KissMeData/175140/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	160938	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3410	-190	5	-5.28	427484130	124116	156.32	3595	3595	3375	4680	2520	3600	3444.23	0.29	0	10577	3816	3707	3616	3507	3416	3662	3462	82	1080	500	2230	5	1	16387903	559	-2.74	1.17	12	0.76	-1244.00	2927.00	14980	20230816	-77.24	3375	20231130	1.04	14980	-77.24	20230816	3375	1.04	20231130	14980	-77.24	20230816	3375	1.04	20231130	0.06	N	175140	500	81 억		47960	N	N	0	N	00	N
3	20231130	150938	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3410	-190	5	-5.28	393094805	114006	143.58	3595	3595	3375	4680	2520	3600	3448.02	0.29	0	9480	3816	3707	3616	3507	3416	3662	3462	82	1080	500	2230	5	1	16387903	559	-2.74	1.17	12	0.70	-1244.00	2927.00	14980	20230816	-77.24	3375	20231130	1.04	14980	-77.24	20230816	3375	1.04	20231130	14980	-77.24	20230816	3375	1.04	20231130	0.06	N	175140	500	81 억		47960	N	N	0	N	00	N
4	20231130	140934	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3405	-195	5	-5.42	303125275	87483	110.18	3595	3595	3400	4680	2520	3600	3464.96	0.29	0	5825	3816	3707	3616	3507	3416	3662	3462	82	1080	500	2230	5	1	16387903	558	-2.74	1.16	12	0.53	-1244.00	2927.00	14980	20230816	-77.27	3400	20231130	0.15	14980	-77.27	20230816	3400	0.15	20231130	14980	-77.27	20230816	3400	0.15	20231130	0.06	N	175140	500	81 억		47960	N	N	0	N	00	N
5	20231130	130933	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3425	-175	5	-4.86	266167850	76658	96.55	3595	3595	3400	4680	2520	3600	3472.15	0.29	0	6628	3816	3707	3616	3507	3416	3662	3462	82	1080	500	2230	5	1	16387903	561	-2.75	1.17	12	0.47	-1244.00	2927.00	14980	20230816	-77.14	3400	20231130	0.74	14980	-77.14	20230816	3400	0.74	20231130	14980	-77.14	20230816	3400	0.74	20231130	0.06	N	175140	500	81 억		47960	N	N	0	N	00	N
6	20231130	120945	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3535	-65	5	-1.81	95797380	27132	34.17	3595	3595	3505	4680	2520	3600	3530.79	0.29	0	-166	3816	3707	3616	3507	3416	3662	3462	82	1080	500	2230	5	1	16387903	579	-2.84	1.21	12	0.17	-1244.00	2927.00	14980	20230816	-76.40	3505	20231130	0.86	14980	-76.40	20230816	3505	0.86	20231130	14980	-76.40	20230816	3505	0.86	20231130	0.06	N	175140	500	81 억		47960	N	N	0	N	00	N
7	20231130	110941	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3525	-75	5	-2.08	76635530	21729	27.37	3595	3595	3505	4680	2520	3600	3526.88	0.29	0	-3490	3816	3707	3616	3507	3416	3662	3462	82	1080	500	2230	5	1	16387903	578	-2.83	1.20	12	0.13	-1244.00	2927.00	14980	20230816	-76.47	3505	20231130	0.57	14980	-76.47	20230816	3505	0.57	20231130	14980	-76.47	20230816	3505	0.57	20231130	0.06	N	175140	500	81 억		47960	N	N	0	N	00	N
8	20231130	100934	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3515	-85	5	-2.36	54894265	15572	19.61	3595	3595	3505	4680	2520	3600	3525.19	0.29	0	90	3816	3707	3616	3507	3416	3662	3462	82	1080	500	2230	5	1	16387903	576	-2.83	1.20	12	0.10	-1244.00	2927.00	14980	20230816	-76.54	3505	20231130	0.29	14980	-76.54	20230816	3505	0.29	20231130	14980	-76.54	20230816	3505	0.29	20231130	0.06	N	175140	500	81 억		47960	N	N	0	N	00	N
9	20231130	090934	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3570	-30	5	-0.83	18960175	5384	6.78	3595	3595	3505	4680	2520	3600	3521.58	0.29	0	376	3816	3707	3616	3507	3416	3662	3462	82	1080	500	2230	5	1	16387903	585	-2.87	1.22	12	0.03	-1244.00	2927.00	14980	20230816	-76.17	3505	20231130	1.85	14980	-76.17	20230816	3505	1.85	20231130	14980	-76.17	20230816	3505	1.85	20231130	0.06	N	175140	500	81 억		47960	N	N	0	N	00	N
10	20231129	160931	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3600	-90	5	-2.44	283932585	79006	71.29	3690	3725	3525	4795	2585	3690	3593.81	0.27	0	4589	3920	3805	3685	3570	3450	3745	3510	82	1105	500	2280	5	1	16387903	590	-2.89	1.23	12	0.48	-1244.00	2927.00	14980	20230816	-75.97	3525	20231129	2.13	14980	-75.97	20230816	3525	2.13	20231129	14980	-75.97	20230816	3525	2.13	20231129	0.06	N	175140	500	81 억		43679	N	N	0	N	00	N
11	20231129	150939	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3570	-120	5	-3.25	249453870	69352	62.58	3690	3725	3535	4795	2585	3690	3596.92	0.27	0	5406	3920	3805	3685	3570	3450	3745	3510	82	1105	500	2280	5	1	16387903	585	-2.87	1.22	12	0.42	-1244.00	2927.00	14980	20230816	-76.17	3535	20231129	0.99	14980	-76.17	20230816	3535	0.99	20231129	14980	-76.17	20230816	3535	0.99	20231129	0.06	N	175140	500	81 억		43679	N	N	0	N	00	N
12	20231129	140933	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3585	-105	5	-2.85	171219245	47324	42.70	3690	3725	3550	4795	2585	3690	3618.02	0.27	0	1806	3920	3805	3685	3570	3450	3745	3510	82	1105	500	2280	5	1	16387903	588	-2.88	1.22	12	0.29	-1244.00	2927.00	14980	20230816	-76.07	3550	20231129	0.99	14980	-76.07	20230816	3550	0.99	20231129	14980	-76.07	20230816	3550	0.99	20231129	0.06	N	175140	500	81 억		43679	N	N	0	N	00	N
13	20231129	130933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3640	-50	5	-1.36	83877515	22964	20.72	3690	3725	3600	4795	2585	3690	3652.57	0.27	0	2256	3920	3805	3685	3570	3450	3745	3510	82	1105	500	2280	5	1	16387903	597	-2.93	1.24	12	0.14	-1244.00	2927.00	14980	20230816	-75.70	3565	20231128	2.10	14980	-75.70	20230816	3565	2.10	20231128	14980	-75.70	20230816	3565	2.10	20231128	0.06	N	175140	500	81 억		43679	N	N	0	N	00	N
14	20231129	120936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3690	0	3	0.00	73320200	20063	18.10	3690	3725	3600	4795	2585	3690	3654.50	0.27	0	1473	3920	3805	3685	3570	3450	3745	3510	82	1105	500	2280	5	1	16387903	605	-2.97	1.26	12	0.12	-1244.00	2927.00	14980	20230816	-75.37	3565	20231128	3.51	14980	-75.37	20230816	3565	3.51	20231128	14980	-75.37	20230816	3565	3.51	20231128	0.06	N	175140	500	81 억		43679	N	N	0	N	00	N
15	20231129	110936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3620	-70	5	-1.90	70929920	19410	17.52	3690	3725	3600	4795	2585	3690	3654.30	0.27	0	1322	3920	3805	3685	3570	3450	3745	3510	82	1105	500	2280	5	1	16387903	593	-2.91	1.24	12	0.12	-1244.00	2927.00	14980	20230816	-75.83	3565	20231128	1.54	14980	-75.83	20230816	3565	1.54	20231128	14980	-75.83	20230816	3565	1.54	20231128	0.06	N	175140	500	81 억		43679	N	N	0	N	00	N
16	20231129	100933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3650	-40	5	-1.08	45803625	12498	11.28	3690	3725	3615	4795	2585	3690	3664.88	0.27	0	1370	3920	3805	3685	3570	3450	3745	3510	82	1105	500	2280	5	1	16387903	598	-2.93	1.25	12	0.08	-1244.00	2927.00	14980	20230816	-75.63	3565	20231128	2.38	14980	-75.63	20230816	3565	2.38	20231128	14980	-75.63	20230816	3565	2.38	20231128	0.06	N	175140	500	81 억		43679	N	N	0	N	00	N
17	20231129	090929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3695	5	2	0.14	23223270	6290	5.68	3690	3725	3615	4795	2585	3690	3692.09	0.27	0	-2333	3920	3805	3685	3570	3450	3745	3510	82	1105	500	2280	5	1	16387903	606	-2.97	1.26	12	0.04	-1244.00	2927.00	14980	20230816	-75.33	3565	20231128	3.65	14980	-75.33	20230816	3565	3.65	20231128	14980	-75.33	20230816	3565	3.65	20231128	0.06	N	175140	500	81 억		43679	N	N	0	N	00	N
18	20231128	160930	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3690	-120	5	-3.15	404433580	110369	132.32	3800	3800	3565	4950	2670	3810	3664.35	0.25	0	2223	3980	3895	3835	3750	3690	3865	3720	82	1140	500	2360	5	1	16387903	605	-2.97	1.26	12	0.67	-1244.00	2927.00	14980	20230816	-75.37	3565	20231128	3.51	14980	-75.37	20230816	3565	3.51	20231128	14980	-75.37	20230816	3565	3.51	20231128	0.06	N	175140	500	81 억		41595	N	N	0	N	00	N
19	20231128	150829	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3670	-140	5	-3.67	370950045	101234	121.37	3800	3800	3565	4950	2670	3810	3664.28	0.25	0	4105	3980	3895	3835	3750	3690	3865	3720	82	1140	500	2360	5	1	16387903	601	-2.95	1.25	12	0.62	-1244.00	2927.00	14980	20230816	-75.50	3565	20231128	2.95	14980	-75.50	20230816	3565	2.95	20231128	14980	-75.50	20230816	3565	2.95	20231128	0.06	N	175140	500	81 억		41595	N	N	0	N	00	N
20	20231128	140929	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3610	-200	5	-5.25	327140895	89145	106.88	3800	3800	3565	4950	2670	3810	3669.76	0.25	0	4745	3980	3895	3835	3750	3690	3865	3720	82	1140	500	2360	5	1	16387903	592	-2.90	1.23	12	0.54	-1244.00	2927.00	14980	20230816	-75.90	3565	20231128	1.26	14980	-75.90	20230816	3565	1.26	20231128	14980	-75.90	20230816	3565	1.26	20231128	0.06	N	175140	500	81 억		41595	N	N	0	N	00	N
21	20231128	130922	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3695	-115	5	-3.02	235723480	63954	76.68	3800	3800	3565	4950	2670	3810	3685.83	0.25	0	744	3980	3895	3835	3750	3690	3865	3720	82	1140	500	2360	5	1	16387903	606	-2.97	1.26	12	0.39	-1244.00	2927.00	14980	20230816	-75.33	3565	20231128	3.65	14980	-75.33	20230816	3565	3.65	20231128	14980	-75.33	20230816	3565	3.65	20231128	0.06	N	175140	500	81 억		41595	N	N	0	N	00	N
22	20231128	120929	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3700	-110	5	-2.89	215123325	58354	69.96	3800	3800	3565	4950	2670	3810	3686.52	0.25	0	896	3980	3895	3835	3750	3690	3865	3720	82	1140	500	2360	5	1	16387903	606	-2.97	1.26	12	0.36	-1244.00	2927.00	14980	20230816	-75.30	3565	20231128	3.79	14980	-75.30	20230816	3565	3.79	20231128	14980	-75.30	20230816	3565	3.79	20231128	0.06	N	175140	500	81 억		41595	N	N	0	N	00	N
