880	50	1	10716390	2454	20.18	1.24	12	0.38	1135.00	18542.00	31650	20230919	-27.65	17000	20230726	34.71	31650	-27.65	20230919	17000	34.71	20230726	31650	-27.65	20230919	17000	34.71	20230726	2.96	N	143160	500	53 억		236170	N	N	0	N	00	N
79	20231018	110728	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22850	-600	5	-2.56	898903250	39053	104.11	23300	23900	22550	30450	16450	23450	23017.52	2.20	0	7020	24216	23832	23466	23082	22716	23650	22900	54	7000	500	16880	50	1	10716390	2449	20.13	1.23	12	0.36	1135.00	18542.00	31650	20230919	-27.80	17000	20230726	34.41	31650	-27.80	20230919	17000	34.41	20230726	31650	-27.80	20230919	17000	34.41	20230726	2.96	N	143160	500	53 억		236170	N	N	0	N	00	N
80	20231018	100737	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	22700	-750	5	-3.20	759151250	32942	87.82	23300	23900	22550	30450	16450	23450	23045.09	2.20	0	4474	24216	23832	23466	23082	22716	23650	22900	54	7000	500	16880	50	1	10716390	2433	20.00	1.22	12	0.31	1135.00	18542.00	31650	20230919	-28.28	17000	20230726	33.53	31650	-28.28	20230919	17000	33.53	20230726	31650	-28.28	20230919	17000	33.53	20230726	2.96	N	143160	500	53 억		236170	N	N	0	N	00	N
81	20231018	090725	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23600	150	2	0.64	58063900	2483	6.62	23300	23600	23100	30450	16450	23450	23384.58	2.20	0	748	24216	23832	23466	23082	22716	23650	22900	54	7000	500	16880	50	1	10716390	2529	20.79	1.27	12	0.02	1135.00	18542.00	31650	20230919	-25.43	17000	20230726	38.82	31650	-25.43	20230919	17000	38.82	20230726	31650	-25.43	20230919	17000	38.82	20230726	2.96	N	143160	500	53 억		236170	N	N	0	N	00	N
82	20231017	160728	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23450	0	3	0.00	875473450	37375	102.72	23850	23850	23100	30450	16450	23450	23424.03	2.15	0	10064	24283	23866	23483	23066	22683	24075	23275	54	7000	500	16880	50	1	10716390	2513	20.66	1.26	12	0.35	1135.00	18542.00	31650	20230919	-25.91	17000	20230726	37.94	31650	-25.91	20230919	17000	37.94	20230726	31650	-25.91	20230919	17000	37.94	20230726	3.03	N	143160	500	53 억		230534	N	N	0	N	00	N
83	20231017	150734	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23150	-300	5	-1.28	804422200	34335	94.37	23850	23850	23100	30450	16450	23450	23428.64	2.15	0	10467	24283	23866	23483	23066	22683	24075	23275	54	7000	500	16880	50	1	10716390	2481	20.40	1.25	12	0.32	1135.00	18542.00	31650	20230919	-26.86	17000	20230726	36.18	31650	-26.86	20230919	17000	36.18	20230726	31650	-26.86	20230919	17000	36.18	20230726	3.03	N	143160	500	53 억		230534	N	N	0	N	00	N
84	20231017	140734	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23150	-300	5	-1.28	675809450	28780	79.10	23850	23850	23150	30450	16450	23450	23481.91	2.15	0	6905	24283	23866	23483	23066	22683	24075	23275	54	7000	500	16880	50	1	10716390	2481	20.40	1.25	12	0.27	1135.00	18542.00	31650	20230919	-26.86	17000	20230726	36.18	31650	-26.86	20230919	17000	36.18	20230726	31650	-26.86	20230919	17000	36.18	20230726	3.03	N	143160	500	53 억		230534	N	N	0	N	00	N
85	20231017	130728	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23450	0	3	0.00	504311650	21410	58.84	23850	23850	23400	30450	16450	23450	23554.96	2.15	0	5952	24283	23866	23483	23066	22683	24075	23275	54	7000	500	16880	50	1	10716390	2513	20.66	1.26	12	0.20	1135.00	18542.00	31650	20230919	-25.91	17000	20230726	37.94	31650	-25.91	20230919	17000	37.94	20230726	31650	-25.91	20230919	17000	37.94	20230726	3.03	N	143160	500	53 억		230534	N	N	0	N	00	N
