KissMeData/134580/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	160904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3330	-40	5	-1.19	150647105	45754	27.67	3370	3405	3230	4380	2360	3370	3292.55	5.27	0	-10556	3700	3535	3395	3230	3090	3465	3160	110	1010	500	2290	5	1	22025767	733	-20.18	1.52	12	0.21	-165.00	2187.00	8000	20230203	-58.38	2940	20231004	13.27	8000	-58.38	20230203	2940	13.27	20231004	8000	-58.38	20230203	2940	13.27	20231004	2.09	N	134580	500	110 억		1161646	N	N	0	N	00	N
3	20231130	150904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	-130	5	-3.86	131336980	39890	24.12	3370	3405	3240	4380	2360	3370	3292.48	5.27	0	-7812	3700	3535	3395	3230	3090	3465	3160	110	1010	500	2290	5	1	22025767	714	-19.64	1.48	12	0.18	-165.00	2187.00	8000	20230203	-59.50	2940	20231004	10.20	8000	-59.50	20230203	2940	10.20	20231004	8000	-59.50	20230203	2940	10.20	20231004	2.09	N	134580	500	110 억		1161646	N	N	0	N	00	N
4	20231130	140859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3250	-120	5	-3.56	104744870	31708	19.17	3370	3405	3250	4380	2360	3370	3303.42	5.27	0	-6770	3700	3535	3395	3230	3090	3465	3160	110	1010	500	2290	5	1	22025767	716	-19.70	1.49	12	0.14	-165.00	2187.00	8000	20230203	-59.38	2940	20231004	10.54	8000	-59.38	20230203	2940	10.54	20231004	8000	-59.38	20230203	2940	10.54	20231004	2.09	N	134580	500	110 억		1161646	N	N	0	N	00	N
5	20231130	130858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3310	-60	5	-1.78	58009450	17460	10.56	3370	3405	3300	4380	2360	3370	3322.42	5.27	0	-3800	3700	3535	3395	3230	3090	3465	3160	110	1010	500	2290	5	1	22025767	729	-20.06	1.51	12	0.08	-165.00	2187.00	8000	20230203	-58.62	2940	20231004	12.59	8000	-58.62	20230203	2940	12.59	20231004	8000	-58.62	20230203	2940	12.59	20231004	2.09	N	134580	500	110 억		1161646	N	N	0	N	00	N
6	20231130	120910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3350	-20	5	-0.59	45387180	13653	8.26	3370	3405	3300	4380	2360	3370	3324.34	5.27	0	-901	3700	3535	3395	3230	3090	3465	3160	110	1010	500	2290	5	1	22025767	738	-20.30	1.53	12	0.06	-165.00	2187.00	8000	20230203	-58.12	2940	20231004	13.95	8000	-58.12	20230203	2940	13.95	20231004	8000	-58.12	20230203	2940	13.95	20231004	2.09	N	134580	500	110 억		1161646	N	N	0	N	00	N
7	20231130	110906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3340	-30	5	-0.89	42985825	12934	7.82	3370	3405	3300	4380	2360	3370	3323.47	5.27	0	-485	3700	3535	3395	3230	3090	3465	3160	110	1010	500	2290	5	1	22025767	736	-20.24	1.53	12	0.06	-165.00	2187.00	8000	20230203	-58.25	2940	20231004	13.61	8000	-58.25	20230203	2940	13.61	20231004	8000	-58.25	20230203	2940	13.61	20231004	2.09	N	134580	500	110 억		1161646	N	N	0	N	00	N
8	20231130	100900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3330	-40	5	-1.19	35454820	10663	6.45	3370	3405	3300	4380	2360	3370	3325.03	5.27	0	294	3700	3535	3395	3230	3090	3465	3160	110	1010	500	2290	5	1	22025767	733	-20.18	1.52	12	0.05	-165.00	2187.00	8000	20230203	-58.38	2940	20231004	13.27	8000	-58.38	20230203	2940	13.27	20231004	8000	-58.38	20230203	2940	13.27	20231004	2.09	N	134580	500	110 억		1161646	N	N	0	N	00	N
9	20231130	090900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3380	10	2	0.30	1548085	457	0.28	3370	3405	3370	4380	2360	3370	3387.49	5.27	0	-265	3700	3535	3395	3230	3090	3465	3160	110	1010	500	2290	5	1	22025767	744	-20.48	1.55	12	0.00	-165.00	2187.00	8000	20230203	-57.75	2940	20231004	14.97	8000	-57.75	20230203	2940	14.97	20231004	8000	-57.75	20230203	2940	14.97	20231004	2.09	N	134580	500	110 억		1161646	N	N	0	N	00	N
10	20231129	160856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3370	-190	5	-5.34	552288495	165047	310.59	3560	3560	3255	4625	2495	3560	3346.25	5.48	0	-46733	3663	3611	3543	3491	3423	3637	3517	110	1065	500	2420	5	1	22025767	742	-20.42	1.54	12	0.75	-165.00	2187.00	8000	20230203	-57.88	2940	20231004	14.63	8000	-57.88	20230203	2940	14.63	20231004	8000	-57.88	20230203	2940	14.63	20231004	2.07	N	134580	500	110 억		1206838	N	N	0	N	00	N
11	20231129	150904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3355	-205	5	-5.76	545530125	163032	306.80	3560	3560	3255	4625	2495	3560	3346.15	5.48	0	-45889	3663	3611	3543	3491	3423	3637	3517	110	1065	500	2420	5	1	22025767	739	-20.33	1.53	12	0.74	-165.00	2187.00	8000	20230203	-58.06	2940	20231004	14.12	8000	-58.06	20230203	2940	14.12	20231004	8000	-58.06	20230203	2940	14.12	20231004	2.07	N	134580	500	110 억		1206838	N	N	0	N	00	N
12	20231129	140858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3265	-295	5	-8.29	418052670	124365	234.04	3560	3560	3255	4625	2495	3560	3361.50	5.48	0	-35835	3663	3611	3543	3491	3423	3637	3517	110	1065	500	2420	5	1	22025767	719	-19.79	1.49	12	0.56	-165.00	2187.00	8000	20230203	-59.19	2940	20231004	11.05	8000	-59.19	20230203	2940	11.05	20231004	8000	-59.19	20230203	2940	11.05	20231004	2.07	N	134580	500	110 억		1206838	N	N	0	N	00	N
13	20231129	130859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	-240	5	-6.74	330445320	97631	183.73	3560	3560	3255	4625	2495	3560	3384.64	5.48	0	-19475	3663	3611	3543	3491	3423	3637	3517	110	1065	500	2420	5	1	22025767	731	-20.12	1.52	12	0.44	-165.00	2187.00	8000	20230203	-58.50	2940	20231004	12.93	8000	-58.50	20230203	2940	12.93	20231004	8000	-58.50	20230203	2940	12.93	20231004	2.07	N	134580	500	110 억		1206838	N	N	0	N	00	N
14	20231129	120901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3445	-115	5	-3.23	101911215	29453	55.43	3560	3560	3440	4625	2495	3560	3460.13	5.48	0	-11011	3663	3611	3543	3491	3423	3637	3517	110	1065	500	2420	5	1	22025767	759	-20.88	1.58	12	0.13	-165.00	2187.00	8000	20230203	-56.94	2940	20231004	17.18	8000	-56.94	20230203	2940	17.18	20231004	8000	-56.94	20230203	2940	17.18	20231004	2.07	N	134580	500	110 억		1206838	N	N	0	N	00	N
15	20231129	110901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3460	-100	5	-2.81	85031870	24554	46.21	3560	3560	3440	4625	2495	3560	3463.06	5.48	0	-9424	3663	3611	3543	3491	3423	3637	3517	110	1065	500	2420	5	1	22025767	762	-20.97	1.58	12	0.11	-165.00	2187.00	8000	20230203	-56.75	2940	20231004	17.69	8000	-56.75	20230203	2940	17.69	20231004	8000	-56.75	20230203	2940	17.69	20231004	2.07	N	134580	500	110 억		1206838	N	N	0	N	00	N
16	20231129	100859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	-85	5	-2.39	73793350	21305	40.09	3560	3560	3440	4625	2495	3560	3463.66	5.48	0	-9547	3663	3611	3543	3491	3423	3637	3517	110	1065	500	2420	5	1	22025767	765	-21.06	1.59	12	0.10	-165.00	2187.00	8000	20230203	-56.56	2940	20231004	18.20	8000	-56.56	20230203	2940	18.20	20231004	8000	-56.56	20230203	2940	18.20	20231004	2.07	N	134580	500	110 억		1206838	N	N	0	N	00	N
17	20231129	090855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3495	-65	5	-1.83	6752035	1939	3.65	3560	3560	3475	4625	2495	3560	3482.23	5.48	0	1263	3663	3611	3543	3491	3423	3637	3517	110	1065	500	2420	5	1	22025767	770	-21.18	1.60	12	0.01	-165.00	2187.00	8000	20230203	-56.31	2940	20231004	18.88	8000	-56.31	20230203	2940	18.88	20231004	8000	-56.31	20230203	2940	18.88	20231004	2.07	N	134580	500	110 억		1206838	N	N	0	N	00	N
18	20231128	160856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3560	-10	5	-0.28	186911715	53125	180.56	3555	3595	3475	4640	2500	3570	3518.34	5.52	0	-10801	3626	3597	3551	3522	3476	3575	3500	110	1070	500	2420	5	1	22025767	784	-21.58	1.63	12	0.24	-165.00	2187.00	8000	20230203	-55.50	2940	20231004	21.09	8000	-55.50	20230203	2940	21.09	20231004	8000	-55.50	20230203	2940	21.09	20231004	2.06	N	134580	500	110 억		1216738	N	N	0	N	00	N
19	20231128	150759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3520	-50	5	-1.40	173516010	49342	167.70	3555	3595	3475	4640	2500	3570	3516.60	5.52	0	-9476	3626	3597	3551	3522	3476	3575	3500	110	1070	500	2420	5	1	22025767	775	-21.33	1.61	12	0.22	-165.00	2187.00	8000	20230203	-56.00	2940	20231004	19.73	8000	-56.00	20230203	2940	19.73	20231004	8000	-56.00	20230203	2940	19.73	20231004	2.06	N	134580	500	110 억		1216738	N	N	0	N	00	N
20	20231128	140856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3535	-35	5	-0.98	148824355	42319	143.83	3555	3595	3475	4640	2500	3570	3516.73	5.52	0	-10097	3626	3597	3551	3522	3476	3575	3500	110	1070	500	2420	5	1	22025767	779	-21.42	1.62	12	0.19	-165.00	2187.00	8000	20230203	-55.81	2940	20231004	20.24	8000	-55.81	20230203	2940	20.24	20231004	8000	-55.81	20230203	2940	20.24	20231004	2.06	N	134580	500	110 억		1216738	N	N	0	N	00	N
21	20231128	130849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3545	-25	5	-0.70	114310650	32495	110.44	3555	3595	3475	4640	2500	3570	3517.79	5.52	0	-10074	3626	3597	3551	3522	3476	3575	3500	110	1070	500	2420	5	1	22025767	781	-21.48	1.62	12	0.15	-165.00	2187.00	8000	20230203	-55.69	2940	20231004	20.58	8000	-55.69	20230203	2940	20.58	20231004	8000	-55.69	20230203	2940	20.58	20231004	2.06	N	134580	500	110 억		1216738	N	N	0	N	00	N
22	20231128	120855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3530	-40	5	-1.12	75978075	21716	73.81	3555	3575	3475	4640	2500	3570	3498.71	5.52	0	-9810	3626	3597	3551	3522	3476	3575	3500	110	1070	500	2420	5	1	22025767	778	-21.39	1.61	12	0.10	-165.00	2187.00	8000	20230203	-55.87	2940	20231004	20.07	8000	-55.87	20230203	2940	20.07	20231004	8000	-55.87	20230203	2940	20.07	20231004	2.06	N	134580	500	110 억		1216738	N	N	0	N	00	N
23	20231128	110855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3480	-90	5	-2.52	50085705	14333	48.72	3555	3575	3475	4640	2500	3570	3494.43	5.52	0	-5689	3626	3597	3551	3522	3476	3575	3500	110	1070	500	2420	5	1	22025767	766	-21.09	1.59	12	0.07	-165.00	2187.00	8000	20230203	-56.50	2940	20231004	18.37	8000	-56.50	20230203	2940	18.37	20231004	8000	-56.50	20230203	2940	18.37	20231004	2.06	N	134580	500	110 억		1216738	N	N	0	N	00	N