23	20231128	110929	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3700	-110	5	-2.89	200832125	54494	65.33	3800	3800	3565	4950	2670	3810	3685.40	0.25	0	1385	3980	3895	3835	3750	3690	3865	3720	82	1140	500	2360	5	1	16387903	606	-2.97	1.26	12	0.33	-1244.00	2927.00	14980	20230816	-75.30	3565	20231128	3.79	14980	-75.30	20230816	3565	3.79	20231128	14980	-75.30	20230816	3565	3.79	20231128	0.06	N	175140	500	81 억		41595	N	N	0	N	00	N
24	20231128	100925	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3660	-150	5	-3.94	168090275	45557	54.62	3800	3800	3565	4950	2670	3810	3689.67	0.25	0	-2186	3980	3895	3835	3750	3690	3865	3720	82	1140	500	2360	5	1	16387903	600	-2.94	1.25	12	0.28	-1244.00	2927.00	14980	20230816	-75.57	3565	20231128	2.66	14980	-75.57	20230816	3565	2.66	20231128	14980	-75.57	20230816	3565	2.66	20231128	0.06	N	175140	500	81 억		41595	N	N	0	N	00	N
25	20231128	090925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3745	-65	5	-1.71	13460755	3569	4.28	3800	3800	3745	4950	2670	3810	3771.58	0.25	0	-1682	3980	3895	3835	3750	3690	3865	3720	82	1140	500	2360	5	1	16387903	614	-3.01	1.28	12	0.02	-1244.00	2927.00	14980	20230816	-75.00	3600	20231117	4.03	14980	-75.00	20230816	3600	4.03	20231117	14980	-75.00	20230816	3600	4.03	20231117	0.06	N	175140	500	81 억		41595	N	N	0	N	00	N
26	20231127	160920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3810	-50	5	-1.30	318773965	83333	52.18	3815	3920	3775	5010	2705	3860	3825.26	0.33	0	-11961	4180	4020	3915	3755	3650	3967	3702	82	1150	500	2390	5	1	16387903	624	-3.06	1.30	12	0.51	-1244.00	2927.00	14980	20230816	-74.57	3600	20231117	5.83	14980	-74.57	20230816	3600	5.83	20231117	14980	-74.57	20230816	3600	5.83	20231117	0.06	N	175140	500	81 억		53546	N	N	0	N	00	N
27	20231127	150928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3795	-65	5	-1.68	302359620	79012	49.47	3815	3920	3775	5010	2705	3860	3826.71	0.33	0	-10412	4180	4020	3915	3755	3650	3967	3702	82	1150	500	2390	5	1	16387903	622	-3.05	1.30	12	0.48	-1244.00	2927.00	14980	20230816	-74.67	3600	20231117	5.42	14980	-74.67	20230816	3600	5.42	20231117	14980	-74.67	20230816	3600	5.42	20231117	0.06	N	175140	500	81 억		53546	N	N	0	N	00	N
28	20231127	140926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3830	-30	5	-0.78	262330905	68452	42.86	3815	3920	3790	5010	2705	3860	3832.29	0.33	0	-5890	4180	4020	3915	3755	3650	3967	3702	82	1150	500	2390	5	1	16387903	628	-3.08	1.31	12	0.42	-1244.00	2927.00	14980	20230816	-74.43	3600	20231117	6.39	14980	-74.43	20230816	3600	6.39	20231117	14980	-74.43	20230816	3600	6.39	20231117	0.06	N	175140	500	81 억		53546	N	N	0	N	00	N
29	20231127	130929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3800	-60	5	-1.55	238273030	62129	38.90	3815	3920	3790	5010	2705	3860	3835.09	0.33	0	-3264	4180	4020	3915	3755	3650	3967	3702	82	1150	500	2390	5	1	16387903	623	-3.05	1.30	12	0.38	-1244.00	2927.00	14980	20230816	-74.63	3600	20231117	5.56	14980	-74.63	20230816	3600	5.56	20231117	14980	-74.63	20230816	3600	5.56	20231117	0.06	N	175140	500	81 억		53546	N	N	0	N	00	N
30	20231127	120932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3810	-50	5	-1.30	227329620	59253	37.10	3815	3920	3790	5010	2705	3860	3836.55	0.33	0	-1665	4180	4020	3915	3755	3650	3967	3702	82	1150	500	2390	5	1	16387903	624	-3.06	1.30	12	0.36	-1244.00	2927.00	14980	20230816	-74.57	3600	20231117	5.83	14980	-74.57	20230816	3600	5.83	20231117	14980	-74.57	20230816	3600	5.83	20231117	0.06	N	175140	500	81 억		53546	N	N	0	N	00	N
31	20231127	110917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3860	0	3	0.00	191107975	49755	31.15	3815	3920	3790	5010	2705	3860	3840.94	0.33	0	-959	4180	4020	3915	3755	3650	3967	3702	82	1150	500	2390	5	1	16387903	633	-3.10	1.32	12	0.30	-1244.00	2927.00	14980	20230816	-74.23	3600	20231117	7.22	14980	-74.23	20230816	3600	7.22	20231117	14980	-74.23	20230816	3600	7.22	20231117	0.06	N	175140	500	81 억		53546	N	N	0	N	00	N
32	20231127	100916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3810	-50	5	-1.30	157337620	40891	25.60	3815	3920	3790	5010	2705	3860	3847.70	0.33	0	530	4180	4020	3915	3755	3650	3967	3702	82	1150	500	2390	5	1	16387903	624	-3.06	1.30	12	0.25	-1244.00	2927.00	14980	20230816	-74.57	3600	20231117	5.83	14980	-74.57	20230816	3600	5.83	20231117	14980	-74.57	20230816	3600	5.83	20231117	0.06	N	175140	500	81 억		53546	N	N	0	N	00	N
33	20231127	090919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3885	25	2	0.65	18765355	4885	3.06	3815	3890	3815	5010	2705	3860	3841.04	0.33	0	757	4180	4020	3915	3755	3650	3967	3702	82	1150	500	2390	5	1	16387903	637	-3.12	1.33	12	0.03	-1244.00	2927.00	14980	20230816	-74.07	3600	20231117	7.92	14980	-74.07	20230816	3600	7.92	20231117	14980	-74.07	20230816	3600	7.92	20231117	0.06	N	175140	500	81 억		53546	N	N	0	N	00	N
34	20231124	160911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3860	-95	5	-2.40	632117895	159093	260.82	3955	4075	3810	5140	2770	3955	3973.27	0.34	0	-3225	4095	4025	3930	3860	3765	4060	3895	82	1185	500	2450	5	1	16387903	633	-3.10	1.32	12	0.97	-1244.00	2927.00	14980	20230816	-74.23	3600	20231117	7.22	14980	-74.23	20230816	3600	7.22	20231117	14980	-74.23	20230816	3600	7.22	20231117	0.06	N	175140	500	81 억		55256	N	N	0	N	00	N
35	20231124	150920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3930	-25	5	-0.63	520723540	130253	213.54	3955	4075	3875	5140	2770	3955	3997.79	0.34	0	2490	4095	4025	3930	3860	3765	4060	3895	82	1185	500	2450	5	1	16387903	644	-3.16	1.34	12	0.79	-1244.00	2927.00	14980	20230816	-73.77	3600	20231117	9.17	14980	-73.77	20230816	3600	9.17	20231117	14980	-73.77	20230816	3600	9.17	20231117	0.06	N	175140	500	81 억		55256	N	N	0	N	00	N
36	20231124	140920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3940	-15	5	-0.38	456558485	113868	186.68	3955	4075	3925	5140	2770	3955	4009.54	0.34	0	6187	4095	4025	3930	3860	3765	4060	3895	82	1185	500	2450	5	1	16387903	646	-3.17	1.35	12	0.69	-1244.00	2927.00	14980	20230816	-73.70	3600	20231117	9.44	14980	-73.70	20230816	3600	9.44	20231117	14980	-73.70	20230816	3600	9.44	20231117	0.06	N	175140	500	81 억		55256	N	N	0	N	00	N
37	20231124	130916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3985	30	2	0.76	377886715	94025	154.15	3955	4075	3930	5140	2770	3955	4019.00	0.34	0	8185	4095	4025	3930	3860	3765	4060	3895	82	1185	500	2450	5	1	16387903	653	-3.20	1.36	12	0.57	-1244.00	2927.00	14980	20230816	-73.40	3600	20231117	10.69	14980	-73.40	20230816	3600	10.69	20231117	14980	-73.40	20230816	3600	10.69	20231117	0.06	N	175140	500	81 억		55256	N	N	0	N	00	N
38	20231124	120922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4020	65	2	1.64	348526935	86681	142.11	3955	4075	3930	5140	2770	3955	4020.80	0.34	0	9822	4095	4025	3930	3860	3765	4060	3895	82	1185	500	2450	5	1	16387903	659	-3.23	1.37	12	0.53	-1244.00	2927.00	14980	20230816	-73.16	3600	20231117	11.67	14980	-73.16	20230816	3600	11.67	20231117	14980	-73.16	20230816	3600	11.67	20231117	0.06	N	175140	500	81 억		55256	N	N	0	N	00	N
39	20231124	110918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4050	95	2	2.40	220963945	54891	89.99	3955	4075	3930	5140	2770	3955	4025.50	0.34	0	22100	4095	4025	3930	3860	3765	4060	3895	82	1185	500	2450	5	1	16387903	664	-3.26	1.38	12	0.33	-1244.00	2927.00	14980	20230816	-72.96	3600	20231117	12.50	14980	-72.96	20230816	3600	12.50	20231117	14980	-72.96	20230816	3600	12.50	20231117	0.06	N	175140	500	81 억		55256	N	N	0	N	00	N
40	20231124	100918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3955	0	3	0.00	36889710	9291	15.23	3955	4005	3930	5140	2770	3955	3970.48	0.34	0	2617	4095	4025	3930	3860	3765	4060	3895	82	1185	500	2450	5	1	16387903	648	-3.18	1.35	12	0.06	-1244.00	2927.00	14980	20230816	-73.60	3600	20231117	9.86	14980	-73.60	20230816	3600	9.86	20231117	14980	-73.60	20230816	3600	9.86	20231117	0.06	N	175140	500	81 억		55256	N	N	0	N	00	N
41	20231124	090914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3975	20	2	0.51	7369155	1864	3.06	3955	3990	3945	5140	2770	3955	3953.41	0.34	0	-126	4095	4025	3930	3860	3765	4060	3895	82	1185	500	2450	5	1	16387903	651	-3.20	1.36	12	0.01	-1244.00	2927.00	14980	20230816	-73.46	3600	20231117	10.42	14980	-73.46	20230816	3600	10.42	20231117	14980	-73.46	20230816	3600	10.42	20231117	0.06	N	175140	500	81 억		55256	N	N	0	N	00	N
42	20231123	160904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3955	55	2	1.41	231778475	59330	77.37	3880	4000	3835	5070	2730	3900	3906.57	0.37	0	-4842	4073	3986	3918	3831	3763	3952	3797	82	1170	500	2410	5	1	16387903	648	-3.18	1.35	12	0.36	-1244.00	2927.00	14980	20230816	-73.60	3600	20231117	9.86	14980	-73.60	20230816	3600	9.86	20231117	14980	-73.60	20230816	3600	9.86	20231117	0.06	N	175140	500	81 억		60098	N	N	0	N	00	N
43	20231123	150934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3955	55	2	1.41	205184380	52618	68.62	3880	3955	3835	5070	2730	3900	3899.51	0.37	0	-3995	4073	3986	3918	3831	3763	3952	3797	82	1170	500	2410	5	1	16387903	648	-3.18	1.35	12	0.32	-1244.00	2927.00	14980	20230816	-73.60	3600	20231117	9.86	14980	-73.60	20230816	3600	9.86	20231117	14980	-73.60	20230816	3600	9.86	20231117	0.06	N	175140	500	81 억		60098	N	N	0	N	00	N