86	20231017	120732	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23400	-50	5	-0.21	458744350	19467	53.50	23850	23850	23400	30450	16450	23450	23565.23	2.15	0	5425	24283	23866	23483	23066	22683	24075	23275	54	7000	500	16880	50	1	10716390	2508	20.62	1.26	12	0.18	1135.00	18542.00	31650	20230919	-26.07	17000	20230726	37.65	31650	-26.07	20230919	17000	37.65	20230726	31650	-26.07	20230919	17000	37.65	20230726	3.03	N	143160	500	53 억		230534	N	N	0	N	00	N
87	20231017	110724	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23600	150	2	0.64	431340850	18300	50.30	23850	23850	23400	30450	16450	23450	23570.54	2.15	0	5851	24283	23866	23483	23066	22683	24075	23275	54	7000	500	16880	50	1	10716390	2529	20.79	1.27	12	0.17	1135.00	18542.00	31650	20230919	-25.43	17000	20230726	38.82	31650	-25.43	20230919	17000	38.82	20230726	31650	-25.43	20230919	17000	38.82	20230726	3.03	N	143160	500	53 억		230534	N	N	0	N	00	N
88	20231017	100718	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23550	100	2	0.43	182047750	7735	21.26	23850	23850	23400	30450	16450	23450	23535.59	2.15	0	1100	24283	23866	23483	23066	22683	24075	23275	54	7000	500	16880	50	1	10716390	2524	20.75	1.27	12	0.07	1135.00	18542.00	31650	20230919	-25.59	17000	20230726	38.53	31650	-25.59	20230919	17000	38.53	20230726	31650	-25.59	20230919	17000	38.53	20230726	3.03	N	143160	500	53 억		230534	N	N	0	N	00	N
89	20231017	090725	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23700	250	2	1.07	9188550	386	1.06	23850	23850	23600	30450	16450	23450	23804.53	2.15	0	-115	24283	23866	23483	23066	22683	24075	23275	54	7000	500	16880	50	1	10716390	2540	20.88	1.28	12	0.00	1135.00	18542.00	31650	20230919	-25.12	17000	20230726	39.41	31650	-25.12	20230919	17000	39.41	20230726	31650	-25.12	20230919	17000	39.41	20230726	3.03	N	143160	500	53 억		230534	N	N	0	N	00	N
90	20231016	160725	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23450	-300	5	-1.26	854165950	36317	37.08	23400	23900	23100	30850	16650	23750	23519.78	2.12	0	2739	24883	24316	23583	23016	22283	23950	22650	54	7100	500	17100	50	1	10716390	2513	20.66	1.26	12	0.34	1135.00	18542.00	31650	20230919	-25.91	17000	20230726	37.94	31650	-25.91	20230919	17000	37.94	20230726	31650	-25.91	20230919	17000	37.94	20230726	3.01	N	143160	500	53 억		226795	N	N	0	N	00	N
91	20231016	150725	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23350	-400	5	-1.68	843123100	35845	36.60	23400	23900	23100	30850	16650	23750	23521.36	2.12	0	2623	24883	24316	23583	23016	22283	23950	22650	54	7100	500	17100	50	1	10716390	2502	20.57	1.26	12	0.33	1135.00	18542.00	31650	20230919	-26.22	17000	20230726	37.35	31650	-26.22	20230919	17000	37.35	20230726	31650	-26.22	20230919	17000	37.35	20230726	3.01	N	143160	500	53 억		226795	N	N	0	N	00	N
92	20231016	140726	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23400	-350	5	-1.47	774402000	32895	33.58	23400	23900	23100	30850	16650	23750	23541.63	2.12	0	3019	24883	24316	23583	23016	22283	23950	22650	54	7100	500	17100	50	1	10716390	2508	20.62	1.26	12	0.31	1135.00	18542.00	31650	20230919	-26.07	17000	20230726	37.65	31650	-26.07	20230919	17000	37.65	20230726	31650	-26.07	20230919	17000	37.65	20230726	3.01	N	143160	500	53 억		226795	N	N	0	N	00	N