24	20231128	100852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3480	-90	5	-2.52	33140425	9469	32.18	3555	3575	3475	4640	2500	3570	3499.89	5.52	0	-4985	3626	3597	3551	3522	3476	3575	3500	110	1070	500	2420	5	1	22025767	766	-21.09	1.59	12	0.04	-165.00	2187.00	8000	20230203	-56.50	2940	20231004	18.37	8000	-56.50	20230203	2940	18.37	20231004	8000	-56.50	20230203	2940	18.37	20231004	2.06	N	134580	500	110 억		1216738	N	N	0	N	00	N
25	20231128	090852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3505	-65	5	-1.82	6066770	1728	5.87	3555	3575	3490	4640	2500	3570	3510.86	5.52	0	-678	3626	3597	3551	3522	3476	3575	3500	110	1070	500	2420	5	1	22025767	772	-21.24	1.60	12	0.01	-165.00	2187.00	8000	20230203	-56.19	2940	20231004	19.22	8000	-56.19	20230203	2940	19.22	20231004	8000	-56.19	20230203	2940	19.22	20231004	2.06	N	134580	500	110 억		1216738	N	N	0	N	00	N
26	20231127	160849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3570	-5	5	-0.14	103631175	29422	87.26	3580	3580	3505	4645	2505	3575	3522.23	5.56	0	-9478	3718	3646	3568	3496	3418	3682	3532	110	1070	500	2430	5	1	22025767	786	-21.64	1.63	12	0.13	-165.00	2187.00	8000	20230203	-55.37	2940	20231004	21.43	8000	-55.37	20230203	2940	21.43	20231004	8000	-55.37	20230203	2940	21.43	20231004	2.05	N	134580	500	110 억		1225251	N	N	0	N	00	N
27	20231127	150852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3515	-60	5	-1.68	95175835	27039	80.20	3580	3580	3505	4645	2505	3575	3519.95	5.56	0	-8889	3718	3646	3568	3496	3418	3682	3532	110	1070	500	2430	5	1	22025767	774	-21.30	1.61	12	0.12	-165.00	2187.00	8000	20230203	-56.06	2940	20231004	19.56	8000	-56.06	20230203	2940	19.56	20231004	8000	-56.06	20230203	2940	19.56	20231004	2.05	N	134580	500	110 억		1225251	N	N	0	N	00	N
28	20231127	140856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3505	-70	5	-1.96	78807735	22374	66.36	3580	3580	3505	4645	2505	3575	3522.29	5.56	0	-7508	3718	3646	3568	3496	3418	3682	3532	110	1070	500	2430	5	1	22025767	772	-21.24	1.60	12	0.10	-165.00	2187.00	8000	20230203	-56.19	2940	20231004	19.22	8000	-56.19	20230203	2940	19.22	20231004	8000	-56.19	20230203	2940	19.22	20231004	2.05	N	134580	500	110 억		1225251	N	N	0	N	00	N
29	20231127	130854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3520	-55	5	-1.54	70579865	20030	59.41	3580	3580	3505	4645	2505	3575	3523.71	5.56	0	-5885	3718	3646	3568	3496	3418	3682	3532	110	1070	500	2430	5	1	22025767	775	-21.33	1.61	12	0.09	-165.00	2187.00	8000	20230203	-56.00	2940	20231004	19.73	8000	-56.00	20230203	2940	19.73	20231004	8000	-56.00	20230203	2940	19.73	20231004	2.05	N	134580	500	110 억		1225251	N	N	0	N	00	N
30	20231127	120857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3525	-50	5	-1.40	59424610	16866	50.02	3580	3580	3505	4645	2505	3575	3523.34	5.56	0	-2919	3718	3646	3568	3496	3418	3682	3532	110	1070	500	2430	5	1	22025767	776	-21.36	1.61	12	0.08	-165.00	2187.00	8000	20230203	-55.94	2940	20231004	19.90	8000	-55.94	20230203	2940	19.90	20231004	8000	-55.94	20230203	2940	19.90	20231004	2.05	N	134580	500	110 억		1225251	N	N	0	N	00	N
31	20231127	110843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3540	-35	5	-0.98	50333475	14287	42.37	3580	3580	3505	4645	2505	3575	3523.03	5.56	0	-1130	3718	3646	3568	3496	3418	3682	3532	110	1070	500	2430	5	1	22025767	780	-21.45	1.62	12	0.06	-165.00	2187.00	8000	20230203	-55.75	2940	20231004	20.41	8000	-55.75	20230203	2940	20.41	20231004	8000	-55.75	20230203	2940	20.41	20231004	2.05	N	134580	500	110 억		1225251	N	N	0	N	00	N
32	20231127	100841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3525	-50	5	-1.40	43043780	12223	36.25	3580	3580	3505	4645	2505	3575	3521.54	5.56	0	-567	3718	3646	3568	3496	3418	3682	3532	110	1070	500	2430	5	1	22025767	776	-21.36	1.61	12	0.06	-165.00	2187.00	8000	20230203	-55.94	2940	20231004	19.90	8000	-55.94	20230203	2940	19.90	20231004	8000	-55.94	20230203	2940	19.90	20231004	2.05	N	134580	500	110 억		1225251	N	N	0	N	00	N
33	20231127	090845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3545	-30	5	-0.84	1489525	418	1.24	3580	3580	3535	4645	2505	3575	3563.46	5.56	0	-308	3718	3646	3568	3496	3418	3682	3532	110	1070	500	2430	5	1	22025767	781	-21.48	1.62	12	0.00	-165.00	2187.00	8000	20230203	-55.69	2940	20231004	20.58	8000	-55.69	20230203	2940	20.58	20231004	8000	-55.69	20230203	2940	20.58	20231004	2.05	N	134580	500	110 억		1225251	N	N	0	N	00	N
34	20231124	160838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3575	5	2	0.14	111945145	31509	49.40	3570	3640	3490	4640	2500	3570	3552.23	5.62	0	-12662	3750	3660	3560	3470	3370	3705	3515	110	1070	500	2420	5	1	22025767	787	-21.67	1.63	12	0.14	-165.00	2187.00	8000	20230203	-55.31	2940	20231004	21.60	8000	-55.31	20230203	2940	21.60	20231004	8000	-55.31	20230203	2940	21.60	20231004	2.01	N	134580	500	110 억		1236959	N	N	0	N	00	N
35	20231124	150846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3545	-25	5	-0.70	94781410	26702	41.87	3570	3640	3490	4640	2500	3570	3549.60	5.62	0	-11688	3750	3660	3560	3470	3370	3705	3515	110	1070	500	2420	5	1	22025767	781	-21.48	1.62	12	0.12	-165.00	2187.00	8000	20230203	-55.69	2940	20231004	20.58	8000	-55.69	20230203	2940	20.58	20231004	8000	-55.69	20230203	2940	20.58	20231004	2.01	N	134580	500	110 억		1236959	N	N	0	N	00	N
36	20231124	140846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3550	-20	5	-0.56	74798545	21064	33.03	3570	3640	3490	4640	2500	3570	3551.01	5.62	0	-10762	3750	3660	3560	3470	3370	3705	3515	110	1070	500	2420	5	1	22025767	782	-21.52	1.62	12	0.10	-165.00	2187.00	8000	20230203	-55.62	2940	20231004	20.75	8000	-55.62	20230203	2940	20.75	20231004	8000	-55.62	20230203	2940	20.75	20231004	2.01	N	134580	500	110 억		1236959	N	N	0	N	00	N
37	20231124	130842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3570	0	3	0.00	62987680	17739	27.81	3570	3640	3490	4640	2500	3570	3550.80	5.62	0	-8214	3750	3660	3560	3470	3370	3705	3515	110	1070	500	2420	5	1	22025767	786	-21.64	1.63	12	0.08	-165.00	2187.00	8000	20230203	-55.37	2940	20231004	21.43	8000	-55.37	20230203	2940	21.43	20231004	8000	-55.37	20230203	2940	21.43	20231004	2.01	N	134580	500	110 억		1236959	N	N	0	N	00	N
38	20231124	120848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3515	-55	5	-1.54	38332835	10874	17.05	3570	3575	3490	4640	2500	3570	3525.18	5.62	0	-5478	3750	3660	3560	3470	3370	3705	3515	110	1070	500	2420	5	1	22025767	774	-21.30	1.61	12	0.05	-165.00	2187.00	8000	20230203	-56.06	2940	20231004	19.56	8000	-56.06	20230203	2940	19.56	20231004	8000	-56.06	20230203	2940	19.56	20231004	2.01	N	134580	500	110 억		1236959	N	N	0	N	00	N
39	20231124	110845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3495	-75	5	-2.10	27920760	7908	12.40	3570	3575	3490	4640	2500	3570	3530.70	5.62	0	-5397	3750	3660	3560	3470	3370	3705	3515	110	1070	500	2420	5	1	22025767	770	-21.18	1.60	12	0.04	-165.00	2187.00	8000	20230203	-56.31	2940	20231004	18.88	8000	-56.31	20230203	2940	18.88	20231004	8000	-56.31	20230203	2940	18.88	20231004	2.01	N	134580	500	110 억		1236959	N	N	0	N	00	N
40	20231124	100844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3565	-5	5	-0.14	8890260	2498	3.92	3570	3575	3535	4640	2500	3570	3558.95	5.62	0	-1661	3750	3660	3560	3470	3370	3705	3515	110	1070	500	2420	5	1	22025767	785	-21.61	1.63	12	0.01	-165.00	2187.00	8000	20230203	-55.44	2940	20231004	21.26	8000	-55.44	20230203	2940	21.26	20231004	8000	-55.44	20230203	2940	21.26	20231004	2.01	N	134580	500	110 억		1236959	N	N	0	N	00	N
41	20231124	090841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3550	-20	5	-0.56	4254930	1192	1.87	3570	3575	3535	4640	2500	3570	3569.57	5.62	0	-1025	3750	3660	3560	3470	3370	3705	3515	110	1070	500	2420	5	1	22025767	782	-21.52	1.62	12	0.01	-165.00	2187.00	8000	20230203	-55.62	2940	20231004	20.75	8000	-55.62	20230203	2940	20.75	20231004	8000	-55.62	20230203	2940	20.75	20231004	2.01	N	134580	500	110 억		1236959	N	N	0	N	00	N
42	20231123	160832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3570	0	3	0.00	224791955	63708	93.82	3545	3650	3460	4640	2500	3570	3528.47	5.68	0	-13306	3763	3666	3603	3506	3443	3635	3475	110	1070	500	2420	5	1	22025767	786	-21.64	1.63	12	0.29	-165.00	2187.00	8000	20230203	-55.37	2940	20231004	21.43	8000	-55.37	20230203	2940	21.43	20231004	8000	-55.37	20230203	2940	21.43	20231004	2.05	N	134580	500	110 억		1250281	N	N	0	N	00	N
43	20231123	150900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3575	5	2	0.14	210880875	59806	88.07	3545	3650	3460	4640	2500	3570	3526.08	5.68	0	-12396	3763	3666	3603	3506	3443	3635	3475	110	1070	500	2420	5	1	22025767	787	-21.67	1.63	12	0.27	-165.00	2187.00	8000	20230203	-55.31	2940	20231004	21.60	8000	-55.31	20230203	2940	21.60	20231004	8000	-55.31	20230203	2940	21.60	20231004	2.05	N	134580	500	110 억		1250281	N	N	0	N	00	N
44	20231123	140857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3575	5	2	0.14	196241920	55707	82.03	3545	3650	3460	4640	2500	3570	3522.75	5.68	0	-10130	3763	3666	3603	3506	3443	3635	3475	110	1070	500	2420	5	1	22025767	787	-21.67	1.63	12	0.25	-165.00	2187.00	8000	20230203	-55.31	2940	20231004	21.60	8000	-55.31	20230203	2940	21.60	20231004	8000	-55.31	20230203	2940	21.60	20231004	2.05	N	134580	500	110 억		1250281	N	N	0	N	00	N
45	20231123	130857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3500	-70	5	-1.96	135921235	38779	57.11	3545	3575	3460	4640	2500	3570	3505.02	5.68	0	-7452	3763	3666	3603	3506	3443	3635	3475	110	1070	500	2420	5	1	22025767	771	-21.21	1.60	12	0.18	-165.00	2187.00	8000	20230203	-56.25	2940	20231004	19.05	8000	-56.25	20230203	2940	19.05	20231004	8000	-56.25	20230203	2940	19.05	20231004	2.05	N	134580	500	110 억		1250281	N	N	0	N	00	N
