KissMeData/170790/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	160935	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10320	-50	5	-0.48	450498500	43871	317.74	10400	10450	10200	13480	7260	10370	10268.70	3.20	0	3403	10630	10500	10400	10270	10170	10450	10220	34	3110	500	7460	10	1	6856330	708	5.83	0.96	12	0.64	1771.00	10778.00	17720	20230717	-41.76	10050	20231120	2.69	17720	-41.76	20230717	10050	2.69	20231120	17720	-41.76	20230717	10050	2.69	20231120	3.04	N	170790	500	34 억		219115	N	N	0	N	00	N
3	20231130	150935	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10240	-130	5	-1.25	410806600	40008	289.77	10400	10450	10200	13480	7260	10370	10268.11	3.20	0	3426	10630	10500	10400	10270	10170	10450	10220	34	3110	500	7460	10	1	6856330	702	5.78	0.95	12	0.58	1771.00	10778.00	17720	20230717	-42.21	10050	20231120	1.89	17720	-42.21	20230717	10050	1.89	20231120	17720	-42.21	20230717	10050	1.89	20231120	3.04	N	170790	500	34 억		219115	N	N	0	N	00	N
4	20231130	140931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10230	-140	5	-1.35	307136510	29890	216.48	10400	10450	10220	13480	7260	10370	10275.56	3.20	0	4025	10630	10500	10400	10270	10170	10450	10220	34	3110	500	7460	10	1	6856330	701	5.78	0.95	12	0.44	1771.00	10778.00	17720	20230717	-42.27	10050	20231120	1.79	17720	-42.27	20230717	10050	1.79	20231120	17720	-42.27	20230717	10050	1.79	20231120	3.04	N	170790	500	34 억		219115	N	N	0	N	00	N
5	20231130	130930	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10260	-110	5	-1.06	245565470	23884	172.98	10400	10450	10230	13480	7260	10370	10281.59	3.20	0	3460	10630	10500	10400	10270	10170	10450	10220	34	3110	500	7460	10	1	6856330	703	5.79	0.95	12	0.35	1771.00	10778.00	17720	20230717	-42.10	10050	20231120	2.09	17720	-42.10	20230717	10050	2.09	20231120	17720	-42.10	20230717	10050	2.09	20231120	3.04	N	170790	500	34 억		219115	N	N	0	N	00	N
6	20231130	120942	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10290	-80	5	-0.77	221839030	21570	156.23	10400	10450	10230	13480	7260	10370	10284.61	3.20	0	2911	10630	10500	10400	10270	10170	10450	10220	34	3110	500	7460	10	1	6856330	706	5.81	0.95	12	0.31	1771.00	10778.00	17720	20230717	-41.93	10050	20231120	2.39	17720	-41.93	20230717	10050	2.39	20231120	17720	-41.93	20230717	10050	2.39	20231120	3.04	N	170790	500	34 억		219115	N	N	0	N	00	N
7	20231130	110938	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10290	-80	5	-0.77	166909460	16216	117.45	10400	10450	10240	13480	7260	10370	10292.89	3.20	0	2359	10630	10500	10400	10270	10170	10450	10220	34	3110	500	7460	10	1	6856330	706	5.81	0.95	12	0.24	1771.00	10778.00	17720	20230717	-41.93	10050	20231120	2.39	17720	-41.93	20230717	10050	2.39	20231120	17720	-41.93	20230717	10050	2.39	20231120	3.04	N	170790	500	34 억		219115	N	N	0	N	00	N
8	20231130	100931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10270	-100	5	-0.96	62879560	6119	44.32	10400	10400	10240	13480	7260	10370	10276.12	3.20	0	-338	10630	10500	10400	10270	10170	10450	10220	34	3110	500	7460	10	1	6856330	704	5.80	0.95	12	0.09	1771.00	10778.00	17720	20230717	-42.04	10050	20231120	2.19	17720	-42.04	20230717	10050	2.19	20231120	17720	-42.04	20230717	10050	2.19	20231120	3.04	N	170790	500	34 억		219115	N	N	0	N	00	N
9	20231130	090931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10330	-40	5	-0.39	2332550	225	1.63	10400	10400	10330	13480	7260	10370	10366.89	3.20	0	-203	10630	10500	10400	10270	10170	10450	10220	34	3110	500	7460	10	1	6856330	708	5.83	0.96	12	0.00	1771.00	10778.00	17720	20230717	-41.70	10050	20231120	2.79	17720	-41.70	20230717	10050	2.79	20231120	17720	-41.70	20230717	10050	2.79	20231120	3.04	N	170790	500	34 억		219115	N	N	0	N	00	N
10	20231129	160927	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10370	-160	5	-1.52	142665280	13731	27.69	10530	10530	10300	13680	7380	10530	10390.01	3.23	0	-2400	10903	10716	10523	10336	10143	10620	10240	34	3150	500	7580	10	1	6856330	711	5.86	0.96	12	0.20	1771.00	10778.00	17720	20230717	-41.48	10050	20231120	3.18	17720	-41.48	20230717	10050	3.18	20231120	17720	-41.48	20230717	10050	3.18	20231120	3.02	N	170790	500	34 억		221497	N	N	0	N	00	N
11	20231129	150936	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10380	-150	5	-1.42	132050980	12707	25.62	10530	10530	10300	13680	7380	10530	10391.99	3.23	0	-2321	10903	10716	10523	10336	10143	10620	10240	34	3150	500	7580	10	1	6856330	712	5.86	0.96	12	0.19	1771.00	10778.00	17720	20230717	-41.42	10050	20231120	3.28	17720	-41.42	20230717	10050	3.28	20231120	17720	-41.42	20230717	10050	3.28	20231120	3.02	N	170790	500	34 억		221497	N	N	0	N	00	N
12	20231129	140930	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10430	-100	5	-0.95	63212450	6064	12.23	10530	10530	10390	13680	7380	10530	10424.22	3.23	0	-846	10903	10716	10523	10336	10143	10620	10240	34	3150	500	7580	10	1	6856330	715	5.89	0.97	12	0.09	1771.00	10778.00	17720	20230717	-41.14	10050	20231120	3.78	17720	-41.14	20230717	10050	3.78	20231120	17720	-41.14	20230717	10050	3.78	20231120	3.02	N	170790	500	34 억		221497	N	N	0	N	00	N
13	20231129	130930	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10440	-90	5	-0.85	53395820	5123	10.33	10530	10530	10390	13680	7380	10530	10422.76	3.23	0	-785	10903	10716	10523	10336	10143	10620	10240	34	3150	500	7580	10	1	6856330	716	5.89	0.97	12	0.07	1771.00	10778.00	17720	20230717	-41.08	10050	20231120	3.88	17720	-41.08	20230717	10050	3.88	20231120	17720	-41.08	20230717	10050	3.88	20231120	3.02	N	170790	500	34 억		221497	N	N	0	N	00	N
14	20231129	120933	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10450	-80	5	-0.76	50496230	4845	9.77	10530	10530	10390	13680	7380	10530	10422.34	3.23	0	-762	10903	10716	10523	10336	10143	10620	10240	34	3150	500	7580	10	1	6856330	716	5.90	0.97	12	0.07	1771.00	10778.00	17720	20230717	-41.03	10050	20231120	3.98	17720	-41.03	20230717	10050	3.98	20231120	17720	-41.03	20230717	10050	3.98	20231120	3.02	N	170790	500	34 억		221497	N	N	0	N	00	N
15	20231129	110933	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10450	-80	5	-0.76	23276270	2232	4.50	10530	10530	10400	13680	7380	10530	10428.44	3.23	0	-383	10903	10716	10523	10336	10143	10620	10240	34	3150	500	7580	10	1	6856330	716	5.90	0.97	12	0.03	1771.00	10778.00	17720	20230717	-41.03	10050	20231120	3.98	17720	-41.03	20230717	10050	3.98	20231120	17720	-41.03	20230717	10050	3.98	20231120	3.02	N	170790	500	34 억		221497	N	N	0	N	00	N
16	20231129	100930	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10470	-60	5	-0.57	7210600	689	1.39	10530	10530	10400	13680	7380	10530	10465.31	3.23	0	-284	10903	10716	10523	10336	10143	10620	10240	34	3150	500	7580	10	1	6856330	718	5.91	0.97	12	0.01	1771.00	10778.00	17720	20230717	-40.91	10050	20231120	4.18	17720	-40.91	20230717	10050	4.18	20231120	17720	-40.91	20230717	10050	4.18	20231120	3.02	N	170790	500	34 억		221497	N	N	0	N	00	N
17	20231129	090926	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10440	-90	5	-0.85	2417930	230	0.46	10530	10530	10440	13680	7380	10530	10512.74	3.23	0	-63	10903	10716	10523	10336	10143	10620	10240	34	3150	500	7580	10	1	6856330	716	5.89	0.97	12	0.00	1771.00	10778.00	17720	20230717	-41.08	10050	20231120	3.88	17720	-41.08	20230717	10050	3.88	20231120	17720	-41.08	20230717	10050	3.88	20231120	3.02	N	170790	500	34 억		221497	N	N	0	N	00	N
18	20231128	160927	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10530	-140	5	-1.31	517309190	49594	203.60	10670	10710	10330	13870	7470	10670	10430.87	3.30	0	-4890	11036	10852	10676	10492	10316	10765	10405	34	3200	500	7680	10	1	6856330	722	5.95	0.98	12	0.72	1771.00	10778.00	17720	20230717	-40.58	10050	20231120	4.78	17720	-40.58	20230717	10050	4.78	20231120	17720	-40.58	20230717	10050	4.78	20231120	2.99	N	170790	500	34 억		226377	N	N	0	N	00	N
19	20231128	150826	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10540	-130	5	-1.22	489831630	46983	192.89	10670	10710	10330	13870	7470	10670	10425.72	3.30	0	-4060	11036	10852	10676	10492	10316	10765	10405	34	3200	500	7680	10	1	6856330	723	5.95	0.98	12	0.69	1771.00	10778.00	17720	20230717	-40.52	10050	20231120	4.88	17720	-40.52	20230717	10050	4.88	20231120	17720	-40.52	20230717	10050	4.88	20231120	2.99	N	170790	500	34 억		226377	N	N	0	N	00	N
20	20231128	140926	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10450	-220	5	-2.06	423520480	40618	166.75	10670	10710	10330	13870	7470	10670	10426.92	3.30	0	-4068	11036	10852	10676	10492	10316	10765	10405	34	3200	500	7680	10	1	6856330	716	5.90	0.97	12	0.59	1771.00	10778.00	17720	20230717	-41.03	10050	20231120	3.98	17720	-41.03	20230717	10050	3.98	20231120	17720	-41.03	20230717	10050	3.98	20231120	2.99	N	170790	500	34 억		226377	N	N	0	N	00	N
21	20231128	130919	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10420	-250	5	-2.34	286891370	27470	112.78	10670	10710	10390	13870	7470	10670	10443.81	3.30	0	-3322	11036	10852	10676	10492	10316	10765	10405	34	3200	500	7680	10	1	6856330	714	5.88	0.97	12	0.40	1771.00	10778.00	17720	20230717	-41.20	10050	20231120	3.68	17720	-41.20	20230717	10050	3.68	20231120	17720	-41.20	20230717	10050	3.68	20231120	2.99	N	170790	500	34 억		226377	N	N	0	N	00	N
22	20231128	120926	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10410	-260	5	-2.44	243626300	23313	95.71	10670	10710	10390	13870	7470	10670	10450.23	3.30	0	-2925	11036	10852	10676	10492	10316	10765	10405	34	3200	500	7680	10	1	6856330	714	5.88	0.97	12	0.34	1771.00	10778.00	17720	20230717	-41.25	10050	20231120	3.58	17720	-41.25	20230717	10050	3.58	20231120	17720	-41.25	20230717	10050	3.58	20231120	2.99	N	170790	500	34 억		226377	N	N	0	N	00	N
23	20231128	110926	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10430	-240	5	-2.25	202499990	19364	79.50	10670	10710	10390	13870	7470	10670	10457.55	3.30	0	-2286	11036	10852	10676	10492	10316	10765	10405	34	3200	500	7680	10	1	6856330	715	5.89	0.97	12	0.28	1771.00	10778.00	17720	20230717	-41.14	10050	20231120	3.78	17720	-41.14	20230717	10050	3.78	20231120	17720	-41.14	20230717	10050	3.78	20231120	2.99	N	170790	500	34 억		226377	N	N	0	N	00	N
