KissMeData/138080/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	160908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12150	20	2	0.16	116216340	9529	54.14	12130	12360	12130	15760	8500	12130	12196.38	3.52	0	-455	12450	12290	12200	12040	11950	12245	11995	53	3630	500	8490	10	1	10624095	1291	-21.58	0.85	12	0.09	-563.00	14217.00	22800	20221208	-46.71	11440	20231031	6.21	21850	-44.39	20230330	11440	6.21	20231031	22800	-46.71	20221208	11440	6.21	20231031	1.77	N	138080	500	53 억		373803	N	N	8	N	00	N
3	20231130	150908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12210	80	2	0.66	94805580	7767	44.13	12130	12360	12130	15760	8500	12130	12206.20	3.52	0	-475	12450	12290	12200	12040	11950	12245	11995	53	3630	500	8490	10	1	10624095	1297	-21.69	0.86	12	0.07	-563.00	14217.00	22800	20221208	-46.45	11440	20231031	6.73	21850	-44.12	20230330	11440	6.73	20231031	22800	-46.45	20221208	11440	6.73	20231031	1.77	N	138080	500	53 억		373803	N	N	518	N	00	N
4	20231130	140904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12160	30	2	0.25	74634260	6109	34.71	12130	12360	12130	15760	8500	12130	12217.10	3.52	0	-282	12450	12290	12200	12040	11950	12245	11995	53	3630	500	8490	10	1	10624095	1292	-21.60	0.86	12	0.06	-563.00	14217.00	22800	20221208	-46.67	11440	20231031	6.29	21850	-44.35	20230330	11440	6.29	20231031	22800	-46.67	20221208	11440	6.29	20231031	1.77	N	138080	500	53 억		373803	N	N	518	N	00	N
5	20231130	130902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12160	30	2	0.25	68035530	5567	31.63	12130	12360	12130	15760	8500	12130	12221.22	3.52	0	-280	12450	12290	12200	12040	11950	12245	11995	53	3630	500	8490	10	1	10624095	1292	-21.60	0.86	12	0.05	-563.00	14217.00	22800	20221208	-46.67	11440	20231031	6.29	21850	-44.35	20230330	11440	6.29	20231031	22800	-46.67	20221208	11440	6.29	20231031	1.77	N	138080	500	53 억		373803	N	N	518	N	00	N
6	20231130	120915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12220	90	2	0.74	61266230	5011	28.47	12130	12360	12130	15760	8500	12130	12226.35	3.52	0	-236	12450	12290	12200	12040	11950	12245	11995	53	3630	500	8490	10	1	10624095	1298	-21.71	0.86	12	0.05	-563.00	14217.00	22800	20221208	-46.40	11440	20231031	6.82	21850	-44.07	20230330	11440	6.82	20231031	22800	-46.40	20221208	11440	6.82	20231031	1.77	N	138080	500	53 억		373803	N	N	518	N	00	N
7	20231130	110911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12250	120	2	0.99	44681740	3653	20.76	12130	12360	12130	15760	8500	12130	12231.52	3.52	0	-19	12450	12290	12200	12040	11950	12245	11995	53	3630	500	8490	10	1	10624095	1301	-21.76	0.86	12	0.03	-563.00	14217.00	22800	20221208	-46.27	11440	20231031	7.08	21850	-43.94	20230330	11440	7.08	20231031	22800	-46.27	20221208	11440	7.08	20231031	1.77	N	138080	500	53 억		373803	N	N	518	N	00	N
8	20231130	100904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12330	200	2	1.65	36148460	2957	16.80	12130	12360	12130	15760	8500	12130	12224.71	3.52	0	-11	12450	12290	12200	12040	11950	12245	11995	53	3630	500	8490	10	1	10624095	1310	-21.90	0.87	12	0.03	-563.00	14217.00	22800	20221208	-45.92	11440	20231031	7.78	21850	-43.57	20230330	11440	7.78	20231031	22800	-45.92	20221208	11440	7.78	20231031	1.77	N	138080	500	53 억		373803	N	N	518	N	00	N
9	20231130	090905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12210	80	2	0.66	4576550	376	2.14	12130	12210	12130	15760	8500	12130	12171.68	3.52	0	-29	12450	12290	12200	12040	11950	12245	11995	53	3630	500	8490	10	1	10624095	1297	-21.69	0.86	12	0.00	-563.00	14217.00	22800	20221208	-46.45	11440	20231031	6.73	21850	-44.12	20230330	11440	6.73	20231031	22800	-46.45	20221208	11440	6.73	20231031	1.77	N	138080	500	53 억		373803	N	N	518	N	00	N
10	20231129	160901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12130	-150	5	-1.22	214175310	17570	120.29	12200	12360	12110	15960	8600	12280	12190.19	3.52	0	62	12640	12460	12360	12180	12080	12410	12130	53	3680	500	8590	10	1	10624095	1289	-21.55	0.85	12	0.17	-563.00	14217.00	22800	20221208	-46.80	11440	20231031	6.03	21850	-44.49	20230330	11440	6.03	20231031	22800	-46.80	20221208	11440	6.03	20231031	1.76	N	138080	500	53 억		373741	N	N	518	N	00	N
11	20231129	150909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12170	-110	5	-0.90	200722090	16461	112.70	12200	12360	12110	15960	8600	12280	12193.80	3.52	0	62	12640	12460	12360	12180	12080	12410	12130	53	3680	500	8590	10	1	10624095	1293	-21.62	0.86	12	0.15	-563.00	14217.00	22800	20221208	-46.62	11440	20231031	6.38	21850	-44.30	20230330	11440	6.38	20231031	22800	-46.62	20221208	11440	6.38	20231031	1.76	N	138080	500	53 억		373741	N	N	0	N	00	N
12	20231129	140903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12240	-40	5	-0.33	88625490	7247	49.62	12200	12360	12170	15960	8600	12280	12229.27	3.52	0	1711	12640	12460	12360	12180	12080	12410	12130	53	3680	500	8590	10	1	10624095	1300	-21.74	0.86	12	0.07	-563.00	14217.00	22800	20221208	-46.32	11440	20231031	6.99	21850	-43.98	20230330	11440	6.99	20231031	22800	-46.32	20221208	11440	6.99	20231031	1.76	N	138080	500	53 억		373741	N	N	0	N	00	N
13	20231129	130904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12260	-20	5	-0.16	76965920	6295	43.10	12200	12360	12170	15960	8600	12280	12226.52	3.52	0	1723	12640	12460	12360	12180	12080	12410	12130	53	3680	500	8590	10	1	10624095	1303	-21.78	0.86	12	0.06	-563.00	14217.00	22800	20221208	-46.23	11440	20231031	7.17	21850	-43.89	20230330	11440	7.17	20231031	22800	-46.23	20221208	11440	7.17	20231031	1.76	N	138080	500	53 억		373741	N	N	0	N	00	N
14	20231129	120906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12270	-10	5	-0.08	71680860	5864	40.15	12200	12360	12170	15960	8600	12280	12223.88	3.52	0	1751	12640	12460	12360	12180	12080	12410	12130	53	3680	500	8590	10	1	10624095	1304	-21.79	0.86	12	0.06	-563.00	14217.00	22800	20221208	-46.18	11440	20231031	7.26	21850	-43.84	20230330	11440	7.26	20231031	22800	-46.18	20221208	11440	7.26	20231031	1.76	N	138080	500	53 억		373741	N	N	0	N	00	N
15	20231129	110905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12280	0	3	0.00	67265060	5504	37.68	12200	12360	12170	15960	8600	12280	12221.12	3.52	0	1823	12640	12460	12360	12180	12080	12410	12130	53	3680	500	8590	10	1	10624095	1305	-21.81	0.86	12	0.05	-563.00	14217.00	22800	20221208	-46.14	11440	20231031	7.34	21850	-43.80	20230330	11440	7.34	20231031	22800	-46.14	20221208	11440	7.34	20231031	1.76	N	138080	500	53 억		373741	N	N	0	N	00	N
16	20231129	100903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12360	80	2	0.65	34359870	2815	19.27	12200	12360	12170	15960	8600	12280	12205.99	3.52	0	-70	12640	12460	12360	12180	12080	12410	12130	53	3680	500	8590	10	1	10624095	1313	-21.95	0.87	12	0.03	-563.00	14217.00	22800	20221208	-45.79	11440	20231031	8.04	21850	-43.43	20230330	11440	8.04	20231031	22800	-45.79	20221208	11440	8.04	20231031	1.76	N	138080	500	53 억		373741	N	N	0	N	00	N
17	20231129	090900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12270	-10	5	-0.08	10978150	899	6.16	12200	12280	12200	15960	8600	12280	12211.51	3.52	0	25	12640	12460	12360	12180	12080	12410	12130	53	3680	500	8590	10	1	10624095	1304	-21.79	0.86	12	0.01	-563.00	14217.00	22800	20221208	-46.18	11440	20231031	7.26	21850	-43.84	20230330	11440	7.26	20231031	22800	-46.18	20221208	11440	7.26	20231031	1.76	N	138080	500	53 억		373741	N	N	0	N	00	N
18	20231128	160900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12280	-130	5	-1.05	180078740	14604	162.54	12290	12540	12260	16130	8690	12410	12331.07	3.54	0	-2078	12683	12546	12403	12266	12123	12475	12195	53	3720	500	8680	10	1	10624095	1305	-21.81	0.86	12	0.14	-563.00	14217.00	22800	20221208	-46.14	11440	20231031	7.34	21850	-43.80	20230330	11440	7.34	20231031	22800	-46.14	20221208	11440	7.34	20231031	1.77	N	138080	500	53 억		375794	N	N	91	N	00	N
19	20231128	150803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12270	-140	5	-1.13	173714930	14086	156.77	12290	12540	12260	16130	8690	12410	12332.45	3.54	0	-2037	12683	12546	12403	12266	12123	12475	12195	53	3720	500	8680	10	1	10624095	1304	-21.79	0.86	12	0.13	-563.00	14217.00	22800	20221208	-46.18	11440	20231031	7.26	21850	-43.84	20230330	11440	7.26	20231031	22800	-46.18	20221208	11440	7.26	20231031	1.77	N	138080	500	53 억		375794	N	N	91	N	00	N
20	20231128	140900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12320	-90	5	-0.73	119841690	9701	107.97	12290	12540	12280	16130	8690	12410	12353.54	3.54	0	-1177	12683	12546	12403	12266	12123	12475	12195	53	3720	500	8680	10	1	10624095	1309	-21.88	0.87	12	0.09	-563.00	14217.00	22800	20221208	-45.96	11440	20231031	7.69	21850	-43.62	20230330	11440	7.69	20231031	22800	-45.96	20221208	11440	7.69	20231031	1.77	N	138080	500	53 억		375794	N	N	91	N	00	N
21	20231128	130853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12410	0	3	0.00	110957000	8981	99.96	12290	12540	12280	16130	8690	12410	12354.64	3.54	0	-1030	12683	12546	12403	12266	12123	12475	12195	53	3720	500	8680	10	1	10624095	1318	-22.04	0.87	12	0.08	-563.00	14217.00	22800	20221208	-45.57	11440	20231031	8.48	21850	-43.20	20230330	11440	8.48	20231031	22800	-45.57	20221208	11440	8.48	20231031	1.77	N	138080	500	53 억		375794	N	N	91	N	00	N
22	20231128	120900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12310	-100	5	-0.81	93466310	7562	84.16	12290	12540	12280	16130	8690	12410	12360.00	3.54	0	-978	12683	12546	12403	12266	12123	12475	12195	53	3720	500	8680	10	1	10624095	1308	-21.87	0.87	12	0.07	-563.00	14217.00	22800	20221208	-46.01	11440	20231031	7.60	21850	-43.66	20230330	11440	7.60	20231031	22800	-46.01	20221208	11440	7.60	20231031	1.77	N	138080	500	53 억		375794	N	N	91	N	00	N
23	20231128	110859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12320	-90	5	-0.73	68590010	5544	61.70	12290	12540	12280	16130	8690	12410	12371.94	3.54	0	-1451	12683	12546	12403	12266	12123	12475	12195	53	3720	500	8680	10	1	10624095	1309	-21.88	0.87	12	0.05	-563.00	14217.00	22800	20221208	-45.96	11440	20231031	7.69	21850	-43.62	20230330	11440	7.69	20231031	22800	-45.96	20221208	11440	7.69	20231031	1.77	N	138080	500	53 억		375794	N	N	91	N	00	N