46	20231123	120845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3480	-90	5	-2.52	119954160	34209	50.38	3545	3575	3460	4640	2500	3570	3506.51	5.68	0	-5990	3763	3666	3603	3506	3443	3635	3475	110	1070	500	2420	5	1	22025767	766	-21.09	1.59	12	0.16	-165.00	2187.00	8000	20230203	-56.50	2940	20231004	18.37	8000	-56.50	20230203	2940	18.37	20231004	8000	-56.50	20230203	2940	18.37	20231004	2.05	N	134580	500	110 억		1250281	N	N	0	N	00	N
47	20231123	110905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3520	-50	5	-1.40	100777555	28724	42.30	3545	3575	3460	4640	2500	3570	3508.48	5.68	0	-5660	3763	3666	3603	3506	3443	3635	3475	110	1070	500	2420	5	1	22025767	775	-21.33	1.61	12	0.13	-165.00	2187.00	8000	20230203	-56.00	2940	20231004	19.73	8000	-56.00	20230203	2940	19.73	20231004	8000	-56.00	20230203	2940	19.73	20231004	2.05	N	134580	500	110 억		1250281	N	N	0	N	00	N
48	20231123	100846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3505	-65	5	-1.82	93973985	26784	39.44	3545	3575	3460	4640	2500	3570	3508.59	5.68	0	-5638	3763	3666	3603	3506	3443	3635	3475	110	1070	500	2420	5	1	22025767	772	-21.24	1.60	12	0.12	-165.00	2187.00	8000	20230203	-56.19	2940	20231004	19.22	8000	-56.19	20230203	2940	19.22	20231004	8000	-56.19	20230203	2940	19.22	20231004	2.05	N	134580	500	110 억		1250281	N	N	0	N	00	N
49	20231123	090843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3560	-10	5	-0.28	8728085	2471	3.64	3545	3570	3515	4640	2500	3570	3532.21	5.68	0	287	3763	3666	3603	3506	3443	3635	3475	110	1070	500	2420	5	1	22025767	784	-21.58	1.63	12	0.01	-165.00	2187.00	8000	20230203	-55.50	2940	20231004	21.09	8000	-55.50	20230203	2940	21.09	20231004	8000	-55.50	20230203	2940	21.09	20231004	2.05	N	134580	500	110 억		1250281	N	N	0	N	00	N
50	20231122	160812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3570	-60	5	-1.65	244239755	67906	16.78	3590	3700	3540	4715	2545	3630	3596.73	5.65	0	4526	4073	3851	3548	3326	3023	3962	3437	110	1085	500	2460	5	1	22025767	786	-21.64	1.63	12	0.31	-165.00	2187.00	8000	20230203	-55.37	2940	20231004	21.43	8000	-55.37	20230203	2940	21.43	20231004	8000	-55.37	20230203	2940	21.43	20231004	2.10	N	134580	500	110 억		1244653	N	N	0	N	00	N
51	20231122	150828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3600	-30	5	-0.83	232726075	64692	15.98	3590	3700	3540	4715	2545	3630	3597.45	5.65	0	4631	4073	3851	3548	3326	3023	3962	3437	110	1085	500	2460	5	1	22025767	793	-21.82	1.65	12	0.29	-165.00	2187.00	8000	20230203	-55.00	2940	20231004	22.45	8000	-55.00	20230203	2940	22.45	20231004	8000	-55.00	20230203	2940	22.45	20231004	2.10	N	134580	500	110 억		1244653	N	N	0	N	00	N
52	20231122	140820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3595	-35	5	-0.96	227201670	63161	15.60	3590	3700	3540	4715	2545	3630	3597.18	5.65	0	5562	4073	3851	3548	3326	3023	3962	3437	110	1085	500	2460	5	1	22025767	792	-21.79	1.64	12	0.29	-165.00	2187.00	8000	20230203	-55.06	2940	20231004	22.28	8000	-55.06	20230203	2940	22.28	20231004	8000	-55.06	20230203	2940	22.28	20231004	2.10	N	134580	500	110 억		1244653	N	N	0	N	00	N
53	20231122	130850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3605	-25	5	-0.69	204818005	56916	14.06	3590	3700	3540	4715	2545	3630	3598.60	5.65	0	399	4073	3851	3548	3326	3023	3962	3437	110	1085	500	2460	5	1	22025767	794	-21.85	1.65	12	0.26	-165.00	2187.00	8000	20230203	-54.94	2940	20231004	22.62	8000	-54.94	20230203	2940	22.62	20231004	8000	-54.94	20230203	2940	22.62	20231004	2.10	N	134580	500	110 억		1244653	N	N	0	N	00	N
54	20231122	120853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3610	-20	5	-0.55	164224470	45683	11.29	3590	3700	3540	4715	2545	3630	3594.87	5.65	0	-3848	4073	3851	3548	3326	3023	3962	3437	110	1085	500	2460	5	1	22025767	795	-21.88	1.65	12	0.21	-165.00	2187.00	8000	20230203	-54.88	2940	20231004	22.79	8000	-54.88	20230203	2940	22.79	20231004	8000	-54.88	20230203	2940	22.79	20231004	2.10	N	134580	500	110 억		1244653	N	N	0	N	00	N
55	20231122	110933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3575	-55	5	-1.52	154590735	43003	10.62	3590	3700	3540	4715	2545	3630	3594.88	5.65	0	-2025	4073	3851	3548	3326	3023	3962	3437	110	1085	500	2460	5	1	22025767	787	-21.67	1.63	12	0.20	-165.00	2187.00	8000	20230203	-55.31	2940	20231004	21.60	8000	-55.31	20230203	2940	21.60	20231004	8000	-55.31	20230203	2940	21.60	20231004	2.10	N	134580	500	110 억		1244653	N	N	0	N	00	N
56	20231122	100903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3565	-65	5	-1.79	131710415	36597	9.04	3590	3700	3540	4715	2545	3630	3598.94	5.65	0	-1755	4073	3851	3548	3326	3023	3962	3437	110	1085	500	2460	5	1	22025767	785	-21.61	1.63	12	0.17	-165.00	2187.00	8000	20230203	-55.44	2940	20231004	21.26	8000	-55.44	20230203	2940	21.26	20231004	8000	-55.44	20230203	2940	21.26	20231004	2.10	N	134580	500	110 억		1244653	N	N	0	N	00	N
57	20231122	090820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3600	-30	5	-0.83	34336195	9483	2.34	3590	3700	3590	4715	2545	3630	3620.82	5.65	0	-1179	4073	3851	3548	3326	3023	3962	3437	110	1085	500	2460	5	1	22025767	793	-21.82	1.65	12	0.04	-165.00	2187.00	8000	20230203	-55.00	2940	20231004	22.45	8000	-55.00	20230203	2940	22.45	20231004	8000	-55.00	20230203	2940	22.45	20231004	2.10	N	134580	500	110 억		1244653	N	N	0	N	00	N
58	20231121	160824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3630	300	2	9.01	1449718450	403066	756.29	3330	3770	3245	4325	2335	3330	3596.65	5.54	0	33434	3400	3365	3315	3280	3230	3382	3297	110	995	500	2260	5	1	22025767	800	-22.00	1.66	12	1.83	-165.00	2187.00	8000	20230203	-54.62	2940	20231004	23.47	8000	-54.62	20230203	2940	23.47	20231004	8000	-54.62	20230203	2940	23.47	20231004	2.10	N	134580	500	110 억		1220339	N	N	0	N	00	N
59	20231121	150824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3630	300	2	9.01	1374800060	382362	717.44	3330	3770	3245	4325	2335	3330	3595.55	5.54	0	31833	3400	3365	3315	3280	3230	3382	3297	110	995	500	2260	5	1	22025767	800	-22.00	1.66	12	1.74	-165.00	2187.00	8000	20230203	-54.62	2940	20231004	23.47	8000	-54.62	20230203	2940	23.47	20231004	8000	-54.62	20230203	2940	23.47	20231004	2.10	N	134580	500	110 억		1220339	N	N	0	N	00	N
60	20231121	140814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3570	240	2	7.21	1015337225	283873	532.64	3330	3770	3245	4325	2335	3330	3576.73	5.54	0	10226	3400	3365	3315	3280	3230	3382	3297	110	995	500	2260	5	1	22025767	786	-21.64	1.63	12	1.29	-165.00	2187.00	8000	20230203	-55.37	2940	20231004	21.43	8000	-55.37	20230203	2940	21.43	20231004	8000	-55.37	20230203	2940	21.43	20231004	2.10	N	134580	500	110 억		1220339	N	N	0	N	00	N
61	20231121	130809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3520	190	2	5.71	842602235	235609	442.08	3330	3770	3245	4325	2335	3330	3576.27	5.54	0	-6135	3400	3365	3315	3280	3230	3382	3297	110	995	500	2260	5	1	22025767	775	-21.33	1.61	12	1.07	-165.00	2187.00	8000	20230203	-56.00	2940	20231004	19.73	8000	-56.00	20230203	2940	19.73	20231004	8000	-56.00	20230203	2940	19.73	20231004	2.10	N	134580	500	110 억		1220339	N	N	0	N	00	N
62	20231121	120808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3360	30	2	0.90	36105220	10766	20.20	3330	3390	3245	4325	2335	3330	3353.63	5.54	0	-1836	3400	3365	3315	3280	3230	3382	3297	110	995	500	2260	5	1	22025767	740	-20.36	1.54	12	0.05	-165.00	2187.00	8000	20230203	-58.00	2940	20231004	14.29	8000	-58.00	20230203	2940	14.29	20231004	8000	-58.00	20230203	2940	14.29	20231004	2.10	N	134580	500	110 억		1220339	N	N	0	N	00	N
63	20231121	110804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3375	45	2	1.35	32422300	9665	18.13	3330	3390	3245	4325	2335	3330	3354.61	5.54	0	-1260	3400	3365	3315	3280	3230	3382	3297	110	995	500	2260	5	1	22025767	743	-20.45	1.54	12	0.04	-165.00	2187.00	8000	20230203	-57.81	2940	20231004	14.80	8000	-57.81	20230203	2940	14.80	20231004	8000	-57.81	20230203	2940	14.80	20231004	2.10	N	134580	500	110 억		1220339	N	N	0	N	00	N
64	20231121	100745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	-10	5	-0.30	8408235	2543	4.77	3330	3360	3245	4325	2335	3330	3306.42	5.54	0	-482	3400	3365	3315	3280	3230	3382	3297	110	995	500	2260	5	1	22025767	731	-20.12	1.52	12	0.01	-165.00	2187.00	8000	20230203	-58.50	2940	20231004	12.93	8000	-58.50	20230203	2940	12.93	20231004	8000	-58.50	20230203	2940	12.93	20231004	2.10	N	134580	500	110 억		1220339	N	N	0	N	00	N
65	20231121	090757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3325	-5	5	-0.15	3138270	948	1.78	3330	3360	3245	4325	2335	3330	3310.41	5.54	0	-311	3400	3365	3315	3280	3230	3382	3297	110	995	500	2260	5	1	22025767	732	-20.15	1.52	12	0.00	-165.00	2187.00	8000	20230203	-58.44	2940	20231004	13.10	8000	-58.44	20230203	2940	13.10	20231004	8000	-58.44	20230203	2940	13.10	20231004	2.10	N	134580	500	110 억		1220339	N	N	0	N	00	N
66	20231120	160802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3330	-30	5	-0.89	175296735	53295	281.64	3305	3350	3265	4365	2355	3360	3288.97	5.57	0	-4879	3480	3420	3300	3240	3120	3450	3270	110	1005	500	2280	5	1	22025767	733	-20.18	1.52	12	0.24	-165.00	2187.00	8000	20230203	-58.38	2940	20231004	13.27	8000	-58.38	20230203	2940	13.27	20231004	8000	-58.38	20230203	2940	13.27	20231004	2.08	N	134580	500	110 억		1225972	N	N	0	N	00	N
67	20231120	150809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3280	-80	5	-2.38	148135525	45155	238.62	3305	3325	3265	4365	2355	3360	3280.32	5.57	0	-3352	3480	3420	3300	3240	3120	3450	3270	110	1005	500	2280	5	1	22025767	722	-19.88	1.50	12	0.21	-165.00	2187.00	8000	20230203	-59.00	2940	20231004	11.56	8000	-59.00	20230203	2940	11.56	20231004	8000	-59.00	20230203	2940	11.56	20231004	2.08	N	134580	500	110 억		1225972	N	N	0	N	00	N