24	20231128	100921	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10470	-200	5	-1.87	107785110	10260	42.12	10670	10710	10400	13870	7470	10670	10505.37	3.30	0	-2412	11036	10852	10676	10492	10316	10765	10405	34	3200	500	7680	10	1	6856330	718	5.91	0.97	12	0.15	1771.00	10778.00	17720	20230717	-40.91	10050	20231120	4.18	17720	-40.91	20230717	10050	4.18	20231120	17720	-40.91	20230717	10050	4.18	20231120	2.99	N	170790	500	34 억		226377	N	N	0	N	00	N
25	20231128	090922	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10690	20	2	0.19	12209150	1143	4.69	10670	10690	10580	13870	7470	10670	10681.67	3.30	0	-149	11036	10852	10676	10492	10316	10765	10405	34	3200	500	7680	10	1	6856330	733	6.04	0.99	12	0.02	1771.00	10778.00	17720	20230717	-39.67	10050	20231120	6.37	17720	-39.67	20230717	10050	6.37	20231120	17720	-39.67	20230717	10050	6.37	20231120	2.99	N	170790	500	34 억		226377	N	N	0	N	00	N
26	20231127	160916	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10670	20	2	0.19	259370050	24334	83.10	10810	10860	10500	13840	7460	10650	10658.95	3.34	0	-2858	10836	10742	10586	10492	10336	10665	10415	34	3190	500	7660	10	1	6856330	732	6.02	0.99	12	0.35	1771.00	10778.00	17720	20230717	-39.79	10050	20231120	6.17	17720	-39.79	20230717	10050	6.17	20231120	17720	-39.79	20230717	10050	6.17	20231120	2.88	N	170790	500	34 억		229228	N	N	0	N	00	N
27	20231127	150925	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10660	10	2	0.09	250088970	23463	80.12	10810	10860	10500	13840	7460	10650	10659.07	3.34	0	-2754	10836	10742	10586	10492	10336	10665	10415	34	3190	500	7660	10	1	6856330	731	6.02	0.99	12	0.34	1771.00	10778.00	17720	20230717	-39.84	10050	20231120	6.07	17720	-39.84	20230717	10050	6.07	20231120	17720	-39.84	20230717	10050	6.07	20231120	2.88	N	170790	500	34 억		229228	N	N	0	N	00	N
28	20231127	140923	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10540	-110	5	-1.03	233539790	21898	74.78	10810	10860	10500	13840	7460	10650	10665.27	3.34	0	-2736	10836	10742	10586	10492	10336	10665	10415	34	3190	500	7660	10	1	6856330	723	5.95	0.98	12	0.32	1771.00	10778.00	17720	20230717	-40.52	10050	20231120	4.88	17720	-40.52	20230717	10050	4.88	20231120	17720	-40.52	20230717	10050	4.88	20231120	2.88	N	170790	500	34 억		229228	N	N	0	N	00	N
29	20231127	130926	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10540	-110	5	-1.03	220708460	20683	70.63	10810	10860	10500	13840	7460	10650	10671.57	3.34	0	-2499	10836	10742	10586	10492	10336	10665	10415	34	3190	500	7660	10	1	6856330	723	5.95	0.98	12	0.30	1771.00	10778.00	17720	20230717	-40.52	10050	20231120	4.88	17720	-40.52	20230717	10050	4.88	20231120	17720	-40.52	20230717	10050	4.88	20231120	2.88	N	170790	500	34 억		229228	N	N	0	N	00	N
30	20231127	120929	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10550	-100	5	-0.94	206178850	19301	65.91	10810	10860	10500	13840	7460	10650	10683.22	3.34	0	-2224	10836	10742	10586	10492	10336	10665	10415	34	3190	500	7660	10	1	6856330	723	5.96	0.98	12	0.28	1771.00	10778.00	17720	20230717	-40.46	10050	20231120	4.98	17720	-40.46	20230717	10050	4.98	20231120	17720	-40.46	20230717	10050	4.98	20231120	2.88	N	170790	500	34 억		229228	N	N	0	N	00	N
31	20231127	110913	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10630	-20	5	-0.19	153074650	14259	48.69	10810	10860	10560	13840	7460	10650	10738.66	3.34	0	-1925	10836	10742	10586	10492	10336	10665	10415	34	3190	500	7660	10	1	6856330	729	6.00	0.99	12	0.21	1771.00	10778.00	17720	20230717	-40.01	10050	20231120	5.77	17720	-40.01	20230717	10050	5.77	20231120	17720	-40.01	20230717	10050	5.77	20231120	2.88	N	170790	500	34 억		229228	N	N	0	N	00	N
32	20231127	100912	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10610	-40	5	-0.38	145438090	13539	46.24	10810	10860	10590	13840	7460	10650	10745.99	3.34	0	-1881	10836	10742	10586	10492	10336	10665	10415	34	3190	500	7660	10	1	6856330	727	5.99	0.98	12	0.20	1771.00	10778.00	17720	20230717	-40.12	10050	20231120	5.57	17720	-40.12	20230717	10050	5.57	20231120	17720	-40.12	20230717	10050	5.57	20231120	2.88	N	170790	500	34 억		229228	N	N	0	N	00	N
33	20231127	090916	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10720	70	2	0.66	76313870	7064	24.12	10810	10860	10700	13840	7460	10650	10815.89	3.34	0	1030	10836	10742	10586	10492	10336	10665	10415	34	3190	500	7660	10	1	6856330	735	6.05	0.99	12	0.10	1771.00	10778.00	17720	20230717	-39.50	10050	20231120	6.67	17720	-39.50	20230717	10050	6.67	20231120	17720	-39.50	20230717	10050	6.67	20231120	2.88	N	170790	500	34 억		229228	N	N	0	N	00	N
34	20231124	160908	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10650	-30	5	-0.28	304849140	28889	139.73	10680	10680	10430	13880	7480	10680	10550.87	3.39	0	-3480	10900	10790	10690	10580	10480	10740	10530	34	3200	500	7680	10	1	6856330	730	6.01	0.99	12	0.42	1771.00	10778.00	17720	20230717	-39.90	10050	20231120	5.97	17720	-39.90	20230717	10050	5.97	20231120	17720	-39.90	20230717	10050	5.97	20231120	2.85	N	170790	500	34 억		232211	N	N	0	N	00	N
35	20231124	150917	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10600	-80	5	-0.75	265095800	25146	121.63	10680	10680	10430	13880	7480	10680	10542.27	3.39	0	-3129	10900	10790	10690	10580	10480	10740	10530	34	3200	500	7680	10	1	6856330	727	5.99	0.98	12	0.37	1771.00	10778.00	17720	20230717	-40.18	10050	20231120	5.47	17720	-40.18	20230717	10050	5.47	20231120	17720	-40.18	20230717	10050	5.47	20231120	2.85	N	170790	500	34 억		232211	N	N	0	N	00	N
36	20231124	140916	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10590	-90	5	-0.84	231108420	21928	106.06	10680	10680	10430	13880	7480	10680	10539.42	3.39	0	-2667	10900	10790	10690	10580	10480	10740	10530	34	3200	500	7680	10	1	6856330	726	5.98	0.98	12	0.32	1771.00	10778.00	17720	20230717	-40.24	10050	20231120	5.37	17720	-40.24	20230717	10050	5.37	20231120	17720	-40.24	20230717	10050	5.37	20231120	2.85	N	170790	500	34 억		232211	N	N	0	N	00	N
37	20231124	130912	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10630	-50	5	-0.47	195934550	18588	89.91	10680	10680	10430	13880	7480	10680	10540.92	3.39	0	-2763	10900	10790	10690	10580	10480	10740	10530	34	3200	500	7680	10	1	6856330	729	6.00	0.99	12	0.27	1771.00	10778.00	17720	20230717	-40.01	10050	20231120	5.77	17720	-40.01	20230717	10050	5.77	20231120	17720	-40.01	20230717	10050	5.77	20231120	2.85	N	170790	500	34 억		232211	N	N	0	N	00	N
38	20231124	120919	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10600	-80	5	-0.75	189699390	18000	87.06	10680	10680	10430	13880	7480	10680	10538.85	3.39	0	-2645	10900	10790	10690	10580	10480	10740	10530	34	3200	500	7680	10	1	6856330	727	5.99	0.98	12	0.26	1771.00	10778.00	17720	20230717	-40.18	10050	20231120	5.47	17720	-40.18	20230717	10050	5.47	20231120	17720	-40.18	20230717	10050	5.47	20231120	2.85	N	170790	500	34 억		232211	N	N	0	N	00	N
39	20231124	110915	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10580	-100	5	-0.94	150632480	14287	69.10	10680	10680	10430	13880	7480	10680	10543.32	3.39	0	-2774	10900	10790	10690	10580	10480	10740	10530	34	3200	500	7680	10	1	6856330	725	5.97	0.98	12	0.21	1771.00	10778.00	17720	20230717	-40.29	10050	20231120	5.27	17720	-40.29	20230717	10050	5.27	20231120	17720	-40.29	20230717	10050	5.27	20231120	2.85	N	170790	500	34 억		232211	N	N	0	N	00	N
40	20231124	100915	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10650	-30	5	-0.28	144229240	13681	66.17	10680	10680	10430	13880	7480	10680	10542.30	3.39	0	-2626	10900	10790	10690	10580	10480	10740	10530	34	3200	500	7680	10	1	6856330	730	6.01	0.99	12	0.20	1771.00	10778.00	17720	20230717	-39.90	10050	20231120	5.97	17720	-39.90	20230717	10050	5.97	20231120	17720	-39.90	20230717	10050	5.97	20231120	2.85	N	170790	500	34 억		232211	N	N	0	N	00	N
41	20231124	090911	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10610	-70	5	-0.66	67789730	6409	31.00	10680	10680	10430	13880	7480	10680	10577.27	3.39	0	-3158	10900	10790	10690	10580	10480	10740	10530	34	3200	500	7680	10	1	6856330	727	5.99	0.98	12	0.09	1771.00	10778.00	17720	20230717	-40.12	10050	20231120	5.57	17720	-40.12	20230717	10050	5.57	20231120	17720	-40.12	20230717	10050	5.57	20231120	2.85	N	170790	500	34 억		232211	N	N	0	N	00	N
42	20231123	160901	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10680	-70	5	-0.65	219366520	20592	63.87	10800	10800	10590	13970	7530	10750	10653.00	3.43	0	-2694	11136	10942	10646	10452	10156	11040	10550	34	3220	500	7740	10	1	6856330	732	6.03	0.99	12	0.30	1771.00	10778.00	17720	20230717	-39.73	10050	20231120	6.27	17720	-39.73	20230717	10050	6.27	20231120	17720	-39.73	20230717	10050	6.27	20231120	2.82	N	170790	500	34 억		234893	N	N	0	N	00	N
43	20231123	150930	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10670	-80	5	-0.74	209261160	19645	60.93	10800	10800	10590	13970	7530	10750	10652.13	3.43	0	-2339	11136	10942	10646	10452	10156	11040	10550	34	3220	500	7740	10	1	6856330	732	6.02	0.99	12	0.29	1771.00	10778.00	17720	20230717	-39.79	10050	20231120	6.17	17720	-39.79	20230717	10050	6.17	20231120	17720	-39.79	20230717	10050	6.17	20231120	2.82	N	170790	500	34 억		234893	N	N	0	N	00	N
44	20231123	140929	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10650	-100	5	-0.93	116988020	10956	33.98	10800	10800	10610	13970	7530	10750	10677.99	3.43	0	-1205	11136	10942	10646	10452	10156	11040	10550	34	3220	500	7740	10	1	6856330	730	6.01	0.99	12	0.16	1771.00	10778.00	17720	20230717	-39.90	10050	20231120	5.97	17720	-39.90	20230717	10050	5.97	20231120	17720	-39.90	20230717	10050	5.97	20231120	2.82	N	170790	500	34 억		234893	N	N	0	N	00	N
45	20231123	130929	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10670	-80	5	-0.74	107544450	10069	31.23	10800	10800	10610	13970	7530	10750	10680.75	3.43	0	-724	11136	10942	10646	10452	10156	11040	10550	34	3220	500	7740	10	1	6856330	732	6.02	0.99	12	0.15	1771.00	10778.00	17720	20230717	-39.79	10050	20231120	6.17	17720	-39.79	20230717	10050	6.17	20231120	17720	-39.79	20230717	10050	6.17	20231120	2.82	N	170790	500	34 억		234893	N	N	0	N	00	N