24	20231128	100856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12290	-120	5	-0.97	61429010	4962	55.23	12290	12540	12290	16130	8690	12410	12379.89	3.54	0	-1489	12683	12546	12403	12266	12123	12475	12195	53	3720	500	8680	10	1	10624095	1306	-21.83	0.86	12	0.05	-563.00	14217.00	22800	20221208	-46.10	11440	20231031	7.43	21850	-43.75	20230330	11440	7.43	20231031	22800	-46.10	20221208	11440	7.43	20231031	1.77	N	138080	500	53 억		375794	N	N	91	N	00	N
25	20231128	090856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12460	50	2	0.40	9077670	735	8.18	12290	12500	12290	16130	8690	12410	12350.57	3.54	0	205	12683	12546	12403	12266	12123	12475	12195	53	3720	500	8680	10	1	10624095	1324	-22.13	0.88	12	0.01	-563.00	14217.00	22800	20221208	-45.35	11440	20231031	8.92	21850	-42.97	20230330	11440	8.92	20231031	22800	-45.35	20221208	11440	8.92	20231031	1.77	N	138080	500	53 억		375794	N	N	91	N	00	N
26	20231127	160853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12410	-120	5	-0.96	111387930	8985	132.19	12530	12540	12260	16280	8780	12530	12397.10	3.56	0	-2190	12736	12632	12546	12442	12356	12685	12495	53	3750	500	8770	10	1	10624095	1318	-22.04	0.87	12	0.08	-563.00	14217.00	22800	20221208	-45.57	11440	20231031	8.48	21850	-43.20	20230330	11440	8.48	20231031	22800	-45.57	20221208	11440	8.48	20231031	1.80	N	138080	500	53 억		377994	N	N	91	N	00	N
27	20231127	150856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12370	-160	5	-1.28	106094670	8557	125.89	12530	12540	12260	16280	8780	12530	12398.58	3.56	0	-2143	12736	12632	12546	12442	12356	12685	12495	53	3750	500	8770	10	1	10624095	1314	-21.97	0.87	12	0.08	-563.00	14217.00	22800	20221208	-45.75	11440	20231031	8.13	21850	-43.39	20230330	11440	8.13	20231031	22800	-45.75	20221208	11440	8.13	20231031	1.80	N	138080	500	53 억		377994	N	N	0	N	00	N
28	20231127	140856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12280	-250	5	-2.00	94047060	7579	111.51	12530	12540	12260	16280	8780	12530	12408.90	3.56	0	-1982	12736	12632	12546	12442	12356	12685	12495	53	3750	500	8770	10	1	10624095	1305	-21.81	0.86	12	0.07	-563.00	14217.00	22800	20221208	-46.14	11440	20231031	7.34	21850	-43.80	20230330	11440	7.34	20231031	22800	-46.14	20221208	11440	7.34	20231031	1.80	N	138080	500	53 억		377994	N	N	0	N	00	N
29	20231127	130859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12350	-180	5	-1.44	85548850	6888	101.34	12530	12540	12260	16280	8780	12530	12419.98	3.56	0	-1830	12736	12632	12546	12442	12356	12685	12495	53	3750	500	8770	10	1	10624095	1312	-21.94	0.87	12	0.06	-563.00	14217.00	22800	20221208	-45.83	11440	20231031	7.95	21850	-43.48	20230330	11440	7.95	20231031	22800	-45.83	20221208	11440	7.95	20231031	1.80	N	138080	500	53 억		377994	N	N	0	N	00	N
30	20231127	120901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12400	-130	5	-1.04	75555940	6077	89.41	12530	12540	12260	16280	8780	12530	12433.10	3.56	0	-1393	12736	12632	12546	12442	12356	12685	12495	53	3750	500	8770	10	1	10624095	1317	-22.02	0.87	12	0.06	-563.00	14217.00	22800	20221208	-45.61	11440	20231031	8.39	21850	-43.25	20230330	11440	8.39	20231031	22800	-45.61	20221208	11440	8.39	20231031	1.80	N	138080	500	53 억		377994	N	N	0	N	00	N
31	20231127	110847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12460	-70	5	-0.56	58511220	4700	69.15	12530	12540	12260	16280	8780	12530	12449.20	3.56	0	-1130	12736	12632	12546	12442	12356	12685	12495	53	3750	500	8770	10	1	10624095	1324	-22.13	0.88	12	0.04	-563.00	14217.00	22800	20221208	-45.35	11440	20231031	8.92	21850	-42.97	20230330	11440	8.92	20231031	22800	-45.35	20221208	11440	8.92	20231031	1.80	N	138080	500	53 억		377994	N	N	0	N	00	N
32	20231127	100845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12390	-140	5	-1.12	50023300	4019	59.13	12530	12540	12260	16280	8780	12530	12446.70	3.56	0	-1113	12736	12632	12546	12442	12356	12685	12495	53	3750	500	8770	10	1	10624095	1316	-22.01	0.87	12	0.04	-563.00	14217.00	22800	20221208	-45.66	11440	20231031	8.30	21850	-43.30	20230330	11440	8.30	20231031	22800	-45.66	20221208	11440	8.30	20231031	1.80	N	138080	500	53 억		377994	N	N	0	N	00	N
33	20231127	090850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12530	0	3	0.00	6743160	538	7.92	12530	12540	12530	16280	8780	12530	12533.75	3.56	0	81	12736	12632	12546	12442	12356	12685	12495	53	3750	500	8770	10	1	10624095	1331	-22.26	0.88	12	0.01	-563.00	14217.00	22800	20221208	-45.04	11440	20231031	9.53	21850	-42.65	20230330	11440	9.53	20231031	22800	-45.04	20221208	11440	9.53	20231031	1.80	N	138080	500	53 억		377994	N	N	0	N	00	N
34	20231124	160842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12530	-40	5	-0.32	84389930	6743	40.72	12460	12650	12460	16340	8800	12570	12514.92	3.55	0	769	13163	12866	12683	12386	12203	12775	12295	53	3770	500	8790	10	1	10624095	1331	-22.26	0.88	12	0.06	-563.00	14217.00	22800	20221208	-45.04	11440	20231031	9.53	21850	-42.65	20230330	11440	9.53	20231031	22800	-45.04	20221208	11440	9.53	20231031	1.81	N	138080	500	53 억		377180	N	N	107	N	00	N
35	20231124	150851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12570	0	3	0.00	77142640	6165	37.23	12460	12650	12460	16340	8800	12570	12513.00	3.55	0	829	13163	12866	12683	12386	12203	12775	12295	53	3770	500	8790	10	1	10624095	1335	-22.33	0.88	12	0.06	-563.00	14217.00	22800	20221208	-44.87	11440	20231031	9.88	21850	-42.47	20230330	11440	9.88	20231031	22800	-44.87	20221208	11440	9.88	20231031	1.81	N	138080	500	53 억		377180	N	N	107	N	00	N
36	20231124	140851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12530	-40	5	-0.32	72895810	5827	35.19	12460	12650	12460	16340	8800	12570	12510.01	3.55	0	867	13163	12866	12683	12386	12203	12775	12295	53	3770	500	8790	10	1	10624095	1331	-22.26	0.88	12	0.05	-563.00	14217.00	22800	20221208	-45.04	11440	20231031	9.53	21850	-42.65	20230330	11440	9.53	20231031	22800	-45.04	20221208	11440	9.53	20231031	1.81	N	138080	500	53 억		377180	N	N	107	N	00	N
37	20231124	130847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12500	-70	5	-0.56	66438140	5311	32.07	12460	12650	12460	16340	8800	12570	12509.53	3.55	0	723	13163	12866	12683	12386	12203	12775	12295	53	3770	500	8790	10	1	10624095	1328	-22.20	0.88	12	0.05	-563.00	14217.00	22800	20221208	-45.18	11440	20231031	9.27	21850	-42.79	20230330	11440	9.27	20231031	22800	-45.18	20221208	11440	9.27	20231031	1.81	N	138080	500	53 억		377180	N	N	107	N	00	N
38	20231124	120853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12600	30	2	0.24	60244910	4816	29.08	12460	12650	12460	16340	8800	12570	12509.33	3.55	0	505	13163	12866	12683	12386	12203	12775	12295	53	3770	500	8790	10	1	10624095	1339	-22.38	0.89	12	0.05	-563.00	14217.00	22800	20221208	-44.74	11440	20231031	10.14	21850	-42.33	20230330	11440	10.14	20231031	22800	-44.74	20221208	11440	10.14	20231031	1.81	N	138080	500	53 억		377180	N	N	107	N	00	N
39	20231124	110849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12510	-60	5	-0.48	42800390	3422	20.66	12460	12650	12460	16340	8800	12570	12507.42	3.55	0	421	13163	12866	12683	12386	12203	12775	12295	53	3770	500	8790	10	1	10624095	1329	-22.22	0.88	12	0.03	-563.00	14217.00	22800	20221208	-45.13	11440	20231031	9.35	21850	-42.75	20230330	11440	9.35	20231031	22800	-45.13	20221208	11440	9.35	20231031	1.81	N	138080	500	53 억		377180	N	N	107	N	00	N
40	20231124	100848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12600	30	2	0.24	19617710	1569	9.47	12460	12650	12460	16340	8800	12570	12503.32	3.55	0	404	13163	12866	12683	12386	12203	12775	12295	53	3770	500	8790	10	1	10624095	1339	-22.38	0.89	12	0.01	-563.00	14217.00	22800	20221208	-44.74	11440	20231031	10.14	21850	-42.33	20230330	11440	10.14	20231031	22800	-44.74	20221208	11440	10.14	20231031	1.81	N	138080	500	53 억		377180	N	N	107	N	00	N
41	20231124	090845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12520	-50	5	-0.40	11473540	920	5.56	12460	12520	12460	16340	8800	12570	12471.24	3.55	0	318	13163	12866	12683	12386	12203	12775	12295	53	3770	500	8790	10	1	10624095	1330	-22.24	0.88	12	0.01	-563.00	14217.00	22800	20221208	-45.09	11440	20231031	9.44	21850	-42.70	20230330	11440	9.44	20231031	22800	-45.09	20221208	11440	9.44	20231031	1.81	N	138080	500	53 억		377180	N	N	107	N	00	N
42	20231123	160836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12570	-110	5	-0.87	209373030	16504	139.37	12980	12980	12500	16480	8880	12680	12687.26	3.59	0	-4433	13000	12840	12670	12510	12340	12755	12425	53	3800	500	8870	10	1	10624095	1335	-22.33	0.88	12	0.16	-563.00	14217.00	22800	20221208	-44.87	11440	20231031	9.88	21850	-42.47	20230330	11440	9.88	20231031	22800	-44.87	20221208	11440	9.88	20231031	1.82	N	138080	500	53 억		381580	N	N	107	N	00	N
43	20231123	150904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12510	-170	5	-1.34	202623230	15967	134.83	12980	12980	12500	16480	8880	12680	12690.13	3.59	0	-4370	13000	12840	12670	12510	12340	12755	12425	53	3800	500	8870	10	1	10624095	1329	-22.22	0.88	12	0.15	-563.00	14217.00	22800	20221208	-45.13	11440	20231031	9.35	21850	-42.75	20230330	11440	9.35	20231031	22800	-45.13	20221208	11440	9.35	20231031	1.82	N	138080	500	53 억		381580	N	N	19	N	00	N
44	20231123	140901	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12660	-20	5	-0.16	148309190	11656	98.43	12980	12980	12580	16480	8880	12680	12723.85	3.59	0	-3103	13000	12840	12670	12510	12340	12755	12425	53	3800	500	8870	10	1	10624095	1345	-22.49	0.89	12	0.11	-563.00	14217.00	22800	20221208	-44.47	11440	20231031	10.66	21850	-42.06	20230330	11440	10.66	20231031	22800	-44.47	20221208	11440	10.66	20231031	1.82	N	138080	500	53 억		381580	N	N	19	N	00	N
45	20231123	130902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12660	-20	5	-0.16	138570860	10886	91.93	12980	12980	12580	16480	8880	12680	12729.27	3.59	0	-2993	13000	12840	12670	12510	12340	12755	12425	53	3800	500	8870	10	1	10624095	1345	-22.49	0.89	12	0.10	-563.00	14217.00	22800	20221208	-44.47	11440	20231031	10.66	21850	-42.06	20230330	11440	10.66	20231031	22800	-44.47	20221208	11440	10.66	20231031	1.82	N	138080	500	53 억		381580	N	N	19	N	00	N