44	20231123	140932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3935	35	2	0.90	160322465	41241	53.78	3880	3950	3835	5070	2730	3900	3887.45	0.37	0	-3803	4073	3986	3918	3831	3763	3952	3797	82	1170	500	2410	5	1	16387903	645	-3.16	1.34	12	0.25	-1244.00	2927.00	14980	20230816	-73.73	3600	20231117	9.31	14980	-73.73	20230816	3600	9.31	20231117	14980	-73.73	20230816	3600	9.31	20231117	0.06	N	175140	500	81 억		60098	N	N	0	N	00	N
45	20231123	130932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3875	-25	5	-0.64	102980010	26541	34.61	3880	3915	3835	5070	2730	3900	3880.04	0.37	0	-1813	4073	3986	3918	3831	3763	3952	3797	82	1170	500	2410	5	1	16387903	635	-3.11	1.32	12	0.16	-1244.00	2927.00	14980	20230816	-74.13	3600	20231117	7.64	14980	-74.13	20230816	3600	7.64	20231117	14980	-74.13	20230816	3600	7.64	20231117	0.06	N	175140	500	81 억		60098	N	N	0	N	00	N
46	20231123	120917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3895	-5	5	-0.13	90839770	23413	30.53	3880	3915	3835	5070	2730	3900	3879.89	0.37	0	-1026	4073	3986	3918	3831	3763	3952	3797	82	1170	500	2410	5	1	16387903	638	-3.13	1.33	12	0.14	-1244.00	2927.00	14980	20230816	-74.00	3600	20231117	8.19	14980	-74.00	20230816	3600	8.19	20231117	14980	-74.00	20230816	3600	8.19	20231117	0.06	N	175140	500	81 억		60098	N	N	0	N	00	N
47	20231123	110941	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3905	5	2	0.13	59263610	15283	19.93	3880	3915	3835	5070	2730	3900	3877.75	0.37	0	-248	4073	3986	3918	3831	3763	3952	3797	82	1170	500	2410	5	1	16387903	640	-3.14	1.33	12	0.09	-1244.00	2927.00	14980	20230816	-73.93	3600	20231117	8.47	14980	-73.93	20230816	3600	8.47	20231117	14980	-73.93	20230816	3600	8.47	20231117	0.06	N	175140	500	81 억		60098	N	N	0	N	00	N
48	20231123	100920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3880	-20	5	-0.51	35827800	9270	12.09	3880	3900	3835	5070	2730	3900	3864.92	0.37	0	298	4073	3986	3918	3831	3763	3952	3797	82	1170	500	2410	5	1	16387903	636	-3.12	1.33	12	0.06	-1244.00	2927.00	14980	20230816	-74.10	3600	20231117	7.78	14980	-74.10	20230816	3600	7.78	20231117	14980	-74.10	20230816	3600	7.78	20231117	0.06	N	175140	500	81 억		60098	N	N	0	N	00	N
49	20231123	090916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3900	0	3	0.00	2301160	594	0.77	3880	3900	3855	5070	2730	3900	3874.01	0.37	0	-533	4073	3986	3918	3831	3763	3952	3797	82	1170	500	2410	5	1	16387903	639	-3.14	1.33	12	0.00	-1244.00	2927.00	14980	20230816	-73.97	3600	20231117	8.33	14980	-73.97	20230816	3600	8.33	20231117	14980	-73.97	20230816	3600	8.33	20231117	0.06	N	175140	500	81 억		60098	N	N	0	N	00	N
50	20231122	160844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3900	-25	5	-0.64	298764915	76234	83.83	3925	4005	3850	5100	2750	3925	3919.05	0.44	0	-11182	4111	4017	3946	3852	3781	3982	3817	82	1175	500	2430	5	1	16387903	639	-3.14	1.33	12	0.47	-1244.00	2927.00	14980	20230816	-73.97	3600	20231117	8.33	14980	-73.97	20230816	3600	8.33	20231117	14980	-73.97	20230816	3600	8.33	20231117	0.06	N	175140	500	81 억		71576	N	N	0	N	00	N
51	20231122	150900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3935	10	2	0.25	281775395	71887	79.05	3925	4005	3850	5100	2750	3925	3919.70	0.44	0	-11659	4111	4017	3946	3852	3781	3982	3817	82	1175	500	2430	5	1	16387903	645	-3.16	1.34	12	0.44	-1244.00	2927.00	14980	20230816	-73.73	3600	20231117	9.31	14980	-73.73	20230816	3600	9.31	20231117	14980	-73.73	20230816	3600	9.31	20231117	0.06	N	175140	500	81 억		71576	N	N	0	N	00	N
52	20231122	140852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3940	15	2	0.38	179022685	45574	50.12	3925	4005	3850	5100	2750	3925	3928.18	0.44	0	-1328	4111	4017	3946	3852	3781	3982	3817	82	1175	500	2430	5	1	16387903	646	-3.17	1.35	12	0.28	-1244.00	2927.00	14980	20230816	-73.70	3600	20231117	9.44	14980	-73.70	20230816	3600	9.44	20231117	14980	-73.70	20230816	3600	9.44	20231117	0.06	N	175140	500	81 억		71576	N	N	0	N	00	N
53	20231122	130925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3990	65	2	1.66	163045465	41530	45.67	3925	4005	3850	5100	2750	3925	3925.97	0.44	0	-664	4111	4017	3946	3852	3781	3982	3817	82	1175	500	2430	5	1	16387903	654	-3.21	1.36	12	0.25	-1244.00	2927.00	14980	20230816	-73.36	3600	20231117	10.83	14980	-73.36	20230816	3600	10.83	20231117	14980	-73.36	20230816	3600	10.83	20231117	0.06	N	175140	500	81 억		71576	N	N	0	N	00	N
54	20231122	120929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3990	65	2	1.66	134873655	34419	37.85	3925	4005	3850	5100	2750	3925	3918.58	0.44	0	639	4111	4017	3946	3852	3781	3982	3817	82	1175	500	2430	5	1	16387903	654	-3.21	1.36	12	0.21	-1244.00	2927.00	14980	20230816	-73.36	3600	20231117	10.83	14980	-73.36	20230816	3600	10.83	20231117	14980	-73.36	20230816	3600	10.83	20231117	0.06	N	175140	500	81 억		71576	N	N	0	N	00	N
55	20231122	111010	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3950	25	2	0.64	96306845	24678	27.14	3925	3960	3850	5100	2750	3925	3902.54	0.44	0	309	4111	4017	3946	3852	3781	3982	3817	82	1175	500	2430	5	1	16387903	647	-3.18	1.35	12	0.15	-1244.00	2927.00	14980	20230816	-73.63	3600	20231117	9.72	14980	-73.63	20230816	3600	9.72	20231117	14980	-73.63	20230816	3600	9.72	20231117	0.06	N	175140	500	81 억		71576	N	N	0	N	00	N
56	20231122	100939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3920	-5	5	-0.13	73203415	18811	20.69	3925	3950	3850	5100	2750	3925	3891.52	0.44	0	-3212	4111	4017	3946	3852	3781	3982	3817	82	1175	500	2430	5	1	16387903	642	-3.15	1.34	12	0.11	-1244.00	2927.00	14980	20230816	-73.83	3600	20231117	8.89	14980	-73.83	20230816	3600	8.89	20231117	14980	-73.83	20230816	3600	8.89	20231117	0.06	N	175140	500	81 억		71576	N	N	0	N	00	N
57	20231122	090851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3950	25	2	0.64	6675100	1702	1.87	3925	3950	3910	5100	2750	3925	3921.92	0.44	0	348	4111	4017	3946	3852	3781	3982	3817	82	1175	500	2430	5	1	16387903	647	-3.18	1.35	12	0.01	-1244.00	2927.00	14980	20230816	-73.63	3600	20231117	9.72	14980	-73.63	20230816	3600	9.72	20231117	14980	-73.63	20230816	3600	9.72	20231117	0.06	N	175140	500	81 억		71576	N	N	0	N	00	N
58	20231121	160855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3925	-60	5	-1.51	353791490	89809	55.48	3940	4040	3875	5180	2790	3985	3939.38	0.58	0	-23389	4175	4080	3895	3800	3615	4127	3847	82	1195	500	2470	5	1	16387903	643	-3.16	1.34	12	0.55	-1244.00	2927.00	14980	20230816	-73.80	3600	20231117	9.03	14980	-73.80	20230816	3600	9.03	20231117	14980	-73.80	20230816	3600	9.03	20231117	0.06	N	175140	500	81 억		94476	N	N	0	N	00	N
59	20231121	150857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3915	-70	5	-1.76	312018210	79228	48.95	3940	4040	3875	5180	2790	3985	3938.23	0.58	0	-21232	4175	4080	3895	3800	3615	4127	3847	82	1195	500	2470	5	1	16387903	642	-3.15	1.34	12	0.48	-1244.00	2927.00	14980	20230816	-73.87	3600	20231117	8.75	14980	-73.87	20230816	3600	8.75	20231117	14980	-73.87	20230816	3600	8.75	20231117	0.06	N	175140	500	81 억		94476	N	N	0	N	00	N
60	20231121	140845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3930	-55	5	-1.38	261981915	66457	41.06	3940	4040	3875	5180	2790	3985	3942.13	0.58	0	-16472	4175	4080	3895	3800	3615	4127	3847	82	1195	500	2470	5	1	16387903	644	-3.16	1.34	12	0.41	-1244.00	2927.00	14980	20230816	-73.77	3600	20231117	9.17	14980	-73.77	20230816	3600	9.17	20231117	14980	-73.77	20230816	3600	9.17	20231117	0.06	N	175140	500	81 억		94476	N	N	0	N	00	N
61	20231121	130839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3905	-80	5	-2.01	219768880	55712	34.42	3940	4040	3875	5180	2790	3985	3944.73	0.58	0	-9984	4175	4080	3895	3800	3615	4127	3847	82	1195	500	2470	5	1	16387903	640	-3.14	1.33	12	0.34	-1244.00	2927.00	14980	20230816	-73.93	3600	20231117	8.47	14980	-73.93	20230816	3600	8.47	20231117	14980	-73.93	20230816	3600	8.47	20231117	0.06	N	175140	500	81 억		94476	N	N	0	N	00	N
62	20231121	120839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3935	-50	5	-1.25	197696810	50064	30.93	3940	4040	3875	5180	2790	3985	3948.88	0.58	0	-6591	4175	4080	3895	3800	3615	4127	3847	82	1195	500	2470	5	1	16387903	645	-3.16	1.34	12	0.31	-1244.00	2927.00	14980	20230816	-73.73	3600	20231117	9.31	14980	-73.73	20230816	3600	9.31	20231117	14980	-73.73	20230816	3600	9.31	20231117	0.06	N	175140	500	81 억		94476	N	N	0	N	00	N
63	20231121	110835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3920	-65	5	-1.63	185149480	46860	28.95	3940	4040	3875	5180	2790	3985	3951.12	0.58	0	-5922	4175	4080	3895	3800	3615	4127	3847	82	1195	500	2470	5	1	16387903	642	-3.15	1.34	12	0.29	-1244.00	2927.00	14980	20230816	-73.83	3600	20231117	8.89	14980	-73.83	20230816	3600	8.89	20231117	14980	-73.83	20230816	3600	8.89	20231117	0.06	N	175140	500	81 억		94476	N	N	0	N	00	N
64	20231121	100814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3970	-15	5	-0.38	114838760	28870	17.84	3940	4040	3910	5180	2790	3985	3977.79	0.58	0	-3870	4175	4080	3895	3800	3615	4127	3847	82	1195	500	2470	5	1	16387903	651	-3.19	1.36	12	0.18	-1244.00	2927.00	14980	20230816	-73.50	3600	20231117	10.28	14980	-73.50	20230816	3600	10.28	20231117	14980	-73.50	20230816	3600	10.28	20231117	0.06	N	175140	500	81 억		94476	N	N	0	N	00	N