68	20231120	140808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	-90	5	-2.68	137708990	41972	221.80	3305	3325	3265	4365	2355	3360	3280.67	5.57	0	-2817	3480	3420	3300	3240	3120	3450	3270	110	1005	500	2280	5	1	22025767	720	-19.82	1.50	12	0.19	-165.00	2187.00	8000	20230203	-59.12	2940	20231004	11.22	8000	-59.12	20230203	2940	11.22	20231004	8000	-59.12	20230203	2940	11.22	20231004	2.08	N	134580	500	110 억		1225972	N	N	0	N	00	N
69	20231120	130803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3290	-70	5	-2.08	72992270	22219	117.42	3305	3325	3265	4365	2355	3360	3284.59	5.57	0	-5525	3480	3420	3300	3240	3120	3450	3270	110	1005	500	2280	5	1	22025767	725	-19.94	1.50	12	0.10	-165.00	2187.00	8000	20230203	-58.88	2940	20231004	11.90	8000	-58.88	20230203	2940	11.90	20231004	8000	-58.88	20230203	2940	11.90	20231004	2.08	N	134580	500	110 억		1225972	N	N	0	N	00	N
70	20231120	120804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3280	-80	5	-2.38	53399370	16235	85.80	3305	3325	3265	4365	2355	3360	3288.45	5.57	0	-4931	3480	3420	3300	3240	3120	3450	3270	110	1005	500	2280	5	1	22025767	722	-19.88	1.50	12	0.07	-165.00	2187.00	8000	20230203	-59.00	2940	20231004	11.56	8000	-59.00	20230203	2940	11.56	20231004	8000	-59.00	20230203	2940	11.56	20231004	2.08	N	134580	500	110 억		1225972	N	N	0	N	00	N
71	20231120	110803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3295	-65	5	-1.93	46860450	14239	75.25	3305	3325	3265	4365	2355	3360	3290.21	5.57	0	-4529	3480	3420	3300	3240	3120	3450	3270	110	1005	500	2280	5	1	22025767	726	-19.97	1.51	12	0.06	-165.00	2187.00	8000	20230203	-58.81	2940	20231004	12.07	8000	-58.81	20230203	2940	12.07	20231004	8000	-58.81	20230203	2940	12.07	20231004	2.08	N	134580	500	110 억		1225972	N	N	0	N	00	N
72	20231120	100800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3305	-55	5	-1.64	27767155	8424	44.52	3305	3325	3265	4365	2355	3360	3294.97	5.57	0	-4745	3480	3420	3300	3240	3120	3450	3270	110	1005	500	2280	5	1	22025767	728	-20.03	1.51	12	0.04	-165.00	2187.00	8000	20230203	-58.69	2940	20231004	12.41	8000	-58.69	20230203	2940	12.41	20231004	8000	-58.69	20230203	2940	12.41	20231004	2.08	N	134580	500	110 억		1225972	N	N	0	N	00	N
73	20231120	090808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3275	-85	5	-2.53	20563025	6232	32.93	3305	3325	3270	4365	2355	3360	3298.01	5.57	0	-5153	3480	3420	3300	3240	3120	3450	3270	110	1005	500	2280	5	1	22025767	721	-19.85	1.50	12	0.03	-165.00	2187.00	8000	20230203	-59.06	2940	20231004	11.39	8000	-59.06	20230203	2940	11.39	20231004	8000	-59.06	20230203	2940	11.39	20231004	2.08	N	134580	500	110 억		1225972	N	N	0	N	00	N
74	20231117	160823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3360	80	2	2.44	60898090	18921	85.44	3245	3360	3180	4260	2300	3280	3218.55	5.62	0	-11706	3453	3366	3288	3201	3123	3327	3162	110	980	500	2230	5	1	22025767	740	-20.36	1.54	12	0.09	-165.00	2187.00	8000	20230203	-58.00	2940	20231004	14.29	8000	-58.00	20230203	2940	14.29	20231004	8000	-58.00	20230203	2940	14.29	20231004	2.12	N	134580	500	110 억		1237443	N	N	0	N	00	N
75	20231117	150828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3195	-85	5	-2.59	54812525	17067	77.07	3245	3280	3180	4260	2300	3280	3211.61	5.62	0	-11186	3453	3366	3288	3201	3123	3327	3162	110	980	500	2230	5	1	22025767	704	-19.36	1.46	12	0.08	-165.00	2187.00	8000	20230203	-60.06	2940	20231004	8.67	8000	-60.06	20230203	2940	8.67	20231004	8000	-60.06	20230203	2940	8.67	20231004	2.12	N	134580	500	110 억		1237443	N	N	0	N	00	N
76	20231117	140824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3200	-80	5	-2.44	35193205	10930	49.36	3245	3280	3190	4260	2300	3280	3219.87	5.62	0	-7635	3453	3366	3288	3201	3123	3327	3162	110	980	500	2230	5	1	22025767	705	-19.39	1.46	12	0.05	-165.00	2187.00	8000	20230203	-60.00	2940	20231004	8.84	8000	-60.00	20230203	2940	8.84	20231004	8000	-60.00	20230203	2940	8.84	20231004	2.12	N	134580	500	110 억		1237443	N	N	0	N	00	N
77	20231117	130824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3220	-60	5	-1.83	28523775	8850	39.96	3245	3280	3190	4260	2300	3280	3223.03	5.62	0	-7079	3453	3366	3288	3201	3123	3327	3162	110	980	500	2230	5	1	22025767	709	-19.52	1.47	12	0.04	-165.00	2187.00	8000	20230203	-59.75	2940	20231004	9.52	8000	-59.75	20230203	2940	9.52	20231004	8000	-59.75	20230203	2940	9.52	20231004	2.12	N	134580	500	110 억		1237443	N	N	0	N	00	N
78	20231117	120824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3210	-70	5	-2.13	27854270	8641	39.02	3245	3280	3190	4260	2300	3280	3223.50	5.62	0	-6940	3453	3366	3288	3201	3123	3327	3162	110	980	500	2230	5	1	22025767	707	-19.45	1.47	12	0.04	-165.00	2187.00	8000	20230203	-59.88	2940	20231004	9.18	8000	-59.88	20230203	2940	9.18	20231004	8000	-59.88	20230203	2940	9.18	20231004	2.12	N	134580	500	110 억		1237443	N	N	0	N	00	N
79	20231117	110828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3210	-70	5	-2.13	27608145	8564	38.67	3245	3280	3190	4260	2300	3280	3223.74	5.62	0	-6880	3453	3366	3288	3201	3123	3327	3162	110	980	500	2230	5	1	22025767	707	-19.45	1.47	12	0.04	-165.00	2187.00	8000	20230203	-59.88	2940	20231004	9.18	8000	-59.88	20230203	2940	9.18	20231004	8000	-59.88	20230203	2940	9.18	20231004	2.12	N	134580	500	110 억		1237443	N	N	0	N	00	N
80	20231117	100825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3230	-50	5	-1.52	5068130	1572	7.10	3245	3280	3205	4260	2300	3280	3224.00	5.62	0	-59	3453	3366	3288	3201	3123	3327	3162	110	980	500	2230	5	1	22025767	711	-19.58	1.48	12	0.01	-165.00	2187.00	8000	20230203	-59.62	2940	20231004	9.86	8000	-59.62	20230203	2940	9.86	20231004	8000	-59.62	20230203	2940	9.86	20231004	2.12	N	134580	500	110 억		1237443	N	N	0	N	00	N
81	20231117	090827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	-10	5	-0.30	2863405	890	4.02	3245	3270	3205	4260	2300	3280	3217.31	5.62	0	0	3453	3366	3288	3201	3123	3327	3162	110	980	500	2230	5	1	22025767	720	-19.82	1.50	12	0.00	-165.00	2187.00	8000	20230203	-59.12	2940	20231004	11.22	8000	-59.12	20230203	2940	11.22	20231004	8000	-59.12	20230203	2940	11.22	20231004	2.12	N	134580	500	110 억		1237443	N	N	0	N	00	N
82	20231116	160825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3260	-90	5	-2.69	70136250	21400	18.03	3340	3375	3210	4355	2345	3350	3277.39	5.66	0	-8409	3560	3455	3295	3190	3030	3507	3242	110	1005	500	2270	5	1	22025767	718	-19.76	1.49	12	0.10	-165.00	2187.00	8000	20230203	-59.25	2940	20231004	10.88	8000	-59.25	20230203	2940	10.88	20231004	8000	-59.25	20230203	2940	10.88	20231004	2.12	N	134580	500	110 억		1246448	N	N	0	N	00	N
83	20231116	150820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3220	-130	5	-3.88	55356320	16875	14.22	3340	3375	3210	4355	2345	3350	3280.37	5.66	0	-5864	3560	3455	3295	3190	3030	3507	3242	110	1005	500	2270	5	1	22025767	709	-19.52	1.47	12	0.08	-165.00	2187.00	8000	20230203	-59.75	2940	20231004	9.52	8000	-59.75	20230203	2940	9.52	20231004	8000	-59.75	20230203	2940	9.52	20231004	2.12	N	134580	500	110 억		1246448	N	N	0	N	00	N
84	20231116	140758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	-110	5	-3.28	40158210	12171	10.26	3340	3375	3240	4355	2345	3350	3299.50	5.66	0	-3687	3560	3455	3295	3190	3030	3507	3242	110	1005	500	2270	5	1	22025767	714	-19.64	1.48	12	0.06	-165.00	2187.00	8000	20230203	-59.50	2940	20231004	10.20	8000	-59.50	20230203	2940	10.20	20231004	8000	-59.50	20230203	2940	10.20	20231004	2.12	N	134580	500	110 억		1246448	N	N	0	N	00	N
85	20231116	130819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3260	-90	5	-2.69	34890625	10553	8.89	3340	3375	3240	4355	2345	3350	3306.23	5.66	0	-2122	3560	3455	3295	3190	3030	3507	3242	110	1005	500	2270	5	1	22025767	718	-19.76	1.49	12	0.05	-165.00	2187.00	8000	20230203	-59.25	2940	20231004	10.88	8000	-59.25	20230203	2940	10.88	20231004	8000	-59.25	20230203	2940	10.88	20231004	2.12	N	134580	500	110 억		1246448	N	N	0	N	00	N
86	20231116	120822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3245	-105	5	-3.13	32628315	9859	8.31	3340	3375	3240	4355	2345	3350	3309.50	5.66	0	-1903	3560	3455	3295	3190	3030	3507	3242	110	1005	500	2270	5	1	22025767	715	-19.67	1.48	12	0.04	-165.00	2187.00	8000	20230203	-59.44	2940	20231004	10.37	8000	-59.44	20230203	2940	10.37	20231004	8000	-59.44	20230203	2940	10.37	20231004	2.12	N	134580	500	110 억		1246448	N	N	0	N	00	N
87	20231116	110819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3300	-50	5	-1.49	24144640	7275	6.13	3340	3375	3290	4355	2345	3350	3318.85	5.66	0	-805	3560	3455	3295	3190	3030	3507	3242	110	1005	500	2270	5	1	22025767	727	-20.00	1.51	12	0.03	-165.00	2187.00	8000	20230203	-58.75	2940	20231004	12.24	8000	-58.75	20230203	2940	12.24	20231004	8000	-58.75	20230203	2940	12.24	20231004	2.12	N	134580	500	110 억		1246448	N	N	0	N	00	N
88	20231116	100820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3335	-15	5	-0.45	5520840	1659	1.40	3340	3340	3320	4355	2345	3350	3327.81	5.66	0	13	3560	3455	3295	3190	3030	3507	3242	110	1005	500	2270	5	1	22025767	735	-20.21	1.52	12	0.01	-165.00	2187.00	8000	20230203	-58.31	2940	20231004	13.44	8000	-58.31	20230203	2940	13.44	20231004	8000	-58.31	20230203	2940	13.44	20231004	2.12	N	134580	500	110 억		1246448	N	N	0	N	00	N
89	20231116	090822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3350	0	3	0.00	0	0	0.00	0	0	0	4355	2345	3350	0.00	5.66	0	0	3560	3455	3295	3190	3030	3507	3242	110	1005	500	2270	5	1	22025767	738	-20.30	1.53	12	0.00	-165.00	2187.00	8000	20230203	-58.12	2940	20231004	13.95	8000	-58.12	20230203	2940	13.95	20231004	8000	-58.12	20230203	2940	13.95	20231004	2.12	N	134580	500	110 억		1246448	N	N	0	N	00	N