46	20231123	120849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12750	70	2	0.55	110528990	8678	73.28	12980	12980	12580	16480	8880	12680	12736.69	3.59	0	-1811	13000	12840	12670	12510	12340	12755	12425	53	3800	500	8870	10	1	10624095	1355	-22.65	0.90	12	0.08	-563.00	14217.00	22800	20221208	-44.08	11440	20231031	11.45	21850	-41.65	20230330	11440	11.45	20231031	22800	-44.08	20221208	11440	11.45	20231031	1.82	N	138080	500	53 억		381580	N	N	19	N	00	N
47	20231123	110909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12720	40	2	0.32	102796260	8070	68.15	12980	12980	12580	16480	8880	12680	12738.07	3.59	0	-1809	13000	12840	12670	12510	12340	12755	12425	53	3800	500	8870	10	1	10624095	1351	-22.59	0.89	12	0.08	-563.00	14217.00	22800	20221208	-44.21	11440	20231031	11.19	21850	-41.78	20230330	11440	11.19	20231031	22800	-44.21	20221208	11440	11.19	20231031	1.82	N	138080	500	53 억		381580	N	N	19	N	00	N
48	20231123	100851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12700	20	2	0.16	69683740	5472	46.21	12980	12980	12580	16480	8880	12680	12734.60	3.59	0	-3193	13000	12840	12670	12510	12340	12755	12425	53	3800	500	8870	10	1	10624095	1349	-22.56	0.89	12	0.05	-563.00	14217.00	22800	20221208	-44.30	11440	20231031	11.01	21850	-41.88	20230330	11440	11.01	20231031	22800	-44.30	20221208	11440	11.01	20231031	1.82	N	138080	500	53 억		381580	N	N	19	N	00	N
49	20231123	090848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12700	20	2	0.16	26177440	2038	17.21	12980	12980	12700	16480	8880	12680	12844.67	3.59	0	-1013	13000	12840	12670	12510	12340	12755	12425	53	3800	500	8870	10	1	10624095	1349	-22.56	0.89	12	0.02	-563.00	14217.00	22800	20221208	-44.30	11440	20231031	11.01	21850	-41.88	20230330	11440	11.01	20231031	22800	-44.30	20221208	11440	11.01	20231031	1.82	N	138080	500	53 억		381580	N	N	19	N	00	N
50	20231122	160816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12680	100	2	0.79	147988150	11727	101.84	12710	12830	12500	16350	8810	12580	12619.43	3.62	0	-2669	12833	12706	12563	12436	12293	12770	12500	53	3770	500	8800	10	1	10624095	1347	-22.52	0.89	12	0.11	-563.00	14217.00	22800	20221208	-44.39	11440	20231031	10.84	21850	-41.97	20230330	11440	10.84	20231031	22800	-44.39	20221208	11440	10.84	20231031	1.83	N	138080	500	53 억		384079	N	N	19	N	00	N
51	20231122	150832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12660	80	2	0.64	139450710	11052	95.98	12710	12830	12500	16350	8810	12580	12617.69	3.62	0	-2669	12833	12706	12563	12436	12293	12770	12500	53	3770	500	8800	10	1	10624095	1345	-22.49	0.89	12	0.10	-563.00	14217.00	22800	20221208	-44.47	11440	20231031	10.66	21850	-42.06	20230330	11440	10.66	20231031	22800	-44.47	20221208	11440	10.66	20231031	1.83	N	138080	500	53 억		384079	N	N	78	N	00	N
52	20231122	140824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12610	30	2	0.24	110850050	8786	76.30	12710	12830	12500	16350	8810	12580	12616.67	3.62	0	-2557	12833	12706	12563	12436	12293	12770	12500	53	3770	500	8800	10	1	10624095	1340	-22.40	0.89	12	0.08	-563.00	14217.00	22800	20221208	-44.69	11440	20231031	10.23	21850	-42.29	20230330	11440	10.23	20231031	22800	-44.69	20221208	11440	10.23	20231031	1.83	N	138080	500	53 억		384079	N	N	78	N	00	N
53	20231122	130854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12580	0	3	0.00	96510940	7649	66.43	12710	12830	12500	16350	8810	12580	12617.46	3.62	0	-3169	12833	12706	12563	12436	12293	12770	12500	53	3770	500	8800	10	1	10624095	1337	-22.34	0.88	12	0.07	-563.00	14217.00	22800	20221208	-44.82	11440	20231031	9.97	21850	-42.43	20230330	11440	9.97	20231031	22800	-44.82	20221208	11440	9.97	20231031	1.83	N	138080	500	53 억		384079	N	N	78	N	00	N
54	20231122	120857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12650	70	2	0.56	86541170	6858	59.56	12710	12830	12500	16350	8810	12580	12619.01	3.62	0	-3179	12833	12706	12563	12436	12293	12770	12500	53	3770	500	8800	10	1	10624095	1344	-22.47	0.89	12	0.06	-563.00	14217.00	22800	20221208	-44.52	11440	20231031	10.58	21850	-42.11	20230330	11440	10.58	20231031	22800	-44.52	20221208	11440	10.58	20231031	1.83	N	138080	500	53 억		384079	N	N	78	N	00	N
55	20231122	110938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12690	110	2	0.87	78827090	6248	54.26	12710	12830	12500	16350	8810	12580	12616.37	3.62	0	-3154	12833	12706	12563	12436	12293	12770	12500	53	3770	500	8800	10	1	10624095	1348	-22.54	0.89	12	0.06	-563.00	14217.00	22800	20221208	-44.34	11440	20231031	10.93	21850	-41.92	20230330	11440	10.93	20231031	22800	-44.34	20221208	11440	10.93	20231031	1.83	N	138080	500	53 억		384079	N	N	78	N	00	N
56	20231122	100909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12530	-50	5	-0.40	50539220	4000	34.74	12710	12830	12500	16350	8810	12580	12634.81	3.62	0	-2426	12833	12706	12563	12436	12293	12770	12500	53	3770	500	8800	10	1	10624095	1331	-22.26	0.88	12	0.04	-563.00	14217.00	22800	20221208	-45.04	11440	20231031	9.53	21850	-42.65	20230330	11440	9.53	20231031	22800	-45.04	20221208	11440	9.53	20231031	1.83	N	138080	500	53 억		384079	N	N	78	N	00	N
57	20231122	090824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12540	-40	5	-0.32	3721190	296	2.57	12710	12710	12540	16350	8810	12580	12571.59	3.62	0	15	12833	12706	12563	12436	12293	12770	12500	53	3770	500	8800	10	1	10624095	1332	-22.27	0.88	12	0.00	-563.00	14217.00	22800	20221208	-45.00	11440	20231031	9.62	21850	-42.61	20230330	11440	9.62	20231031	22800	-45.00	20221208	11440	9.62	20231031	1.83	N	138080	500	53 억		384079	N	N	78	N	00	N
58	20231121	160828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12580	90	2	0.72	144739700	11503	56.40	12420	12690	12420	16230	8750	12490	12582.78	3.59	0	1848	12756	12622	12436	12302	12116	12690	12370	53	3740	500	8740	10	1	10624095	1337	-22.34	0.88	12	0.11	-563.00	14217.00	22800	20221208	-44.82	11440	20231031	9.97	21850	-42.43	20230330	11440	9.97	20231031	22800	-44.82	20221208	11440	9.97	20231031	1.83	N	138080	500	53 억		381741	N	N	78	N	00	N
59	20231121	150829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12600	110	2	0.88	137554870	10932	53.60	12420	12690	12420	16230	8750	12490	12582.77	3.59	0	1956	12756	12622	12436	12302	12116	12690	12370	53	3740	500	8740	10	1	10624095	1339	-22.38	0.89	12	0.10	-563.00	14217.00	22800	20221208	-44.74	11440	20231031	10.14	21850	-42.33	20230330	11440	10.14	20231031	22800	-44.74	20221208	11440	10.14	20231031	1.83	N	138080	500	53 억		381741	N	N	67	N	00	N
60	20231121	140818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12610	120	2	0.96	129689280	10307	50.53	12420	12690	12420	16230	8750	12490	12582.64	3.59	0	1873	12756	12622	12436	12302	12116	12690	12370	53	3740	500	8740	10	1	10624095	1340	-22.40	0.89	12	0.10	-563.00	14217.00	22800	20221208	-44.69	11440	20231031	10.23	21850	-42.29	20230330	11440	10.23	20231031	22800	-44.69	20221208	11440	10.23	20231031	1.83	N	138080	500	53 억		381741	N	N	67	N	00	N
61	20231121	130813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12640	150	2	1.20	123172450	9790	48.00	12420	12690	12420	16230	8750	12490	12581.46	3.59	0	1876	12756	12622	12436	12302	12116	12690	12370	53	3740	500	8740	10	1	10624095	1343	-22.45	0.89	12	0.09	-563.00	14217.00	22800	20221208	-44.56	11440	20231031	10.49	21850	-42.15	20230330	11440	10.49	20231031	22800	-44.56	20221208	11440	10.49	20231031	1.83	N	138080	500	53 억		381741	N	N	67	N	00	N
62	20231121	120812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12610	120	2	0.96	106189530	8443	41.39	12420	12690	12420	16230	8750	12490	12577.23	3.59	0	1962	12756	12622	12436	12302	12116	12690	12370	53	3740	500	8740	10	1	10624095	1340	-22.40	0.89	12	0.08	-563.00	14217.00	22800	20221208	-44.69	11440	20231031	10.23	21850	-42.29	20230330	11440	10.23	20231031	22800	-44.69	20221208	11440	10.23	20231031	1.83	N	138080	500	53 억		381741	N	N	67	N	00	N
63	20231121	110808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12690	200	2	1.60	94968500	7556	37.04	12420	12690	12420	16230	8750	12490	12568.62	3.59	0	2063	12756	12622	12436	12302	12116	12690	12370	53	3740	500	8740	10	1	10624095	1348	-22.54	0.89	12	0.07	-563.00	14217.00	22800	20221208	-44.34	11440	20231031	10.93	21850	-41.92	20230330	11440	10.93	20231031	22800	-44.34	20221208	11440	10.93	20231031	1.83	N	138080	500	53 억		381741	N	N	67	N	00	N
64	20231121	100748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12540	50	2	0.40	42162170	3366	16.50	12420	12670	12420	16230	8750	12490	12525.90	3.59	0	524	12756	12622	12436	12302	12116	12690	12370	53	3740	500	8740	10	1	10624095	1332	-22.27	0.88	12	0.03	-563.00	14217.00	22800	20221208	-45.00	11440	20231031	9.62	21850	-42.61	20230330	11440	9.62	20231031	22800	-45.00	20221208	11440	9.62	20231031	1.83	N	138080	500	53 억		381741	N	N	67	N	00	N
65	20231121	090801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12550	60	2	0.48	15978450	1280	6.28	12420	12670	12420	16230	8750	12490	12483.16	3.59	0	582	12756	12622	12436	12302	12116	12690	12370	53	3740	500	8740	10	1	10624095	1333	-22.29	0.88	12	0.01	-563.00	14217.00	22800	20221208	-44.96	11440	20231031	9.70	21850	-42.56	20230330	11440	9.70	20231031	22800	-44.96	20221208	11440	9.70	20231031	1.83	N	138080	500	53 억		381741	N	N	67	N	00	N
66	20231120	160805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12490	120	2	0.97	252791830	20391	112.58	12370	12570	12250	16080	8660	12370	12397.19	3.50	0	11629	12836	12602	12476	12242	12116	12540	12180	53	3710	500	8650	10	1	10624095	1327	-22.18	0.88	12	0.19	-563.00	14217.00	22800	20221208	-45.22	11440	20231031	9.18	21850	-42.84	20230330	11440	9.18	20231031	22800	-45.22	20221208	11440	9.18	20231031	1.81	N	138080	500	53 억		371985	N	N	67	N	00	N
67	20231120	150813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12530	160	2	1.29	246603420	19896	109.85	12370	12570	12250	16080	8660	12370	12394.62	3.50	0	11464	12836	12602	12476	12242	12116	12540	12180	53	3710	500	8650	10	1	10624095	1331	-22.26	0.88	12	0.19	-563.00	14217.00	22800	20221208	-45.04	11440	20231031	9.53	21850	-42.65	20230330	11440	9.53	20231031	22800	-45.04	20221208	11440	9.53	20231031	1.81	N	138080	500	53 억		371985	N	N	100	N	00	N