65	20231121	090828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3925	-60	5	-1.51	12989080	3305	2.04	3940	3985	3915	5180	2790	3985	3930.13	0.58	0	1905	4175	4080	3895	3800	3615	4127	3847	82	1195	500	2470	5	1	16387903	643	-3.16	1.34	12	0.02	-1244.00	2927.00	14980	20230816	-73.80	3600	20231117	9.03	14980	-73.80	20230816	3600	9.03	20231117	14980	-73.80	20230816	3600	9.03	20231117	0.06	N	175140	500	81 억		94476	N	N	0	N	00	N
66	20231120	160832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3985	165	2	4.32	619965230	160958	62.66	3825	3990	3710	4965	2675	3820	3851.69	0.37	0	33108	4200	4010	3805	3615	3410	3907	3512	82	1145	500	2360	5	1	16387903	653	-3.20	1.36	12	0.98	-1244.00	2927.00	14980	20230816	-73.40	3600	20231117	10.69	14980	-73.40	20230816	3600	10.69	20231117	14980	-73.40	20230816	3600	10.69	20231117	0.06	N	175140	500	81 억		61065	N	N	0	N	00	N
67	20231120	150839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3980	160	2	4.19	582306830	151505	58.98	3825	3990	3710	4965	2675	3820	3843.48	0.37	0	33157	4200	4010	3805	3615	3410	3907	3512	82	1145	500	2360	5	1	16387903	652	-3.20	1.36	12	0.92	-1244.00	2927.00	14980	20230816	-73.43	3600	20231117	10.56	14980	-73.43	20230816	3600	10.56	20231117	14980	-73.43	20230816	3600	10.56	20231117	0.06	N	175140	500	81 억		61065	N	N	0	N	00	N
68	20231120	140839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3920	100	2	2.62	519265595	135472	52.73	3825	3985	3710	4965	2675	3820	3833.01	0.37	0	29338	4200	4010	3805	3615	3410	3907	3512	82	1145	500	2360	5	1	16387903	642	-3.15	1.34	12	0.83	-1244.00	2927.00	14980	20230816	-73.83	3600	20231117	8.89	14980	-73.83	20230816	3600	8.89	20231117	14980	-73.83	20230816	3600	8.89	20231117	0.06	N	175140	500	81 억		61065	N	N	0	N	00	N
69	20231120	130833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3930	110	2	2.88	503089365	131332	51.12	3825	3985	3710	4965	2675	3820	3830.67	0.37	0	30900	4200	4010	3805	3615	3410	3907	3512	82	1145	500	2360	5	1	16387903	644	-3.16	1.34	12	0.80	-1244.00	2927.00	14980	20230816	-73.77	3600	20231117	9.17	14980	-73.77	20230816	3600	9.17	20231117	14980	-73.77	20230816	3600	9.17	20231117	0.06	N	175140	500	81 억		61065	N	N	0	N	00	N
70	20231120	120836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3945	125	2	3.27	492568085	128653	50.08	3825	3985	3710	4965	2675	3820	3828.66	0.37	0	30817	4200	4010	3805	3615	3410	3907	3512	82	1145	500	2360	5	1	16387903	647	-3.17	1.35	12	0.79	-1244.00	2927.00	14980	20230816	-73.66	3600	20231117	9.58	14980	-73.66	20230816	3600	9.58	20231117	14980	-73.66	20230816	3600	9.58	20231117	0.06	N	175140	500	81 억		61065	N	N	0	N	00	N
71	20231120	110833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3905	85	2	2.23	403810120	106104	41.30	3825	3915	3710	4965	2675	3820	3805.80	0.37	0	26304	4200	4010	3805	3615	3410	3907	3512	82	1145	500	2360	5	1	16387903	640	-3.14	1.33	12	0.65	-1244.00	2927.00	14980	20230816	-73.93	3600	20231117	8.47	14980	-73.93	20230816	3600	8.47	20231117	14980	-73.93	20230816	3600	8.47	20231117	0.06	N	175140	500	81 억		61065	N	N	0	N	00	N
72	20231120	100830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3770	-50	5	-1.31	249498395	65711	25.58	3825	3870	3750	4965	2675	3820	3796.90	0.37	0	19568	4200	4010	3805	3615	3410	3907	3512	82	1145	500	2360	5	1	16387903	618	-3.03	1.29	12	0.40	-1244.00	2927.00	14980	20230816	-74.83	3600	20231117	4.72	14980	-74.83	20230816	3600	4.72	20231117	14980	-74.83	20230816	3600	4.72	20231117	0.06	N	175140	500	81 억		61065	N	N	0	N	00	N
73	20231120	090839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3805	-15	5	-0.39	31826380	8335	3.24	3825	3845	3785	4965	2675	3820	3818.40	0.37	0	-3748	4200	4010	3805	3615	3410	3907	3512	82	1145	500	2360	5	1	16387903	624	-3.06	1.30	12	0.05	-1244.00	2927.00	14980	20230816	-74.60	3600	20231117	5.69	14980	-74.60	20230816	3600	5.69	20231117	14980	-74.60	20230816	3600	5.69	20231117	0.06	N	175140	500	81 억		61065	N	N	0	N	00	N
74	20231117	160855	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3820	-175	5	-4.38	958938485	256260	235.08	3995	3995	3600	5190	2800	3995	3742.05	0.53	0	-25457	4208	4101	4018	3911	3828	4060	3870	82	1195	500	2470	5	1	16387903	626	-3.07	1.31	12	1.56	-1244.00	2927.00	14980	20230816	-74.50	3600	20231117	6.11	14980	-74.50	20230816	3600	6.11	20231117	14980	-74.50	20230816	3600	6.11	20231117	0.06	N	175140	500	81 억		86491	N	N	0	N	00	N
75	20231117	150901	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3805	-190	5	-4.76	937025690	250519	229.81	3995	3995	3600	5190	2800	3995	3740.34	0.53	0	-23724	4208	4101	4018	3911	3828	4060	3870	82	1195	500	2470	5	1	16387903	624	-3.06	1.30	12	1.53	-1244.00	2927.00	14980	20230816	-74.60	3600	20231117	5.69	14980	-74.60	20230816	3600	5.69	20231117	14980	-74.60	20230816	3600	5.69	20231117	0.06	N	175140	500	81 억		86491	N	N	0	N	00	N
76	20231117	140856	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3800	-195	5	-4.88	879850575	235336	215.89	3995	3995	3600	5190	2800	3995	3738.70	0.53	0	-23631	4208	4101	4018	3911	3828	4060	3870	82	1195	500	2470	5	1	16387903	623	-3.05	1.30	12	1.44	-1244.00	2927.00	14980	20230816	-74.63	3600	20231117	5.56	14980	-74.63	20230816	3600	5.56	20231117	14980	-74.63	20230816	3600	5.56	20231117	0.06	N	175140	500	81 억		86491	N	N	0	N	00	N
77	20231117	130855	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3860	-135	5	-3.38	855542950	228967	210.04	3995	3995	3600	5190	2800	3995	3736.53	0.53	0	-22462	4208	4101	4018	3911	3828	4060	3870	82	1195	500	2470	5	1	16387903	633	-3.10	1.32	12	1.40	-1244.00	2927.00	14980	20230816	-74.23	3600	20231117	7.22	14980	-74.23	20230816	3600	7.22	20231117	14980	-74.23	20230816	3600	7.22	20231117	0.06	N	175140	500	81 억		86491	N	N	0	N	00	N
78	20231117	120856	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3770	-225	5	-5.63	776623635	208401	191.18	3995	3995	3600	5190	2800	3995	3726.58	0.53	0	-24382	4208	4101	4018	3911	3828	4060	3870	82	1195	500	2470	5	1	16387903	618	-3.03	1.29	12	1.27	-1244.00	2927.00	14980	20230816	-74.83	3600	20231117	4.72	14980	-74.83	20230816	3600	4.72	20231117	14980	-74.83	20230816	3600	4.72	20231117	0.06	N	175140	500	81 억		86491	N	N	0	N	00	N
79	20231117	110900	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3695	-300	5	-7.51	715316480	192049	176.18	3995	3995	3600	5190	2800	3995	3724.66	0.53	0	-24745	4208	4101	4018	3911	3828	4060	3870	82	1195	500	2470	5	1	16387903	606	-2.97	1.26	12	1.17	-1244.00	2927.00	14980	20230816	-75.33	3600	20231117	2.64	14980	-75.33	20230816	3600	2.64	20231117	14980	-75.33	20230816	3600	2.64	20231117	0.06	N	175140	500	81 억		86491	N	N	0	N	00	N
80	20231117	100857	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3635	-360	5	-9.01	550626960	147382	135.20	3995	3995	3600	5190	2800	3995	3736.05	0.53	0	-16227	4208	4101	4018	3911	3828	4060	3870	82	1195	500	2470	5	1	16387903	596	-2.92	1.24	12	0.90	-1244.00	2927.00	14980	20230816	-75.73	3600	20231117	0.97	14980	-75.73	20230816	3600	0.97	20231117	14980	-75.73	20230816	3600	0.97	20231117	0.06	N	175140	500	81 억		86491	N	N	0	N	00	N
81	20231117	090859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3875	-120	5	-3.00	39125725	10046	9.22	3995	3995	3865	5190	2800	3995	3894.66	0.53	0	-2770	4208	4101	4018	3911	3828	4060	3870	82	1195	500	2470	5	1	16387903	635	-3.11	1.32	12	0.06	-1244.00	2927.00	14980	20230816	-74.13	3755	20231108	3.20	14980	-74.13	20230816	3755	3.20	20231108	14980	-74.13	20230816	3755	3.20	20231108	0.06	N	175140	500	81 억		86491	N	N	0	N	00	N
82	20231116	160857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3980	-100	5	-2.45	422020435	104931	64.63	4100	4125	3935	5300	2860	4080	4021.89	0.73	0	-29367	4233	4156	4098	4021	3963	4127	3992	82	1220	500	2520	5	1	16387903	652	-3.20	1.36	12	0.64	-1244.00	2927.00	14980	20230816	-73.43	3755	20231108	5.99	14980	-73.43	20230816	3755	5.99	20231108	14980	-73.43	20230816	3755	5.99	20231108	0.06	N	175140	500	81 억		118835	N	N	0	N	00	N
83	20231116	150851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3965	-115	5	-2.82	336141905	83265	51.28	4100	4125	3960	5300	2860	4080	4037.01	0.73	0	-27064	4233	4156	4098	4021	3963	4127	3992	82	1220	500	2520	5	1	16387903	650	-3.19	1.35	12	0.51	-1244.00	2927.00	14980	20230816	-73.53	3755	20231108	5.59	14980	-73.53	20230816	3755	5.59	20231108	14980	-73.53	20230816	3755	5.59	20231108	0.06	N	175140	500	81 억		118835	N	N	0	N	00	N
84	20231116	140828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4045	-35	5	-0.86	197364055	48631	29.95	4100	4125	4030	5300	2860	4080	4058.40	0.73	0	-10861	4233	4156	4098	4021	3963	4127	3992	82	1220	500	2520	5	1	16387903	663	-3.25	1.38	12	0.30	-1244.00	2927.00	14980	20230816	-73.00	3755	20231108	7.72	14980	-73.00	20230816	3755	7.72	20231108	14980	-73.00	20230816	3755	7.72	20231108	0.06	N	175140	500	81 억		118835	N	N	0	N	00	N
85	20231116	130851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4060	-20	5	-0.49	164738625	40567	24.99	4100	4125	4030	5300	2860	4080	4060.90	0.73	0	-12006	4233	4156	4098	4021	3963	4127	3992	82	1220	500	2520	5	1	16387903	665	-3.26	1.39	12	0.25	-1244.00	2927.00	14980	20230816	-72.90	3755	20231108	8.12	14980	-72.90	20230816	3755	8.12	20231108	14980	-72.90	20230816	3755	8.12	20231108	0.06	N	175140	500	81 억		118835	N	N	0	N	00	N