93	20231016	130721	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23600	-150	5	-0.63	728405850	30931	31.58	23400	23900	23100	30850	16650	23750	23549.38	2.12	0	3136	24883	24316	23583	23016	22283	23950	22650	54	7100	500	17100	50	1	10716390	2529	20.79	1.27	12	0.29	1135.00	18542.00	31650	20230919	-25.43	17000	20230726	38.82	31650	-25.43	20230919	17000	38.82	20230726	31650	-25.43	20230919	17000	38.82	20230726	3.01	N	143160	500	53 억		226795	N	N	0	N	00	N
94	20231016	120721	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23550	-200	5	-0.84	681658800	28941	29.55	23400	23900	23100	30850	16650	23750	23553.39	2.12	0	3294	24883	24316	23583	23016	22283	23950	22650	54	7100	500	17100	50	1	10716390	2524	20.75	1.27	12	0.27	1135.00	18542.00	31650	20230919	-25.59	17000	20230726	38.53	31650	-25.59	20230919	17000	38.53	20230726	31650	-25.59	20230919	17000	38.53	20230726	3.01	N	143160	500	53 억		226795	N	N	0	N	00	N
95	20231016	110717	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23900	150	2	0.63	546654300	23245	23.73	23400	23900	23100	30850	16650	23750	23517.07	2.12	0	3965	24883	24316	23583	23016	22283	23950	22650	54	7100	500	17100	50	1	10716390	2561	21.06	1.29	12	0.22	1135.00	18542.00	31650	20230919	-24.49	17000	20230726	40.59	31650	-24.49	20230919	17000	40.59	20230726	31650	-24.49	20230919	17000	40.59	20230726	3.01	N	143160	500	53 억		226795	N	N	0	N	00	N
96	20231016	100713	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23850	100	2	0.42	460368600	19618	20.03	23400	23850	23100	30850	16650	23750	23466.64	2.12	0	4552	24883	24316	23583	23016	22283	23950	22650	54	7100	500	17100	50	1	10716390	2556	21.01	1.29	12	0.18	1135.00	18542.00	31650	20230919	-24.64	17000	20230726	40.29	31650	-24.64	20230919	17000	40.29	20230726	31650	-24.64	20230919	17000	40.29	20230726	3.01	N	143160	500	53 억		226795	N	N	0	N	00	N
97	20231016	090716	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	23500	-250	5	-1.05	70865700	3052	3.12	23400	23550	23100	30850	16650	23750	23219.43	2.12	0	524	24883	24316	23583	23016	22283	23950	22650	54	7100	500	17100	50	1	10716390	2518	20.70	1.27	12	0.03	1135.00	18542.00	31650	20230919	-25.75	17000	20230726	38.24	31650	-25.75	20230919	17000	38.24	20230726	31650	-25.75	20230919	17000	38.24	20230726	3.01	N	143160	500	53 억		226795	N	N	0	N	00	N
98	20231012	160737	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24300	-150	5	-0.61	1389964450	56757	128.50	24400	25000	24150	31750	17150	24450	24490.08	2.17	0	-8543	25450	24950	24650	24150	23850	24800	24000	54	7300	500	17600	50	1	10716390	2604	21.41	1.31	12	0.53	1135.00	18542.00	31650	20230919	-23.22	17000	20230726	42.94	31650	-23.22	20230919	17000	42.94	20230726	31650	-23.22	20230919	17000	42.94	20230726	3.06	N	143160	500	53 억		233028	N	N	0	N	00	N
99	20231012	150721	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24300	-150	5	-0.61	1291595400	52707	119.33	24400	25000	24150	31750	17150	24450	24505.20	2.17	0	-6963	25450	24950	24650	24150	23850	24800	24000	54	7300	500	17600	50	1	10716390	2604	21.41	1.31	12	0.49	1135.00	18542.00	31650	20230919	-23.22	17000	20230726	42.94	31650	-23.22	20230919	17000	42.94	20230726	31650	-23.22	20230919	17000	42.94	20230726	3.06	N	143160	500	53 억		233028	N	N	0	N	00	N
100	20231012	140720	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24500	50	2	0.20	1057123350	43084	97.55	24400	25000	24200	31750	17150	24450	24536.33	2.17	0	-5263	25450	24950	24650	24150	23850	24800	24000	54	7300	500	17600	50	1	10716390	2626	21.59	1.32	12	0.40	1135.00	18542.00	31650	20230919	-22.59	17000	20230726	44.12	31650	-22.59	20230919	17000	44.12	20230726	31650	-22.59	20230919	17000	44.12	20230726	3.06	N	143160	500	53 억		233028	N	N	0	N	00	N