68	20231120	140812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12540	170	2	1.37	233822940	18875	104.21	12370	12570	12250	16080	8660	12370	12387.97	3.50	0	11362	12836	12602	12476	12242	12116	12540	12180	53	3710	500	8650	10	1	10624095	1332	-22.27	0.88	12	0.18	-563.00	14217.00	22800	20221208	-45.00	11440	20231031	9.62	21850	-42.61	20230330	11440	9.62	20231031	22800	-45.00	20221208	11440	9.62	20231031	1.81	N	138080	500	53 억		371985	N	N	100	N	00	N
69	20231120	130807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12530	160	2	1.29	201987340	16333	90.18	12370	12570	12250	16080	8660	12370	12366.82	3.50	0	11051	12836	12602	12476	12242	12116	12540	12180	53	3710	500	8650	10	1	10624095	1331	-22.26	0.88	12	0.15	-563.00	14217.00	22800	20221208	-45.04	11440	20231031	9.53	21850	-42.65	20230330	11440	9.53	20231031	22800	-45.04	20221208	11440	9.53	20231031	1.81	N	138080	500	53 억		371985	N	N	100	N	00	N
70	20231120	120808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12540	170	2	1.37	196990640	15934	87.97	12370	12570	12250	16080	8660	12370	12362.91	3.50	0	10933	12836	12602	12476	12242	12116	12540	12180	53	3710	500	8650	10	1	10624095	1332	-22.27	0.88	12	0.15	-563.00	14217.00	22800	20221208	-45.00	11440	20231031	9.62	21850	-42.61	20230330	11440	9.62	20231031	22800	-45.00	20221208	11440	9.62	20231031	1.81	N	138080	500	53 억		371985	N	N	100	N	00	N
71	20231120	110807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12520	150	2	1.21	190049420	15380	84.92	12370	12570	12250	16080	8660	12370	12356.92	3.50	0	10908	12836	12602	12476	12242	12116	12540	12180	53	3710	500	8650	10	1	10624095	1330	-22.24	0.88	12	0.14	-563.00	14217.00	22800	20221208	-45.09	11440	20231031	9.44	21850	-42.70	20230330	11440	9.44	20231031	22800	-45.09	20221208	11440	9.44	20231031	1.81	N	138080	500	53 억		371985	N	N	100	N	00	N
72	20231120	100804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12550	180	2	1.46	174955690	14175	78.26	12370	12570	12250	16080	8660	12370	12342.55	3.50	0	10468	12836	12602	12476	12242	12116	12540	12180	53	3710	500	8650	10	1	10624095	1333	-22.29	0.88	12	0.13	-563.00	14217.00	22800	20221208	-44.96	11440	20231031	9.70	21850	-42.56	20230330	11440	9.70	20231031	22800	-44.96	20221208	11440	9.70	20231031	1.81	N	138080	500	53 억		371985	N	N	100	N	00	N
73	20231120	090812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12350	-20	5	-0.16	132339950	10758	59.40	12370	12400	12250	16080	8660	12370	12301.54	3.50	0	8885	12836	12602	12476	12242	12116	12540	12180	53	3710	500	8650	10	1	10624095	1312	-21.94	0.87	12	0.10	-563.00	14217.00	22800	20221208	-45.83	11440	20231031	7.95	21850	-43.48	20230330	11440	7.95	20231031	22800	-45.83	20221208	11440	7.95	20231031	1.81	N	138080	500	53 억		371985	N	N	100	N	00	N
74	20231117	160827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12370	-340	5	-2.68	222608370	17800	19.03	12620	12710	12350	16520	8900	12710	12506.11	3.53	0	-1824	13830	13270	12880	12320	11930	13550	12600	53	3810	500	8890	10	1	10624095	1314	-21.97	0.87	12	0.17	-563.00	14217.00	22800	20221208	-45.75	11440	20231031	8.13	21850	-43.39	20230330	11440	8.13	20231031	22800	-45.75	20221208	11440	8.13	20231031	1.79	N	138080	500	53 억		375037	N	N	100	N	00	N
75	20231117	150833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12360	-350	5	-2.75	217019490	17349	18.55	12620	12710	12350	16520	8900	12710	12509.05	3.53	0	-1598	13830	13270	12880	12320	11930	13550	12600	53	3810	500	8890	10	1	10624095	1313	-21.95	0.87	12	0.16	-563.00	14217.00	22800	20221208	-45.79	11440	20231031	8.04	21850	-43.43	20230330	11440	8.04	20231031	22800	-45.79	20221208	11440	8.04	20231031	1.79	N	138080	500	53 억		375037	N	N	76	N	00	N
76	20231117	140828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12420	-290	5	-2.28	189436160	15123	16.17	12620	12710	12420	16520	8900	12710	12526.36	3.53	0	47	13830	13270	12880	12320	11930	13550	12600	53	3810	500	8890	10	1	10624095	1320	-22.06	0.87	12	0.14	-563.00	14217.00	22800	20221208	-45.53	11440	20231031	8.57	21850	-43.16	20230330	11440	8.57	20231031	22800	-45.53	20221208	11440	8.57	20231031	1.79	N	138080	500	53 억		375037	N	N	76	N	00	N
77	20231117	130828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12490	-220	5	-1.73	170645950	13612	14.55	12620	12710	12440	16520	8900	12710	12536.43	3.53	0	688	13830	13270	12880	12320	11930	13550	12600	53	3810	500	8890	10	1	10624095	1327	-22.18	0.88	12	0.13	-563.00	14217.00	22800	20221208	-45.22	11440	20231031	9.18	21850	-42.84	20230330	11440	9.18	20231031	22800	-45.22	20221208	11440	9.18	20231031	1.79	N	138080	500	53 억		375037	N	N	76	N	00	N
78	20231117	120828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12490	-220	5	-1.73	155421050	12390	13.25	12620	12710	12470	16520	8900	12710	12544.07	3.53	0	1606	13830	13270	12880	12320	11930	13550	12600	53	3810	500	8890	10	1	10624095	1327	-22.18	0.88	12	0.12	-563.00	14217.00	22800	20221208	-45.22	11440	20231031	9.18	21850	-42.84	20230330	11440	9.18	20231031	22800	-45.22	20221208	11440	9.18	20231031	1.79	N	138080	500	53 억		375037	N	N	76	N	00	N
79	20231117	110832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12470	-240	5	-1.89	150236440	11975	12.80	12620	12710	12470	16520	8900	12710	12545.84	3.53	0	1648	13830	13270	12880	12320	11930	13550	12600	53	3810	500	8890	10	1	10624095	1325	-22.15	0.88	12	0.11	-563.00	14217.00	22800	20221208	-45.31	11440	20231031	9.00	21850	-42.93	20230330	11440	9.00	20231031	22800	-45.31	20221208	11440	9.00	20231031	1.79	N	138080	500	53 억		375037	N	N	76	N	00	N
80	20231117	100829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12580	-130	5	-1.02	99349360	7905	8.45	12620	12710	12500	16520	8900	12710	12567.91	3.53	0	2766	13830	13270	12880	12320	11930	13550	12600	53	3810	500	8890	10	1	10624095	1337	-22.34	0.88	12	0.07	-563.00	14217.00	22800	20221208	-44.82	11440	20231031	9.97	21850	-42.43	20230330	11440	9.97	20231031	22800	-44.82	20221208	11440	9.97	20231031	1.79	N	138080	500	53 억		375037	N	N	76	N	00	N
81	20231117	090831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12710	0	3	0.00	53340160	4238	4.53	12620	12710	12570	16520	8900	12710	12586.16	3.53	0	3175	13830	13270	12880	12320	11930	13550	12600	53	3810	500	8890	10	1	10624095	1350	-22.58	0.89	12	0.04	-563.00	14217.00	22800	20221208	-44.25	11440	20231031	11.10	21850	-41.83	20230330	11440	11.10	20231031	22800	-44.25	20221208	11440	11.10	20231031	1.79	N	138080	500	53 억		375037	N	N	76	N	00	N
82	20231116	160829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12770	280	2	2.24	1171160190	90125	476.65	12490	13440	12490	16230	8750	12490	12994.84	3.53	0	-967	12803	12646	12413	12256	12023	12725	12335	53	3740	500	8740	10	1	10624095	1357	-22.68	0.90	12	0.85	-563.00	14217.00	22800	20221208	-43.99	11440	20231031	11.63	21850	-41.56	20230330	11440	11.63	20231031	22800	-43.99	20221208	11440	11.63	20231031	1.82	N	138080	500	53 억		375356	N	N	134	N	00	N
83	20231116	150824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12780	290	2	2.32	1126591970	86638	458.21	12490	13440	12490	16230	8750	12490	13003.44	3.53	0	-1908	12803	12646	12413	12256	12023	12725	12335	53	3740	500	8740	10	1	10624095	1358	-22.70	0.90	12	0.82	-563.00	14217.00	22800	20221208	-43.95	11440	20231031	11.71	21850	-41.51	20230330	11440	11.71	20231031	22800	-43.95	20221208	11440	11.71	20231031	1.82	N	138080	500	53 억		375356	N	N	134	N	00	N
84	20231116	140802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12900	410	2	3.28	970001010	74429	393.64	12490	13440	12490	16230	8750	12490	13032.57	3.53	0	-7032	12803	12646	12413	12256	12023	12725	12335	53	3740	500	8740	10	1	10624095	1371	-22.91	0.91	12	0.70	-563.00	14217.00	22800	20221208	-43.42	11440	20231031	12.76	21850	-40.96	20230330	11440	12.76	20231031	22800	-43.42	20221208	11440	12.76	20231031	1.82	N	138080	500	53 억		375356	N	N	134	N	00	N
85	20231116	130823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13020	530	2	4.24	911299780	69891	369.64	12490	13440	12490	16230	8750	12490	13038.87	3.53	0	-7124	12803	12646	12413	12256	12023	12725	12335	53	3740	500	8740	10	1	10624095	1383	-23.13	0.92	12	0.66	-563.00	14217.00	22800	20221208	-42.89	11440	20231031	13.81	21850	-40.41	20230330	11440	13.81	20231031	22800	-42.89	20221208	11440	13.81	20231031	1.82	N	138080	500	53 억		375356	N	N	134	N	00	N
86	20231116	120826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12900	410	2	3.28	816410950	62585	331.00	12490	13440	12490	16230	8750	12490	13044.83	3.53	0	-7220	12803	12646	12413	12256	12023	12725	12335	53	3740	500	8740	10	1	10624095	1371	-22.91	0.91	12	0.59	-563.00	14217.00	22800	20221208	-43.42	11440	20231031	12.76	21850	-40.96	20230330	11440	12.76	20231031	22800	-43.42	20221208	11440	12.76	20231031	1.82	N	138080	500	53 억		375356	N	N	134	N	00	N
87	20231116	110823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12830	340	2	2.72	207174520	16237	85.87	12490	13000	12490	16230	8750	12490	12759.41	3.53	0	-5366	12803	12646	12413	12256	12023	12725	12335	53	3740	500	8740	10	1	10624095	1363	-22.79	0.90	12	0.15	-563.00	14217.00	22800	20221208	-43.73	11440	20231031	12.15	21850	-41.28	20230330	11440	12.15	20231031	22800	-43.73	20221208	11440	12.15	20231031	1.82	N	138080	500	53 억		375356	N	N	134	N	00	N
88	20231116	100824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12600	110	2	0.88	7698320	605	3.20	12490	12790	12490	16230	8750	12490	12724.50	3.53	0	-88	12803	12646	12413	12256	12023	12725	12335	53	3740	500	8740	10	1	10624095	1339	-22.38	0.89	12	0.01	-563.00	14217.00	22800	20221208	-44.74	11440	20231031	10.14	21850	-42.33	20230330	11440	10.14	20231031	22800	-44.74	20221208	11440	10.14	20231031	1.82	N	138080	500	53 억		375356	N	N	134	N	00	N
89	20231116	090826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	16230	8750	12490	0.00	3.53	0	0	12803	12646	12413	12256	12023	12725	12335	53	3740	500	8740	10	1	10624095	1327	-22.18	0.88	12	0.00	-563.00	14217.00	22800	20221208	-45.22	11440	20231031	9.18	21850	-42.84	20230330	11440	9.18	20231031	22800	-45.22	20221208	11440	9.18	20231031	1.82	N	138080	500	53 억		375356	N	N	134	N	00	N