46	20231123	120914	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10690	-60	5	-0.56	91157350	8535	26.47	10800	10800	10610	13970	7530	10750	10680.42	3.43	0	-22	11136	10942	10646	10452	10156	11040	10550	34	3220	500	7740	10	1	6856330	733	6.04	0.99	12	0.12	1771.00	10778.00	17720	20230717	-39.67	10050	20231120	6.37	17720	-39.67	20230717	10050	6.37	20231120	17720	-39.67	20230717	10050	6.37	20231120	2.82	N	170790	500	34 억		234893	N	N	0	N	00	N
47	20231123	110937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10680	-70	5	-0.65	87006620	8147	25.27	10800	10800	10610	13970	7530	10750	10679.59	3.43	0	-20	11136	10942	10646	10452	10156	11040	10550	34	3220	500	7740	10	1	6856330	732	6.03	0.99	12	0.12	1771.00	10778.00	17720	20230717	-39.73	10050	20231120	6.27	17720	-39.73	20230717	10050	6.27	20231120	17720	-39.73	20230717	10050	6.27	20231120	2.82	N	170790	500	34 억		234893	N	N	0	N	00	N
48	20231123	100917	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10700	-50	5	-0.47	28931590	2697	8.36	10800	10800	10620	13970	7530	10750	10727.32	3.43	0	-95	11136	10942	10646	10452	10156	11040	10550	34	3220	500	7740	10	1	6856330	734	6.04	0.99	12	0.04	1771.00	10778.00	17720	20230717	-39.62	10050	20231120	6.47	17720	-39.62	20230717	10050	6.47	20231120	17720	-39.62	20230717	10050	6.47	20231120	2.82	N	170790	500	34 억		234893	N	N	0	N	00	N
49	20231123	090913	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10730	-20	5	-0.19	11574490	1075	3.33	10800	10800	10630	13970	7530	10750	10766.97	3.43	0	-55	11136	10942	10646	10452	10156	11040	10550	34	3220	500	7740	10	1	6856330	736	6.06	1.00	12	0.02	1771.00	10778.00	17720	20230717	-39.45	10050	20231120	6.77	17720	-39.45	20230717	10050	6.77	20231120	17720	-39.45	20230717	10050	6.77	20231120	2.82	N	170790	500	34 억		234893	N	N	0	N	00	N
50	20231122	160841	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10750	140	2	1.32	339055310	31938	58.67	10610	10840	10350	13790	7430	10610	10616.05	3.47	0	-3191	10930	10770	10540	10380	10150	10850	10460	34	3180	500	7630	10	1	6856330	737	6.07	1.00	12	0.47	1771.00	10778.00	17720	20230717	-39.33	10050	20231120	6.97	17720	-39.33	20230717	10050	6.97	20231120	17720	-39.33	20230717	10050	6.97	20231120	2.86	N	170790	500	34 억		237691	N	N	0	N	00	N
51	20231122	150857	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10740	130	2	1.23	330690640	31159	57.24	10610	10840	10350	13790	7430	10610	10613.01	3.47	0	-3221	10930	10770	10540	10380	10150	10850	10460	34	3180	500	7630	10	1	6856330	736	6.06	1.00	12	0.45	1771.00	10778.00	17720	20230717	-39.39	10050	20231120	6.87	17720	-39.39	20230717	10050	6.87	20231120	17720	-39.39	20230717	10050	6.87	20231120	2.86	N	170790	500	34 억		237691	N	N	0	N	00	N
52	20231122	140849	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10620	10	2	0.09	220469940	20806	38.22	10610	10840	10350	13790	7430	10610	10596.46	3.47	0	-4300	10930	10770	10540	10380	10150	10850	10460	34	3180	500	7630	10	1	6856330	728	6.00	0.99	12	0.30	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	17720	-40.07	20230717	10050	5.67	20231120	17720	-40.07	20230717	10050	5.67	20231120	2.86	N	170790	500	34 억		237691	N	N	0	N	00	N
53	20231122	130922	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10700	90	2	0.85	199217580	18806	34.55	10610	10840	10350	13790	7430	10610	10593.30	3.47	0	-3917	10930	10770	10540	10380	10150	10850	10460	34	3180	500	7630	10	1	6856330	734	6.04	0.99	12	0.27	1771.00	10778.00	17720	20230717	-39.62	10050	20231120	6.47	17720	-39.62	20230717	10050	6.47	20231120	17720	-39.62	20230717	10050	6.47	20231120	2.86	N	170790	500	34 억		237691	N	N	0	N	00	N
54	20231122	120926	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10660	50	2	0.47	131776070	12539	23.03	10610	10700	10350	13790	7430	10610	10509.30	3.47	0	-1843	10930	10770	10540	10380	10150	10850	10460	34	3180	500	7630	10	1	6856330	731	6.02	0.99	12	0.18	1771.00	10778.00	17720	20230717	-39.84	10050	20231120	6.07	17720	-39.84	20230717	10050	6.07	20231120	17720	-39.84	20230717	10050	6.07	20231120	2.86	N	170790	500	34 억		237691	N	N	0	N	00	N
55	20231122	111007	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10570	-40	5	-0.38	105925540	10104	18.56	10610	10700	10350	13790	7430	10610	10483.53	3.47	0	-1561	10930	10770	10540	10380	10150	10850	10460	34	3180	500	7630	10	1	6856330	725	5.97	0.98	12	0.15	1771.00	10778.00	17720	20230717	-40.35	10050	20231120	5.17	17720	-40.35	20230717	10050	5.17	20231120	17720	-40.35	20230717	10050	5.17	20231120	2.86	N	170790	500	34 억		237691	N	N	0	N	00	N
56	20231122	100936	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10460	-150	5	-1.41	78076410	7465	13.71	10610	10700	10350	13790	7430	10610	10459.00	3.47	0	-496	10930	10770	10540	10380	10150	10850	10460	34	3180	500	7630	10	1	6856330	717	5.91	0.97	12	0.11	1771.00	10778.00	17720	20230717	-40.97	10050	20231120	4.08	17720	-40.97	20230717	10050	4.08	20231120	17720	-40.97	20230717	10050	4.08	20231120	2.86	N	170790	500	34 억		237691	N	N	0	N	00	N
57	20231122	090848	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10600	-10	5	-0.09	9189590	866	1.59	10610	10700	10580	13790	7430	10610	10611.54	3.47	0	-155	10930	10770	10540	10380	10150	10850	10460	34	3180	500	7630	10	1	6856330	727	5.99	0.98	12	0.01	1771.00	10778.00	17720	20230717	-40.18	10050	20231120	5.47	17720	-40.18	20230717	10050	5.47	20231120	17720	-40.18	20230717	10050	5.47	20231120	2.86	N	170790	500	34 억		237691	N	N	0	N	00	N
58	20231121	160852	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10610	250	2	2.41	574692000	54293	36.81	10490	10700	10310	13460	7260	10360	10585.01	3.22	0	17630	11526	10942	10496	9912	9466	11235	10205	34	3100	500	7450	10	1	6856330	727	5.99	0.98	12	0.79	1771.00	10778.00	17720	20230717	-40.12	10050	20231120	5.57	17720	-40.12	20230717	10050	5.57	20231120	17720	-40.12	20230717	10050	5.57	20231120	2.86	N	170790	500	34 억		220580	N	N	0	N	00	N
59	20231121	150854	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10670	310	2	2.99	564169430	53302	36.13	10490	10700	10310	13460	7260	10360	10584.40	3.22	0	17537	11526	10942	10496	9912	9466	11235	10205	34	3100	500	7450	10	1	6856330	732	6.02	0.99	12	0.78	1771.00	10778.00	17720	20230717	-39.79	10050	20231120	6.17	17720	-39.79	20230717	10050	6.17	20231120	17720	-39.79	20230717	10050	6.17	20231120	2.86	N	170790	500	34 억		220580	N	N	0	N	00	N
60	20231121	140842	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10640	280	2	2.70	489704260	46299	31.39	10490	10690	10310	13460	7260	10360	10576.99	3.22	0	16958	11526	10942	10496	9912	9466	11235	10205	34	3100	500	7450	10	1	6856330	730	6.01	0.99	12	0.68	1771.00	10778.00	17720	20230717	-39.95	10050	20231120	5.87	17720	-39.95	20230717	10050	5.87	20231120	17720	-39.95	20230717	10050	5.87	20231120	2.86	N	170790	500	34 억		220580	N	N	0	N	00	N
61	20231121	130836	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10670	310	2	2.99	456061260	43135	29.24	10490	10690	10310	13460	7260	10360	10572.88	3.22	0	17299	11526	10942	10496	9912	9466	11235	10205	34	3100	500	7450	10	1	6856330	732	6.02	0.99	12	0.63	1771.00	10778.00	17720	20230717	-39.79	10050	20231120	6.17	17720	-39.79	20230717	10050	6.17	20231120	17720	-39.79	20230717	10050	6.17	20231120	2.86	N	170790	500	34 억		220580	N	N	0	N	00	N
62	20231121	120836	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10600	240	2	2.32	387486310	36677	24.86	10490	10680	10310	13460	7260	10360	10564.83	3.22	0	16923	11526	10942	10496	9912	9466	11235	10205	34	3100	500	7450	10	1	6856330	727	5.99	0.98	12	0.53	1771.00	10778.00	17720	20230717	-40.18	10050	20231120	5.47	17720	-40.18	20230717	10050	5.47	20231120	17720	-40.18	20230717	10050	5.47	20231120	2.86	N	170790	500	34 억		220580	N	N	0	N	00	N
63	20231121	110832	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10660	300	2	2.90	380564050	36025	24.42	10490	10680	10310	13460	7260	10360	10563.89	3.22	0	16939	11526	10942	10496	9912	9466	11235	10205	34	3100	500	7450	10	1	6856330	731	6.02	0.99	12	0.53	1771.00	10778.00	17720	20230717	-39.84	10050	20231120	6.07	17720	-39.84	20230717	10050	6.07	20231120	17720	-39.84	20230717	10050	6.07	20231120	2.86	N	170790	500	34 억		220580	N	N	0	N	00	N
64	20231121	100811	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10570	210	2	2.03	211737350	20120	13.64	10490	10650	10310	13460	7260	10360	10523.73	3.22	0	7519	11526	10942	10496	9912	9466	11235	10205	34	3100	500	7450	10	1	6856330	725	5.97	0.98	12	0.29	1771.00	10778.00	17720	20230717	-40.35	10050	20231120	5.17	17720	-40.35	20230717	10050	5.17	20231120	17720	-40.35	20230717	10050	5.17	20231120	2.86	N	170790	500	34 억		220580	N	N	0	N	00	N
65	20231121	090825	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10360	0	3	0.00	34675340	3336	2.26	10490	10490	10350	13460	7260	10360	10394.29	3.22	0	-281	11526	10942	10496	9912	9466	11235	10205	34	3100	500	7450	10	1	6856330	710	5.85	0.96	12	0.05	1771.00	10778.00	17720	20230717	-41.53	10050	20231120	3.08	17720	-41.53	20230717	10050	3.08	20231120	17720	-41.53	20230717	10050	3.08	20231120	2.86	N	170790	500	34 억		220580	N	N	0	N	00	N
66	20231120	160829	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10360	-240	5	-2.26	1542627890	147334	1027.29	10150	11080	10050	13780	7420	10600	10470.65	3.23	0	-745	10813	10706	10533	10426	10253	10740	10460	34	3180	500	7630	10	1	6856330	710	5.85	0.96	12	2.15	1771.00	10778.00	17720	20230717	-41.53	10050	20231120	3.08	17720	-41.53	20230717	10050	3.08	20231120	17720	-41.53	20230717	10050	3.08	20231120	2.88	N	170790	500	34 억		221370	N	N	0	N	00	N
67	20231120	150836	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10290	-310	5	-2.92	1489677520	142227	991.68	10150	11080	10050	13780	7420	10600	10473.94	3.23	0	530	10813	10706	10533	10426	10253	10740	10460	34	3180	500	7630	10	1	6856330	706	5.81	0.95	12	2.07	1771.00	10778.00	17720	20230717	-41.93	10050	20231120	2.39	17720	-41.93	20230717	10050	2.39	20231120	17720	-41.93	20230717	10050	2.39	20231120	2.88	N	170790	500	34 억		221370	N	N	0	N	00	N