101	20231012	130721	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24850	400	2	1.64	924379050	37716	85.39	24400	24950	24200	31750	17150	24450	24508.94	2.17	0	-1953	25450	24950	24650	24150	23850	24800	24000	54	7300	500	17600	50	1	10716390	2663	21.89	1.34	12	0.35	1135.00	18542.00	31650	20230919	-21.48	17000	20230726	46.18	31650	-21.48	20230919	17000	46.18	20230726	31650	-21.48	20230919	17000	46.18	20230726	3.06	N	143160	500	53 억		233028	N	N	0	N	00	N
102	20231012	120729	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24300	-150	5	-0.61	638256500	26115	59.13	24400	24750	24200	31750	17150	24450	24440.23	2.17	0	-1206	25450	24950	24650	24150	23850	24800	24000	54	7300	500	17600	50	1	10716390	2604	21.41	1.31	12	0.24	1135.00	18542.00	31650	20230919	-23.22	17000	20230726	42.94	31650	-23.22	20230919	17000	42.94	20230726	31650	-23.22	20230919	17000	42.94	20230726	3.06	N	143160	500	53 억		233028	N	N	0	N	00	N
103	20231012	110728	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24500	50	2	0.20	519512400	21238	48.08	24400	24750	24200	31750	17150	24450	24461.46	2.17	0	-1524	25450	24950	24650	24150	23850	24800	24000	54	7300	500	17600	50	1	10716390	2626	21.59	1.32	12	0.20	1135.00	18542.00	31650	20230919	-22.59	17000	20230726	44.12	31650	-22.59	20230919	17000	44.12	20230726	31650	-22.59	20230919	17000	44.12	20230726	3.06	N	143160	500	53 억		233028	N	N	0	N	00	N
104	20231012	100724	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24600	150	2	0.61	320480350	13161	29.80	24400	24600	24200	31750	17150	24450	24350.76	2.17	0	-1260	25450	24950	24650	24150	23850	24800	24000	54	7300	500	17600	50	1	10716390	2636	21.67	1.33	12	0.12	1135.00	18542.00	31650	20230919	-22.27	17000	20230726	44.71	31650	-22.27	20230919	17000	44.71	20230726	31650	-22.27	20230919	17000	44.71	20230726	3.06	N	143160	500	53 억		233028	N	N	0	N	00	N
105	20231012	090729	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24200	-250	5	-1.02	43711850	1797	4.07	24400	24450	24200	31750	17150	24450	24324.90	2.17	0	11	25450	24950	24650	24150	23850	24800	24000	54	7300	500	17600	50	1	10716390	2593	21.32	1.31	12	0.02	1135.00	18542.00	31650	20230919	-23.54	17000	20230726	42.35	31650	-23.54	20230919	17000	42.35	20230726	31650	-23.54	20230919	17000	42.35	20230726	3.06	N	143160	500	53 억		233028	N	N	0	N	00	N
106	20231011	160720	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24450	400	2	1.66	1089359850	44107	51.19	24500	25150	24350	31250	16850	24050	24698.40	2.24	0	-501	25683	24866	24383	23566	23083	24625	23325	54	7200	500	17310	50	1	10716390	2620	21.54	1.32	12	0.41	1135.00	18542.00	31650	20230919	-22.75	17000	20230726	43.82	31650	-22.75	20230919	17000	43.82	20230726	31650	-22.75	20230919	17000	43.82	20230726	3.09	N	143160	500	53 억		240113	N	N	0	N	00	N
107	20231011	150723	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24500	450	2	1.87	850801600	34355	39.87	24500	25150	24350	31250	16850	24050	24765.00	2.24	0	1240	25683	24866	24383	23566	23083	24625	23325	54	7200	500	17310	50	1	10716390	2626	21.59	1.32	12	0.32	1135.00	18542.00	31650	20230919	-22.59	17000	20230726	44.12	31650	-22.59	20230919	17000	44.12	20230726	31650	-22.59	20230919	17000	44.12	20230726	3.09	N	143160	500	53 억		240113	N	N	0	N	00	N