90	20231115	160726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3350	250	2	8.06	391949445	118652	456.13	3145	3400	3135	4030	2170	3100	3303.35	5.51	0	35618	3300	3200	3150	3050	3000	3175	3025	110	930	500	2100	5	1	22025767	738	-20.30	1.53	12	0.54	-165.00	2187.00	8000	20230203	-58.12	2940	20231004	13.95	8000	-58.12	20230203	2940	13.95	20231004	8000	-58.12	20230203	2940	13.95	20231004	2.13	N	134580	500	110 억		1214067	N	N	0	N	00	N
91	20231115	150834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3290	190	2	6.13	384083260	116286	447.03	3145	3400	3135	4030	2170	3100	3302.92	5.51	0	35942	3300	3200	3150	3050	3000	3175	3025	110	930	500	2100	5	1	22025767	725	-19.94	1.50	12	0.53	-165.00	2187.00	8000	20230203	-58.88	2940	20231004	11.90	8000	-58.88	20230203	2940	11.90	20231004	8000	-58.88	20230203	2940	11.90	20231004	2.13	N	134580	500	110 억		1214067	N	N	0	N	00	N
92	20231115	140831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3280	180	2	5.81	371028615	112307	431.73	3145	3400	3135	4030	2170	3100	3303.70	5.51	0	35271	3300	3200	3150	3050	3000	3175	3025	110	930	500	2100	5	1	22025767	722	-19.88	1.50	12	0.51	-165.00	2187.00	8000	20230203	-59.00	2940	20231004	11.56	8000	-59.00	20230203	2940	11.56	20231004	8000	-59.00	20230203	2940	11.56	20231004	2.13	N	134580	500	110 억		1214067	N	N	0	N	00	N
93	20231115	130832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3350	250	2	8.06	320550660	97159	373.50	3145	3400	3135	4030	2170	3100	3299.24	5.51	0	32114	3300	3200	3150	3050	3000	3175	3025	110	930	500	2100	5	1	22025767	738	-20.30	1.53	12	0.44	-165.00	2187.00	8000	20230203	-58.12	2940	20231004	13.95	8000	-58.12	20230203	2940	13.95	20231004	8000	-58.12	20230203	2940	13.95	20231004	2.13	N	134580	500	110 억		1214067	N	N	0	N	00	N
94	20231115	120834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3370	270	2	8.71	286328565	86845	333.85	3145	3400	3135	4030	2170	3100	3297.01	5.51	0	28089	3300	3200	3150	3050	3000	3175	3025	110	930	500	2100	5	1	22025767	742	-20.42	1.54	12	0.39	-165.00	2187.00	8000	20230203	-57.88	2940	20231004	14.63	8000	-57.88	20230203	2940	14.63	20231004	8000	-57.88	20230203	2940	14.63	20231004	2.13	N	134580	500	110 억		1214067	N	N	0	N	00	N
95	20231115	110842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3330	230	2	7.42	201592780	61608	236.84	3145	3335	3135	4030	2170	3100	3272.19	5.51	0	10267	3300	3200	3150	3050	3000	3175	3025	110	930	500	2100	5	1	22025767	733	-20.18	1.52	12	0.28	-165.00	2187.00	8000	20230203	-58.38	2940	20231004	13.27	8000	-58.38	20230203	2940	13.27	20231004	8000	-58.38	20230203	2940	13.27	20231004	2.13	N	134580	500	110 억		1214067	N	N	0	N	00	N
96	20231115	100835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3205	105	2	3.39	42107745	13153	50.56	3145	3300	3135	4030	2170	3100	3201.38	5.51	0	-4012	3300	3200	3150	3050	3000	3175	3025	110	930	500	2100	5	1	22025767	706	-19.42	1.47	12	0.06	-165.00	2187.00	8000	20230203	-59.94	2940	20231004	9.01	8000	-59.94	20230203	2940	9.01	20231004	8000	-59.94	20230203	2940	9.01	20231004	2.13	N	134580	500	110 억		1214067	N	N	0	N	00	N
97	20231115	090827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3195	95	2	3.06	16271400	5063	19.46	3145	3300	3135	4030	2170	3100	3213.79	5.51	0	-313	3300	3200	3150	3050	3000	3175	3025	110	930	500	2100	5	1	22025767	704	-19.36	1.46	12	0.02	-165.00	2187.00	8000	20230203	-60.06	2940	20231004	8.67	8000	-60.06	20230203	2940	8.67	20231004	8000	-60.06	20230203	2940	8.67	20231004	2.13	N	134580	500	110 억		1214067	N	N	0	N	00	N
98	20231114	160816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	-90	5	-2.82	81780020	25657	77.27	3170	3250	3100	4145	2235	3190	3187.44	5.51	0	-70	3370	3280	3235	3145	3100	3257	3122	110	955	500	2160	5	1	22025767	683	-18.79	1.42	12	0.12	-165.00	2187.00	8000	20230203	-61.25	2940	20231004	5.44	8000	-61.25	20230203	2940	5.44	20231004	8000	-61.25	20230203	2940	5.44	20231004	2.15	N	134580	500	110 억		1214137	N	N	0	N	00	N
99	20231114	150819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	-45	5	-1.41	70297380	21967	66.15	3170	3250	3120	4145	2235	3190	3200.14	5.51	0	-52	3370	3280	3235	3145	3100	3257	3122	110	955	500	2160	5	1	22025767	693	-19.06	1.44	12	0.10	-165.00	2187.00	8000	20230203	-60.69	2940	20231004	6.97	8000	-60.69	20230203	2940	6.97	20231004	8000	-60.69	20230203	2940	6.97	20231004	2.15	N	134580	500	110 억		1214137	N	N	0	N	00	N
100	20231114	140818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3175	-15	5	-0.47	66237450	20678	62.27	3170	3250	3120	4145	2235	3190	3203.28	5.51	0	482	3370	3280	3235	3145	3100	3257	3122	110	955	500	2160	5	1	22025767	699	-19.24	1.45	12	0.09	-165.00	2187.00	8000	20230203	-60.31	2940	20231004	7.99	8000	-60.31	20230203	2940	7.99	20231004	8000	-60.31	20230203	2940	7.99	20231004	2.15	N	134580	500	110 억		1214137	N	N	0	N	00	N
101	20231114	130820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	-45	5	-1.41	61723095	19245	57.96	3170	3250	3120	4145	2235	3190	3207.23	5.51	0	106	3370	3280	3235	3145	3100	3257	3122	110	955	500	2160	5	1	22025767	693	-19.06	1.44	12	0.09	-165.00	2187.00	8000	20230203	-60.69	2940	20231004	6.97	8000	-60.69	20230203	2940	6.97	20231004	8000	-60.69	20230203	2940	6.97	20231004	2.15	N	134580	500	110 억		1214137	N	N	0	N	00	N
102	20231114	120822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	50	2	1.57	4218825	1319	3.97	3170	3240	3150	4145	2235	3190	3198.50	5.51	0	-621	3370	3280	3235	3145	3100	3257	3122	110	955	500	2160	5	1	22025767	714	-19.64	1.48	12	0.01	-165.00	2187.00	8000	20230203	-59.50	2940	20231004	10.20	8000	-59.50	20230203	2940	10.20	20231004	8000	-59.50	20230203	2940	10.20	20231004	2.15	N	134580	500	110 억		1214137	N	N	0	N	00	N
103	20231114	110830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3200	10	2	0.31	2812535	880	2.65	3170	3230	3150	4145	2235	3190	3196.06	5.51	0	-467	3370	3280	3235	3145	3100	3257	3122	110	955	500	2160	5	1	22025767	705	-19.39	1.46	12	0.00	-165.00	2187.00	8000	20230203	-60.00	2940	20231004	8.84	8000	-60.00	20230203	2940	8.84	20231004	8000	-60.00	20230203	2940	8.84	20231004	2.15	N	134580	500	110 억		1214137	N	N	0	N	00	N
104	20231114	100821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3205	15	2	0.47	2477185	775	2.33	3170	3230	3150	4145	2235	3190	3196.37	5.51	0	-380	3370	3280	3235	3145	3100	3257	3122	110	955	500	2160	5	1	22025767	706	-19.42	1.47	12	0.00	-165.00	2187.00	8000	20230203	-59.94	2940	20231004	9.01	8000	-59.94	20230203	2940	9.01	20231004	8000	-59.94	20230203	2940	9.01	20231004	2.15	N	134580	500	110 억		1214137	N	N	0	N	00	N
105	20231114	090813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3230	40	2	1.25	1098700	341	1.03	3170	3230	3150	4145	2235	3190	3221.99	5.51	0	-312	3370	3280	3235	3145	3100	3257	3122	110	955	500	2160	5	1	22025767	711	-19.58	1.48	12	0.00	-165.00	2187.00	8000	20230203	-59.62	2940	20231004	9.86	8000	-59.62	20230203	2940	9.86	20231004	8000	-59.62	20230203	2940	9.86	20231004	2.15	N	134580	500	110 억		1214137	N	N	0	N	00	N
106	20231113	160806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3190	-25	5	-0.78	107922060	33206	96.37	3190	3325	3190	4175	2255	3215	3250.08	5.53	0	-3447	3351	3282	3211	3142	3071	3317	3177	110	960	500	2180	5	1	22025767	703	-19.33	1.46	12	0.15	-165.00	2187.00	8000	20230203	-60.12	2940	20231004	8.50	8000	-60.12	20230203	2940	8.50	20231004	8000	-60.12	20230203	2940	8.50	20231004	2.15	N	134580	500	110 억		1217898	N	N	0	N	00	N
107	20231113	150804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3230	15	2	0.47	106712280	32827	95.27	3190	3325	3190	4175	2255	3215	3250.75	5.53	0	-3367	3351	3282	3211	3142	3071	3317	3177	110	960	500	2180	5	1	22025767	711	-19.58	1.48	12	0.15	-165.00	2187.00	8000	20230203	-59.62	2940	20231004	9.86	8000	-59.62	20230203	2940	9.86	20231004	8000	-59.62	20230203	2940	9.86	20231004	2.15	N	134580	500	110 억		1217898	N	N	0	N	00	N
108	20231113	140803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	55	2	1.71	95845785	29457	85.49	3190	3325	3190	4175	2255	3215	3253.75	5.53	0	-3841	3351	3282	3211	3142	3071	3317	3177	110	960	500	2180	5	1	22025767	720	-19.82	1.50	12	0.13	-165.00	2187.00	8000	20230203	-59.12	2940	20231004	11.22	8000	-59.12	20230203	2940	11.22	20231004	8000	-59.12	20230203	2940	11.22	20231004	2.15	N	134580	500	110 억		1217898	N	N	0	N	00	N
109	20231113	130801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	105	2	3.27	90582010	27846	80.81	3190	3325	3190	4175	2255	3215	3252.96	5.53	0	-2329	3351	3282	3211	3142	3071	3317	3177	110	960	500	2180	5	1	22025767	731	-20.12	1.52	12	0.13	-165.00	2187.00	8000	20230203	-58.50	2940	20231004	12.93	8000	-58.50	20230203	2940	12.93	20231004	8000	-58.50	20230203	2940	12.93	20231004	2.15	N	134580	500	110 억		1217898	N	N	0	N	00	N
110	20231113	120802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	25	2	0.78	56178675	17341	50.33	3190	3325	3190	4175	2255	3215	3239.64	5.53	0	-1183	3351	3282	3211	3142	3071	3317	3177	110	960	500	2180	5	1	22025767	714	-19.64	1.48	12	0.08	-165.00	2187.00	8000	20230203	-59.50	2940	20231004	10.20	8000	-59.50	20230203	2940	10.20	20231004	8000	-59.50	20230203	2940	10.20	20231004	2.15	N	134580	500	110 억		1217898	N	N	0	N	00	N
111	20231113	110800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3265	50	2	1.56	47667800	14703	42.67	3190	3325	3190	4175	2255	3215	3242.05	5.53	0	-1292	3351	3282	3211	3142	3071	3317	3177	110	960	500	2180	5	1	22025767	719	-19.79	1.49	12	0.07	-165.00	2187.00	8000	20230203	-59.19	2940	20231004	11.05	8000	-59.19	20230203	2940	11.05	20231004	8000	-59.19	20230203	2940	11.05	20231004	2.15	N	134580	500	110 억		1217898	N	N	0	N	00	N