90	20231115	160730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12490	330	2	2.71	235067130	18900	102.79	12180	12570	12180	15800	8520	12160	12437.41	3.51	0	2091	12666	12412	12126	11872	11586	12540	12000	53	3640	500	8510	10	1	10624095	1327	-22.18	0.88	12	0.18	-563.00	14217.00	22800	20221208	-45.22	11440	20231031	9.18	21850	-42.84	20230330	11440	9.18	20231031	22800	-45.22	20221208	11440	9.18	20231031	1.83	N	138080	500	53 억		373174	N	N	134	N	00	N
91	20231115	150838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12510	350	2	2.88	205953470	16571	90.12	12180	12570	12180	15800	8520	12160	12428.55	3.51	0	3480	12666	12412	12126	11872	11586	12540	12000	53	3640	500	8510	10	1	10624095	1329	-22.22	0.88	12	0.16	-563.00	14217.00	22800	20221208	-45.13	11440	20231031	9.35	21850	-42.75	20230330	11440	9.35	20231031	22800	-45.13	20221208	11440	9.35	20231031	1.83	N	138080	500	53 억		373174	N	N	0	N	00	N
92	20231115	140835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12500	340	2	2.80	192736100	15514	84.37	12180	12570	12180	15800	8520	12160	12423.37	3.51	0	3484	12666	12412	12126	11872	11586	12540	12000	53	3640	500	8510	10	1	10624095	1328	-22.20	0.88	12	0.15	-563.00	14217.00	22800	20221208	-45.18	11440	20231031	9.27	21850	-42.79	20230330	11440	9.27	20231031	22800	-45.18	20221208	11440	9.27	20231031	1.83	N	138080	500	53 억		373174	N	N	0	N	00	N
93	20231115	130836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12450	290	2	2.38	163531540	13183	71.70	12180	12570	12180	15800	8520	12160	12404.73	3.51	0	1930	12666	12412	12126	11872	11586	12540	12000	53	3640	500	8510	10	1	10624095	1323	-22.11	0.88	12	0.12	-563.00	14217.00	22800	20221208	-45.39	11440	20231031	8.83	21850	-43.02	20230330	11440	8.83	20231031	22800	-45.39	20221208	11440	8.83	20231031	1.83	N	138080	500	53 억		373174	N	N	0	N	00	N
94	20231115	120838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12450	290	2	2.38	143851580	11606	63.12	12180	12570	12180	15800	8520	12160	12394.59	3.51	0	1667	12666	12412	12126	11872	11586	12540	12000	53	3640	500	8510	10	1	10624095	1323	-22.11	0.88	12	0.11	-563.00	14217.00	22800	20221208	-45.39	11440	20231031	8.83	21850	-43.02	20230330	11440	8.83	20231031	22800	-45.39	20221208	11440	8.83	20231031	1.83	N	138080	500	53 억		373174	N	N	0	N	00	N
95	20231115	110846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12430	270	2	2.22	135057960	10899	59.28	12180	12570	12180	15800	8520	12160	12391.78	3.51	0	1533	12666	12412	12126	11872	11586	12540	12000	53	3640	500	8510	10	1	10624095	1321	-22.08	0.87	12	0.10	-563.00	14217.00	22800	20221208	-45.48	11440	20231031	8.65	21850	-43.11	20230330	11440	8.65	20231031	22800	-45.48	20221208	11440	8.65	20231031	1.83	N	138080	500	53 억		373174	N	N	0	N	00	N
96	20231115	100840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12460	300	2	2.47	117514960	9492	51.62	12180	12570	12180	15800	8520	12160	12380.42	3.51	0	2176	12666	12412	12126	11872	11586	12540	12000	53	3640	500	8510	10	1	10624095	1324	-22.13	0.88	12	0.09	-563.00	14217.00	22800	20221208	-45.35	11440	20231031	8.92	21850	-42.97	20230330	11440	8.92	20231031	22800	-45.35	20221208	11440	8.92	20231031	1.83	N	138080	500	53 억		373174	N	N	0	N	00	N
97	20231115	090831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12390	230	2	1.89	17885190	1452	7.90	12180	12420	12180	15800	8520	12160	12317.62	3.51	0	268	12666	12412	12126	11872	11586	12540	12000	53	3640	500	8510	10	1	10624095	1316	-22.01	0.87	12	0.01	-563.00	14217.00	22800	20221208	-45.66	11440	20231031	8.30	21850	-43.30	20230330	11440	8.30	20231031	22800	-45.66	20221208	11440	8.30	20231031	1.83	N	138080	500	53 억		373174	N	N	0	N	00	N
98	20231114	160820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12160	320	2	2.70	223863640	18257	237.69	11840	12380	11840	15390	8290	11840	12261.83	3.42	0	9365	12493	12166	12003	11676	11513	12085	11595	53	3550	500	8280	10	1	10624095	1292	-21.60	0.86	12	0.17	-563.00	14217.00	22800	20221208	-46.67	11440	20231031	6.29	21850	-44.35	20230330	11440	6.29	20231031	22800	-46.67	20221208	11440	6.29	20231031	1.82	N	138080	500	53 억		363829	N	N	0	N	00	N
99	20231114	150823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12250	410	2	3.46	215300400	17555	228.55	11840	12380	11840	15390	8290	11840	12264.33	3.42	0	9075	12493	12166	12003	11676	11513	12085	11595	53	3550	500	8280	10	1	10624095	1301	-21.76	0.86	12	0.17	-563.00	14217.00	22800	20221208	-46.27	11440	20231031	7.08	21850	-43.94	20230330	11440	7.08	20231031	22800	-46.27	20221208	11440	7.08	20231031	1.82	N	138080	500	53 억		363829	N	N	0	N	00	N
100	20231114	140822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12270	430	2	3.63	207375510	16906	220.10	11840	12380	11840	15390	8290	11840	12266.39	3.42	0	9090	12493	12166	12003	11676	11513	12085	11595	53	3550	500	8280	10	1	10624095	1304	-21.79	0.86	12	0.16	-563.00	14217.00	22800	20221208	-46.18	11440	20231031	7.26	21850	-43.84	20230330	11440	7.26	20231031	22800	-46.18	20221208	11440	7.26	20231031	1.82	N	138080	500	53 억		363829	N	N	0	N	00	N
101	20231114	130824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12300	460	2	3.89	200699350	16362	213.02	11840	12380	11840	15390	8290	11840	12266.19	3.42	0	9089	12493	12166	12003	11676	11513	12085	11595	53	3550	500	8280	10	1	10624095	1307	-21.85	0.87	12	0.15	-563.00	14217.00	22800	20221208	-46.05	11440	20231031	7.52	21850	-43.71	20230330	11440	7.52	20231031	22800	-46.05	20221208	11440	7.52	20231031	1.82	N	138080	500	53 억		363829	N	N	0	N	00	N
102	20231114	120826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12310	470	2	3.97	185507490	15126	196.93	11840	12380	11840	15390	8290	11840	12264.15	3.42	0	8594	12493	12166	12003	11676	11513	12085	11595	53	3550	500	8280	10	1	10624095	1308	-21.87	0.87	12	0.14	-563.00	14217.00	22800	20221208	-46.01	11440	20231031	7.60	21850	-43.66	20230330	11440	7.60	20231031	22800	-46.01	20221208	11440	7.60	20231031	1.82	N	138080	500	53 억		363829	N	N	0	N	00	N
103	20231114	110834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12280	440	2	3.72	177181790	14448	188.10	11840	12380	11840	15390	8290	11840	12263.41	3.42	0	8416	12493	12166	12003	11676	11513	12085	11595	53	3550	500	8280	10	1	10624095	1305	-21.81	0.86	12	0.14	-563.00	14217.00	22800	20221208	-46.14	11440	20231031	7.34	21850	-43.80	20230330	11440	7.34	20231031	22800	-46.14	20221208	11440	7.34	20231031	1.82	N	138080	500	53 억		363829	N	N	0	N	00	N
104	20231114	100825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12290	450	2	3.80	117386370	9598	124.96	11840	12350	11840	15390	8290	11840	12230.29	3.42	0	5241	12493	12166	12003	11676	11513	12085	11595	53	3550	500	8280	10	1	10624095	1306	-21.83	0.86	12	0.09	-563.00	14217.00	22800	20221208	-46.10	11440	20231031	7.43	21850	-43.75	20230330	11440	7.43	20231031	22800	-46.10	20221208	11440	7.43	20231031	1.82	N	138080	500	53 억		363829	N	N	0	N	00	N
105	20231114	090817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12000	160	2	1.35	10851060	910	11.85	11840	12290	11840	15390	8290	11840	11924.24	3.42	0	72	12493	12166	12003	11676	11513	12085	11595	53	3550	500	8280	10	1	10624095	1275	-21.31	0.84	12	0.01	-563.00	14217.00	22800	20221208	-47.37	11440	20231031	4.90	21850	-45.08	20230330	11440	4.90	20231031	22800	-47.37	20221208	11440	4.90	20231031	1.82	N	138080	500	53 억		363829	N	N	0	N	00	N
106	20231113	160810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11840	-210	5	-1.74	91480760	7664	72.95	12000	12330	11840	15660	8440	12050	11936.42	3.43	0	-392	12410	12230	12140	11960	11870	12185	11915	53	3610	500	8430	10	1	10624095	1258	-21.03	0.83	12	0.07	-563.00	14217.00	22800	20221208	-48.07	11440	20231031	3.50	21850	-45.81	20230330	11440	3.50	20231031	22800	-48.07	20221208	11440	3.50	20231031	1.83	N	138080	500	53 억		364315	N	N	0	N	00	N
107	20231113	150808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11850	-200	5	-1.66	84399480	7066	67.26	12000	12330	11840	15660	8440	12050	11944.45	3.43	0	-414	12410	12230	12140	11960	11870	12185	11915	53	3610	500	8430	10	1	10624095	1259	-21.05	0.83	12	0.07	-563.00	14217.00	22800	20221208	-48.03	11440	20231031	3.58	21850	-45.77	20230330	11440	3.58	20231031	22800	-48.03	20221208	11440	3.58	20231031	1.83	N	138080	500	53 억		364315	N	N	0	N	00	N
108	20231113	140807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11900	-150	5	-1.24	54483590	4548	43.29	12000	12330	11900	15660	8440	12050	11979.68	3.43	0	-418	12410	12230	12140	11960	11870	12185	11915	53	3610	500	8430	10	1	10624095	1264	-21.14	0.84	12	0.04	-563.00	14217.00	22800	20221208	-47.81	11440	20231031	4.02	21850	-45.54	20230330	11440	4.02	20231031	22800	-47.81	20221208	11440	4.02	20231031	1.83	N	138080	500	53 억		364315	N	N	0	N	00	N
109	20231113	130805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11940	-110	5	-0.91	44268310	3691	35.13	12000	12330	11920	15660	8440	12050	11993.58	3.43	0	-42	12410	12230	12140	11960	11870	12185	11915	53	3610	500	8430	10	1	10624095	1269	-21.21	0.84	12	0.03	-563.00	14217.00	22800	20221208	-47.63	11440	20231031	4.37	21850	-45.35	20230330	11440	4.37	20231031	22800	-47.63	20221208	11440	4.37	20231031	1.83	N	138080	500	53 억		364315	N	N	0	N	00	N
110	20231113	120806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11940	-110	5	-0.91	42513700	3544	33.73	12000	12330	11930	15660	8440	12050	11995.97	3.43	0	61	12410	12230	12140	11960	11870	12185	11915	53	3610	500	8430	10	1	10624095	1269	-21.21	0.84	12	0.03	-563.00	14217.00	22800	20221208	-47.63	11440	20231031	4.37	21850	-45.35	20230330	11440	4.37	20231031	22800	-47.63	20221208	11440	4.37	20231031	1.83	N	138080	500	53 억		364315	N	N	0	N	00	N
111	20231113	110804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11990	-60	5	-0.50	29108400	2421	23.04	12000	12330	11940	15660	8440	12050	12023.30	3.43	0	13	12410	12230	12140	11960	11870	12185	11915	53	3610	500	8430	10	1	10624095	1274	-21.30	0.84	12	0.02	-563.00	14217.00	22800	20221208	-47.41	11440	20231031	4.81	21850	-45.13	20230330	11440	4.81	20231031	22800	-47.41	20221208	11440	4.81	20231031	1.83	N	138080	500	53 억		364315	N	N	0	N	00	N