108	20231011	140727	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24550	500	2	2.08	750125050	30261	35.12	24500	25150	24350	31250	16850	24050	24788.51	2.24	0	2675	25683	24866	24383	23566	23083	24625	23325	54	7200	500	17310	50	1	10716390	2631	21.63	1.32	12	0.28	1135.00	18542.00	31650	20230919	-22.43	17000	20230726	44.41	31650	-22.43	20230919	17000	44.41	20230726	31650	-22.43	20230919	17000	44.41	20230726	3.09	N	143160	500	53 억		240113	N	N	0	N	00	N
109	20231011	130717	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24750	700	2	2.91	635622850	25610	29.72	24500	25150	24350	31250	16850	24050	24819.32	2.24	0	5307	25683	24866	24383	23566	23083	24625	23325	54	7200	500	17310	50	1	10716390	2652	21.81	1.33	12	0.24	1135.00	18542.00	31650	20230919	-21.80	17000	20230726	45.59	31650	-21.80	20230919	17000	45.59	20230726	31650	-21.80	20230919	17000	45.59	20230726	3.09	N	143160	500	53 억		240113	N	N	0	N	00	N
110	20231011	120732	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24750	700	2	2.91	604203550	24339	28.25	24500	25150	24350	31250	16850	24050	24824.50	2.24	0	5544	25683	24866	24383	23566	23083	24625	23325	54	7200	500	17310	50	1	10716390	2652	21.81	1.33	12	0.23	1135.00	18542.00	31650	20230919	-21.80	17000	20230726	45.59	31650	-21.80	20230919	17000	45.59	20230726	31650	-21.80	20230919	17000	45.59	20230726	3.09	N	143160	500	53 억		240113	N	N	0	N	00	N
111	20231011	110725	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24750	700	2	2.91	531343950	21394	24.83	24500	25150	24350	31250	16850	24050	24836.12	2.24	0	7142	25683	24866	24383	23566	23083	24625	23325	54	7200	500	17310	50	1	10716390	2652	21.81	1.33	12	0.20	1135.00	18542.00	31650	20230919	-21.80	17000	20230726	45.59	31650	-21.80	20230919	17000	45.59	20230726	31650	-21.80	20230919	17000	45.59	20230726	3.09	N	143160	500	53 억		240113	N	N	0	N	00	N
112	20231011	100721	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24800	750	2	3.12	427036900	17173	19.93	24500	25150	24350	31250	16850	24050	24866.76	2.24	0	6352	25683	24866	24383	23566	23083	24625	23325	54	7200	500	17310	50	1	10716390	2658	21.85	1.34	12	0.16	1135.00	18542.00	31650	20230919	-21.64	17000	20230726	45.88	31650	-21.64	20230919	17000	45.88	20230726	31650	-21.64	20230919	17000	45.88	20230726	3.09	N	143160	500	53 억		240113	N	N	0	N	00	N
113	20231011	090726	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24350	300	2	1.25	22028850	901	1.05	24500	24550	24350	31250	16850	24050	24449.33	2.24	0	-294	25683	24866	24383	23566	23083	24625	23325	54	7200	500	17310	50	1	10716390	2609	21.45	1.31	12	0.01	1135.00	18542.00	31650	20230919	-23.06	17000	20230726	43.24	31650	-23.06	20230919	17000	43.24	20230726	31650	-23.06	20230919	17000	43.24	20230726	3.09	N	143160	500	53 억		240113	N	N	0	N	00	N
114	20231010	160717	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24050	-500	5	-2.04	2120044450	86155	133.26	24550	25200	23900	31900	17200	24550	24610.10	2.22	0	7818	26016	25282	24516	23782	23016	25650	24150	54	7350	500	17670	50	1	10716390	2577	21.19	1.30	12	0.80	1135.00	18542.00	31650	20230919	-24.01	17000	20230726	41.47	31650	-24.01	20230919	17000	41.47	20230726	31650	-24.01	20230919	17000	41.47	20230726	3.21	N	143160	500	53 억		238142	N	N	0	N	00	N