112	20231113	100758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3245	30	2	0.93	29114730	8959	26.00	3190	3325	3190	4175	2255	3215	3249.77	5.53	0	-1871	3351	3282	3211	3142	3071	3317	3177	110	960	500	2180	5	1	22025767	715	-19.67	1.48	12	0.04	-165.00	2187.00	8000	20230203	-59.44	2940	20231004	10.37	8000	-59.44	20230203	2940	10.37	20231004	8000	-59.44	20230203	2940	10.37	20231004	2.15	N	134580	500	110 억		1217898	N	N	0	N	00	N
113	20231113	090805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3295	80	2	2.49	8741970	2685	7.79	3190	3325	3190	4175	2255	3215	3255.85	5.53	0	21	3351	3282	3211	3142	3071	3317	3177	110	960	500	2180	5	1	22025767	726	-19.97	1.51	12	0.01	-165.00	2187.00	8000	20230203	-58.81	2940	20231004	12.07	8000	-58.81	20230203	2940	12.07	20231004	8000	-58.81	20230203	2940	12.07	20231004	2.15	N	134580	500	110 억		1217898	N	N	0	N	00	N
114	20231110	160818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3215	5	2	0.16	110250010	34457	138.70	3190	3280	3140	4170	2250	3210	3199.64	5.58	0	-11478	3276	3242	3176	3142	3076	3260	3160	110	960	500	2180	5	1	22025767	708	-19.48	1.47	12	0.16	-165.00	2187.00	8000	20230203	-59.81	2940	20231004	9.35	8000	-59.81	20230203	2940	9.35	20231004	8000	-59.81	20230203	2940	9.35	20231004	2.19	N	134580	500	110 억		1229358	N	N	0	N	00	N
115	20231110	150817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3215	5	2	0.16	106761730	33372	134.34	3190	3280	3140	4170	2250	3210	3199.14	5.58	0	-11314	3276	3242	3176	3142	3076	3260	3160	110	960	500	2180	5	1	22025767	708	-19.48	1.47	12	0.15	-165.00	2187.00	8000	20230203	-59.81	2940	20231004	9.35	8000	-59.81	20230203	2940	9.35	20231004	8000	-59.81	20230203	2940	9.35	20231004	2.19	N	134580	500	110 억		1229358	N	N	0	N	00	N
116	20231110	140809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3230	20	2	0.62	86839750	27179	109.41	3190	3280	3140	4170	2250	3210	3195.10	5.58	0	-8114	3276	3242	3176	3142	3076	3260	3160	110	960	500	2180	5	1	22025767	711	-19.58	1.48	12	0.12	-165.00	2187.00	8000	20230203	-59.62	2940	20231004	9.86	8000	-59.62	20230203	2940	9.86	20231004	8000	-59.62	20230203	2940	9.86	20231004	2.19	N	134580	500	110 억		1229358	N	N	0	N	00	N
117	20231110	130809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3210	0	3	0.00	79913270	25014	100.69	3190	3280	3140	4170	2250	3210	3194.74	5.58	0	-8411	3276	3242	3176	3142	3076	3260	3160	110	960	500	2180	5	1	22025767	707	-19.45	1.47	12	0.11	-165.00	2187.00	8000	20230203	-59.88	2940	20231004	9.18	8000	-59.88	20230203	2940	9.18	20231004	8000	-59.88	20230203	2940	9.18	20231004	2.19	N	134580	500	110 억		1229358	N	N	0	N	00	N
118	20231110	120812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3220	10	2	0.31	73135035	22907	92.21	3190	3280	3140	4170	2250	3210	3192.69	5.58	0	-7924	3276	3242	3176	3142	3076	3260	3160	110	960	500	2180	5	1	22025767	709	-19.52	1.47	12	0.10	-165.00	2187.00	8000	20230203	-59.75	2940	20231004	9.52	8000	-59.75	20230203	2940	9.52	20231004	8000	-59.75	20230203	2940	9.52	20231004	2.19	N	134580	500	110 억		1229358	N	N	0	N	00	N
119	20231110	110801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3215	5	2	0.16	72983655	22860	92.02	3190	3280	3140	4170	2250	3210	3192.64	5.58	0	-7908	3276	3242	3176	3142	3076	3260	3160	110	960	500	2180	5	1	22025767	708	-19.48	1.47	12	0.10	-165.00	2187.00	8000	20230203	-59.81	2940	20231004	9.35	8000	-59.81	20230203	2940	9.35	20231004	8000	-59.81	20230203	2940	9.35	20231004	2.19	N	134580	500	110 억		1229358	N	N	0	N	00	N
120	20231110	100809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3175	-35	5	-1.09	54411385	17080	68.75	3190	3280	3140	4170	2250	3210	3185.68	5.58	0	-7626	3276	3242	3176	3142	3076	3260	3160	110	960	500	2180	5	1	22025767	699	-19.24	1.45	12	0.08	-165.00	2187.00	8000	20230203	-60.31	2940	20231004	7.99	8000	-60.31	20230203	2940	7.99	20231004	8000	-60.31	20230203	2940	7.99	20231004	2.19	N	134580	500	110 억		1229358	N	N	0	N	00	N
121	20231110	090755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3235	25	2	0.78	6818805	2101	8.46	3190	3280	3185	4170	2250	3210	3245.50	5.58	0	-223	3276	3242	3176	3142	3076	3260	3160	110	960	500	2180	5	1	22025767	713	-19.61	1.48	12	0.01	-165.00	2187.00	8000	20230203	-59.56	2940	20231004	10.03	8000	-59.56	20230203	2940	10.03	20231004	8000	-59.56	20230203	2940	10.03	20231004	2.19	N	134580	500	110 억		1229358	N	N	0	N	00	N
122	20231109	160749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3210	85	2	2.72	78405760	24842	24.85	3110	3210	3110	4060	2190	3125	3156.18	5.59	0	-1576	3298	3211	3108	3021	2918	3255	3065	110	935	500	2120	5	1	22025767	707	-19.45	1.47	12	0.11	-165.00	2187.00	8000	20230203	-59.88	2940	20231004	9.18	8000	-59.88	20230203	2940	9.18	20231004	8000	-59.88	20230203	2940	9.18	20231004	2.07	N	134580	500	110 억		1230164	N	N	0	N	00	N
123	20231109	150748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3180	55	2	1.76	77071125	24423	24.43	3110	3205	3110	4060	2190	3125	3155.68	5.59	0	-1566	3298	3211	3108	3021	2918	3255	3065	110	935	500	2120	5	1	22025767	700	-19.27	1.45	12	0.11	-165.00	2187.00	8000	20230203	-60.25	2940	20231004	8.16	8000	-60.25	20230203	2940	8.16	20231004	8000	-60.25	20230203	2940	8.16	20231004	2.07	N	134580	500	110 억		1230164	N	N	0	N	00	N
124	20231109	140746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3165	40	2	1.28	71299635	22611	22.62	3110	3195	3110	4060	2190	3125	3153.32	5.59	0	-915	3298	3211	3108	3021	2918	3255	3065	110	935	500	2120	5	1	22025767	697	-19.18	1.45	12	0.10	-165.00	2187.00	8000	20230203	-60.44	2940	20231004	7.65	8000	-60.44	20230203	2940	7.65	20231004	8000	-60.44	20230203	2940	7.65	20231004	2.07	N	134580	500	110 억		1230164	N	N	0	N	00	N
125	20231109	130749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	25	2	0.80	65574645	20802	20.81	3110	3195	3110	4060	2190	3125	3152.32	5.59	0	-397	3298	3211	3108	3021	2918	3255	3065	110	935	500	2120	5	1	22025767	694	-19.09	1.44	12	0.09	-165.00	2187.00	8000	20230203	-60.62	2940	20231004	7.14	8000	-60.62	20230203	2940	7.14	20231004	8000	-60.62	20230203	2940	7.14	20231004	2.07	N	134580	500	110 억		1230164	N	N	0	N	00	N
126	20231109	120752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3160	35	2	1.12	38811810	12307	12.31	3110	3195	3110	4060	2190	3125	3153.64	5.59	0	143	3298	3211	3108	3021	2918	3255	3065	110	935	500	2120	5	1	22025767	696	-19.15	1.44	12	0.06	-165.00	2187.00	8000	20230203	-60.50	2940	20231004	7.48	8000	-60.50	20230203	2940	7.48	20231004	8000	-60.50	20230203	2940	7.48	20231004	2.07	N	134580	500	110 억		1230164	N	N	0	N	00	N
127	20231109	110749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3165	40	2	1.28	37180290	11791	11.80	3110	3195	3110	4060	2190	3125	3153.28	5.59	0	172	3298	3211	3108	3021	2918	3255	3065	110	935	500	2120	5	1	22025767	697	-19.18	1.45	12	0.05	-165.00	2187.00	8000	20230203	-60.44	2940	20231004	7.65	8000	-60.44	20230203	2940	7.65	20231004	8000	-60.44	20230203	2940	7.65	20231004	2.07	N	134580	500	110 억		1230164	N	N	0	N	00	N
128	20231109	100744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	25	2	0.80	34685635	11000	11.00	3110	3195	3110	4060	2190	3125	3153.24	5.59	0	-71	3298	3211	3108	3021	2918	3255	3065	110	935	500	2120	5	1	22025767	694	-19.09	1.44	12	0.05	-165.00	2187.00	8000	20230203	-60.62	2940	20231004	7.14	8000	-60.62	20230203	2940	7.14	20231004	8000	-60.62	20230203	2940	7.14	20231004	2.07	N	134580	500	110 억		1230164	N	N	0	N	00	N
129	20231109	090751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3180	55	2	1.76	2090895	664	0.66	3110	3195	3110	4060	2190	3125	3148.94	5.59	0	-130	3298	3211	3108	3021	2918	3255	3065	110	935	500	2120	5	1	22025767	700	-19.27	1.45	12	0.00	-165.00	2187.00	8000	20230203	-60.25	2940	20231004	8.16	8000	-60.25	20230203	2940	8.16	20231004	8000	-60.25	20230203	2940	8.16	20231004	2.07	N	134580	500	110 억		1230164	N	N	0	N	00	N
130	20231108	160741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3125	125	2	4.17	312794280	99795	45.31	3005	3195	3005	3900	2100	3000	3134.37	5.41	0	39056	3420	3210	3085	2875	2750	3147	2812	110	900	500	2040	5	1	22025767	688	-18.94	1.43	12	0.45	-165.00	2187.00	8000	20230203	-60.94	2940	20231004	6.29	8000	-60.94	20230203	2940	6.29	20231004	8000	-60.94	20230203	2940	6.29	20231004	1.97	N	134580	500	110 억		1192154	N	N	0	N	00	N
131	20231108	150746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	145	2	4.83	303715200	96904	44.00	3005	3195	3005	3900	2100	3000	3134.19	5.41	0	38626	3420	3210	3085	2875	2750	3147	2812	110	900	500	2040	5	1	22025767	693	-19.06	1.44	12	0.44	-165.00	2187.00	8000	20230203	-60.69	2940	20231004	6.97	8000	-60.69	20230203	2940	6.97	20231004	8000	-60.69	20230203	2940	6.97	20231004	1.97	N	134580	500	110 억		1192154	N	N	0	N	00	N
132	20231108	140743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	110	2	3.67	280917720	89658	40.71	3005	3195	3005	3900	2100	3000	3133.21	5.41	0	39396	3420	3210	3085	2875	2750	3147	2812	110	900	500	2040	5	1	22025767	685	-18.85	1.42	12	0.41	-165.00	2187.00	8000	20230203	-61.12	2940	20231004	5.78	8000	-61.12	20230203	2940	5.78	20231004	8000	-61.12	20230203	2940	5.78	20231004	1.97	N	134580	500	110 억		1192154	N	N	0	N	00	N
133	20231108	130741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3120	120	2	4.00	278274810	88809	40.32	3005	3195	3005	3900	2100	3000	3133.41	5.41	0	39313	3420	3210	3085	2875	2750	3147	2812	110	900	500	2040	5	1	22025767	687	-18.91	1.43	12	0.40	-165.00	2187.00	8000	20230203	-61.00	2940	20231004	6.12	8000	-61.00	20230203	2940	6.12	20231004	8000	-61.00	20230203	2940	6.12	20231004	1.97	N	134580	500	110 억		1192154	N	N	0	N	00	N