112	20231113	100802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12080	30	2	0.25	12102840	1003	9.55	12000	12330	12000	15660	8440	12050	12066.64	3.43	0	-116	12410	12230	12140	11960	11870	12185	11915	53	3610	500	8430	10	1	10624095	1283	-21.46	0.85	12	0.01	-563.00	14217.00	22800	20221208	-47.02	11440	20231031	5.59	21850	-44.71	20230330	11440	5.59	20231031	22800	-47.02	20221208	11440	5.59	20231031	1.83	N	138080	500	53 억		364315	N	N	0	N	00	N
113	20231113	090809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12220	170	2	1.41	7408460	616	5.86	12000	12330	12000	15660	8440	12050	12026.72	3.43	0	-21	12410	12230	12140	11960	11870	12185	11915	53	3610	500	8430	10	1	10624095	1298	-21.71	0.86	12	0.01	-563.00	14217.00	22800	20221208	-46.40	11440	20231031	6.82	21850	-44.07	20230330	11440	6.82	20231031	22800	-46.40	20221208	11440	6.82	20231031	1.83	N	138080	500	53 억		364315	N	N	0	N	00	N
114	20231110	160822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12050	-310	5	-2.51	124357260	10281	128.27	12110	12320	12050	16060	8660	12360	12095.88	3.46	0	-2959	12833	12596	12473	12236	12113	12535	12175	53	3700	500	8650	10	1	10624095	1280	-21.40	0.85	12	0.10	-563.00	14217.00	22800	20221208	-47.15	11440	20231031	5.33	21850	-44.85	20230330	11440	5.33	20231031	22800	-47.15	20221208	11440	5.33	20231031	1.81	N	138080	500	53 억		367264	N	N	5	N	00	N
115	20231110	150821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12100	-260	5	-2.10	96002320	7932	98.96	12110	12320	12050	16060	8660	12360	12103.17	3.46	0	-2653	12833	12596	12473	12236	12113	12535	12175	53	3700	500	8650	10	1	10624095	1286	-21.49	0.85	12	0.07	-563.00	14217.00	22800	20221208	-46.93	11440	20231031	5.77	21850	-44.62	20230330	11440	5.77	20231031	22800	-46.93	20221208	11440	5.77	20231031	1.81	N	138080	500	53 억		367264	N	N	5	N	00	N
116	20231110	140813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12100	-260	5	-2.10	81919980	6767	84.43	12110	12320	12050	16060	8660	12360	12105.80	3.46	0	-2709	12833	12596	12473	12236	12113	12535	12175	53	3700	500	8650	10	1	10624095	1286	-21.49	0.85	12	0.06	-563.00	14217.00	22800	20221208	-46.93	11440	20231031	5.77	21850	-44.62	20230330	11440	5.77	20231031	22800	-46.93	20221208	11440	5.77	20231031	1.81	N	138080	500	53 억		367264	N	N	5	N	00	N
117	20231110	130813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12080	-280	5	-2.27	79365510	6556	81.80	12110	12320	12050	16060	8660	12360	12105.78	3.46	0	-2567	12833	12596	12473	12236	12113	12535	12175	53	3700	500	8650	10	1	10624095	1283	-21.46	0.85	12	0.06	-563.00	14217.00	22800	20221208	-47.02	11440	20231031	5.59	21850	-44.71	20230330	11440	5.59	20231031	22800	-47.02	20221208	11440	5.59	20231031	1.81	N	138080	500	53 억		367264	N	N	5	N	00	N
118	20231110	120816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12100	-260	5	-2.10	73876350	6102	76.13	12110	12320	12050	16060	8660	12360	12106.91	3.46	0	-2511	12833	12596	12473	12236	12113	12535	12175	53	3700	500	8650	10	1	10624095	1286	-21.49	0.85	12	0.06	-563.00	14217.00	22800	20221208	-46.93	11440	20231031	5.77	21850	-44.62	20230330	11440	5.77	20231031	22800	-46.93	20221208	11440	5.77	20231031	1.81	N	138080	500	53 억		367264	N	N	5	N	00	N
119	20231110	110805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12100	-260	5	-2.10	70381010	5813	72.53	12110	12320	12050	16060	8660	12360	12107.52	3.46	0	-2486	12833	12596	12473	12236	12113	12535	12175	53	3700	500	8650	10	1	10624095	1286	-21.49	0.85	12	0.05	-563.00	14217.00	22800	20221208	-46.93	11440	20231031	5.77	21850	-44.62	20230330	11440	5.77	20231031	22800	-46.93	20221208	11440	5.77	20231031	1.81	N	138080	500	53 억		367264	N	N	5	N	00	N
120	20231110	100813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12170	-190	5	-1.54	55331620	4570	57.02	12110	12320	12050	16060	8660	12360	12107.58	3.46	0	-2409	12833	12596	12473	12236	12113	12535	12175	53	3700	500	8650	10	1	10624095	1293	-21.62	0.86	12	0.04	-563.00	14217.00	22800	20221208	-46.62	11440	20231031	6.38	21850	-44.30	20230330	11440	6.38	20231031	22800	-46.62	20221208	11440	6.38	20231031	1.81	N	138080	500	53 억		367264	N	N	5	N	00	N
121	20231110	090759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12160	-200	5	-1.62	4530880	373	4.65	12110	12200	12110	16060	8660	12360	12147.13	3.46	0	252	12833	12596	12473	12236	12113	12535	12175	53	3700	500	8650	10	1	10624095	1292	-21.60	0.86	12	0.00	-563.00	14217.00	22800	20221208	-46.67	11440	20231031	6.29	21850	-44.35	20230330	11440	6.29	20231031	22800	-46.67	20221208	11440	6.29	20231031	1.81	N	138080	500	53 억		367264	N	N	5	N	00	N
122	20231109	160753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12360	-190	5	-1.51	98443590	7915	54.87	12710	12710	12350	16310	8790	12550	12437.61	3.48	0	-2778	12956	12752	12576	12372	12196	12665	12285	53	3760	500	8780	10	1	10624095	1313	-21.95	0.87	12	0.07	-563.00	14217.00	22800	20221208	-45.79	11440	20231031	8.04	21850	-43.43	20230330	11440	8.04	20231031	22800	-45.79	20221208	11440	8.04	20231031	1.80	N	138080	500	53 억		370032	N	N	5	N	00	N
123	20231109	150751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12370	-180	5	-1.43	85750480	6888	47.75	12710	12710	12370	16310	8790	12550	12449.26	3.48	0	-2680	12956	12752	12576	12372	12196	12665	12285	53	3760	500	8780	10	1	10624095	1314	-21.97	0.87	12	0.06	-563.00	14217.00	22800	20221208	-45.75	11440	20231031	8.13	21850	-43.39	20230330	11440	8.13	20231031	22800	-45.75	20221208	11440	8.13	20231031	1.80	N	138080	500	53 억		370032	N	N	74	N	00	N
124	20231109	140749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12380	-170	5	-1.35	76595290	6148	42.62	12710	12710	12370	16310	8790	12550	12458.57	3.48	0	-2573	12956	12752	12576	12372	12196	12665	12285	53	3760	500	8780	10	1	10624095	1315	-21.99	0.87	12	0.06	-563.00	14217.00	22800	20221208	-45.70	11440	20231031	8.22	21850	-43.34	20230330	11440	8.22	20231031	22800	-45.70	20221208	11440	8.22	20231031	1.80	N	138080	500	53 억		370032	N	N	74	N	00	N
125	20231109	130753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12440	-110	5	-0.88	51115310	4093	28.37	12710	12710	12410	16310	8790	12550	12488.47	3.48	0	-1995	12956	12752	12576	12372	12196	12665	12285	53	3760	500	8780	10	1	10624095	1322	-22.10	0.88	12	0.04	-563.00	14217.00	22800	20221208	-45.44	11440	20231031	8.74	21850	-43.07	20230330	11440	8.74	20231031	22800	-45.44	20221208	11440	8.74	20231031	1.80	N	138080	500	53 억		370032	N	N	74	N	00	N
126	20231109	120756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12490	-60	5	-0.48	39402580	3151	21.84	12710	12710	12410	16310	8790	12550	12504.79	3.48	0	-1399	12956	12752	12576	12372	12196	12665	12285	53	3760	500	8780	10	1	10624095	1327	-22.18	0.88	12	0.03	-563.00	14217.00	22800	20221208	-45.22	11440	20231031	9.18	21850	-42.84	20230330	11440	9.18	20231031	22800	-45.22	20221208	11440	9.18	20231031	1.80	N	138080	500	53 억		370032	N	N	74	N	00	N
127	20231109	110753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12470	-80	5	-0.64	34481830	2756	19.10	12710	12710	12410	16310	8790	12550	12511.55	3.48	0	-1152	12956	12752	12576	12372	12196	12665	12285	53	3760	500	8780	10	1	10624095	1325	-22.15	0.88	12	0.03	-563.00	14217.00	22800	20221208	-45.31	11440	20231031	9.00	21850	-42.93	20230330	11440	9.00	20231031	22800	-45.31	20221208	11440	9.00	20231031	1.80	N	138080	500	53 억		370032	N	N	74	N	00	N
128	20231109	100748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12490	-60	5	-0.48	27925030	2230	15.46	12710	12710	12420	16310	8790	12550	12522.43	3.48	0	-1355	12956	12752	12576	12372	12196	12665	12285	53	3760	500	8780	10	1	10624095	1327	-22.18	0.88	12	0.02	-563.00	14217.00	22800	20221208	-45.22	11440	20231031	9.18	21850	-42.84	20230330	11440	9.18	20231031	22800	-45.22	20221208	11440	9.18	20231031	1.80	N	138080	500	53 억		370032	N	N	74	N	00	N
129	20231109	090754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12540	-10	5	-0.08	3658810	291	2.02	12710	12710	12510	16310	8790	12550	12573.23	3.48	0	-89	12956	12752	12576	12372	12196	12665	12285	53	3760	500	8780	10	1	10624095	1332	-22.27	0.88	12	0.00	-563.00	14217.00	22800	20221208	-45.00	11440	20231031	9.62	21850	-42.61	20230330	11440	9.62	20231031	22800	-45.00	20221208	11440	9.62	20231031	1.80	N	138080	500	53 억		370032	N	N	74	N	00	N
130	20231108	160745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12550	-60	5	-0.48	181062880	14413	85.97	12720	12780	12400	16390	8830	12610	12562.48	3.55	0	-7654	12916	12762	12556	12402	12196	12660	12300	53	3780	500	8820	10	1	10624095	1333	-22.29	0.88	12	0.14	-563.00	14217.00	22800	20221208	-44.96	11440	20231031	9.70	21850	-42.56	20230330	11440	9.70	20231031	22800	-44.96	20221208	11440	9.70	20231031	1.82	N	138080	500	53 억		377296	N	N	74	N	00	N
131	20231108	150750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12410	-200	5	-1.59	174604620	13897	82.89	12720	12780	12400	16390	8830	12610	12564.20	3.55	0	-7297	12916	12762	12556	12402	12196	12660	12300	53	3780	500	8820	10	1	10624095	1318	-22.04	0.87	12	0.13	-563.00	14217.00	22800	20221208	-45.57	11440	20231031	8.48	21850	-43.20	20230330	11440	8.48	20231031	22800	-45.57	20221208	11440	8.48	20231031	1.82	N	138080	500	53 억		377296	N	N	30	N	00	N
132	20231108	140746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12600	-10	5	-0.08	138405610	10992	65.57	12720	12780	12490	16390	8830	12610	12591.49	3.55	0	-5758	12916	12762	12556	12402	12196	12660	12300	53	3780	500	8820	10	1	10624095	1339	-22.38	0.89	12	0.10	-563.00	14217.00	22800	20221208	-44.74	11440	20231031	10.14	21850	-42.33	20230330	11440	10.14	20231031	22800	-44.74	20221208	11440	10.14	20231031	1.82	N	138080	500	53 억		377296	N	N	30	N	00	N
133	20231108	130744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12500	-110	5	-0.87	100218890	7950	47.42	12720	12780	12490	16390	8830	12610	12606.15	3.55	0	-3383	12916	12762	12556	12402	12196	12660	12300	53	3780	500	8820	10	1	10624095	1328	-22.20	0.88	12	0.07	-563.00	14217.00	22800	20221208	-45.18	11440	20231031	9.27	21850	-42.79	20230330	11440	9.27	20231031	22800	-45.18	20221208	11440	9.27	20231031	1.82	N	138080	500	53 억		377296	N	N	30	N	00	N