86	20231116	120852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4075	-5	5	-0.12	104370865	25644	15.79	4100	4125	4045	5300	2860	4080	4069.99	0.73	0	-5357	4233	4156	4098	4021	3963	4127	3992	82	1220	500	2520	5	1	16387903	668	-3.28	1.39	12	0.16	-1244.00	2927.00	14980	20230816	-72.80	3755	20231108	8.52	14980	-72.80	20230816	3755	8.52	20231108	14980	-72.80	20230816	3755	8.52	20231108	0.06	N	175140	500	81 억		118835	N	N	0	N	00	N
87	20231116	110851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4060	-20	5	-0.49	73893510	18150	11.18	4100	4125	4045	5300	2860	4080	4071.27	0.73	0	-3306	4233	4156	4098	4021	3963	4127	3992	82	1220	500	2520	5	1	16387903	665	-3.26	1.39	12	0.11	-1244.00	2927.00	14980	20230816	-72.90	3755	20231108	8.12	14980	-72.90	20230816	3755	8.12	20231108	14980	-72.90	20230816	3755	8.12	20231108	0.06	N	175140	500	81 억		118835	N	N	0	N	00	N
88	20231116	100851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4085	5	2	0.12	9652870	2357	1.45	4100	4125	4080	5300	2860	4080	4095.41	0.73	0	-1066	4233	4156	4098	4021	3963	4127	3992	82	1220	500	2520	5	1	16387903	669	-3.28	1.40	12	0.01	-1244.00	2927.00	14980	20230816	-72.73	3755	20231108	8.79	14980	-72.73	20230816	3755	8.79	20231108	14980	-72.73	20230816	3755	8.79	20231108	0.06	N	175140	500	81 억		118835	N	N	0	N	00	N
89	20231116	090855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4080	0	3	0.00	0	0	0.00	0	0	0	5300	2860	4080	0.00	0.73	0	0	4233	4156	4098	4021	3963	4127	3992	82	1220	500	2520	5	1	16387903	669	-3.28	1.39	12	0.00	-1244.00	2927.00	14980	20230816	-72.76	3755	20231108	8.66	14980	-72.76	20230816	3755	8.66	20231108	14980	-72.76	20230816	3755	8.66	20231108	0.06	N	175140	500	81 억		118835	N	N	0	N	00	N
90	20231115	160754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4080	-20	5	-0.49	658505465	161318	81.84	4100	4175	4040	5330	2870	4100	4082.04	0.67	0	7847	4306	4202	4076	3972	3846	4255	4025	82	1230	500	2540	5	1	16387903	669	-3.28	1.39	12	0.98	-1244.00	2927.00	14980	20230816	-72.76	3755	20231108	8.66	14980	-72.76	20230816	3755	8.66	20231108	14980	-72.76	20230816	3755	8.66	20231108	0.08	N	175140	500	81 억		109783	N	N	0	N	00	N
91	20231115	150906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4065	-35	5	-0.85	630098050	154326	78.29	4100	4175	4040	5330	2870	4100	4082.90	0.67	0	8476	4306	4202	4076	3972	3846	4255	4025	82	1230	500	2540	5	1	16387903	666	-3.27	1.39	12	0.94	-1244.00	2927.00	14980	20230816	-72.86	3755	20231108	8.26	14980	-72.86	20230816	3755	8.26	20231108	14980	-72.86	20230816	3755	8.26	20231108	0.08	N	175140	500	81 억		109783	N	N	0	N	00	N
92	20231115	140903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4095	-5	5	-0.12	507389850	124119	62.97	4100	4175	4040	5330	2870	4100	4087.93	0.67	0	11112	4306	4202	4076	3972	3846	4255	4025	82	1230	500	2540	5	1	16387903	671	-3.29	1.40	12	0.76	-1244.00	2927.00	14980	20230816	-72.66	3755	20231108	9.05	14980	-72.66	20230816	3755	9.05	20231108	14980	-72.66	20230816	3755	9.05	20231108	0.08	N	175140	500	81 억		109783	N	N	0	N	00	N
93	20231115	130904	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4100	0	3	0.00	428926230	104914	53.23	4100	4175	4040	5330	2870	4100	4088.36	0.67	0	10417	4306	4202	4076	3972	3846	4255	4025	82	1230	500	2540	5	1	16387903	672	-3.30	1.40	12	0.64	-1244.00	2927.00	14980	20230816	-72.63	3755	20231108	9.19	14980	-72.63	20230816	3755	9.19	20231108	14980	-72.63	20230816	3755	9.19	20231108	0.08	N	175140	500	81 억		109783	N	N	0	N	00	N
94	20231115	120907	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4080	-20	5	-0.49	385029450	94138	47.76	4100	4175	4040	5330	2870	4100	4090.05	0.67	0	10284	4306	4202	4076	3972	3846	4255	4025	82	1230	500	2540	5	1	16387903	669	-3.28	1.39	12	0.57	-1244.00	2927.00	14980	20230816	-72.76	3755	20231108	8.66	14980	-72.76	20230816	3755	8.66	20231108	14980	-72.76	20230816	3755	8.66	20231108	0.08	N	175140	500	81 억		109783	N	N	0	N	00	N
95	20231115	110916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4055	-45	5	-1.10	347894375	84970	43.11	4100	4175	4045	5330	2870	4100	4094.32	0.67	0	9437	4306	4202	4076	3972	3846	4255	4025	82	1230	500	2540	5	1	16387903	665	-3.26	1.39	12	0.52	-1244.00	2927.00	14980	20230816	-72.93	3755	20231108	7.99	14980	-72.93	20230816	3755	7.99	20231108	14980	-72.93	20230816	3755	7.99	20231108	0.08	N	175140	500	81 억		109783	N	N	0	N	00	N
96	20231115	100909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4110	10	2	0.24	191646125	46568	23.63	4100	4175	4085	5330	2870	4100	4115.40	0.67	0	11072	4306	4202	4076	3972	3846	4255	4025	82	1230	500	2540	5	1	16387903	674	-3.30	1.40	12	0.28	-1244.00	2927.00	14980	20230816	-72.56	3755	20231108	9.45	14980	-72.56	20230816	3755	9.45	20231108	14980	-72.56	20230816	3755	9.45	20231108	0.08	N	175140	500	81 억		109783	N	N	0	N	00	N
97	20231115	090859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4155	55	2	1.34	38411635	9296	4.72	4100	4175	4100	5330	2870	4100	4132.06	0.67	0	1134	4306	4202	4076	3972	3846	4255	4025	82	1230	500	2540	5	1	16387903	681	-3.34	1.42	12	0.06	-1244.00	2927.00	14980	20230816	-72.26	3755	20231108	10.65	14980	-72.26	20230816	3755	10.65	20231108	14980	-72.26	20230816	3755	10.65	20231108	0.08	N	175140	500	81 억		109783	N	N	0	N	00	N
98	20231114	160847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4100	130	2	3.27	802167875	196845	74.25	3970	4180	3950	5160	2780	3970	4075.12	0.38	0	45083	4316	4142	4056	3882	3796	4100	3840	82	1190	500	2460	5	1	16387903	672	-3.30	1.40	12	1.20	-1244.00	2927.00	14980	20230816	-72.63	3755	20231108	9.19	14980	-72.63	20230816	3755	9.19	20231108	14980	-72.63	20230816	3755	9.19	20231108	0.08	N	175140	500	81 억		62057	N	N	0	N	00	N
99	20231114	150851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4100	130	2	3.27	760901790	186768	70.45	3970	4180	3950	5160	2780	3970	4074.05	0.38	0	42758	4316	4142	4056	3882	3796	4100	3840	82	1190	500	2460	5	1	16387903	672	-3.30	1.40	12	1.14	-1244.00	2927.00	14980	20230816	-72.63	3755	20231108	9.19	14980	-72.63	20230816	3755	9.19	20231108	14980	-72.63	20230816	3755	9.19	20231108	0.08	N	175140	500	81 억		62057	N	N	0	N	00	N
100	20231114	140850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4165	195	2	4.91	687802960	168928	63.72	3970	4180	3950	5160	2780	3970	4071.57	0.38	0	38821	4316	4142	4056	3882	3796	4100	3840	82	1190	500	2460	5	1	16387903	683	-3.35	1.42	12	1.03	-1244.00	2927.00	14980	20230816	-72.20	3755	20231108	10.92	14980	-72.20	20230816	3755	10.92	20231108	14980	-72.20	20230816	3755	10.92	20231108	0.08	N	175140	500	81 억		62057	N	N	0	N	00	N
101	20231114	130852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4065	95	2	2.39	598239450	147131	55.50	3970	4180	3950	5160	2780	3970	4066.03	0.38	0	27556	4316	4142	4056	3882	3796	4100	3840	82	1190	500	2460	5	1	16387903	666	-3.27	1.39	12	0.90	-1244.00	2927.00	14980	20230816	-72.86	3755	20231108	8.26	14980	-72.86	20230816	3755	8.26	20231108	14980	-72.86	20230816	3755	8.26	20231108	0.08	N	175140	500	81 억		62057	N	N	0	N	00	N
102	20231114	120853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4100	130	2	3.27	553055625	136016	51.31	3970	4180	3950	5160	2780	3970	4066.11	0.38	0	25492	4316	4142	4056	3882	3796	4100	3840	82	1190	500	2460	5	1	16387903	672	-3.30	1.40	12	0.83	-1244.00	2927.00	14980	20230816	-72.63	3755	20231108	9.19	14980	-72.63	20230816	3755	9.19	20231108	14980	-72.63	20230816	3755	9.19	20231108	0.08	N	175140	500	81 억		62057	N	N	0	N	00	N
103	20231114	110903	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4110	140	2	3.53	509862255	125538	47.36	3970	4180	3950	5160	2780	3970	4061.42	0.38	0	22734	4316	4142	4056	3882	3796	4100	3840	82	1190	500	2460	5	1	16387903	674	-3.30	1.40	12	0.77	-1244.00	2927.00	14980	20230816	-72.56	3755	20231108	9.45	14980	-72.56	20230816	3755	9.45	20231108	14980	-72.56	20230816	3755	9.45	20231108	0.08	N	175140	500	81 억		62057	N	N	0	N	00	N
104	20231114	100853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4065	95	2	2.39	339045855	84109	31.73	3970	4100	3950	5160	2780	3970	4031.03	0.38	0	18378	4316	4142	4056	3882	3796	4100	3840	82	1190	500	2460	5	1	16387903	666	-3.27	1.39	12	0.51	-1244.00	2927.00	14980	20230816	-72.86	3755	20231108	8.26	14980	-72.86	20230816	3755	8.26	20231108	14980	-72.86	20230816	3755	8.26	20231108	0.08	N	175140	500	81 억		62057	N	N	0	N	00	N
105	20231114	090844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3985	15	2	0.38	30059510	7569	2.86	3970	4000	3950	5160	2780	3970	3971.40	0.38	0	-116	4316	4142	4056	3882	3796	4100	3840	82	1190	500	2460	5	1	16387903	653	-3.20	1.36	12	0.05	-1244.00	2927.00	14980	20230816	-73.40	3755	20231108	6.13	14980	-73.40	20230816	3755	6.13	20231108	14980	-73.40	20230816	3755	6.13	20231108	0.08	N	175140	500	81 억		62057	N	N	0	N	00	N
106	20231113	160836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3970	-180	5	-4.34	1071683150	264396	55.91	4165	4230	3970	5390	2905	4150	4053.50	0.44	0	-9812	4623	4386	4233	3996	3843	4310	3920	82	1240	500	2570	5	1	16387903	651	-3.19	1.36	12	1.61	-1244.00	2927.00	14980	20230816	-73.50	3755	20231108	5.73	14980	-73.50	20230816	3755	5.73	20231108	14980	-73.50	20230816	3755	5.73	20231108	0.08	N	175140	500	81 억		72186	N	N	0	N	00	N