134	20231108	120736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3135	135	2	4.50	261459950	83400	37.87	3005	3195	3005	3900	2100	3000	3135.01	5.41	0	39119	3420	3210	3085	2875	2750	3147	2812	110	900	500	2040	5	1	22025767	691	-19.00	1.43	12	0.38	-165.00	2187.00	8000	20230203	-60.81	2940	20231004	6.63	8000	-60.81	20230203	2940	6.63	20231004	8000	-60.81	20230203	2940	6.63	20231004	1.97	N	134580	500	110 억		1192154	N	N	0	N	00	N
135	20231108	110743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3185	185	2	6.17	242332550	77336	35.11	3005	3185	3005	3900	2100	3000	3133.50	5.41	0	37314	3420	3210	3085	2875	2750	3147	2812	110	900	500	2040	5	1	22025767	702	-19.30	1.46	12	0.35	-165.00	2187.00	8000	20230203	-60.19	2940	20231004	8.33	8000	-60.19	20230203	2940	8.33	20231004	8000	-60.19	20230203	2940	8.33	20231004	1.97	N	134580	500	110 억		1192154	N	N	0	N	00	N
136	20231108	100743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	140	2	4.67	200526865	64080	29.09	3005	3185	3005	3900	2100	3000	3129.32	5.41	0	33242	3420	3210	3085	2875	2750	3147	2812	110	900	500	2040	5	1	22025767	692	-19.03	1.44	12	0.29	-165.00	2187.00	8000	20230203	-60.75	2940	20231004	6.80	8000	-60.75	20230203	2940	6.80	20231004	8000	-60.75	20230203	2940	6.80	20231004	1.97	N	134580	500	110 억		1192154	N	N	0	N	00	N
137	20231108	090739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	75	2	2.50	4884605	1612	0.73	3005	3075	3005	3900	2100	3000	3030.15	5.41	0	373	3420	3210	3085	2875	2750	3147	2812	110	900	500	2040	5	1	22025767	677	-18.64	1.41	12	0.01	-165.00	2187.00	8000	20230203	-61.56	2940	20231004	4.59	8000	-61.56	20230203	2940	4.59	20231004	8000	-61.56	20230203	2940	4.59	20231004	1.97	N	134580	500	110 억		1192154	N	N	0	N	00	N
138	20231107	160742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3000	-255	5	-7.83	668339565	220182	310.58	3220	3295	2960	4230	2280	3255	3035.40	5.60	0	-40724	3441	3347	3236	3142	3031	3395	3190	110	975	500	2210	5	1	22025767	661	-18.18	1.37	12	1.00	-165.00	2187.00	8000	20230203	-62.50	2940	20231004	2.04	8000	-62.50	20230203	2940	2.04	20231004	8000	-62.50	20230203	2940	2.04	20231004	1.95	N	134580	500	110 억		1233393	N	N	0	N	00	N
139	20231107	150742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3010	-245	5	-7.53	657932775	216713	305.69	3220	3295	2960	4230	2280	3255	3035.96	5.60	0	-39365	3441	3347	3236	3142	3031	3395	3190	110	975	500	2210	5	1	22025767	663	-18.24	1.38	12	0.98	-165.00	2187.00	8000	20230203	-62.37	2940	20231004	2.38	8000	-62.37	20230203	2940	2.38	20231004	8000	-62.37	20230203	2940	2.38	20231004	1.95	N	134580	500	110 억		1233393	N	N	0	N	00	N
140	20231107	140747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3000	-255	5	-7.83	407461240	132722	187.21	3220	3295	2990	4230	2280	3255	3070.04	5.60	0	-43635	3441	3347	3236	3142	3031	3395	3190	110	975	500	2210	5	1	22025767	661	-18.18	1.37	12	0.60	-165.00	2187.00	8000	20230203	-62.50	2940	20231004	2.04	8000	-62.50	20230203	2940	2.04	20231004	8000	-62.50	20230203	2940	2.04	20231004	1.95	N	134580	500	110 억		1233393	N	N	0	N	00	N
141	20231107	130745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3040	-215	5	-6.61	310279590	100409	141.63	3220	3295	3005	4230	2280	3255	3090.16	5.60	0	-15584	3441	3347	3236	3142	3031	3395	3190	110	975	500	2210	5	1	22025767	670	-18.42	1.39	12	0.46	-165.00	2187.00	8000	20230203	-62.00	2940	20231004	3.40	8000	-62.00	20230203	2940	3.40	20231004	8000	-62.00	20230203	2940	3.40	20231004	1.95	N	134580	500	110 억		1233393	N	N	0	N	00	N
142	20231107	120740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	-180	5	-5.53	169736080	53837	75.94	3220	3295	3040	4230	2280	3255	3152.78	5.60	0	-21205	3441	3347	3236	3142	3031	3395	3190	110	975	500	2210	5	1	22025767	677	-18.64	1.41	12	0.24	-165.00	2187.00	8000	20230203	-61.56	2940	20231004	4.59	8000	-61.56	20230203	2940	4.59	20231004	8000	-61.56	20230203	2940	4.59	20231004	1.95	N	134580	500	110 억		1233393	N	N	0	N	00	N
143	20231107	110741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3230	-25	5	-0.77	44893535	13852	19.54	3220	3295	3200	4230	2280	3255	3240.94	5.60	0	-3456	3441	3347	3236	3142	3031	3395	3190	110	975	500	2210	5	1	22025767	711	-19.58	1.48	12	0.06	-165.00	2187.00	8000	20230203	-59.62	2940	20231004	9.86	8000	-59.62	20230203	2940	9.86	20231004	8000	-59.62	20230203	2940	9.86	20231004	1.95	N	134580	500	110 억		1233393	N	N	0	N	00	N
144	20231107	100750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3265	10	2	0.31	25899985	8042	11.34	3220	3270	3200	4230	2280	3255	3220.59	5.60	0	-1885	3441	3347	3236	3142	3031	3395	3190	110	975	500	2210	5	1	22025767	719	-19.79	1.49	12	0.04	-165.00	2187.00	8000	20230203	-59.19	2940	20231004	11.05	8000	-59.19	20230203	2940	11.05	20231004	8000	-59.19	20230203	2940	11.05	20231004	1.95	N	134580	500	110 억		1233393	N	N	0	N	00	N
145	20231107	090731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3235	-20	5	-0.61	4024355	1251	1.76	3220	3235	3215	4230	2280	3255	3216.91	5.60	0	-915	3441	3347	3236	3142	3031	3395	3190	110	975	500	2210	5	1	22025767	713	-19.61	1.48	12	0.01	-165.00	2187.00	8000	20230203	-59.56	2940	20231004	10.03	8000	-59.56	20230203	2940	10.03	20231004	8000	-59.56	20230203	2940	10.03	20231004	1.95	N	134580	500	110 억		1233393	N	N	0	N	00	N
146	20231106	160723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3255	50	2	1.56	230351070	70893	190.81	3150	3330	3125	4165	2245	3205	3249.23	5.62	0	-5041	3458	3331	3268	3141	3078	3300	3110	110	960	500	2170	5	1	22025767	717	-19.73	1.49	12	0.32	-165.00	2187.00	8000	20230203	-59.31	2940	20231004	10.71	8000	-59.31	20230203	2940	10.71	20231004	8000	-59.31	20230203	2940	10.71	20231004	1.91	N	134580	500	110 억		1238431	N	N	0	N	00	N
147	20231106	150728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3295	90	2	2.81	227029760	69873	188.06	3150	3330	3125	4165	2245	3205	3249.18	5.62	0	-5094	3458	3331	3268	3141	3078	3300	3110	110	960	500	2170	5	1	22025767	726	-19.97	1.51	12	0.32	-165.00	2187.00	8000	20230203	-58.81	2940	20231004	12.07	8000	-58.81	20230203	2940	12.07	20231004	8000	-58.81	20230203	2940	12.07	20231004	1.91	N	134580	500	110 억		1238431	N	N	0	N	00	N
148	20231106	140725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3285	80	2	2.50	195977845	60482	162.79	3150	3330	3125	4165	2245	3205	3240.27	5.62	0	-992	3458	3331	3268	3141	3078	3300	3110	110	960	500	2170	5	1	22025767	724	-19.91	1.50	12	0.27	-165.00	2187.00	8000	20230203	-58.94	2940	20231004	11.73	8000	-58.94	20230203	2940	11.73	20231004	8000	-58.94	20230203	2940	11.73	20231004	1.91	N	134580	500	110 억		1238431	N	N	0	N	00	N
149	20231106	130732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3250	45	2	1.40	121787885	37959	102.17	3150	3285	3125	4165	2245	3205	3208.41	5.62	0	109	3458	3331	3268	3141	3078	3300	3110	110	960	500	2170	5	1	22025767	716	-19.70	1.49	12	0.17	-165.00	2187.00	8000	20230203	-59.38	2940	20231004	10.54	8000	-59.38	20230203	2940	10.54	20231004	8000	-59.38	20230203	2940	10.54	20231004	1.91	N	134580	500	110 억		1238431	N	N	0	N	00	N
150	20231106	120730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	65	2	2.03	101632960	31783	85.54	3150	3270	3125	4165	2245	3205	3197.71	5.62	0	1071	3458	3331	3268	3141	3078	3300	3110	110	960	500	2170	5	1	22025767	720	-19.82	1.50	12	0.14	-165.00	2187.00	8000	20230203	-59.12	2940	20231004	11.22	8000	-59.12	20230203	2940	11.22	20231004	8000	-59.12	20230203	2940	11.22	20231004	1.91	N	134580	500	110 억		1238431	N	N	0	N	00	N
151	20231106	110728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3220	15	2	0.47	81846610	25681	69.12	3150	3230	3125	4165	2245	3205	3187.05	5.62	0	-1027	3458	3331	3268	3141	3078	3300	3110	110	960	500	2170	5	1	22025767	709	-19.52	1.47	12	0.12	-165.00	2187.00	8000	20230203	-59.75	2940	20231004	9.52	8000	-59.75	20230203	2940	9.52	20231004	8000	-59.75	20230203	2940	9.52	20231004	1.91	N	134580	500	110 억		1238431	N	N	0	N	00	N
152	20231106	100706	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3220	15	2	0.47	42597245	13379	36.01	3150	3230	3125	4165	2245	3205	3183.89	5.62	0	-1578	3458	3331	3268	3141	3078	3300	3110	110	960	500	2170	5	1	22025767	709	-19.52	1.47	12	0.06	-165.00	2187.00	8000	20230203	-59.75	2940	20231004	9.52	8000	-59.75	20230203	2940	9.52	20231004	8000	-59.75	20230203	2940	9.52	20231004	1.91	N	134580	500	110 억		1238431	N	N	0	N	00	N
153	20231106	090728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3190	-15	5	-0.47	17301210	5463	14.70	3150	3200	3150	4165	2245	3205	3166.98	5.62	0	-168	3458	3331	3268	3141	3078	3300	3110	110	960	500	2170	5	1	22025767	703	-19.33	1.46	12	0.02	-165.00	2187.00	8000	20230203	-60.12	2940	20231004	8.50	8000	-60.12	20230203	2940	8.50	20231004	8000	-60.12	20230203	2940	8.50	20231004	1.91	N	134580	500	110 억		1238431	N	N	0	N	00	N
154	20231103	160720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3205	-70	5	-2.14	120873500	37154	70.26	3275	3395	3205	4255	2295	3275	3253.31	5.65	0	-5714	3385	3330	3225	3170	3065	3357	3197	110	980	500	2220	5	1	22025767	706	-19.42	1.47	12	0.17	-165.00	2187.00	8000	20230203	-59.94	2940	20231004	9.01	8000	-59.94	20230203	2940	9.01	20231004	8000	-59.94	20230203	2940	9.01	20231004	1.93	N	134580	500	110 억		1245437	N	N	0	N	00	N
155	20231103	150717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	-5	5	-0.15	115050195	35346	66.84	3275	3395	3205	4255	2295	3275	3254.97	5.65	0	-5939	3385	3330	3225	3170	3065	3357	3197	110	980	500	2220	5	1	22025767	720	-19.82	1.50	12	0.16	-165.00	2187.00	8000	20230203	-59.12	2940	20231004	11.22	8000	-59.12	20230203	2940	11.22	20231004	8000	-59.12	20230203	2940	11.22	20231004	1.93	N	134580	500	110 억		1245437	N	N	0	N	00	N