68	20231120	140836	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10410	-190	5	-1.79	1260173900	119935	836.25	10150	11080	10050	13780	7420	10600	10507.14	3.23	0	34	10813	10706	10533	10426	10253	10740	10460	34	3180	500	7630	10	1	6856330	714	5.88	0.97	12	1.75	1771.00	10778.00	17720	20230717	-41.25	10050	20231120	3.58	17720	-41.25	20230717	10050	3.58	20231120	17720	-41.25	20230717	10050	3.58	20231120	2.88	N	170790	500	34 억		221370	N	N	0	N	00	N
69	20231120	130830	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10580	-20	5	-0.19	1090002350	103570	722.14	10150	11080	10050	13780	7420	10600	10524.31	3.23	0	112	10813	10706	10533	10426	10253	10740	10460	34	3180	500	7630	10	1	6856330	725	5.97	0.98	12	1.51	1771.00	10778.00	17720	20230717	-40.29	10050	20231120	5.27	17720	-40.29	20230717	10050	5.27	20231120	17720	-40.29	20230717	10050	5.27	20231120	2.88	N	170790	500	34 억		221370	N	N	0	N	00	N
70	20231120	120833	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10480	-120	5	-1.13	1047780920	99563	694.21	10150	11080	10050	13780	7420	10600	10523.80	3.23	0	1067	10813	10706	10533	10426	10253	10740	10460	34	3180	500	7630	10	1	6856330	719	5.92	0.97	12	1.45	1771.00	10778.00	17720	20230717	-40.86	10050	20231120	4.28	17720	-40.86	20230717	10050	4.28	20231120	17720	-40.86	20230717	10050	4.28	20231120	2.88	N	170790	500	34 억		221370	N	N	0	N	00	N
71	20231120	110831	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10630	30	2	0.28	1011717970	96131	670.28	10150	11080	10050	13780	7420	10600	10524.37	3.23	0	1312	10813	10706	10533	10426	10253	10740	10460	34	3180	500	7630	10	1	6856330	729	6.00	0.99	12	1.40	1771.00	10778.00	17720	20230717	-40.01	10050	20231120	5.77	17720	-40.01	20230717	10050	5.77	20231120	17720	-40.01	20230717	10050	5.77	20231120	2.88	N	170790	500	34 억		221370	N	N	0	N	00	N
72	20231120	100827	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10760	160	2	1.51	926163220	88100	614.28	10150	11080	10050	13780	7420	10600	10512.64	3.23	0	2517	10813	10706	10533	10426	10253	10740	10460	34	3180	500	7630	10	1	6856330	738	6.08	1.00	12	1.28	1771.00	10778.00	17720	20230717	-39.28	10050	20231120	7.06	17720	-39.28	20230717	10050	7.06	20231120	17720	-39.28	20230717	10050	7.06	20231120	2.88	N	170790	500	34 억		221370	N	N	0	N	00	N
73	20231120	090836	55	50.00	KOSDAQ	신저가	통신장비	N	N	N	Y	50	N	10160	-440	5	-4.15	354101080	34789	242.57	10150	10460	10050	13780	7420	10600	10178.54	3.23	0	1738	10813	10706	10533	10426	10253	10740	10460	34	3180	500	7630	10	1	6856330	697	5.74	0.94	12	0.51	1771.00	10778.00	17720	20230717	-42.66	10050	20231120	1.09	17720	-42.66	20230717	10050	1.09	20231120	17720	-42.66	20230717	10050	1.09	20231120	2.88	N	170790	500	34 억		221370	N	N	0	N	00	N
74	20231117	160852	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10600	0	3	0.00	149255050	14284	89.47	10600	10640	10360	13780	7420	10600	10449.07	3.30	0	-4885	10840	10720	10480	10360	10120	10780	10420	34	3180	500	7630	10	1	6856330	727	5.99	0.98	12	0.21	1771.00	10778.00	17720	20230717	-40.18	10100	20231113	4.95	17720	-40.18	20230717	10100	4.95	20231113	17720	-40.18	20230717	10100	4.95	20231113	2.89	N	170790	500	34 억		226252	N	N	0	N	00	N
75	20231117	150858	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10380	-220	5	-2.08	136214320	13044	81.70	10600	10640	10360	13780	7420	10600	10442.68	3.30	0	-4624	10840	10720	10480	10360	10120	10780	10420	34	3180	500	7630	10	1	6856330	712	5.86	0.96	12	0.19	1771.00	10778.00	17720	20230717	-41.42	10100	20231113	2.77	17720	-41.42	20230717	10100	2.77	20231113	17720	-41.42	20230717	10100	2.77	20231113	2.89	N	170790	500	34 억		226252	N	N	0	N	00	N
76	20231117	140853	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10400	-200	5	-1.89	114072590	10912	68.35	10600	10640	10380	13780	7420	10600	10453.87	3.30	0	-3912	10840	10720	10480	10360	10120	10780	10420	34	3180	500	7630	10	1	6856330	713	5.87	0.96	12	0.16	1771.00	10778.00	17720	20230717	-41.31	10100	20231113	2.97	17720	-41.31	20230717	10100	2.97	20231113	17720	-41.31	20230717	10100	2.97	20231113	2.89	N	170790	500	34 억		226252	N	N	0	N	00	N
77	20231117	130852	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10500	-100	5	-0.94	87885000	8402	52.63	10600	10640	10380	13780	7420	10600	10460.01	3.30	0	-3128	10840	10720	10480	10360	10120	10780	10420	34	3180	500	7630	10	1	6856330	720	5.93	0.97	12	0.12	1771.00	10778.00	17720	20230717	-40.74	10100	20231113	3.96	17720	-40.74	20230717	10100	3.96	20231113	17720	-40.74	20230717	10100	3.96	20231113	2.89	N	170790	500	34 억		226252	N	N	0	N	00	N
78	20231117	120853	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10510	-90	5	-0.85	79084210	7562	47.37	10600	10640	10380	13780	7420	10600	10458.11	3.30	0	-2919	10840	10720	10480	10360	10120	10780	10420	34	3180	500	7630	10	1	6856330	721	5.93	0.98	12	0.11	1771.00	10778.00	17720	20230717	-40.69	10100	20231113	4.06	17720	-40.69	20230717	10100	4.06	20231113	17720	-40.69	20230717	10100	4.06	20231113	2.89	N	170790	500	34 억		226252	N	N	0	N	00	N
79	20231117	110857	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10470	-130	5	-1.23	59682540	5700	35.70	10600	10640	10380	13780	7420	10600	10470.62	3.30	0	-2698	10840	10720	10480	10360	10120	10780	10420	34	3180	500	7630	10	1	6856330	718	5.91	0.97	12	0.08	1771.00	10778.00	17720	20230717	-40.91	10100	20231113	3.66	17720	-40.91	20230717	10100	3.66	20231113	17720	-40.91	20230717	10100	3.66	20231113	2.89	N	170790	500	34 억		226252	N	N	0	N	00	N
80	20231117	100854	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10420	-180	5	-1.70	35585360	3385	21.20	10600	10640	10410	13780	7420	10600	10512.66	3.30	0	-1880	10840	10720	10480	10360	10120	10780	10420	34	3180	500	7630	10	1	6856330	714	5.88	0.97	12	0.05	1771.00	10778.00	17720	20230717	-41.20	10100	20231113	3.17	17720	-41.20	20230717	10100	3.17	20231113	17720	-41.20	20230717	10100	3.17	20231113	2.89	N	170790	500	34 억		226252	N	N	0	N	00	N
81	20231117	090856	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10530	-70	5	-0.66	19691990	1863	11.67	10600	10640	10450	13780	7420	10600	10570.04	3.30	0	-1291	10840	10720	10480	10360	10120	10780	10420	34	3180	500	7630	10	1	6856330	722	5.95	0.98	12	0.03	1771.00	10778.00	17720	20230717	-40.58	10100	20231113	4.26	17720	-40.58	20230717	10100	4.26	20231113	17720	-40.58	20230717	10100	4.26	20231113	2.89	N	170790	500	34 억		226252	N	N	0	N	00	N
82	20231116	160854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10580	310	2	3.02	147237540	14094	22.81	10330	10580	10240	13350	7190	10270	10446.82	3.27	0	2381	10690	10480	10300	10090	9910	10390	10000	34	3080	500	7390	10	1	6856330	725	5.97	0.98	12	0.21	1771.00	10778.00	17720	20230717	-40.29	10100	20231113	4.75	17720	-40.29	20230717	10100	4.75	20231113	17720	-40.29	20230717	10100	4.75	20231113	2.90	N	170790	500	34 억		223864	N	N	0	N	00	N
83	20231116	150848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10490	220	2	2.14	129647690	12421	20.10	10330	10580	10240	13350	7190	10270	10437.78	3.27	0	2323	10690	10480	10300	10090	9910	10390	10000	34	3080	500	7390	10	1	6856330	719	5.92	0.97	12	0.18	1771.00	10778.00	17720	20230717	-40.80	10100	20231113	3.86	17720	-40.80	20230717	10100	3.86	20231113	17720	-40.80	20230717	10100	3.86	20231113	2.90	N	170790	500	34 억		223864	N	N	0	N	00	N
84	20231116	140825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10480	210	2	2.04	109948740	10541	17.06	10330	10580	10240	13350	7190	10270	10430.58	3.27	0	2170	10690	10480	10300	10090	9910	10390	10000	34	3080	500	7390	10	1	6856330	719	5.92	0.97	12	0.15	1771.00	10778.00	17720	20230717	-40.86	10100	20231113	3.76	17720	-40.86	20230717	10100	3.76	20231113	17720	-40.86	20230717	10100	3.76	20231113	2.90	N	170790	500	34 억		223864	N	N	0	N	00	N
85	20231116	130848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10500	230	2	2.24	96686370	9270	15.00	10330	10580	10240	13350	7190	10270	10430.03	3.27	0	1995	10690	10480	10300	10090	9910	10390	10000	34	3080	500	7390	10	1	6856330	720	5.93	0.97	12	0.14	1771.00	10778.00	17720	20230717	-40.74	10100	20231113	3.96	17720	-40.74	20230717	10100	3.96	20231113	17720	-40.74	20230717	10100	3.96	20231113	2.90	N	170790	500	34 억		223864	N	N	0	N	00	N
86	20231116	120850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10490	220	2	2.14	59550770	5731	9.28	10330	10520	10240	13350	7190	10270	10390.99	3.27	0	1742	10690	10480	10300	10090	9910	10390	10000	34	3080	500	7390	10	1	6856330	719	5.92	0.97	12	0.08	1771.00	10778.00	17720	20230717	-40.80	10100	20231113	3.86	17720	-40.80	20230717	10100	3.86	20231113	17720	-40.80	20230717	10100	3.86	20231113	2.90	N	170790	500	34 억		223864	N	N	0	N	00	N
87	20231116	110848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10400	130	2	1.27	26831150	2598	4.20	10330	10440	10240	13350	7190	10270	10327.62	3.27	0	-50	10690	10480	10300	10090	9910	10390	10000	34	3080	500	7390	10	1	6856330	713	5.87	0.96	12	0.04	1771.00	10778.00	17720	20230717	-41.31	10100	20231113	2.97	17720	-41.31	20230717	10100	2.97	20231113	17720	-41.31	20230717	10100	2.97	20231113	2.90	N	170790	500	34 억		223864	N	N	0	N	00	N
88	20231116	100848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10350	80	2	0.78	4273270	415	0.67	10330	10350	10270	13350	7190	10270	10297.04	3.27	0	-6	10690	10480	10300	10090	9910	10390	10000	34	3080	500	7390	10	1	6856330	710	5.84	0.96	12	0.01	1771.00	10778.00	17720	20230717	-41.59	10100	20231113	2.48	17720	-41.59	20230717	10100	2.48	20231113	17720	-41.59	20230717	10100	2.48	20231113	2.90	N	170790	500	34 억		223864	N	N	0	N	00	N
89	20231116	090852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10270	0	3	0.00	0	0	0.00	0	0	0	13350	7190	10270	0.00	3.27	0	0	10690	10480	10300	10090	9910	10390	10000	34	3080	500	7390	10	1	6856330	704	5.80	0.95	12	0.00	1771.00	10778.00	17720	20230717	-42.04	10100	20231113	1.68	17720	-42.04	20230717	10100	1.68	20231113	17720	-42.04	20230717	10100	1.68	20231113	2.90	N	170790	500	34 억		223864	N	N	0	N	00	N