134	20231108	120740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12600	-10	5	-0.08	74288560	5881	35.08	12720	12780	12520	16390	8830	12610	12631.96	3.55	0	-1546	12916	12762	12556	12402	12196	12660	12300	53	3780	500	8820	10	1	10624095	1339	-22.38	0.89	12	0.06	-563.00	14217.00	22800	20221208	-44.74	11440	20231031	10.14	21850	-42.33	20230330	11440	10.14	20231031	22800	-44.74	20221208	11440	10.14	20231031	1.82	N	138080	500	53 억		377296	N	N	30	N	00	N
135	20231108	110747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12550	-60	5	-0.48	67728810	5361	31.98	12720	12780	12520	16390	8830	12610	12633.61	3.55	0	-1334	12916	12762	12556	12402	12196	12660	12300	53	3780	500	8820	10	1	10624095	1333	-22.29	0.88	12	0.05	-563.00	14217.00	22800	20221208	-44.96	11440	20231031	9.70	21850	-42.56	20230330	11440	9.70	20231031	22800	-44.96	20221208	11440	9.70	20231031	1.82	N	138080	500	53 억		377296	N	N	30	N	00	N
136	20231108	100746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12560	-50	5	-0.40	43034530	3394	20.24	12720	12780	12560	16390	8830	12610	12679.59	3.55	0	-1046	12916	12762	12556	12402	12196	12660	12300	53	3780	500	8820	10	1	10624095	1334	-22.31	0.88	12	0.03	-563.00	14217.00	22800	20221208	-44.91	11440	20231031	9.79	21850	-42.52	20230330	11440	9.79	20231031	22800	-44.91	20221208	11440	9.79	20231031	1.82	N	138080	500	53 억		377296	N	N	30	N	00	N
137	20231108	090743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12770	160	2	1.27	8580230	675	4.03	12720	12770	12690	16390	8830	12610	12711.45	3.55	0	78	12916	12762	12556	12402	12196	12660	12300	53	3780	500	8820	10	1	10624095	1357	-22.68	0.90	12	0.01	-563.00	14217.00	22800	20221208	-43.99	11440	20231031	11.63	21850	-41.56	20230330	11440	11.63	20231031	22800	-43.99	20221208	11440	11.63	20231031	1.82	N	138080	500	53 억		377296	N	N	30	N	00	N
138	20231107	160746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12610	-80	5	-0.63	210612260	16752	45.98	12690	12710	12350	16490	8890	12690	12572.36	3.56	0	-1111	12990	12840	12550	12400	12110	12915	12475	53	3800	500	8880	10	1	10624095	1340	-22.40	0.89	12	0.16	-563.00	14217.00	22800	20221208	-44.69	11440	20231031	10.23	21850	-42.29	20230330	11440	10.23	20231031	22800	-44.69	20221208	11440	10.23	20231031	1.84	N	138080	500	53 억		378153	N	N	17	N	00	N
139	20231107	150746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12550	-140	5	-1.10	206476310	16423	45.07	12690	12710	12350	16490	8890	12690	12572.39	3.56	0	-951	12990	12840	12550	12400	12110	12915	12475	53	3800	500	8880	10	1	10624095	1333	-22.29	0.88	12	0.15	-563.00	14217.00	22800	20221208	-44.96	11440	20231031	9.70	21850	-42.56	20230330	11440	9.70	20231031	22800	-44.96	20221208	11440	9.70	20231031	1.84	N	138080	500	53 억		378153	N	N	9	N	00	N
140	20231107	140750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12600	-90	5	-0.71	186954480	14873	40.82	12690	12710	12350	16490	8890	12690	12570.06	3.56	0	-784	12990	12840	12550	12400	12110	12915	12475	53	3800	500	8880	10	1	10624095	1339	-22.38	0.89	12	0.14	-563.00	14217.00	22800	20221208	-44.74	11440	20231031	10.14	21850	-42.33	20230330	11440	10.14	20231031	22800	-44.74	20221208	11440	10.14	20231031	1.84	N	138080	500	53 억		378153	N	N	9	N	00	N
141	20231107	130748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12500	-190	5	-1.50	177928960	14154	38.85	12690	12710	12350	16490	8890	12690	12570.93	3.56	0	-1300	12990	12840	12550	12400	12110	12915	12475	53	3800	500	8880	10	1	10624095	1328	-22.20	0.88	12	0.13	-563.00	14217.00	22800	20221208	-45.18	11440	20231031	9.27	21850	-42.79	20230330	11440	9.27	20231031	22800	-45.18	20221208	11440	9.27	20231031	1.84	N	138080	500	53 억		378153	N	N	9	N	00	N
142	20231107	120744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12480	-210	5	-1.65	152026530	12081	33.16	12690	12710	12350	16490	8890	12690	12583.94	3.56	0	-2147	12990	12840	12550	12400	12110	12915	12475	53	3800	500	8880	10	1	10624095	1326	-22.17	0.88	12	0.11	-563.00	14217.00	22800	20221208	-45.26	11440	20231031	9.09	21850	-42.88	20230330	11440	9.09	20231031	22800	-45.26	20221208	11440	9.09	20231031	1.84	N	138080	500	53 억		378153	N	N	9	N	00	N
143	20231107	110744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12660	-30	5	-0.24	94821920	7525	20.65	12690	12710	12350	16490	8890	12690	12600.92	3.56	0	678	12990	12840	12550	12400	12110	12915	12475	53	3800	500	8880	10	1	10624095	1345	-22.49	0.89	12	0.07	-563.00	14217.00	22800	20221208	-44.47	11440	20231031	10.66	21850	-42.06	20230330	11440	10.66	20231031	22800	-44.47	20221208	11440	10.66	20231031	1.84	N	138080	500	53 억		378153	N	N	9	N	00	N
144	20231107	100753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12600	-90	5	-0.71	54441820	4324	11.87	12690	12700	12350	16490	8890	12690	12590.62	3.56	0	-450	12990	12840	12550	12400	12110	12915	12475	53	3800	500	8880	10	1	10624095	1339	-22.38	0.89	12	0.04	-563.00	14217.00	22800	20221208	-44.74	11440	20231031	10.14	21850	-42.33	20230330	11440	10.14	20231031	22800	-44.74	20221208	11440	10.14	20231031	1.84	N	138080	500	53 억		378153	N	N	9	N	00	N
145	20231107	090734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12460	-230	5	-1.81	20603430	1636	4.49	12690	12690	12350	16490	8890	12690	12593.78	3.56	0	-616	12990	12840	12550	12400	12110	12915	12475	53	3800	500	8880	10	1	10624095	1324	-22.13	0.88	12	0.02	-563.00	14217.00	22800	20221208	-45.35	11440	20231031	8.92	21850	-42.97	20230330	11440	8.92	20231031	22800	-45.35	20221208	11440	8.92	20231031	1.84	N	138080	500	53 억		378153	N	N	9	N	00	N
146	20231106	160727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12690	450	2	3.68	457240330	36358	201.14	12500	12700	12260	15910	8570	12240	12576.01	3.43	0	13645	12533	12386	12203	12056	11873	12295	11965	53	3670	500	8560	10	1	10624095	1348	-22.54	0.89	12	0.34	-563.00	14217.00	22800	20221208	-44.34	11440	20231031	10.93	21850	-41.92	20230330	11440	10.93	20231031	22800	-44.34	20221208	11440	10.93	20231031	1.85	N	138080	500	53 억		364208	N	N	9	N	00	N
147	20231106	150732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12610	370	2	3.02	433690910	34495	190.83	12500	12700	12260	15910	8570	12240	12572.57	3.43	0	12632	12533	12386	12203	12056	11873	12295	11965	53	3670	500	8560	10	1	10624095	1340	-22.40	0.89	12	0.32	-563.00	14217.00	22800	20221208	-44.69	11440	20231031	10.23	21850	-42.29	20230330	11440	10.23	20231031	22800	-44.69	20221208	11440	10.23	20231031	1.85	N	138080	500	53 억		364208	N	N	23	N	00	N
148	20231106	140728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12660	420	2	3.43	355364840	28296	156.54	12500	12680	12260	15910	8570	12240	12558.84	3.43	0	10178	12533	12386	12203	12056	11873	12295	11965	53	3670	500	8560	10	1	10624095	1345	-22.49	0.89	12	0.27	-563.00	14217.00	22800	20221208	-44.47	11440	20231031	10.66	21850	-42.06	20230330	11440	10.66	20231031	22800	-44.47	20221208	11440	10.66	20231031	1.85	N	138080	500	53 억		364208	N	N	23	N	00	N
149	20231106	130736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12620	380	2	3.10	331412400	26401	146.06	12500	12680	12260	15910	8570	12240	12553.02	3.43	0	9392	12533	12386	12203	12056	11873	12295	11965	53	3670	500	8560	10	1	10624095	1341	-22.42	0.89	12	0.25	-563.00	14217.00	22800	20221208	-44.65	11440	20231031	10.31	21850	-42.24	20230330	11440	10.31	20231031	22800	-44.65	20221208	11440	10.31	20231031	1.85	N	138080	500	53 억		364208	N	N	23	N	00	N
150	20231106	120733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12620	380	2	3.10	294784560	23482	129.91	12500	12680	12260	15910	8570	12240	12553.64	3.43	0	9051	12533	12386	12203	12056	11873	12295	11965	53	3670	500	8560	10	1	10624095	1341	-22.42	0.89	12	0.22	-563.00	14217.00	22800	20221208	-44.65	11440	20231031	10.31	21850	-42.24	20230330	11440	10.31	20231031	22800	-44.65	20221208	11440	10.31	20231031	1.85	N	138080	500	53 억		364208	N	N	23	N	00	N
151	20231106	110732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12640	400	2	3.27	247642910	19733	109.17	12500	12680	12260	15910	8570	12240	12549.68	3.43	0	8064	12533	12386	12203	12056	11873	12295	11965	53	3670	500	8560	10	1	10624095	1343	-22.45	0.89	12	0.19	-563.00	14217.00	22800	20221208	-44.56	11440	20231031	10.49	21850	-42.15	20230330	11440	10.49	20231031	22800	-44.56	20221208	11440	10.49	20231031	1.85	N	138080	500	53 억		364208	N	N	23	N	00	N
152	20231106	100710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12600	360	2	2.94	146718200	11741	64.95	12500	12620	12260	15910	8570	12240	12496.23	3.43	0	6075	12533	12386	12203	12056	11873	12295	11965	53	3670	500	8560	10	1	10624095	1339	-22.38	0.89	12	0.11	-563.00	14217.00	22800	20221208	-44.74	11440	20231031	10.14	21850	-42.33	20230330	11440	10.14	20231031	22800	-44.74	20221208	11440	10.14	20231031	1.85	N	138080	500	53 억		364208	N	N	23	N	00	N
153	20231106	090732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12350	110	2	0.90	19785620	1589	8.79	12500	12500	12350	15910	8570	12240	12451.62	3.43	0	103	12533	12386	12203	12056	11873	12295	11965	53	3670	500	8560	10	1	10624095	1312	-21.94	0.87	12	0.01	-563.00	14217.00	22800	20221208	-45.83	11440	20231031	7.95	21850	-43.48	20230330	11440	7.95	20231031	22800	-45.83	20221208	11440	7.95	20231031	1.85	N	138080	500	53 억		364208	N	N	23	N	00	N
154	20231103	160723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12240	140	2	1.16	217346570	17820	74.52	12350	12350	12020	15730	8470	12100	12196.56	3.39	0	3671	12393	12246	12003	11856	11613	12320	11930	53	3630	500	8470	10	1	10624095	1300	-21.74	0.86	12	0.17	-563.00	14217.00	22800	20221208	-46.32	11440	20231031	6.99	21850	-43.98	20230330	11440	6.99	20231031	22800	-46.32	20221208	11440	6.99	20231031	1.88	N	138080	500	53 억		359707	N	N	23	N	00	N
155	20231103	150720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12250	150	2	1.24	204622660	16780	70.17	12350	12350	12020	15730	8470	12100	12194.44	3.39	0	3423	12393	12246	12003	11856	11613	12320	11930	53	3630	500	8470	10	1	10624095	1301	-21.76	0.86	12	0.16	-563.00	14217.00	22800	20221208	-46.27	11440	20231031	7.08	21850	-43.94	20230330	11440	7.08	20231031	22800	-46.27	20221208	11440	7.08	20231031	1.88	N	138080	500	53 억		359707	N	N	0	N	00	N