115	20231010	150714	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24150	-400	5	-1.63	1989444800	80739	124.89	24550	25200	23900	31900	17200	24550	24640.44	2.22	0	5841	26016	25282	24516	23782	23016	25650	24150	54	7350	500	17670	50	1	10716390	2588	21.28	1.30	12	0.75	1135.00	18542.00	31650	20230919	-23.70	17000	20230726	42.06	31650	-23.70	20230919	17000	42.06	20230726	31650	-23.70	20230919	17000	42.06	20230726	3.21	N	143160	500	53 억		238142	N	N	0	N	00	N
116	20231010	140719	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24600	50	2	0.20	1408093400	56776	87.82	24550	25200	24200	31900	17200	24550	24800.86	2.22	0	1744	26016	25282	24516	23782	23016	25650	24150	54	7350	500	17670	50	1	10716390	2636	21.67	1.33	12	0.53	1135.00	18542.00	31650	20230919	-22.27	17000	20230726	44.71	31650	-22.27	20230919	17000	44.71	20230726	31650	-22.27	20230919	17000	44.71	20230726	3.21	N	143160	500	53 억		238142	N	N	0	N	00	N
117	20231010	130712	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24550	0	3	0.00	1235452650	49742	76.94	24550	25200	24200	31900	17200	24550	24837.21	2.22	0	1599	26016	25282	24516	23782	23016	25650	24150	54	7350	500	17670	50	1	10716390	2631	21.63	1.32	12	0.46	1135.00	18542.00	31650	20230919	-22.43	17000	20230726	44.41	31650	-22.43	20230919	17000	44.41	20230726	31650	-22.43	20230919	17000	44.41	20230726	3.21	N	143160	500	53 억		238142	N	N	0	N	00	N
118	20231010	120711	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24900	350	2	1.43	1035915550	41695	64.49	24550	25200	24200	31900	17200	24550	24845.08	2.22	0	2373	26016	25282	24516	23782	23016	25650	24150	54	7350	500	17670	50	1	10716390	2668	21.94	1.34	12	0.39	1135.00	18542.00	31650	20230919	-21.33	17000	20230726	46.47	31650	-21.33	20230919	17000	46.47	20230726	31650	-21.33	20230919	17000	46.47	20230726	3.21	N	143160	500	53 억		238142	N	N	0	N	00	N
119	20231010	110659	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24950	400	2	1.63	912552550	36732	56.82	24550	25200	24200	31900	17200	24550	24843.53	2.22	0	1865	26016	25282	24516	23782	23016	25650	24150	54	7350	500	17670	50	1	10716390	2674	21.98	1.35	12	0.34	1135.00	18542.00	31650	20230919	-21.17	17000	20230726	46.76	31650	-21.17	20230919	17000	46.76	20230726	31650	-21.17	20230919	17000	46.76	20230726	3.21	N	143160	500	53 억		238142	N	N	0	N	00	N
120	20231010	100706	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	25000	450	2	1.83	432422150	17536	27.12	24550	25050	24200	31900	17200	24550	24659.11	2.22	0	462	26016	25282	24516	23782	23016	25650	24150	54	7350	500	17670	50	1	10716390	2679	22.03	1.35	12	0.16	1135.00	18542.00	31650	20230919	-21.01	17000	20230726	47.06	31650	-21.01	20230919	17000	47.06	20230726	31650	-21.01	20230919	17000	47.06	20230726	3.21	N	143160	500	53 억		238142	N	N	0	N	00	N
121	20231010	090700	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24700	150	2	0.61	67279300	2715	4.20	24550	24950	24550	31900	17200	24550	24780.59	2.22	0	-1419	26016	25282	24516	23782	23016	25650	24150	54	7350	500	17670	50	1	10716390	2647	21.76	1.33	12	0.03	1135.00	18542.00	31650	20230919	-21.96	17000	20230726	45.29	31650	-21.96	20230919	17000	45.29	20230726	31650	-21.96	20230919	17000	45.29	20230726	3.21	N	143160	500	53 억		238142	N	N	0	N	00	N
122	20231006	160709	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24550	450	2	1.87	1591845150	64571	56.66	23750	25250	23750	31300	16900	24100	24653.24	2.20	0	-1814	25466	24782	24216	23532	22966	24725	23475	54	7200	500	17350	50	1	10716390	2631	21.63	1.32	12	0.60	1135.00	18542.00	31650	20230919	-22.43	17000	20230726	44.41	31650	-22.43	20230919	17000	44.41	20230726	31650	-22.43	20230919	17000	44.41	20230726	3.20	N	143160	500	53 억		236018	N	N	0	N	00	N