90	20231115	160751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10270	-120	5	-1.15	631876470	61787	250.48	10510	10510	10120	13500	7280	10390	10226.61	3.40	0	4187	10636	10512	10386	10262	10136	10575	10325	34	3110	500	7480	10	1	6856330	704	5.80	0.95	12	0.90	1771.00	10778.00	17720	20230717	-42.04	10100	20231113	1.68	17720	-42.04	20230717	10100	1.68	20231113	17720	-42.04	20230717	10100	1.68	20231113	2.88	N	170790	500	34 억		232782	N	N	0	N	00	N
91	20231115	150903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10310	-80	5	-0.77	568109660	55577	225.31	10510	10510	10120	13500	7280	10390	10222.03	3.40	0	4336	10636	10512	10386	10262	10136	10575	10325	34	3110	500	7480	10	1	6856330	707	5.82	0.96	12	0.81	1771.00	10778.00	17720	20230717	-41.82	10100	20231113	2.08	17720	-41.82	20230717	10100	2.08	20231113	17720	-41.82	20230717	10100	2.08	20231113	2.88	N	170790	500	34 억		232782	N	N	0	N	00	N
92	20231115	140900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10370	-20	5	-0.19	556602240	54464	220.80	10510	10510	10120	13500	7280	10390	10219.64	3.40	0	4320	10636	10512	10386	10262	10136	10575	10325	34	3110	500	7480	10	1	6856330	711	5.86	0.96	12	0.79	1771.00	10778.00	17720	20230717	-41.48	10100	20231113	2.67	17720	-41.48	20230717	10100	2.67	20231113	17720	-41.48	20230717	10100	2.67	20231113	2.88	N	170790	500	34 억		232782	N	N	0	N	00	N
93	20231115	130901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10200	-190	5	-1.83	455566820	44624	180.91	10510	10510	10120	13500	7280	10390	10209.01	3.40	0	3943	10636	10512	10386	10262	10136	10575	10325	34	3110	500	7480	10	1	6856330	699	5.76	0.95	12	0.65	1771.00	10778.00	17720	20230717	-42.44	10100	20231113	0.99	17720	-42.44	20230717	10100	0.99	20231113	17720	-42.44	20230717	10100	0.99	20231113	2.88	N	170790	500	34 억		232782	N	N	0	N	00	N
94	20231115	120904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10180	-210	5	-2.02	415887670	40719	165.07	10510	10510	10120	13500	7280	10390	10213.60	3.40	0	3943	10636	10512	10386	10262	10136	10575	10325	34	3110	500	7480	10	1	6856330	698	5.75	0.94	12	0.59	1771.00	10778.00	17720	20230717	-42.55	10100	20231113	0.79	17720	-42.55	20230717	10100	0.79	20231113	17720	-42.55	20230717	10100	0.79	20231113	2.88	N	170790	500	34 억		232782	N	N	0	N	00	N
95	20231115	110913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10190	-200	5	-1.92	361339730	35360	143.35	10510	10510	10120	13500	7280	10390	10218.88	3.40	0	3943	10636	10512	10386	10262	10136	10575	10325	34	3110	500	7480	10	1	6856330	699	5.75	0.95	12	0.52	1771.00	10778.00	17720	20230717	-42.49	10100	20231113	0.89	17720	-42.49	20230717	10100	0.89	20231113	17720	-42.49	20230717	10100	0.89	20231113	2.88	N	170790	500	34 억		232782	N	N	0	N	00	N
96	20231115	100905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10390	0	3	0.00	218596560	21355	86.57	10510	10510	10120	13500	7280	10390	10236.32	3.40	0	6154	10636	10512	10386	10262	10136	10575	10325	34	3110	500	7480	10	1	6856330	712	5.87	0.96	12	0.31	1771.00	10778.00	17720	20230717	-41.37	10100	20231113	2.87	17720	-41.37	20230717	10100	2.87	20231113	17720	-41.37	20230717	10100	2.87	20231113	2.88	N	170790	500	34 억		232782	N	N	0	N	00	N
97	20231115	090856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10460	70	2	0.67	16287640	1559	6.32	10510	10510	10390	13500	7280	10390	10447.49	3.40	0	-277	10636	10512	10386	10262	10136	10575	10325	34	3110	500	7480	10	1	6856330	717	5.91	0.97	12	0.02	1771.00	10778.00	17720	20230717	-40.97	10100	20231113	3.56	17720	-40.97	20230717	10100	3.56	20231113	17720	-40.97	20230717	10100	3.56	20231113	2.88	N	170790	500	34 억		232782	N	N	0	N	00	N
98	20231114	160845	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	10390	30	2	0.29	255767150	24667	45.00	10260	10510	10260	13460	7260	10360	10368.76	3.47	0	-29	11560	10960	10530	9930	9500	10745	9715	34	3100	500	7450	10	1	6856330	712	5.87	0.96	12	0.36	1771.00	10778.00	17720	20230717	-41.37	10100	20231113	2.87	17720	-41.37	20230717	10100	2.87	20231113	17720	-41.37	20230717	10100	2.87	20231113	2.89	N	170790	500	34 억		237810	N	N	0	N	01	N
99	20231114	150848	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	10300	-60	5	-0.58	239843340	23132	42.20	10260	10510	10260	13460	7260	10360	10368.47	3.47	0	192	11560	10960	10530	9930	9500	10745	9715	34	3100	500	7450	10	1	6856330	706	5.82	0.96	12	0.34	1771.00	10778.00	17720	20230717	-41.87	10100	20231113	1.98	17720	-41.87	20230717	10100	1.98	20231113	17720	-41.87	20230717	10100	1.98	20231113	2.89	N	170790	500	34 억		237810	N	N	0	N	01	N
100	20231114	140847	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	10350	-10	5	-0.10	207442840	20000	36.48	10260	10510	10260	13460	7260	10360	10372.14	3.47	0	1221	11560	10960	10530	9930	9500	10745	9715	34	3100	500	7450	10	1	6856330	710	5.84	0.96	12	0.29	1771.00	10778.00	17720	20230717	-41.59	10100	20231113	2.48	17720	-41.59	20230717	10100	2.48	20231113	17720	-41.59	20230717	10100	2.48	20231113	2.89	N	170790	500	34 억		237810	N	N	0	N	01	N
101	20231114	130849	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	10370	10	2	0.10	203540980	19623	35.80	10260	10510	10260	13460	7260	10360	10372.57	3.47	0	1318	11560	10960	10530	9930	9500	10745	9715	34	3100	500	7450	10	1	6856330	711	5.86	0.96	12	0.29	1771.00	10778.00	17720	20230717	-41.48	10100	20231113	2.67	17720	-41.48	20230717	10100	2.67	20231113	17720	-41.48	20230717	10100	2.67	20231113	2.89	N	170790	500	34 억		237810	N	N	0	N	01	N
102	20231114	120851	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	10510	150	2	1.45	146010170	14066	25.66	10260	10510	10260	13460	7260	10360	10380.36	3.47	0	1000	11560	10960	10530	9930	9500	10745	9715	34	3100	500	7450	10	1	6856330	721	5.93	0.98	12	0.21	1771.00	10778.00	17720	20230717	-40.69	10100	20231113	4.06	17720	-40.69	20230717	10100	4.06	20231113	17720	-40.69	20230717	10100	4.06	20231113	2.89	N	170790	500	34 억		237810	N	N	0	N	01	N
103	20231114	110900	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	10380	20	2	0.19	91194330	8792	16.04	10260	10470	10260	13460	7260	10360	10372.42	3.47	0	987	11560	10960	10530	9930	9500	10745	9715	34	3100	500	7450	10	1	6856330	712	5.86	0.96	12	0.13	1771.00	10778.00	17720	20230717	-41.42	10100	20231113	2.77	17720	-41.42	20230717	10100	2.77	20231113	17720	-41.42	20230717	10100	2.77	20231113	2.89	N	170790	500	34 억		237810	N	N	0	N	01	N
104	20231114	100850	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	10370	10	2	0.10	81756760	7881	14.38	10260	10470	10260	13460	7260	10360	10373.91	3.47	0	977	11560	10960	10530	9930	9500	10745	9715	34	3100	500	7450	10	1	6856330	711	5.86	0.96	12	0.11	1771.00	10778.00	17720	20230717	-41.48	10100	20231113	2.67	17720	-41.48	20230717	10100	2.67	20231113	17720	-41.48	20230717	10100	2.67	20231113	2.89	N	170790	500	34 억		237810	N	N	0	N	01	N
105	20231114	090841	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	10420	60	2	0.58	6504150	629	1.15	10260	10450	10260	13460	7260	10360	10340.46	3.47	0	23	11560	10960	10530	9930	9500	10745	9715	34	3100	500	7450	10	1	6856330	714	5.88	0.97	12	0.01	1771.00	10778.00	17720	20230717	-41.20	10100	20231113	3.17	17720	-41.20	20230717	10100	3.17	20231113	17720	-41.20	20230717	10100	3.17	20231113	2.89	N	170790	500	34 억		237810	N	N	0	N	01	N
106	20231113	160833	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10360	-420	5	-3.90	570337640	54788	49.43	10900	11130	10100	14010	7550	10780	10409.90	3.64	0	-810	11953	11366	10913	10326	9873	11140	10100	34	3230	500	7760	10	1	6856330	710	5.85	0.96	12	0.80	1771.00	10778.00	17720	20230717	-41.53	10100	20231113	2.57	17720	-41.53	20230717	10100	2.57	20231113	17720	-41.53	20230717	10100	2.57	20231113	2.62	N	170790	500	34 억		249572	N	N	0	N	00	N
107	20231113	150831	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10270	-510	5	-4.73	548276190	52654	47.50	10900	11130	10100	14010	7550	10780	10412.81	3.64	0	-767	11953	11366	10913	10326	9873	11140	10100	34	3230	500	7760	10	1	6856330	704	5.80	0.95	12	0.77	1771.00	10778.00	17720	20230717	-42.04	10100	20231113	1.68	17720	-42.04	20230717	10100	1.68	20231113	17720	-42.04	20230717	10100	1.68	20231113	2.62	N	170790	500	34 억		249572	N	N	0	N	00	N
108	20231113	140830	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10300	-480	5	-4.45	496092180	47584	42.93	10900	11130	10100	14010	7550	10780	10425.61	3.64	0	-363	11953	11366	10913	10326	9873	11140	10100	34	3230	500	7760	10	1	6856330	706	5.82	0.96	12	0.69	1771.00	10778.00	17720	20230717	-41.87	10100	20231113	1.98	17720	-41.87	20230717	10100	1.98	20231113	17720	-41.87	20230717	10100	1.98	20231113	2.62	N	170790	500	34 억		249572	N	N	0	N	00	N
109	20231113	130828	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10240	-540	5	-5.01	457802910	43858	39.57	10900	11130	10100	14010	7550	10780	10438.30	3.64	0	-852	11953	11366	10913	10326	9873	11140	10100	34	3230	500	7760	10	1	6856330	702	5.78	0.95	12	0.64	1771.00	10778.00	17720	20230717	-42.21	10100	20231113	1.39	17720	-42.21	20230717	10100	1.39	20231113	17720	-42.21	20230717	10100	1.39	20231113	2.62	N	170790	500	34 억		249572	N	N	0	N	00	N
110	20231113	120831	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10330	-450	5	-4.17	400747640	38309	34.56	10900	11130	10100	14010	7550	10780	10460.93	3.64	0	-367	11953	11366	10913	10326	9873	11140	10100	34	3230	500	7760	10	1	6856330	708	5.83	0.96	12	0.56	1771.00	10778.00	17720	20230717	-41.70	10100	20231113	2.28	17720	-41.70	20230717	10100	2.28	20231113	17720	-41.70	20230717	10100	2.28	20231113	2.62	N	170790	500	34 억		249572	N	N	0	N	00	N
111	20231113	110828	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10360	-420	5	-3.90	216850900	20379	18.39	10900	11130	10360	14010	7550	10780	10640.90	3.64	0	-985	11953	11366	10913	10326	9873	11140	10100	34	3230	500	7760	10	1	6856330	710	5.85	0.96	12	0.30	1771.00	10778.00	17720	20230717	-41.53	10360	20231113	0.00	17720	-41.53	20230717	10360	0.00	20231113	17720	-41.53	20230717	10360	0.00	20231113	2.62	N	170790	500	34 억		249572	N	N	0	N	00	N