107	20231113	150834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3990	-160	5	-3.86	982685350	242007	51.18	4165	4230	3980	5390	2905	4150	4060.57	0.44	0	-10315	4623	4386	4233	3996	3843	4310	3920	82	1240	500	2570	5	1	16387903	654	-3.21	1.36	12	1.48	-1244.00	2927.00	14980	20230816	-73.36	3755	20231108	6.26	14980	-73.36	20230816	3755	6.26	20231108	14980	-73.36	20230816	3755	6.26	20231108	0.08	N	175140	500	81 억		72186	N	N	0	N	00	N
108	20231113	140833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4000	-150	5	-3.61	831494135	204123	43.17	4165	4230	3985	5390	2905	4150	4073.50	0.44	0	-8469	4623	4386	4233	3996	3843	4310	3920	82	1240	500	2570	5	1	16387903	656	-3.22	1.37	12	1.25	-1244.00	2927.00	14980	20230816	-73.30	3755	20231108	6.52	14980	-73.30	20230816	3755	6.52	20231108	14980	-73.30	20230816	3755	6.52	20231108	0.08	N	175140	500	81 억		72186	N	N	0	N	00	N
109	20231113	130831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3985	-165	5	-3.98	775053220	189986	40.18	4165	4230	3985	5390	2905	4150	4079.53	0.44	0	-5199	4623	4386	4233	3996	3843	4310	3920	82	1240	500	2570	5	1	16387903	653	-3.20	1.36	12	1.16	-1244.00	2927.00	14980	20230816	-73.40	3755	20231108	6.13	14980	-73.40	20230816	3755	6.13	20231108	14980	-73.40	20230816	3755	6.13	20231108	0.08	N	175140	500	81 억		72186	N	N	0	N	00	N
110	20231113	120834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4030	-120	5	-2.89	688898195	168420	35.62	4165	4230	3985	5390	2905	4150	4090.36	0.44	0	-2825	4623	4386	4233	3996	3843	4310	3920	82	1240	500	2570	5	1	16387903	660	-3.24	1.38	12	1.03	-1244.00	2927.00	14980	20230816	-73.10	3755	20231108	7.32	14980	-73.10	20230816	3755	7.32	20231108	14980	-73.10	20230816	3755	7.32	20231108	0.08	N	175140	500	81 억		72186	N	N	0	N	00	N
111	20231113	110830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4030	-120	5	-2.89	516983825	125516	26.54	4165	4230	4020	5390	2905	4150	4118.87	0.44	0	5523	4623	4386	4233	3996	3843	4310	3920	82	1240	500	2570	5	1	16387903	660	-3.24	1.38	12	0.77	-1244.00	2927.00	14980	20230816	-73.10	3755	20231108	7.32	14980	-73.10	20230816	3755	7.32	20231108	14980	-73.10	20230816	3755	7.32	20231108	0.08	N	175140	500	81 억		72186	N	N	0	N	00	N
112	20231113	100828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4115	-35	5	-0.84	367716795	88573	18.73	4165	4230	4065	5390	2905	4150	4151.57	0.44	0	-2372	4623	4386	4233	3996	3843	4310	3920	82	1240	500	2570	5	1	16387903	674	-3.31	1.41	12	0.54	-1244.00	2927.00	14980	20230816	-72.53	3755	20231108	9.59	14980	-72.53	20230816	3755	9.59	20231108	14980	-72.53	20230816	3755	9.59	20231108	0.08	N	175140	500	81 억		72186	N	N	0	N	00	N
113	20231113	090835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4230	80	2	1.93	37946395	9103	1.92	4165	4230	4110	5390	2905	4150	4168.56	0.44	0	-931	4623	4386	4233	3996	3843	4310	3920	82	1240	500	2570	5	1	16387903	693	-3.40	1.45	12	0.06	-1244.00	2927.00	14980	20230816	-71.76	3755	20231108	12.65	14980	-71.76	20230816	3755	12.65	20231108	14980	-71.76	20230816	3755	12.65	20231108	0.08	N	175140	500	81 억		72186	N	N	0	N	00	N
114	20231110	160848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4150	-350	5	-7.78	1934488790	464017	35.48	4300	4470	4080	5850	3150	4500	4168.85	1.17	0	-125085	5126	4812	4401	4087	3676	4970	4245	82	1350	500	2790	5	1	16387903	680	-3.34	1.42	12	2.83	-1244.00	2927.00	14980	20230816	-72.30	3755	20231108	10.52	14980	-72.30	20230816	3755	10.52	20231108	14980	-72.30	20230816	3755	10.52	20231108	0.10	N	175140	500	81 억		191916	N	N	0	N	00	N
115	20231110	150848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4140	-360	5	-8.00	1813516975	434626	33.23	4300	4470	4080	5850	3150	4500	4172.29	1.17	0	-123415	5126	4812	4401	4087	3676	4970	4245	82	1350	500	2790	5	1	16387903	678	-3.33	1.41	12	2.65	-1244.00	2927.00	14980	20230816	-72.36	3755	20231108	10.25	14980	-72.36	20230816	3755	10.25	20231108	14980	-72.36	20230816	3755	10.25	20231108	0.10	N	175140	500	81 억		191916	N	N	0	N	00	N
116	20231110	140839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4130	-370	5	-8.22	1686878890	404023	30.89	4300	4470	4080	5850	3150	4500	4174.88	1.17	0	-117348	5126	4812	4401	4087	3676	4970	4245	82	1350	500	2790	5	1	16387903	677	-3.32	1.41	12	2.47	-1244.00	2927.00	14980	20230816	-72.43	3755	20231108	9.99	14980	-72.43	20230816	3755	9.99	20231108	14980	-72.43	20230816	3755	9.99	20231108	0.10	N	175140	500	81 억		191916	N	N	0	N	00	N
117	20231110	130839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4185	-315	5	-7.00	1497815320	358304	27.39	4300	4470	4090	5850	3150	4500	4179.93	1.17	0	-105954	5126	4812	4401	4087	3676	4970	4245	82	1350	500	2790	5	1	16387903	686	-3.36	1.43	12	2.19	-1244.00	2927.00	14980	20230816	-72.06	3755	20231108	11.45	14980	-72.06	20230816	3755	11.45	20231108	14980	-72.06	20230816	3755	11.45	20231108	0.10	N	175140	500	81 억		191916	N	N	0	N	00	N
118	20231110	120844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4225	-275	5	-6.11	1383851340	331061	25.31	4300	4470	4090	5850	3150	4500	4179.66	1.17	0	-100137	5126	4812	4401	4087	3676	4970	4245	82	1350	500	2790	5	1	16387903	692	-3.40	1.44	12	2.02	-1244.00	2927.00	14980	20230816	-71.80	3755	20231108	12.52	14980	-71.80	20230816	3755	12.52	20231108	14980	-71.80	20230816	3755	12.52	20231108	0.10	N	175140	500	81 억		191916	N	N	0	N	00	N
119	20231110	110830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4135	-365	5	-8.11	1321642300	316044	24.16	4300	4470	4090	5850	3150	4500	4181.43	1.17	0	-97760	5126	4812	4401	4087	3676	4970	4245	82	1350	500	2790	5	1	16387903	678	-3.32	1.41	12	1.93	-1244.00	2927.00	14980	20230816	-72.40	3755	20231108	10.12	14980	-72.40	20230816	3755	10.12	20231108	14980	-72.40	20230816	3755	10.12	20231108	0.10	N	175140	500	81 억		191916	N	N	0	N	00	N
120	20231110	100839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4145	-355	5	-7.89	936707745	223015	17.05	4300	4470	4090	5850	3150	4500	4199.66	1.17	0	-66639	5126	4812	4401	4087	3676	4970	4245	82	1350	500	2790	5	1	16387903	679	-3.33	1.42	12	1.36	-1244.00	2927.00	14980	20230816	-72.33	3755	20231108	10.39	14980	-72.33	20230816	3755	10.39	20231108	14980	-72.33	20230816	3755	10.39	20231108	0.10	N	175140	500	81 억		191916	N	N	0	N	00	N
121	20231110	090825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4325	-175	5	-3.89	205274640	47520	3.63	4300	4470	4255	5850	3150	4500	4318.22	1.17	0	5212	5126	4812	4401	4087	3676	4970	4245	82	1350	500	2790	5	1	16387903	709	-3.48	1.48	12	0.29	-1244.00	2927.00	14980	20230816	-71.13	3755	20231108	15.18	14980	-71.13	20230816	3755	15.18	20231108	14980	-71.13	20230816	3755	15.18	20231108	0.10	N	175140	500	81 억		191916	N	N	0	N	00	N
122	20231109	160819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4500	270	2	6.38	5714846905	1301759	99.25	4125	4715	3990	5490	2965	4230	4390.07	0.62	0	95042	5040	4635	4195	3790	3350	4415	3570	82	1260	500	2620	5	1	16387903	737	-3.62	1.54	12	7.94	-1244.00	2927.00	14980	20230816	-69.96	3755	20231108	19.84	14980	-69.96	20230816	3755	19.84	20231108	14980	-69.96	20230816	3755	19.84	20231108	0.09	N	175140	500	81 억		101482	N	N	0	N	00	N
123	20231109	150818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4540	310	2	7.33	5551954640	1265625	96.49	4125	4715	3990	5490	2965	4230	4386.73	0.62	0	103725	5040	4635	4195	3790	3350	4415	3570	82	1260	500	2620	5	1	16387903	744	-3.65	1.55	12	7.72	-1244.00	2927.00	14980	20230816	-69.69	3755	20231108	20.91	14980	-69.69	20230816	3755	20.91	20231108	14980	-69.69	20230816	3755	20.91	20231108	0.09	N	175140	500	81 억		101482	N	N	0	N	00	N
124	20231109	140815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4530	300	2	7.09	4718429435	1082293	82.51	4125	4715	3990	5490	2965	4230	4359.66	0.62	0	105169	5040	4635	4195	3790	3350	4415	3570	82	1260	500	2620	5	1	16387903	742	-3.64	1.55	12	6.60	-1244.00	2927.00	14980	20230816	-69.76	3755	20231108	20.64	14980	-69.76	20230816	3755	20.64	20231108	14980	-69.76	20230816	3755	20.64	20231108	0.09	N	175140	500	81 억		101482	N	N	0	N	00	N
125	20231109	130819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4365	135	2	3.19	1956689930	471121	35.92	4125	4430	3990	5490	2965	4230	4153.26	0.62	0	42628	5040	4635	4195	3790	3350	4415	3570	82	1260	500	2620	5	1	16387903	715	-3.51	1.49	12	2.87	-1244.00	2927.00	14980	20230816	-70.86	3755	20231108	16.25	14980	-70.86	20230816	3755	16.25	20231108	14980	-70.86	20230816	3755	16.25	20231108	0.09	N	175140	500	81 억		101482	N	N	0	N	00	N
126	20231109	120822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4270	40	2	0.95	1618372530	392297	29.91	4125	4350	3990	5490	2965	4230	4125.38	0.62	0	22655	5040	4635	4195	3790	3350	4415	3570	82	1260	500	2620	5	1	16387903	700	-3.43	1.46	12	2.39	-1244.00	2927.00	14980	20230816	-71.50	3755	20231108	13.72	14980	-71.50	20230816	3755	13.72	20231108	14980	-71.50	20230816	3755	13.72	20231108	0.09	N	175140	500	81 억		101482	N	N	0	N	00	N
127	20231109	110818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4155	-75	5	-1.77	1090229835	268337	20.46	4125	4190	3990	5490	2965	4230	4062.91	0.62	0	34833	5040	4635	4195	3790	3350	4415	3570	82	1260	500	2620	5	1	16387903	681	-3.34	1.42	12	1.64	-1244.00	2927.00	14980	20230816	-72.26	3755	20231108	10.65	14980	-72.26	20230816	3755	10.65	20231108	14980	-72.26	20230816	3755	10.65	20231108	0.09	N	175140	500	81 억		101482	N	N	0	N	00	N