156	20231103	140720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12250	150	2	1.24	182401580	14967	62.59	12350	12350	12020	15730	8470	12100	12186.92	3.39	0	2865	12393	12246	12003	11856	11613	12320	11930	53	3630	500	8470	10	1	10624095	1301	-21.76	0.86	12	0.14	-563.00	14217.00	22800	20221208	-46.27	11440	20231031	7.08	21850	-43.94	20230330	11440	7.08	20231031	22800	-46.27	20221208	11440	7.08	20231031	1.88	N	138080	500	53 억		359707	N	N	0	N	00	N
157	20231103	130721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12290	190	2	1.57	157615040	12943	54.13	12350	12350	12020	15730	8470	12100	12177.63	3.39	0	2102	12393	12246	12003	11856	11613	12320	11930	53	3630	500	8470	10	1	10624095	1306	-21.83	0.86	12	0.12	-563.00	14217.00	22800	20221208	-46.10	11440	20231031	7.43	21850	-43.75	20230330	11440	7.43	20231031	22800	-46.10	20221208	11440	7.43	20231031	1.88	N	138080	500	53 억		359707	N	N	0	N	00	N
158	20231103	120720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12250	150	2	1.24	142381740	11701	48.93	12350	12350	12020	15730	8470	12100	12168.34	3.39	0	2394	12393	12246	12003	11856	11613	12320	11930	53	3630	500	8470	10	1	10624095	1301	-21.76	0.86	12	0.11	-563.00	14217.00	22800	20221208	-46.27	11440	20231031	7.08	21850	-43.94	20230330	11440	7.08	20231031	22800	-46.27	20221208	11440	7.08	20231031	1.88	N	138080	500	53 억		359707	N	N	0	N	00	N
159	20231103	110727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12130	30	2	0.25	76123310	6282	26.27	12350	12350	12020	15730	8470	12100	12117.69	3.39	0	-758	12393	12246	12003	11856	11613	12320	11930	53	3630	500	8470	10	1	10624095	1289	-21.55	0.85	12	0.06	-563.00	14217.00	22800	20221208	-46.80	11440	20231031	6.03	21850	-44.49	20230330	11440	6.03	20231031	22800	-46.80	20221208	11440	6.03	20231031	1.88	N	138080	500	53 억		359707	N	N	0	N	00	N
160	20231103	100711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12090	-10	5	-0.08	55097000	4547	19.02	12350	12350	12020	15730	8470	12100	12117.22	3.39	0	-1548	12393	12246	12003	11856	11613	12320	11930	53	3630	500	8470	10	1	10624095	1284	-21.47	0.85	12	0.04	-563.00	14217.00	22800	20221208	-46.97	11440	20231031	5.68	21850	-44.67	20230330	11440	5.68	20231031	22800	-46.97	20221208	11440	5.68	20231031	1.88	N	138080	500	53 억		359707	N	N	0	N	00	N
161	20231103	090715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12140	40	2	0.33	15211080	1246	5.21	12350	12350	12110	15730	8470	12100	12207.93	3.39	0	-221	12393	12246	12003	11856	11613	12320	11930	53	3630	500	8470	10	1	10624095	1290	-21.56	0.85	12	0.01	-563.00	14217.00	22800	20221208	-46.75	11440	20231031	6.12	21850	-44.44	20230330	11440	6.12	20231031	22800	-46.75	20221208	11440	6.12	20231031	1.88	N	138080	500	53 억		359707	N	N	0	N	00	N
162	20231102	160715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12100	460	2	3.95	285853170	23826	217.25	11830	12150	11760	15130	8150	11640	11997.47	3.26	0	13043	12060	11850	11660	11450	11260	11955	11555	53	3490	500	8140	10	1	10624095	1286	-21.49	0.85	12	0.22	-563.00	14217.00	22800	20221208	-46.93	11440	20231031	5.77	21850	-44.62	20230330	11440	5.77	20231031	22800	-46.93	20221208	11440	5.77	20231031	1.92	N	138080	500	53 억		346351	N	N	0	N	00	N
163	20231102	150723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12100	460	2	3.95	273560170	22810	207.99	11830	12150	11760	15130	8150	11640	11992.99	3.26	0	12883	12060	11850	11660	11450	11260	11955	11555	53	3490	500	8140	10	1	10624095	1286	-21.49	0.85	12	0.21	-563.00	14217.00	22800	20221208	-46.93	11440	20231031	5.77	21850	-44.62	20230330	11440	5.77	20231031	22800	-46.93	20221208	11440	5.77	20231031	1.92	N	138080	500	53 억		346351	N	N	0	N	00	N
164	20231102	140710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12080	440	2	3.78	255363020	21305	194.26	11830	12150	11760	15130	8150	11640	11986.06	3.26	0	12494	12060	11850	11660	11450	11260	11955	11555	53	3490	500	8140	10	1	10624095	1283	-21.46	0.85	12	0.20	-563.00	14217.00	22800	20221208	-47.02	11440	20231031	5.59	21850	-44.71	20230330	11440	5.59	20231031	22800	-47.02	20221208	11440	5.59	20231031	1.92	N	138080	500	53 억		346351	N	N	0	N	00	N
165	20231102	130716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12040	400	2	3.44	187394180	15683	143.00	11830	12050	11760	15130	8150	11640	11948.87	3.26	0	10602	12060	11850	11660	11450	11260	11955	11555	53	3490	500	8140	10	1	10624095	1279	-21.39	0.85	12	0.15	-563.00	14217.00	22800	20221208	-47.19	11440	20231031	5.24	21850	-44.90	20230330	11440	5.24	20231031	22800	-47.19	20221208	11440	5.24	20231031	1.92	N	138080	500	53 억		346351	N	N	0	N	00	N
166	20231102	120713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11950	310	2	2.66	98712650	8281	75.51	11830	11980	11760	15130	8150	11640	11920.38	3.26	0	4093	12060	11850	11660	11450	11260	11955	11555	53	3490	500	8140	10	1	10624095	1270	-21.23	0.84	12	0.08	-563.00	14217.00	22800	20221208	-47.59	11440	20231031	4.46	21850	-45.31	20230330	11440	4.46	20231031	22800	-47.59	20221208	11440	4.46	20231031	1.92	N	138080	500	53 억		346351	N	N	0	N	00	N
167	20231102	110712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11930	290	2	2.49	89873770	7539	68.74	11830	11980	11760	15130	8150	11640	11921.18	3.26	0	3903	12060	11850	11660	11450	11260	11955	11555	53	3490	500	8140	10	1	10624095	1267	-21.19	0.84	12	0.07	-563.00	14217.00	22800	20221208	-47.68	11440	20231031	4.28	21850	-45.40	20230330	11440	4.28	20231031	22800	-47.68	20221208	11440	4.28	20231031	1.92	N	138080	500	53 억		346351	N	N	0	N	00	N
168	20231102	100713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11900	260	2	2.23	81945120	6876	62.70	11830	11980	11760	15130	8150	11640	11917.56	3.26	0	3748	12060	11850	11660	11450	11260	11955	11555	53	3490	500	8140	10	1	10624095	1264	-21.14	0.84	12	0.06	-563.00	14217.00	22800	20221208	-47.81	11440	20231031	4.02	21850	-45.54	20230330	11440	4.02	20231031	22800	-47.81	20221208	11440	4.02	20231031	1.92	N	138080	500	53 억		346351	N	N	0	N	00	N
169	20231102	090718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11770	130	2	1.12	7819890	659	6.01	11830	11900	11760	15130	8150	11640	11866.30	3.26	0	-14	12060	11850	11660	11450	11260	11955	11555	53	3490	500	8140	10	1	10624095	1250	-20.91	0.83	12	0.01	-563.00	14217.00	22800	20221208	-48.38	11440	20231031	2.88	21850	-46.13	20230330	11440	2.88	20231031	22800	-48.38	20221208	11440	2.88	20231031	1.92	N	138080	500	53 억		346351	N	N	0	N	00	N
170	20231101	160710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11640	180	2	1.57	126518280	10861	32.96	11470	11870	11470	14890	8030	11460	11648.87	3.24	0	2400	12433	11946	11693	11206	10953	11820	11080	53	3430	500	8020	10	1	10624095	1237	-20.67	0.82	12	0.10	-563.00	14217.00	22800	20221208	-48.95	11440	20231031	1.75	21850	-46.73	20230330	11440	1.75	20231031	22800	-48.95	20221208	11440	1.75	20231031	1.96	N	138080	500	53 억		343913	N	N	17	N	00	N
171	20231101	150711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11570	110	2	0.96	117296470	10066	30.54	11470	11870	11470	14890	8030	11460	11652.74	3.24	0	2585	12433	11946	11693	11206	10953	11820	11080	53	3430	500	8020	10	1	10624095	1229	-20.55	0.81	12	0.09	-563.00	14217.00	22800	20221208	-49.25	11440	20231031	1.14	21850	-47.05	20230330	11440	1.14	20231031	22800	-49.25	20221208	11440	1.14	20231031	1.96	N	138080	500	53 억		343913	N	N	17	N	00	N
172	20231101	140705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11640	180	2	1.57	110216980	9456	28.69	11470	11870	11470	14890	8030	11460	11655.77	3.24	0	2645	12433	11946	11693	11206	10953	11820	11080	53	3430	500	8020	10	1	10624095	1237	-20.67	0.82	12	0.09	-563.00	14217.00	22800	20221208	-48.95	11440	20231031	1.75	21850	-46.73	20230330	11440	1.75	20231031	22800	-48.95	20221208	11440	1.75	20231031	1.96	N	138080	500	53 억		343913	N	N	17	N	00	N
173	20231101	130710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11610	150	2	1.31	98154730	8421	25.55	11470	11870	11470	14890	8030	11460	11655.95	3.24	0	2790	12433	11946	11693	11206	10953	11820	11080	53	3430	500	8020	10	1	10624095	1233	-20.62	0.82	12	0.08	-563.00	14217.00	22800	20221208	-49.08	11440	20231031	1.49	21850	-46.86	20230330	11440	1.49	20231031	22800	-49.08	20221208	11440	1.49	20231031	1.96	N	138080	500	53 억		343913	N	N	17	N	00	N
174	20231101	120726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11580	120	2	1.05	92129000	7903	23.98	11470	11870	11470	14890	8030	11460	11657.47	3.24	0	2849	12433	11946	11693	11206	10953	11820	11080	53	3430	500	8020	10	1	10624095	1230	-20.57	0.81	12	0.07	-563.00	14217.00	22800	20221208	-49.21	11440	20231031	1.22	21850	-47.00	20230330	11440	1.22	20231031	22800	-49.21	20221208	11440	1.22	20231031	1.96	N	138080	500	53 억		343913	N	N	17	N	00	N
175	20231101	110730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11610	150	2	1.31	88586160	7598	23.06	11470	11870	11470	14890	8030	11460	11659.14	3.24	0	2863	12433	11946	11693	11206	10953	11820	11080	53	3430	500	8020	10	1	10624095	1233	-20.62	0.82	12	0.07	-563.00	14217.00	22800	20221208	-49.08	11440	20231031	1.49	21850	-46.86	20230330	11440	1.49	20231031	22800	-49.08	20221208	11440	1.49	20231031	1.96	N	138080	500	53 억		343913	N	N	17	N	00	N
176	20231101	100721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11650	190	2	1.66	71592380	6142	18.64	11470	11870	11470	14890	8030	11460	11656.20	3.24	0	3103	12433	11946	11693	11206	10953	11820	11080	53	3430	500	8020	10	1	10624095	1238	-20.69	0.82	12	0.06	-563.00	14217.00	22800	20221208	-48.90	11440	20231031	1.84	21850	-46.68	20230330	11440	1.84	20231031	22800	-48.90	20221208	11440	1.84	20231031	1.96	N	138080	500	53 억		343913	N	N	17	N	00	N
177	20231101	090721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11750	290	2	2.53	26840360	2323	7.05	11470	11870	11470	14890	8030	11460	11554.18	3.24	0	1037	12433	11946	11693	11206	10953	11820	11080	53	3430	500	8020	10	1	10624095	1248	-20.87	0.83	12	0.02	-563.00	14217.00	22800	20221208	-48.46	11440	20231031	2.71	21850	-46.22	20230330	11440	2.71	20231031	22800	-48.46	20221208	11440	2.71	20231031	1.96	N	138080	500	53 억		343913	N	N	17	N	00	N