112	20231113	100826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10650	-130	5	-1.21	71221750	6536	5.90	10900	11130	10650	14010	7550	10780	10896.84	3.64	0	-916	11953	11366	10913	10326	9873	11140	10100	34	3230	500	7760	10	1	6856330	730	6.01	0.99	12	0.10	1771.00	10778.00	17720	20230717	-39.90	10460	20231110	1.82	17720	-39.90	20230717	10460	1.82	20231110	17720	-39.90	20230717	10460	1.82	20231110	2.62	N	170790	500	34 억		249572	N	N	0	N	00	N
113	20231113	090832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11060	280	2	2.60	14045980	1276	1.15	10900	11130	10890	14010	7550	10780	11007.82	3.64	0	-483	11953	11366	10913	10326	9873	11140	10100	34	3230	500	7760	10	1	6856330	758	6.25	1.03	12	0.02	1771.00	10778.00	17720	20230717	-37.58	10460	20231110	5.74	17720	-37.58	20230717	10460	5.74	20231110	17720	-37.58	20230717	10460	5.74	20231110	2.62	N	170790	500	34 억		249572	N	N	0	N	00	N
114	20231110	160845	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10780	-870	5	-7.47	1194832280	110698	53.01	11500	11500	10460	15140	8160	11650	10793.62	3.86	0	-8996	14670	13160	12230	10720	9790	12695	10255	34	3490	500	8380	10	1	6856330	739	6.09	1.00	12	1.61	1771.00	10778.00	17720	20230717	-39.16	10460	20231110	3.06	17720	-39.16	20230717	10460	3.06	20231110	17720	-39.16	20230717	10460	3.06	20231110	2.64	N	170790	500	34 억		264497	N	N	0	N	00	N
115	20231110	150845	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10730	-920	5	-7.90	1174139690	108778	52.09	11500	11500	10460	15140	8160	11650	10793.91	3.86	0	-8795	14670	13160	12230	10720	9790	12695	10255	34	3490	500	8380	10	1	6856330	736	6.06	1.00	12	1.59	1771.00	10778.00	17720	20230717	-39.45	10460	20231110	2.58	17720	-39.45	20230717	10460	2.58	20231110	17720	-39.45	20230717	10460	2.58	20231110	2.64	N	170790	500	34 억		264497	N	N	0	N	00	N
116	20231110	140836	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10710	-940	5	-8.07	1110976910	102893	49.27	11500	11500	10460	15140	8160	11650	10797.40	3.86	0	-6159	14670	13160	12230	10720	9790	12695	10255	34	3490	500	8380	10	1	6856330	734	6.05	0.99	12	1.50	1771.00	10778.00	17720	20230717	-39.56	10460	20231110	2.39	17720	-39.56	20230717	10460	2.39	20231110	17720	-39.56	20230717	10460	2.39	20231110	2.64	N	170790	500	34 억		264497	N	N	0	N	00	N
117	20231110	130836	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10660	-990	5	-8.50	989639050	91535	43.83	11500	11500	10460	15140	8160	11650	10811.59	3.86	0	-5727	14670	13160	12230	10720	9790	12695	10255	34	3490	500	8380	10	1	6856330	731	6.02	0.99	12	1.34	1771.00	10778.00	17720	20230717	-39.84	10460	20231110	1.91	17720	-39.84	20230717	10460	1.91	20231110	17720	-39.84	20230717	10460	1.91	20231110	2.64	N	170790	500	34 억		264497	N	N	0	N	00	N
118	20231110	120841	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10650	-1000	5	-8.58	925749710	85526	40.95	11500	11500	10460	15140	8160	11650	10824.19	3.86	0	-4066	14670	13160	12230	10720	9790	12695	10255	34	3490	500	8380	10	1	6856330	730	6.01	0.99	12	1.25	1771.00	10778.00	17720	20230717	-39.90	10460	20231110	1.82	17720	-39.90	20230717	10460	1.82	20231110	17720	-39.90	20230717	10460	1.82	20231110	2.64	N	170790	500	34 억		264497	N	N	0	N	00	N
119	20231110	110828	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10780	-870	5	-7.47	798734610	73629	35.26	11500	11500	10460	15140	8160	11650	10848.10	3.86	0	-1053	14670	13160	12230	10720	9790	12695	10255	34	3490	500	8380	10	1	6856330	739	6.09	1.00	12	1.07	1771.00	10778.00	17720	20230717	-39.16	10460	20231110	3.06	17720	-39.16	20230717	10460	3.06	20231110	17720	-39.16	20230717	10460	3.06	20231110	2.64	N	170790	500	34 억		264497	N	N	0	N	00	N
120	20231110	100837	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10920	-730	5	-6.27	385620440	34918	16.72	11500	11500	10880	15140	8160	11650	11043.60	3.86	0	415	14670	13160	12230	10720	9790	12695	10255	34	3490	500	8380	10	1	6856330	749	6.17	1.01	12	0.51	1771.00	10778.00	17720	20230717	-38.37	10700	20221108	2.06	17720	-38.37	20230717	10880	0.37	20231110	17720	-38.37	20230717	10880	0.37	20231110	2.64	N	170790	500	34 억		264497	N	N	0	N	00	N
121	20231110	090822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11500	-150	5	-1.29	25908790	2283	1.09	11500	11500	11120	15140	8160	11650	11348.57	3.86	0	-134	14670	13160	12230	10720	9790	12695	10255	34	3490	500	8380	10	1	6856330	788	6.49	1.07	12	0.03	1771.00	10778.00	17720	20230717	-35.10	10700	20221108	7.48	17720	-35.10	20230717	11120	3.42	20231110	17720	-35.10	20230717	10950	5.02	20221110	2.64	N	170790	500	34 억		264497	N	N	0	N	00	N
122	20231109	160816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11650	-1140	5	-8.91	2475914990	208550	1759.17	12840	13740	11300	16620	8960	12790	11872.15	3.61	0	-10354	12996	12892	12726	12622	12456	12945	12675	34	3830	500	9200	10	1	6856330	799	6.58	1.08	12	3.04	1771.00	10778.00	17720	20230717	-34.26	10600	20221107	9.91	17720	-34.26	20230717	11300	3.10	20231109	17720	-34.26	20230717	10950	6.39	20221109	2.64	N	170790	500	34 억		247580	N	N	0	N	00	N
123	20231109	150815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11550	-1240	5	-9.70	2406178620	202544	1708.51	12840	13740	11300	16620	8960	12790	11879.78	3.61	0	-9837	12996	12892	12726	12622	12456	12945	12675	34	3830	500	9200	10	1	6856330	792	6.52	1.07	12	2.95	1771.00	10778.00	17720	20230717	-34.82	10600	20221107	8.96	17720	-34.82	20230717	11300	2.21	20231109	17720	-34.82	20230717	10950	5.48	20221109	2.64	N	170790	500	34 억		247580	N	N	0	N	00	N
124	20231109	140812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11470	-1320	5	-10.32	2228104320	187008	1577.46	12840	13740	11300	16620	8960	12790	11914.49	3.61	0	-7876	12996	12892	12726	12622	12456	12945	12675	34	3830	500	9200	10	1	6856330	786	6.48	1.06	12	2.73	1771.00	10778.00	17720	20230717	-35.27	10600	20221107	8.21	17720	-35.27	20230717	11300	1.50	20231109	17720	-35.27	20230717	10950	4.75	20221109	2.64	N	170790	500	34 억		247580	N	N	0	N	00	N
125	20231109	130816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11630	-1160	5	-9.07	2114470800	177183	1494.58	12840	13740	11300	16620	8960	12790	11933.82	3.61	0	-6761	12996	12892	12726	12622	12456	12945	12675	34	3830	500	9200	10	1	6856330	797	6.57	1.08	12	2.58	1771.00	10778.00	17720	20230717	-34.37	10600	20221107	9.72	17720	-34.37	20230717	11300	2.92	20231109	17720	-34.37	20230717	10950	6.21	20221109	2.64	N	170790	500	34 억		247580	N	N	0	N	00	N
126	20231109	120819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11490	-1300	5	-10.16	1909677590	159461	1345.09	12840	13740	11300	16620	8960	12790	11975.83	3.61	0	-4976	12996	12892	12726	12622	12456	12945	12675	34	3830	500	9200	10	1	6856330	788	6.49	1.07	12	2.33	1771.00	10778.00	17720	20230717	-35.16	10600	20221107	8.40	17720	-35.16	20230717	11300	1.68	20231109	17720	-35.16	20230717	10950	4.93	20221109	2.64	N	170790	500	34 억		247580	N	N	0	N	00	N
127	20231109	110816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11360	-1430	5	-11.18	1580368900	130917	1104.32	12840	13740	11350	16620	8960	12790	12071.53	3.61	0	-3934	12996	12892	12726	12622	12456	12945	12675	34	3830	500	9200	10	1	6856330	779	6.41	1.05	12	1.91	1771.00	10778.00	17720	20230717	-35.89	10600	20221107	7.17	17720	-35.89	20230717	11350	0.09	20231109	17720	-35.89	20230717	10950	3.74	20221109	2.64	N	170790	500	34 억		247580	N	N	0	N	00	N
128	20231109	100811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12960	170	2	1.33	233428050	17951	151.42	12840	13740	12340	16620	8960	12790	13003.62	3.61	0	2328	12996	12892	12726	12622	12456	12945	12675	34	3830	500	9200	10	1	6856330	889	7.32	1.20	12	0.26	1771.00	10778.00	17720	20230717	-26.86	10600	20221107	22.26	17720	-26.86	20230717	11690	10.86	20231031	17720	-26.86	20230717	10950	18.36	20221109	2.64	N	170790	500	34 억		247580	N	N	0	N	00	N
129	20231109	090817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13110	320	2	2.50	71297540	5399	45.54	12840	13740	12840	16620	8960	12790	13205.69	3.61	0	1004	12996	12892	12726	12622	12456	12945	12675	34	3830	500	9200	10	1	6856330	899	7.40	1.22	12	0.08	1771.00	10778.00	17720	20230717	-26.02	10600	20221107	23.68	17720	-26.02	20230717	11690	12.15	20231031	17720	-26.02	20230717	10950	19.73	20221109	2.64	N	170790	500	34 억		247580	N	N	0	N	00	N
130	20231108	160808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12790	190	2	1.51	150978410	11855	213.87	12660	12830	12560	16380	8820	12600	12734.61	3.54	0	-150	12866	12732	12616	12482	12366	12675	12425	34	3780	500	9070	10	1	6856330	877	7.22	1.19	12	0.17	1771.00	10778.00	17720	20230717	-27.82	10400	20221104	22.98	17720	-27.82	20230717	11690	9.41	20231031	17720	-27.82	20230717	10700	19.53	20221108	2.60	N	170790	500	34 억		242431	N	N	0	N	00	N
131	20231108	150813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12670	70	2	0.56	119900450	9415	169.85	12660	12830	12560	16380	8820	12600	12735.05	3.54	0	-147	12866	12732	12616	12482	12366	12675	12425	34	3780	500	9070	10	1	6856330	869	7.15	1.18	12	0.14	1771.00	10778.00	17720	20230717	-28.50	10400	20221104	21.83	17720	-28.50	20230717	11690	8.38	20231031	17720	-28.50	20230717	10700	18.41	20221108	2.60	N	170790	500	34 억		242431	N	N	0	N	00	N
132	20231108	140809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12700	100	2	0.79	103230030	8096	146.06	12660	12830	12660	16380	8820	12600	12750.74	3.54	0	-3	12866	12732	12616	12482	12366	12675	12425	34	3780	500	9070	10	1	6856330	871	7.17	1.18	12	0.12	1771.00	10778.00	17720	20230717	-28.33	10400	20221104	22.12	17720	-28.33	20230717	11690	8.64	20231031	17720	-28.33	20230717	10700	18.69	20221108	2.60	N	170790	500	34 억		242431	N	N	0	N	00	N
133	20231108	130807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12750	150	2	1.19	79338400	6216	112.14	12660	12830	12660	16380	8820	12600	12763.58	3.54	0	21	12866	12732	12616	12482	12366	12675	12425	34	3780	500	9070	10	1	6856330	874	7.20	1.18	12	0.09	1771.00	10778.00	17720	20230717	-28.05	10400	20221104	22.60	17720	-28.05	20230717	11690	9.07	20231031	17720	-28.05	20230717	10700	19.16	20221108	2.60	N	170790	500	34 억		242431	N	N	0	N	00	N