128	20231109	100814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4070	-160	5	-3.78	827816205	204579	15.60	4125	4190	3990	5490	2965	4230	4046.44	0.62	0	8567	5040	4635	4195	3790	3350	4415	3570	82	1260	500	2620	5	1	16387903	667	-3.27	1.39	12	1.25	-1244.00	2927.00	14980	20230816	-72.83	3755	20231108	8.39	14980	-72.83	20230816	3755	8.39	20231108	14980	-72.83	20230816	3755	8.39	20231108	0.09	N	175140	500	81 억		101482	N	N	0	N	00	N
129	20231109	090820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4045	-185	5	-4.37	363390660	89469	6.82	4125	4190	4000	5490	2965	4230	4061.64	0.62	0	2716	5040	4635	4195	3790	3350	4415	3570	82	1260	500	2620	5	1	16387903	663	-3.25	1.38	12	0.55	-1244.00	2927.00	14980	20230816	-73.00	3755	20231108	7.72	14980	-73.00	20230816	3755	7.72	20231108	14980	-73.00	20230816	3755	7.72	20231108	0.09	N	175140	500	81 억		101482	N	N	0	N	00	N
130	20231108	160810	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	4230	-200	5	-4.51	5621152945	1299976	27.70	4600	4600	3755	5750	3105	4430	4324.39	0.53	0	17773	6736	5582	4896	3742	3056	5240	3400	82	1320	500	2740	5	1	16387903	693	-3.40	1.45	12	7.93	-1244.00	2927.00	14980	20230816	-71.76	3755	20231108	12.65	14980	-71.76	20230816	3755	12.65	20231108	14980	-71.76	20230816	3755	12.65	20231108	0.26	N	175140	500	81 억		86377	N	N	0	N	01	N
131	20231108	150816	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	4055	-375	5	-8.47	5308132760	1224451	26.09	4600	4600	3755	5750	3105	4430	4335.11	0.53	0	14894	6736	5582	4896	3742	3056	5240	3400	82	1320	500	2740	5	1	16387903	665	-3.26	1.39	12	7.47	-1244.00	2927.00	14980	20230816	-72.93	3755	20231108	7.99	14980	-72.93	20230816	3755	7.99	20231108	14980	-72.93	20230816	3755	7.99	20231108	0.26	N	175140	500	81 억		86377	N	N	0	N	01	N
132	20231108	140811	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	4315	-115	5	-2.60	3730941250	842186	17.94	4600	4600	4235	5750	3105	4430	4430.07	0.53	0	-3062	6736	5582	4896	3742	3056	5240	3400	82	1320	500	2740	5	1	16387903	707	-3.47	1.47	12	5.14	-1244.00	2927.00	14980	20230816	-71.19	4210	20231107	2.49	14980	-71.19	20230816	4210	2.49	20231107	14980	-71.19	20230816	4210	2.49	20231107	0.26	N	175140	500	81 억		86377	N	N	0	N	01	N
133	20231108	130809	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	4390	-40	5	-0.90	3351551250	755260	16.09	4600	4600	4235	5750	3105	4430	4437.61	0.53	0	8407	6736	5582	4896	3742	3056	5240	3400	82	1320	500	2740	5	1	16387903	719	-3.53	1.50	12	4.61	-1244.00	2927.00	14980	20230816	-70.69	4210	20231107	4.28	14980	-70.69	20230816	4210	4.28	20231107	14980	-70.69	20230816	4210	4.28	20231107	0.26	N	175140	500	81 억		86377	N	N	0	N	01	N
134	20231108	120805	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	4435	5	2	0.11	3166461235	713070	15.19	4600	4600	4235	5750	3105	4430	4440.60	0.53	0	18979	6736	5582	4896	3742	3056	5240	3400	82	1320	500	2740	5	1	16387903	727	-3.57	1.52	12	4.35	-1244.00	2927.00	14980	20230816	-70.39	4210	20231107	5.34	14980	-70.39	20230816	4210	5.34	20231107	14980	-70.39	20230816	4210	5.34	20231107	0.26	N	175140	500	81 억		86377	N	N	0	N	01	N
135	20231108	110813	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	4545	115	2	2.60	2899541080	653552	13.92	4600	4600	4235	5750	3105	4430	4436.59	0.53	0	11770	6736	5582	4896	3742	3056	5240	3400	82	1320	500	2740	5	1	16387903	745	-3.65	1.55	12	3.99	-1244.00	2927.00	14980	20230816	-69.66	4210	20231107	7.96	14980	-69.66	20230816	4210	7.96	20231107	14980	-69.66	20230816	4210	7.96	20231107	0.26	N	175140	500	81 억		86377	N	N	0	N	01	N
136	20231108	100812	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	4300	-130	5	-2.93	2181645040	490077	10.44	4600	4600	4235	5750	3105	4430	4451.64	0.53	0	-1740	6736	5582	4896	3742	3056	5240	3400	82	1320	500	2740	5	1	16387903	705	-3.46	1.47	12	2.99	-1244.00	2927.00	14980	20230816	-71.30	4210	20231107	2.14	14980	-71.30	20230816	4210	2.14	20231107	14980	-71.30	20230816	4210	2.14	20231107	0.26	N	175140	500	81 억		86377	N	N	0	N	01	N
137	20231108	090808	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	4535	105	2	2.37	760545845	169639	3.61	4600	4600	4350	5750	3105	4430	4483.32	0.53	0	14851	6736	5582	4896	3742	3056	5240	3400	82	1320	500	2740	5	1	16387903	743	-3.65	1.55	12	1.04	-1244.00	2927.00	14980	20230816	-69.73	4210	20231107	7.72	14980	-69.73	20230816	4210	7.72	20231107	14980	-69.73	20230816	4210	7.72	20231107	0.26	N	175140	500	81 억		86377	N	N	0	N	01	N
138	20231107	160811	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	4430	-1580	5	-26.29	21000985025	4629714	592.54	6050	6050	4210	7810	4210	6010	4536.24	0.17	0	46219	6656	6332	6016	5692	5376	6175	5535	82	1800	500	3720	5	1	16387903	726	-3.56	1.51	12	28.25	-1244.00	2927.00	14980	20230816	-70.43	4210	20231107	5.23	14980	-70.43	20230816	4210	5.23	20231107	14980	-70.43	20230816	4210	5.23	20231107	0.13	N	175140	500	81 억		27069	N	N	0	N	00	N
139	20231107	150812	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	4355	-1655	5	-27.54	20524971865	4521934	578.75	6050	6050	4210	7810	4210	6010	4538.98	0.17	0	40471	6656	6332	6016	5692	5376	6175	5535	82	1800	500	3720	5	1	16387903	714	-3.50	1.49	12	27.59	-1244.00	2927.00	14980	20230816	-70.93	4210	20231107	3.44	14980	-70.93	20230816	4210	3.44	20231107	14980	-70.93	20230816	4210	3.44	20231107	0.13	N	175140	500	81 억		27069	N	N	0	N	00	N
140	20231107	140816	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	4225	-1785	5	-29.70	18298303390	4008806	513.08	6050	6050	4210	7810	4210	6010	4564.53	0.17	0	54619	6656	6332	6016	5692	5376	6175	5535	82	1800	500	3720	5	1	16387903	692	-3.40	1.44	12	24.46	-1244.00	2927.00	14980	20230816	-71.80	4210	20231107	0.36	14980	-71.80	20230816	4210	0.36	20231107	14980	-71.80	20230816	4210	0.36	20231107	0.13	N	175140	500	81 억		27069	N	N	0	N	00	N
141	20231107	130814	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	4820	-1190	5	-19.80	14299559580	3092219	395.77	6050	6050	4210	7810	4210	6010	4624.37	0.17	0	128953	6656	6332	6016	5692	5376	6175	5535	82	1800	500	3720	5	1	16387903	790	-3.87	1.65	12	18.87	-1244.00	2927.00	14980	20230816	-67.82	4210	20231107	14.49	14980	-67.82	20230816	4210	14.49	20231107	14980	-67.82	20230816	4210	14.49	20231107	0.13	N	175140	500	81 억		27069	N	N	0	N	00	N
142	20231107	120809	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	4660	-1350	5	-22.46	8714546125	1889222	241.80	6050	6050	4210	7810	4210	6010	4612.77	0.17	0	55990	6656	6332	6016	5692	5376	6175	5535	82	1800	500	3720	5	1	16387903	764	-3.75	1.59	12	11.53	-1244.00	2927.00	14980	20230816	-68.89	4210	20231107	10.69	14980	-68.89	20230816	4210	10.69	20231107	14980	-68.89	20230816	4210	10.69	20231107	0.13	N	175140	500	81 억		27069	N	N	0	N	00	N
143	20231107	110809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5450	-560	5	-9.32	1163810600	203930	26.10	6050	6050	5450	7810	4210	6010	5706.91	0.17	0	2933	6656	6332	6016	5692	5376	6175	5535	82	1800	500	3720	10	1	16387903	893	-4.38	1.86	12	1.24	-1244.00	2927.00	14980	20230816	-63.62	4810	20221221	13.31	14980	-63.62	20230816	5250	3.81	20230103	14980	-63.62	20230816	4810	13.31	20221221	0.13	N	175140	500	81 억		27069	Y	N	0	N	00	N
144	20231107	100819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	-390	5	-6.49	701051840	120491	15.42	6050	6050	5620	7810	4210	6010	5818.29	0.17	0	-1739	6656	6332	6016	5692	5376	6175	5535	82	1800	500	3720	10	1	16387903	921	-4.52	1.92	12	0.74	-1244.00	2927.00	14980	20230816	-62.48	4810	20221221	16.84	14980	-62.48	20230816	5250	7.05	20230103	14980	-62.48	20230816	4810	16.84	20221221	0.13	N	175140	500	81 억		27069	N	N	0	N	00	N
145	20231107	090759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5880	-130	5	-2.16	137253850	23011	2.95	6050	6050	5850	7810	4210	6010	5964.71	0.17	0	-477	6656	6332	6016	5692	5376	6175	5535	82	1800	500	3720	10	1	16387903	964	-4.73	2.01	12	0.14	-1244.00	2927.00	14980	20230816	-60.75	4810	20221221	22.25	14980	-60.75	20230816	5250	12.00	20230103	14980	-60.75	20230816	4810	22.25	20221221	0.13	N	175140	500	81 억		27069	N	N	0	N	00	N
146	20231106	160752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6010	-270	5	-4.30	4696441030	773123	35.75	6330	6340	5700	8160	4400	6280	6074.64	0.14	0	4211	8960	7620	6950	5610	4940	7285	5275	82	1880	500	3890	10	1	16387903	985	-4.83	2.05	12	4.72	-1244.00	2927.00	14980	20230816	-59.88	4810	20221221	24.95	14980	-59.88	20230816	5250	14.48	20230103	14980	-59.88	20230816	4810	24.95	20221221	0.12	N	175140	500	81 억		23278	N	N	0	N	00	N
147	20231106	150756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	-290	5	-4.62	4567725540	751668	34.76	6330	6340	5700	8160	4400	6280	6076.78	0.14	0	6901	8960	7620	6950	5610	4940	7285	5275	82	1880	500	3890	10	1	16387903	982	-4.82	2.05	12	4.59	-1244.00	2927.00	14980	20230816	-60.01	4810	20221221	24.53	14980	-60.01	20230816	5250	14.10	20230103	14980	-60.01	20230816	4810	24.53	20221221	0.12	N	175140	500	81 억		23278	N	N	0	N	00	N
148	20231106	140753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5970	-310	5	-4.94	4348196870	715044	33.06	6330	6340	5700	8160	4400	6280	6081.02	0.14	0	8715	8960	7620	6950	5610	4940	7285	5275	82	1880	500	3890	10	1	16387903	978	-4.80	2.04	12	4.36	-1244.00	2927.00	14980	20230816	-60.15	4810	20221221	24.12	14980	-60.15	20230816	5250	13.71	20230103	14980	-60.15	20230816	4810	24.12	20221221	0.12	N	175140	500	81 억		23278	N	N	0	N	00	N