123	20231006	150658	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24650	550	2	2.28	1480977850	60081	52.72	23750	25250	23750	31300	16900	24100	24650.24	2.20	0	793	25466	24782	24216	23532	22966	24725	23475	54	7200	500	17350	50	1	10716390	2642	21.72	1.33	12	0.56	1135.00	18542.00	31650	20230919	-22.12	17000	20230726	45.00	31650	-22.12	20230919	17000	45.00	20230726	31650	-22.12	20230919	17000	45.00	20230726	3.20	N	143160	500	53 억		236018	N	N	0	N	00	N
124	20231006	140659	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24800	700	2	2.90	903788950	36890	32.37	23750	24850	23750	31300	16900	24100	24500.22	2.20	0	7773	25466	24782	24216	23532	22966	24725	23475	54	7200	500	17350	50	1	10716390	2658	21.85	1.34	12	0.34	1135.00	18542.00	31650	20230919	-21.64	17000	20230726	45.88	31650	-21.64	20230919	17000	45.88	20230726	31650	-21.64	20230919	17000	45.88	20230726	3.20	N	143160	500	53 억		236018	N	N	0	N	00	N
125	20231006	130651	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24400	300	2	1.24	726117750	29686	26.05	23750	24700	23750	31300	16900	24100	24460.67	2.20	0	7007	25466	24782	24216	23532	22966	24725	23475	54	7200	500	17350	50	1	10716390	2615	21.50	1.32	12	0.28	1135.00	18542.00	31650	20230919	-22.91	17000	20230726	43.53	31650	-22.91	20230919	17000	43.53	20230726	31650	-22.91	20230919	17000	43.53	20230726	3.20	N	143160	500	53 억		236018	N	N	0	N	00	N
126	20231006	120651	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24450	350	2	1.45	575895900	23521	20.64	23750	24700	23750	31300	16900	24100	24485.31	2.20	0	5142	25466	24782	24216	23532	22966	24725	23475	54	7200	500	17350	50	1	10716390	2620	21.54	1.32	12	0.22	1135.00	18542.00	31650	20230919	-22.75	17000	20230726	43.82	31650	-22.75	20230919	17000	43.82	20230726	31650	-22.75	20230919	17000	43.82	20230726	3.20	N	143160	500	53 억		236018	N	N	0	N	00	N
127	20231006	110644	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24450	350	2	1.45	517114450	21112	18.52	23750	24700	23750	31300	16900	24100	24494.99	2.20	0	6017	25466	24782	24216	23532	22966	24725	23475	54	7200	500	17350	50	1	10716390	2620	21.54	1.32	12	0.20	1135.00	18542.00	31650	20230919	-22.75	17000	20230726	43.82	31650	-22.75	20230919	17000	43.82	20230726	31650	-22.75	20230919	17000	43.82	20230726	3.20	N	143160	500	53 억		236018	N	N	0	N	00	N
128	20231006	100649	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24650	550	2	2.28	345911200	14144	12.41	23750	24700	23750	31300	16900	24100	24457.91	2.20	0	3998	25466	24782	24216	23532	22966	24725	23475	54	7200	500	17350	50	1	10716390	2642	21.72	1.33	12	0.13	1135.00	18542.00	31650	20230919	-22.12	17000	20230726	45.00	31650	-22.12	20230919	17000	45.00	20230726	31650	-22.12	20230919	17000	45.00	20230726	3.20	N	143160	500	53 억		236018	N	N	0	N	00	N
129	20231006	090645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	24300	200	2	0.83	37699800	1566	1.37	23750	24400	23750	31300	16900	24100	24072.91	2.20	0	577	25466	24782	24216	23532	22966	24725	23475	54	7200	500	17350	50	1	10716390	2604	21.41	1.31	12	0.01	1135.00	18542.00	31650	20230919	-23.22	17000	20230726	42.94	31650	-23.22	20230919	17000	42.94	20230726	31650	-23.22	20230919	17000	42.94	20230726	3.20	N	143160	500	53 억		236018	N	N	0	N	00	N