134	20231108	120802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12810	210	2	1.67	49827870	3903	70.41	12660	12830	12660	16380	8820	12600	12766.56	3.54	0	-2	12866	12732	12616	12482	12366	12675	12425	34	3780	500	9070	10	1	6856330	878	7.23	1.19	12	0.06	1771.00	10778.00	17720	20230717	-27.71	10400	20221104	23.17	17720	-27.71	20230717	11690	9.58	20231031	17720	-27.71	20230717	10700	19.72	20221108	2.60	N	170790	500	34 억		242431	N	N	0	N	00	N
135	20231108	110810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12740	140	2	1.11	24194610	1899	34.26	12660	12830	12660	16380	8820	12600	12740.71	3.54	0	15	12866	12732	12616	12482	12366	12675	12425	34	3780	500	9070	10	1	6856330	873	7.19	1.18	12	0.03	1771.00	10778.00	17720	20230717	-28.10	10400	20221104	22.50	17720	-28.10	20230717	11690	8.98	20231031	17720	-28.10	20230717	10700	19.07	20221108	2.60	N	170790	500	34 억		242431	N	N	0	N	00	N
136	20231108	100809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12760	160	2	1.27	15429410	1211	21.85	12660	12800	12660	16380	8820	12600	12741.05	3.54	0	-11	12866	12732	12616	12482	12366	12675	12425	34	3780	500	9070	10	1	6856330	875	7.20	1.18	12	0.02	1771.00	10778.00	17720	20230717	-27.99	10400	20221104	22.69	17720	-27.99	20230717	11690	9.15	20231031	17720	-27.99	20230717	10700	19.25	20221108	2.60	N	170790	500	34 억		242431	N	N	0	N	00	N
137	20231108	090805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12730	130	2	1.03	1411010	111	2.00	12660	12750	12660	16380	8820	12600	12711.80	3.54	0	-1	12866	12732	12616	12482	12366	12675	12425	34	3780	500	9070	10	1	6856330	873	7.19	1.18	12	0.00	1771.00	10778.00	17720	20230717	-28.16	10400	20221104	22.40	17720	-28.16	20230717	11690	8.90	20231031	17720	-28.16	20230717	10700	18.97	20221108	2.60	N	170790	500	34 억		242431	N	N	0	N	00	N
138	20231107	160808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12600	-50	5	-0.40	69821930	5543	45.09	12650	12750	12500	16440	8860	12650	12596.42	3.54	0	-1839	12883	12766	12603	12486	12323	12825	12545	34	3790	500	9100	10	1	6856330	864	7.11	1.17	12	0.08	1771.00	10778.00	17720	20230717	-28.89	10400	20221104	21.15	17720	-28.89	20230717	11690	7.78	20231031	17720	-28.89	20230717	10600	18.87	20221107	2.59	N	170790	500	34 억		242470	N	N	0	N	00	N
139	20231107	150809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12630	-20	5	-0.16	60225320	4781	38.89	12650	12750	12500	16440	8860	12650	12596.80	3.54	0	-1572	12883	12766	12603	12486	12323	12825	12545	34	3790	500	9100	10	1	6856330	866	7.13	1.17	12	0.07	1771.00	10778.00	17720	20230717	-28.72	10400	20221104	21.44	17720	-28.72	20230717	11690	8.04	20231031	17720	-28.72	20230717	10600	19.15	20221107	2.59	N	170790	500	34 억		242470	N	N	0	N	00	N
140	20231107	140813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12620	-30	5	-0.24	53265250	4229	34.40	12650	12750	12500	16440	8860	12650	12595.24	3.54	0	-1333	12883	12766	12603	12486	12323	12825	12545	34	3790	500	9100	10	1	6856330	865	7.13	1.17	12	0.06	1771.00	10778.00	17720	20230717	-28.78	10400	20221104	21.35	17720	-28.78	20230717	11690	7.96	20231031	17720	-28.78	20230717	10600	19.06	20221107	2.59	N	170790	500	34 억		242470	N	N	0	N	00	N
141	20231107	130811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12620	-30	5	-0.24	49113300	3900	31.72	12650	12750	12500	16440	8860	12650	12593.15	3.54	0	-1242	12883	12766	12603	12486	12323	12825	12545	34	3790	500	9100	10	1	6856330	865	7.13	1.17	12	0.06	1771.00	10778.00	17720	20230717	-28.78	10400	20221104	21.35	17720	-28.78	20230717	11690	7.96	20231031	17720	-28.78	20230717	10600	19.06	20221107	2.59	N	170790	500	34 억		242470	N	N	0	N	00	N
142	20231107	120806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12510	-140	5	-1.11	45189130	3587	29.18	12650	12750	12510	16440	8860	12650	12598.03	3.54	0	-1179	12883	12766	12603	12486	12323	12825	12545	34	3790	500	9100	10	1	6856330	858	7.06	1.16	12	0.05	1771.00	10778.00	17720	20230717	-29.40	10400	20221104	20.29	17720	-29.40	20230717	11690	7.01	20231031	17720	-29.40	20230717	10600	18.02	20221107	2.59	N	170790	500	34 억		242470	N	N	0	N	00	N
143	20231107	110807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12570	-80	5	-0.63	30808050	2439	19.84	12650	12750	12530	16440	8860	12650	12631.43	3.54	0	-686	12883	12766	12603	12486	12323	12825	12545	34	3790	500	9100	10	1	6856330	862	7.10	1.17	12	0.04	1771.00	10778.00	17720	20230717	-29.06	10400	20221104	20.87	17720	-29.06	20230717	11690	7.53	20231031	17720	-29.06	20230717	10600	18.58	20221107	2.59	N	170790	500	34 억		242470	N	N	0	N	00	N
144	20231107	100817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12640	-10	5	-0.08	20115220	1589	12.93	12650	12750	12590	16440	8860	12650	12659.04	3.54	0	-416	12883	12766	12603	12486	12323	12825	12545	34	3790	500	9100	10	1	6856330	867	7.14	1.17	12	0.02	1771.00	10778.00	17720	20230717	-28.67	10400	20221104	21.54	17720	-28.67	20230717	11690	8.13	20231031	17720	-28.67	20230717	10600	19.25	20221107	2.59	N	170790	500	34 억		242470	N	N	0	N	00	N
145	20231107	090757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12640	-10	5	-0.08	5582030	442	3.60	12650	12690	12590	16440	8860	12650	12629.03	3.54	0	-289	12883	12766	12603	12486	12323	12825	12545	34	3790	500	9100	10	1	6856330	867	7.14	1.17	12	0.01	1771.00	10778.00	17720	20230717	-28.67	10400	20221104	21.54	17720	-28.67	20230717	11690	8.13	20231031	17720	-28.67	20230717	10600	19.25	20221107	2.59	N	170790	500	34 억		242470	N	N	0	N	00	N
146	20231106	160749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12650	40	2	0.32	152798700	12161	116.84	12640	12720	12440	16390	8830	12610	12564.65	3.55	0	-676	12930	12770	12540	12380	12150	12850	12460	34	3780	500	9070	10	1	6856330	867	7.14	1.17	12	0.18	1771.00	10778.00	17720	20230717	-28.61	10400	20221104	21.63	17720	-28.61	20230717	11690	8.21	20231031	17720	-28.61	20230717	10600	19.34	20221107	2.60	N	170790	500	34 억		243146	N	N	0	N	00	N
147	20231106	150754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12610	0	3	0.00	125857450	10026	96.33	12640	12720	12440	16390	8830	12610	12553.11	3.55	0	-377	12930	12770	12540	12380	12150	12850	12460	34	3780	500	9070	10	1	6856330	865	7.12	1.17	12	0.15	1771.00	10778.00	17720	20230717	-28.84	10400	20221104	21.25	17720	-28.84	20230717	11690	7.87	20231031	17720	-28.84	20230717	10600	18.96	20221107	2.60	N	170790	500	34 억		243146	N	N	0	N	00	N
148	20231106	140750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12570	-40	5	-0.32	89241820	7112	68.33	12640	12720	12440	16390	8830	12610	12548.06	3.55	0	-64	12930	12770	12540	12380	12150	12850	12460	34	3780	500	9070	10	1	6856330	862	7.10	1.17	12	0.10	1771.00	10778.00	17720	20230717	-29.06	10400	20221104	20.87	17720	-29.06	20230717	11690	7.53	20231031	17720	-29.06	20230717	10600	18.58	20221107	2.60	N	170790	500	34 억		243146	N	N	0	N	00	N
149	20231106	130758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12530	-80	5	-0.63	76500610	6094	58.55	12640	12720	12440	16390	8830	12610	12553.43	3.55	0	41	12930	12770	12540	12380	12150	12850	12460	34	3780	500	9070	10	1	6856330	859	7.08	1.16	12	0.09	1771.00	10778.00	17720	20230717	-29.29	10400	20221104	20.48	17720	-29.29	20230717	11690	7.19	20231031	17720	-29.29	20230717	10600	18.21	20221107	2.60	N	170790	500	34 억		243146	N	N	0	N	00	N
150	20231106	120755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12530	-80	5	-0.63	74303230	5919	56.87	12640	12720	12440	16390	8830	12610	12553.34	3.55	0	103	12930	12770	12540	12380	12150	12850	12460	34	3780	500	9070	10	1	6856330	859	7.08	1.16	12	0.09	1771.00	10778.00	17720	20230717	-29.29	10400	20221104	20.48	17720	-29.29	20230717	11690	7.19	20231031	17720	-29.29	20230717	10600	18.21	20221107	2.60	N	170790	500	34 억		243146	N	N	0	N	00	N
151	20231106	110753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12500	-110	5	-0.87	57814750	4599	44.19	12640	12720	12440	16390	8830	12610	12571.16	3.55	0	65	12930	12770	12540	12380	12150	12850	12460	34	3780	500	9070	10	1	6856330	857	7.06	1.16	12	0.07	1771.00	10778.00	17720	20230717	-29.46	10400	20221104	20.19	17720	-29.46	20230717	11690	6.93	20231031	17720	-29.46	20230717	10600	17.92	20221107	2.60	N	170790	500	34 억		243146	N	N	0	N	00	N
152	20231106	100731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12640	30	2	0.24	44947150	3572	34.32	12640	12720	12440	16390	8830	12610	12583.19	3.55	0	410	12930	12770	12540	12380	12150	12850	12460	34	3780	500	9070	10	1	6856330	867	7.14	1.17	12	0.05	1771.00	10778.00	17720	20230717	-28.67	10400	20221104	21.54	17720	-28.67	20230717	11690	8.13	20231031	17720	-28.67	20230717	10600	19.25	20221107	2.60	N	170790	500	34 억		243146	N	N	0	N	00	N
153	20231106	090753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12720	110	2	0.87	5543530	441	4.24	12640	12720	12500	16390	8830	12610	12570.36	3.55	0	-10	12930	12770	12540	12380	12150	12850	12460	34	3780	500	9070	10	1	6856330	872	7.18	1.18	12	0.01	1771.00	10778.00	17720	20230717	-28.22	10400	20221104	22.31	17720	-28.22	20230717	11690	8.81	20231031	17720	-28.22	20230717	10600	20.00	20221107	2.60	N	170790	500	34 억		243146	N	N	0	N	00	N
154	20231103	160744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12610	50	2	0.40	130056110	10408	191.78	12580	12700	12310	16320	8800	12560	12495.78	3.58	0	-2283	12906	12732	12496	12322	12086	12820	12410	34	3760	500	9040	10	1	6856330	865	7.12	1.17	12	0.15	1771.00	10778.00	17720	20230717	-28.84	10400	20221104	21.25	17720	-28.84	20230717	11690	7.87	20231031	17720	-28.84	20230717	10400	21.25	20221104	2.63	N	170790	500	34 억		245473	N	N	0	N	00	N
155	20231103	150742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12510	-50	5	-0.40	112693380	9029	166.37	12580	12700	12310	16320	8800	12560	12481.27	3.58	0	-1771	12906	12732	12496	12322	12086	12820	12410	34	3760	500	9040	10	1	6856330	858	7.06	1.16	12	0.13	1771.00	10778.00	17720	20230717	-29.40	10400	20221104	20.29	17720	-29.40	20230717	11690	7.01	20231031	17720	-29.40	20230717	10400	20.29	20221104	2.63	N	170790	500	34 억		245473	N	N	0	N	00	N