156	20231103	140716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	-35	5	-1.07	87332585	26829	50.74	3275	3395	3205	4255	2295	3275	3255.16	5.65	0	-2858	3385	3330	3225	3170	3065	3357	3197	110	980	500	2220	5	1	22025767	714	-19.64	1.48	12	0.12	-165.00	2187.00	8000	20230203	-59.50	2940	20231004	10.20	8000	-59.50	20230203	2940	10.20	20231004	8000	-59.50	20230203	2940	10.20	20231004	1.93	N	134580	500	110 억		1245437	N	N	0	N	00	N
157	20231103	130717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3250	-25	5	-0.76	61176375	18772	35.50	3275	3395	3205	4255	2295	3275	3258.92	5.65	0	-1906	3385	3330	3225	3170	3065	3357	3197	110	980	500	2220	5	1	22025767	716	-19.70	1.49	12	0.09	-165.00	2187.00	8000	20230203	-59.38	2940	20231004	10.54	8000	-59.38	20230203	2940	10.54	20231004	8000	-59.38	20230203	2940	10.54	20231004	1.93	N	134580	500	110 억		1245437	N	N	0	N	00	N
158	20231103	120716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3275	0	3	0.00	56523860	17338	32.79	3275	3395	3205	4255	2295	3275	3260.11	5.65	0	-1812	3385	3330	3225	3170	3065	3357	3197	110	980	500	2220	5	1	22025767	721	-19.85	1.50	12	0.08	-165.00	2187.00	8000	20230203	-59.06	2940	20231004	11.39	8000	-59.06	20230203	2940	11.39	20231004	8000	-59.06	20230203	2940	11.39	20231004	1.93	N	134580	500	110 억		1245437	N	N	0	N	00	N
159	20231103	110723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3265	-10	5	-0.31	45291770	13908	26.30	3275	3395	3205	4255	2295	3275	3256.53	5.65	0	-1522	3385	3330	3225	3170	3065	3357	3197	110	980	500	2220	5	1	22025767	719	-19.79	1.49	12	0.06	-165.00	2187.00	8000	20230203	-59.19	2940	20231004	11.05	8000	-59.19	20230203	2940	11.05	20231004	8000	-59.19	20230203	2940	11.05	20231004	1.93	N	134580	500	110 억		1245437	N	N	0	N	00	N
160	20231103	100708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3220	-55	5	-1.68	33097490	10132	19.16	3275	3395	3205	4255	2295	3275	3266.63	5.65	0	-819	3385	3330	3225	3170	3065	3357	3197	110	980	500	2220	5	1	22025767	709	-19.52	1.47	12	0.05	-165.00	2187.00	8000	20230203	-59.75	2940	20231004	9.52	8000	-59.75	20230203	2940	9.52	20231004	8000	-59.75	20230203	2940	9.52	20231004	1.93	N	134580	500	110 억		1245437	N	N	0	N	00	N
161	20231103	090711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3295	20	2	0.61	15631575	4755	8.99	3275	3395	3270	4255	2295	3275	3287.40	5.65	0	-533	3385	3330	3225	3170	3065	3357	3197	110	980	500	2220	5	1	22025767	726	-19.97	1.51	12	0.02	-165.00	2187.00	8000	20230203	-58.81	2940	20231004	12.07	8000	-58.81	20230203	2940	12.07	20231004	8000	-58.81	20230203	2940	12.07	20231004	1.93	N	134580	500	110 억		1245437	N	N	0	N	00	N
162	20231102	160711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3275	185	2	5.99	170871600	52869	146.83	3120	3280	3120	4015	2165	3090	3231.98	5.62	0	7293	3240	3165	3085	3010	2930	3202	3047	110	925	500	2100	5	1	22025767	721	-19.85	1.50	12	0.24	-165.00	2187.00	8000	20230203	-59.06	2940	20231004	11.39	8000	-59.06	20230203	2940	11.39	20231004	8000	-59.06	20230203	2940	11.39	20231004	1.95	N	134580	500	110 억		1238203	N	N	0	N	00	N
163	20231102	150720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3260	170	2	5.50	153659320	47607	132.22	3120	3275	3120	4015	2165	3090	3227.66	5.62	0	6297	3240	3165	3085	3010	2930	3202	3047	110	925	500	2100	5	1	22025767	718	-19.76	1.49	12	0.22	-165.00	2187.00	8000	20230203	-59.25	2940	20231004	10.88	8000	-59.25	20230203	2940	10.88	20231004	8000	-59.25	20230203	2940	10.88	20231004	1.95	N	134580	500	110 억		1238203	N	N	0	N	00	N
164	20231102	140707	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3265	175	2	5.66	133790485	41524	115.33	3120	3265	3120	4015	2165	3090	3222.00	5.62	0	2593	3240	3165	3085	3010	2930	3202	3047	110	925	500	2100	5	1	22025767	719	-19.79	1.49	12	0.19	-165.00	2187.00	8000	20230203	-59.19	2940	20231004	11.05	8000	-59.19	20230203	2940	11.05	20231004	8000	-59.19	20230203	2940	11.05	20231004	1.95	N	134580	500	110 억		1238203	N	N	0	N	00	N
165	20231102	130713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3225	135	2	4.37	81044865	25251	70.13	3120	3250	3120	4015	2165	3090	3209.57	5.62	0	3068	3240	3165	3085	3010	2930	3202	3047	110	925	500	2100	5	1	22025767	710	-19.55	1.47	12	0.11	-165.00	2187.00	8000	20230203	-59.69	2940	20231004	9.69	8000	-59.69	20230203	2940	9.69	20231004	8000	-59.69	20230203	2940	9.69	20231004	1.95	N	134580	500	110 억		1238203	N	N	0	N	00	N
166	20231102	120709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3230	140	2	4.53	64003010	19965	55.45	3120	3250	3120	4015	2165	3090	3205.76	5.62	0	367	3240	3165	3085	3010	2930	3202	3047	110	925	500	2100	5	1	22025767	711	-19.58	1.48	12	0.09	-165.00	2187.00	8000	20230203	-59.62	2940	20231004	9.86	8000	-59.62	20230203	2940	9.86	20231004	8000	-59.62	20230203	2940	9.86	20231004	1.95	N	134580	500	110 억		1238203	N	N	0	N	00	N
167	20231102	110708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3220	130	2	4.21	54447260	16998	47.21	3120	3250	3120	4015	2165	3090	3203.16	5.62	0	-492	3240	3165	3085	3010	2930	3202	3047	110	925	500	2100	5	1	22025767	709	-19.52	1.47	12	0.08	-165.00	2187.00	8000	20230203	-59.75	2940	20231004	9.52	8000	-59.75	20230203	2940	9.52	20231004	8000	-59.75	20230203	2940	9.52	20231004	1.95	N	134580	500	110 억		1238203	N	N	0	N	00	N
168	20231102	100710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3205	115	2	3.72	38570455	12029	33.41	3120	3250	3120	4015	2165	3090	3206.46	5.62	0	-449	3240	3165	3085	3010	2930	3202	3047	110	925	500	2100	5	1	22025767	706	-19.42	1.47	12	0.05	-165.00	2187.00	8000	20230203	-59.94	2940	20231004	9.01	8000	-59.94	20230203	2940	9.01	20231004	8000	-59.94	20230203	2940	9.01	20231004	1.95	N	134580	500	110 억		1238203	N	N	0	N	00	N
169	20231102	090715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3195	105	2	3.40	2409875	758	2.11	3120	3195	3120	4015	2165	3090	3179.25	5.62	0	-245	3240	3165	3085	3010	2930	3202	3047	110	925	500	2100	5	1	22025767	704	-19.36	1.46	12	0.00	-165.00	2187.00	8000	20230203	-60.06	2940	20231004	8.67	8000	-60.06	20230203	2940	8.67	20231004	8000	-60.06	20230203	2940	8.67	20231004	1.95	N	134580	500	110 억		1238203	N	N	0	N	00	N
170	20231101	160707	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3090	80	2	2.66	111117160	35887	47.51	3005	3160	3005	3910	2110	3010	3096.31	5.53	0	19428	3203	3106	3053	2956	2903	3080	2930	110	900	500	2040	5	1	22025767	681	-18.73	1.41	12	0.16	-165.00	2187.00	8000	20230203	-61.38	2940	20231004	5.10	8000	-61.38	20230203	2940	5.10	20231004	8000	-61.38	20230203	2940	5.10	20231004	1.99	N	134580	500	110 억		1218775	N	N	0	N	00	N
171	20231101	150708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	90	2	2.99	108645165	35089	46.45	3005	3160	3005	3910	2110	3010	3096.27	5.53	0	19108	3203	3106	3053	2956	2903	3080	2930	110	900	500	2040	5	1	22025767	683	-18.79	1.42	12	0.16	-165.00	2187.00	8000	20230203	-61.25	2940	20231004	5.44	8000	-61.25	20230203	2940	5.44	20231004	8000	-61.25	20230203	2940	5.44	20231004	1.99	N	134580	500	110 억		1218775	N	N	0	N	00	N
172	20231101	140702	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	130	2	4.32	103719205	33503	44.35	3005	3160	3005	3910	2110	3010	3095.82	5.53	0	18537	3203	3106	3053	2956	2903	3080	2930	110	900	500	2040	5	1	22025767	692	-19.03	1.44	12	0.15	-165.00	2187.00	8000	20230203	-60.75	2940	20231004	6.80	8000	-60.75	20230203	2940	6.80	20231004	8000	-60.75	20230203	2940	6.80	20231004	1.99	N	134580	500	110 억		1218775	N	N	0	N	00	N
173	20231101	130707	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	140	2	4.65	95768430	30955	40.98	3005	3160	3005	3910	2110	3010	3093.80	5.53	0	16646	3203	3106	3053	2956	2903	3080	2930	110	900	500	2040	5	1	22025767	694	-19.09	1.44	12	0.14	-165.00	2187.00	8000	20230203	-60.62	2940	20231004	7.14	8000	-60.62	20230203	2940	7.14	20231004	8000	-60.62	20230203	2940	7.14	20231004	1.99	N	134580	500	110 억		1218775	N	N	0	N	00	N
174	20231101	120723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	130	2	4.32	83959570	27193	36.00	3005	3160	3005	3910	2110	3010	3087.54	5.53	0	13882	3203	3106	3053	2956	2903	3080	2930	110	900	500	2040	5	1	22025767	692	-19.03	1.44	12	0.12	-165.00	2187.00	8000	20230203	-60.75	2940	20231004	6.80	8000	-60.75	20230203	2940	6.80	20231004	8000	-60.75	20230203	2940	6.80	20231004	1.99	N	134580	500	110 억		1218775	N	N	0	N	00	N
175	20231101	110727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3115	105	2	3.49	62777585	20429	27.04	3005	3120	3005	3910	2110	3010	3072.96	5.53	0	7921	3203	3106	3053	2956	2903	3080	2930	110	900	500	2040	5	1	22025767	686	-18.88	1.42	12	0.09	-165.00	2187.00	8000	20230203	-61.06	2940	20231004	5.95	8000	-61.06	20230203	2940	5.95	20231004	8000	-61.06	20230203	2940	5.95	20231004	1.99	N	134580	500	110 억		1218775	N	N	0	N	00	N
176	20231101	100718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3095	85	2	2.82	35698585	11691	15.48	3005	3095	3005	3910	2110	3010	3053.51	5.53	0	3864	3203	3106	3053	2956	2903	3080	2930	110	900	500	2040	5	1	22025767	682	-18.76	1.42	12	0.05	-165.00	2187.00	8000	20230203	-61.31	2940	20231004	5.27	8000	-61.31	20230203	2940	5.27	20231004	8000	-61.31	20230203	2940	5.27	20231004	1.99	N	134580	500	110 억		1218775	N	N	0	N	00	N
177	20231101	090718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3040	30	2	1.00	10101945	3347	4.43	3005	3080	3005	3910	2110	3010	3018.21	5.53	0	52	3203	3106	3053	2956	2903	3080	2930	110	900	500	2040	5	1	22025767	670	-18.42	1.39	12	0.02	-165.00	2187.00	8000	20230203	-62.00	2940	20231004	3.40	8000	-62.00	20230203	2940	3.40	20231004	8000	-62.00	20230203	2940	3.40	20231004	1.99	N	134580	500	110 억		1218775	N	N	0	N	00	N