156	20231103	140741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12490	-70	5	-0.56	98827260	7922	145.97	12580	12700	12310	16320	8800	12560	12475.04	3.58	0	-1638	12906	12732	12496	12322	12086	12820	12410	34	3760	500	9040	10	1	6856330	856	7.05	1.16	12	0.12	1771.00	10778.00	17720	20230717	-29.51	10400	20221104	20.10	17720	-29.51	20230717	11690	6.84	20231031	17720	-29.51	20230717	10400	20.10	20221104	2.63	N	170790	500	34 억		245473	N	N	0	N	00	N
157	20231103	130742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12520	-40	5	-0.32	83844610	6723	123.88	12580	12700	12310	16320	8800	12560	12471.31	3.58	0	-1654	12906	12732	12496	12322	12086	12820	12410	34	3760	500	9040	10	1	6856330	858	7.07	1.16	12	0.10	1771.00	10778.00	17720	20230717	-29.35	10400	20221104	20.38	17720	-29.35	20230717	11690	7.10	20231031	17720	-29.35	20230717	10400	20.38	20221104	2.63	N	170790	500	34 억		245473	N	N	0	N	00	N
158	20231103	120739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12550	-10	5	-0.08	79568580	6383	117.62	12580	12700	12310	16320	8800	12560	12465.70	3.58	0	-1567	12906	12732	12496	12322	12086	12820	12410	34	3760	500	9040	10	1	6856330	860	7.09	1.16	12	0.09	1771.00	10778.00	17720	20230717	-29.18	10400	20221104	20.67	17720	-29.18	20230717	11690	7.36	20231031	17720	-29.18	20230717	10400	20.67	20221104	2.63	N	170790	500	34 억		245473	N	N	0	N	00	N
159	20231103	110748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12420	-140	5	-1.11	54538290	4372	80.56	12580	12700	12310	16320	8800	12560	12474.45	3.58	0	-1785	12906	12732	12496	12322	12086	12820	12410	34	3760	500	9040	10	1	6856330	852	7.01	1.15	12	0.06	1771.00	10778.00	17720	20230717	-29.91	10400	20221104	19.42	17720	-29.91	20230717	11690	6.24	20231031	17720	-29.91	20230717	10400	19.42	20221104	2.63	N	170790	500	34 억		245473	N	N	0	N	00	N
160	20231103	100732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12520	-40	5	-0.32	30970470	2466	45.44	12580	12700	12470	16320	8800	12560	12558.99	3.58	0	-1205	12906	12732	12496	12322	12086	12820	12410	34	3760	500	9040	10	1	6856330	858	7.07	1.16	12	0.04	1771.00	10778.00	17720	20230717	-29.35	10400	20221104	20.38	17720	-29.35	20230717	11690	7.10	20231031	17720	-29.35	20230717	10400	20.38	20221104	2.63	N	170790	500	34 억		245473	N	N	0	N	00	N
161	20231103	090736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12600	40	2	0.32	14926060	1189	21.91	12580	12630	12500	16320	8800	12560	12553.46	3.58	0	-774	12906	12732	12496	12322	12086	12820	12410	34	3760	500	9040	10	1	6856330	864	7.11	1.17	12	0.02	1771.00	10778.00	17720	20230717	-28.89	10400	20221104	21.15	17720	-28.89	20230717	11690	7.78	20231031	17720	-28.89	20230717	10400	21.15	20221104	2.63	N	170790	500	34 억		245473	N	N	0	N	00	N
162	20231102	160736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12560	310	2	2.53	67923840	5424	49.03	12440	12670	12260	15920	8580	12250	12522.83	3.58	0	185	12476	12362	12166	12052	11856	12420	12110	34	3670	500	8820	10	1	6856330	861	7.09	1.17	12	0.08	1771.00	10778.00	17720	20230717	-29.12	10400	20221104	20.77	17720	-29.12	20230717	11690	7.44	20231031	17720	-29.12	20230717	10400	20.77	20221104	2.59	N	170790	500	34 억		245288	N	N	0	N	00	N
163	20231102	150745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12570	320	2	2.61	64545830	5155	46.60	12440	12670	12260	15920	8580	12250	12521.01	3.58	0	376	12476	12362	12166	12052	11856	12420	12110	34	3670	500	8820	10	1	6856330	862	7.10	1.17	12	0.08	1771.00	10778.00	17720	20230717	-29.06	10400	20221104	20.87	17720	-29.06	20230717	11690	7.53	20231031	17720	-29.06	20230717	10400	20.87	20221104	2.59	N	170790	500	34 억		245288	N	N	0	N	00	N
164	20231102	140731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12540	290	2	2.37	55497510	4433	40.07	12440	12670	12260	15920	8580	12250	12519.18	3.58	0	568	12476	12362	12166	12052	11856	12420	12110	34	3670	500	8820	10	1	6856330	860	7.08	1.16	12	0.06	1771.00	10778.00	17720	20230717	-29.23	10400	20221104	20.58	17720	-29.23	20230717	11690	7.27	20231031	17720	-29.23	20230717	10400	20.58	20221104	2.59	N	170790	500	34 억		245288	N	N	0	N	00	N
165	20231102	130736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12580	330	2	2.69	53313160	4259	38.50	12440	12670	12260	15920	8580	12250	12517.76	3.58	0	667	12476	12362	12166	12052	11856	12420	12110	34	3670	500	8820	10	1	6856330	863	7.10	1.17	12	0.06	1771.00	10778.00	17720	20230717	-29.01	10400	20221104	20.96	17720	-29.01	20230717	11690	7.61	20231031	17720	-29.01	20230717	10400	20.96	20221104	2.59	N	170790	500	34 억		245288	N	N	0	N	00	N
166	20231102	120734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12570	320	2	2.61	50507900	4036	36.49	12440	12670	12260	15920	8580	12250	12514.35	3.58	0	677	12476	12362	12166	12052	11856	12420	12110	34	3670	500	8820	10	1	6856330	862	7.10	1.17	12	0.06	1771.00	10778.00	17720	20230717	-29.06	10400	20221104	20.87	17720	-29.06	20230717	11690	7.53	20231031	17720	-29.06	20230717	10400	20.87	20221104	2.59	N	170790	500	34 억		245288	N	N	0	N	00	N
167	20231102	110732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12590	340	2	2.78	43909430	3510	31.73	12440	12670	12260	15920	8580	12250	12509.81	3.58	0	629	12476	12362	12166	12052	11856	12420	12110	34	3670	500	8820	10	1	6856330	863	7.11	1.17	12	0.05	1771.00	10778.00	17720	20230717	-28.95	10400	20221104	21.06	17720	-28.95	20230717	11690	7.70	20231031	17720	-28.95	20230717	10400	21.06	20221104	2.59	N	170790	500	34 억		245288	N	N	0	N	00	N
168	20231102	100734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12530	280	2	2.29	23532590	1893	17.11	12440	12540	12260	15920	8580	12250	12431.37	3.58	0	585	12476	12362	12166	12052	11856	12420	12110	34	3670	500	8820	10	1	6856330	859	7.08	1.16	12	0.03	1771.00	10778.00	17720	20230717	-29.29	10400	20221104	20.48	17720	-29.29	20230717	11690	7.19	20231031	17720	-29.29	20230717	10400	20.48	20221104	2.59	N	170790	500	34 억		245288	N	N	0	N	00	N
169	20231102	090739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12400	150	2	1.22	1126500	91	0.82	12440	12440	12260	15920	8580	12250	12379.12	3.58	0	12	12476	12362	12166	12052	11856	12420	12110	34	3670	500	8820	10	1	6856330	850	7.00	1.15	12	0.00	1771.00	10778.00	17720	20230717	-30.02	10400	20221104	19.23	17720	-30.02	20230717	11690	6.07	20231031	17720	-30.02	20230717	10400	19.23	20221104	2.59	N	170790	500	34 억		245288	N	N	0	N	00	N
170	20231101	160731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12250	210	2	1.74	133943860	11062	34.88	11970	12280	11970	15650	8430	12040	12108.47	3.56	0	1471	12526	12282	11986	11742	11446	12135	11595	34	3610	500	8660	10	1	6856330	840	6.92	1.14	12	0.16	1771.00	10778.00	17720	20230717	-30.87	10400	20221104	17.79	17720	-30.87	20230717	11690	4.79	20231031	17720	-30.87	20230717	10400	17.79	20221104	2.57	N	170790	500	34 억		244105	N	N	0	N	00	N
171	20231101	150731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12230	190	2	1.58	126403390	10445	32.93	11970	12280	11970	15650	8430	12040	12101.81	3.56	0	1566	12526	12282	11986	11742	11446	12135	11595	34	3610	500	8660	10	1	6856330	839	6.91	1.13	12	0.15	1771.00	10778.00	17720	20230717	-30.98	10400	20221104	17.60	17720	-30.98	20230717	11690	4.62	20231031	17720	-30.98	20230717	10400	17.60	20221104	2.57	N	170790	500	34 억		244105	N	N	0	N	00	N
172	20231101	140725	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12110	70	2	0.58	91086920	7543	23.78	11970	12170	11970	15650	8430	12040	12075.69	3.56	0	996	12526	12282	11986	11742	11446	12135	11595	34	3610	500	8660	10	1	6856330	830	6.84	1.12	12	0.11	1771.00	10778.00	17720	20230717	-31.66	10400	20221104	16.44	17720	-31.66	20230717	11690	3.59	20231031	17720	-31.66	20230717	10400	16.44	20221104	2.57	N	170790	500	34 억		244105	N	N	0	N	00	N
173	20231101	130731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12090	50	2	0.42	68102060	5646	17.80	11970	12170	11970	15650	8430	12040	12062.00	3.56	0	-248	12526	12282	11986	11742	11446	12135	11595	34	3610	500	8660	10	1	6856330	829	6.83	1.12	12	0.08	1771.00	10778.00	17720	20230717	-31.77	10400	20221104	16.25	17720	-31.77	20230717	11690	3.42	20231031	17720	-31.77	20230717	10400	16.25	20221104	2.57	N	170790	500	34 억		244105	N	N	0	N	00	N
174	20231101	120748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12090	50	2	0.42	59470500	4933	15.55	11970	12170	11970	15650	8430	12040	12055.65	3.56	0	-429	12526	12282	11986	11742	11446	12135	11595	34	3610	500	8660	10	1	6856330	829	6.83	1.12	12	0.07	1771.00	10778.00	17720	20230717	-31.77	10400	20221104	16.25	17720	-31.77	20230717	11690	3.42	20231031	17720	-31.77	20230717	10400	16.25	20221104	2.57	N	170790	500	34 억		244105	N	N	0	N	00	N
175	20231101	110753	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12070	30	2	0.25	19297280	1595	5.03	11970	12170	11970	15650	8430	12040	12098.61	3.56	0	-153	12526	12282	11986	11742	11446	12135	11595	34	3610	500	8660	10	1	6856330	828	6.82	1.12	12	0.02	1771.00	10778.00	17720	20230717	-31.88	10400	20221104	16.06	17720	-31.88	20230717	11690	3.25	20231031	17720	-31.88	20230717	10400	16.06	20221104	2.57	N	170790	500	34 억		244105	N	N	0	N	00	N
176	20231101	100743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12130	90	2	0.75	9654860	798	2.52	11970	12170	11970	15650	8430	12040	12098.82	3.56	0	316	12526	12282	11986	11742	11446	12135	11595	34	3610	500	8660	10	1	6856330	832	6.85	1.13	12	0.01	1771.00	10778.00	17720	20230717	-31.55	10400	20221104	16.63	17720	-31.55	20230717	11690	3.76	20231031	17720	-31.55	20230717	10400	16.63	20221104	2.57	N	170790	500	34 억		244105	N	N	0	N	00	N
177	20231101	090743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12000	-40	5	-0.33	1604280	134	0.42	11970	12000	11970	15650	8430	12040	11972.24	3.56	0	-11	12526	12282	11986	11742	11446	12135	11595	34	3610	500	8660	10	1	6856330	823	6.78	1.11	12	0.00	1771.00	10778.00	17720	20230717	-32.28	10400	20221104	15.38	17720	-32.28	20230717	11690	2.65	20231031	17720	-32.28	20230717	10400	15.38	20221104	2.57	N	170790	500	34 억		244105	N	N	0	N	00	N