149	20231106	130801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6100	-180	5	-2.87	3847136300	631846	29.22	6330	6340	5700	8160	4400	6280	6088.72	0.14	0	20279	8960	7620	6950	5610	4940	7285	5275	82	1880	500	3890	10	1	16387903	1000	-4.90	2.08	12	3.86	-1244.00	2927.00	14980	20230816	-59.28	4810	20221221	26.82	14980	-59.28	20230816	5250	16.19	20230103	14980	-59.28	20230816	4810	26.82	20221221	0.12	N	175140	500	81 억		23278	N	N	0	N	00	N
150	20231106	120758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6100	-180	5	-2.87	3649840080	599524	27.72	6330	6340	5700	8160	4400	6280	6087.90	0.14	0	21122	8960	7620	6950	5610	4940	7285	5275	82	1880	500	3890	10	1	16387903	1000	-4.90	2.08	12	3.66	-1244.00	2927.00	14980	20230816	-59.28	4810	20221221	26.82	14980	-59.28	20230816	5250	16.19	20230103	14980	-59.28	20230816	4810	26.82	20221221	0.12	N	175140	500	81 억		23278	N	N	0	N	00	N
151	20231106	110756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6030	-250	5	-3.98	3308151320	543580	25.14	6330	6340	5700	8160	4400	6280	6085.86	0.14	0	12662	8960	7620	6950	5610	4940	7285	5275	82	1880	500	3890	10	1	16387903	988	-4.85	2.06	12	3.32	-1244.00	2927.00	14980	20230816	-59.75	4810	20221221	25.36	14980	-59.75	20230816	5250	14.86	20230103	14980	-59.75	20230816	4810	25.36	20221221	0.12	N	175140	500	81 억		23278	N	N	0	N	00	N
152	20231106	100734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6250	-30	5	-0.48	2728825270	448398	20.73	6330	6340	5700	8160	4400	6280	6085.72	0.14	0	31091	8960	7620	6950	5610	4940	7285	5275	82	1880	500	3890	10	1	16387903	1024	-5.02	2.14	12	2.74	-1244.00	2927.00	14980	20230816	-58.28	4810	20221221	29.94	14980	-58.28	20230816	5250	19.05	20230103	14980	-58.28	20230816	4810	29.94	20221221	0.12	N	175140	500	81 억		23278	N	N	0	N	00	N
153	20231106	090756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6080	-200	5	-3.18	1231405030	202782	9.38	6330	6340	5700	8160	4400	6280	6072.55	0.14	0	-6826	8960	7620	6950	5610	4940	7285	5275	82	1880	500	3890	10	1	16387903	996	-4.89	2.08	12	1.24	-1244.00	2927.00	14980	20230816	-59.41	4810	20221221	26.40	14980	-59.41	20230816	5250	15.81	20230103	14980	-59.41	20230816	4810	26.40	20221221	0.12	N	175140	500	81 억		23278	N	N	0	N	00	N
154	20231103	160747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6280	-2690	4	-29.99	14015132670	2158855	2188.24	7400	8290	6280	11660	6280	8970	6491.98	0.08	0	5245	9923	9446	9073	8596	8223	9260	8410	82	2690	500	5560	10	1	16387903	1029	-5.05	2.15	12	13.17	-1244.00	2927.00	14980	20230816	-58.08	4810	20221221	30.56	14980	-58.08	20230816	5250	19.62	20230103	14980	-58.08	20230816	4810	30.56	20221221	0.12	N	175140	500	81 억		13827	N	N	0	N	00	N
155	20231103	150744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6280	-2690	4	-29.99	13932789310	2145743	2174.95	7400	8290	6280	11660	6280	8970	6493.22	0.08	0	5245	9923	9446	9073	8596	8223	9260	8410	82	2690	500	5560	10	1	16387903	1029	-5.05	2.15	12	13.09	-1244.00	2927.00	14980	20230816	-58.08	4810	20221221	30.56	14980	-58.08	20230816	5250	19.62	20230103	14980	-58.08	20230816	4810	30.56	20221221	0.12	N	175140	500	81 억		13827	N	N	0	N	00	N
156	20231103	140743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6280	-2690	4	-29.99	13633741990	2098124	2126.69	7400	8290	6280	11660	6280	8970	6498.06	0.08	0	5245	9923	9446	9073	8596	8223	9260	8410	82	2690	500	5560	10	1	16387903	1029	-5.05	2.15	12	12.80	-1244.00	2927.00	14980	20230816	-58.08	4810	20221221	30.56	14980	-58.08	20230816	5250	19.62	20230103	14980	-58.08	20230816	4810	30.56	20221221	0.12	N	175140	500	81 억		13827	N	N	0	N	00	N
157	20231103	130744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6280	-2690	4	-29.99	13375721910	2057038	2085.04	7400	8290	6280	11660	6280	8970	6502.42	0.08	0	5245	9923	9446	9073	8596	8223	9260	8410	82	2690	500	5560	10	1	16387903	1029	-5.05	2.15	12	12.55	-1244.00	2927.00	14980	20230816	-58.08	4810	20221221	30.56	14980	-58.08	20230816	5250	19.62	20230103	14980	-58.08	20230816	4810	30.56	20221221	0.12	N	175140	500	81 억		13827	N	N	0	N	00	N
158	20231103	120742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6280	-2690	4	-29.99	13083369070	2010485	2037.85	7400	8290	6280	11660	6280	8970	6507.57	0.08	0	5245	9923	9446	9073	8596	8223	9260	8410	82	2690	500	5560	10	1	16387903	1029	-5.05	2.15	12	12.27	-1244.00	2927.00	14980	20230816	-58.08	4810	20221221	30.56	14980	-58.08	20230816	5250	19.62	20230103	14980	-58.08	20230816	4810	30.56	20221221	0.12	N	175140	500	81 억		13827	N	N	0	N	00	N
159	20231103	110751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6320	-2650	5	-29.54	10014616810	1522410	1543.13	7400	8290	6280	11660	6280	8970	6578.13	0.08	0	13223	9923	9446	9073	8596	8223	9260	8410	82	2690	500	5560	10	1	16387903	1036	-5.08	2.16	12	9.29	-1244.00	2927.00	14980	20230816	-57.81	4810	20221221	31.39	14980	-57.81	20230816	5250	20.38	20230103	14980	-57.81	20230816	4810	31.39	20221221	0.12	N	175140	500	81 억		13827	N	N	0	N	00	N
160	20231103	100734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6280	-2690	4	-29.99	2945004840	417626	423.31	7400	8290	6280	11660	6280	8970	7051.78	0.08	0	14711	9923	9446	9073	8596	8223	9260	8410	82	2690	500	5560	10	1	16387903	1029	-5.05	2.15	12	2.55	-1244.00	2927.00	14980	20230816	-58.08	4810	20221221	30.56	14980	-58.08	20230816	5250	19.62	20230103	14980	-58.08	20230816	4810	30.56	20221221	0.12	N	175140	500	81 억		13827	N	N	0	N	00	N
161	20231103	090738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7940	-1030	5	-11.48	865946670	114309	115.87	7400	8290	7400	11660	6280	8970	7575.49	0.08	0	5345	9923	9446	9073	8596	8223	9260	8410	82	2690	500	5560	10	1	16387903	1301	-6.38	2.71	12	0.70	-1244.00	2927.00	14980	20230816	-47.00	4810	20221221	65.07	14980	-47.00	20230816	5250	51.24	20230103	14980	-47.00	20230816	4810	65.07	20221221	0.12	N	175140	500	81 억		13827	N	N	0	N	00	N
162	20231102	160739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8970	-160	5	-1.75	836219010	92261	160.38	9380	9550	8700	11860	6400	9130	9063.59	0.07	0	3804	10123	9626	9283	8786	8443	9455	8615	82	2730	500	5660	10	1	16387903	1470	-7.21	3.06	12	0.56	-1244.00	2927.00	14980	20230816	-40.12	4810	20221221	86.49	14980	-40.12	20230816	5250	70.86	20230103	14980	-40.12	20230816	4810	86.49	20221221	0.12	N	175140	500	81 억		11070	N	N	0	N	00	N
163	20231102	150747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9120	-10	5	-0.11	817604910	90182	156.77	9380	9550	8700	11860	6400	9130	9066.13	0.07	0	3749	10123	9626	9283	8786	8443	9455	8615	82	2730	500	5660	10	1	16387903	1495	-7.33	3.12	12	0.55	-1244.00	2927.00	14980	20230816	-39.12	4810	20221221	89.60	14980	-39.12	20230816	5250	73.71	20230103	14980	-39.12	20230816	4810	89.60	20221221	0.12	N	175140	500	81 억		11070	N	N	0	N	00	N
164	20231102	140733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9090	-40	5	-0.44	692663630	76378	132.77	9380	9550	8700	11860	6400	9130	9068.85	0.07	0	5037	10123	9626	9283	8786	8443	9455	8615	82	2730	500	5660	10	1	16387903	1490	-7.31	3.11	12	0.47	-1244.00	2927.00	14980	20230816	-39.32	4810	20221221	88.98	14980	-39.32	20230816	5250	73.14	20230103	14980	-39.32	20230816	4810	88.98	20221221	0.12	N	175140	500	81 억		11070	N	N	0	N	00	N
165	20231102	130739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8970	-160	5	-1.75	649753040	71639	124.54	9380	9550	8700	11860	6400	9130	9069.78	0.07	0	6524	10123	9626	9283	8786	8443	9455	8615	82	2730	500	5660	10	1	16387903	1470	-7.21	3.06	12	0.44	-1244.00	2927.00	14980	20230816	-40.12	4810	20221221	86.49	14980	-40.12	20230816	5250	70.86	20230103	14980	-40.12	20230816	4810	86.49	20221221	0.12	N	175140	500	81 억		11070	N	N	0	N	00	N
166	20231102	120736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8800	-330	5	-3.61	603329780	66501	115.60	9380	9550	8700	11860	6400	9130	9072.45	0.07	0	8920	10123	9626	9283	8786	8443	9455	8615	82	2730	500	5660	10	1	16387903	1442	-7.07	3.01	12	0.41	-1244.00	2927.00	14980	20230816	-41.26	4810	20221221	82.95	14980	-41.26	20230816	5250	67.62	20230103	14980	-41.26	20230816	4810	82.95	20221221	0.12	N	175140	500	81 억		11070	N	N	0	N	00	N
167	20231102	110735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9140	10	2	0.11	320184320	34631	60.20	9380	9550	9070	11860	6400	9130	9245.78	0.07	0	1888	10123	9626	9283	8786	8443	9455	8615	82	2730	500	5660	10	1	16387903	1498	-7.35	3.12	12	0.21	-1244.00	2927.00	14980	20230816	-38.99	4810	20221221	90.02	14980	-38.99	20230816	5250	74.10	20230103	14980	-38.99	20230816	4810	90.02	20221221	0.12	N	175140	500	81 억		11070	N	N	0	N	00	N
168	20231102	100737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9170	40	2	0.44	298700980	32275	56.11	9380	9550	9070	11860	6400	9130	9255.08	0.07	0	1769	10123	9626	9283	8786	8443	9455	8615	82	2730	500	5660	10	1	16387903	1503	-7.37	3.13	12	0.20	-1244.00	2927.00	14980	20230816	-38.79	4810	20221221	90.64	14980	-38.79	20230816	5250	74.67	20230103	14980	-38.79	20230816	4810	90.64	20221221	0.12	N	175140	500	81 억		11070	N	N	0	N	00	N
169	20231102	090741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9500	370	2	4.05	10271290	1096	1.91	9380	9550	9260	11860	6400	9130	9383.89	0.07	0	-418	10123	9626	9283	8786	8443	9455	8615	82	2730	500	5660	10	1	16387903	1557	-7.64	3.25	12	0.01	-1244.00	2927.00	14980	20230816	-36.58	4810	20221221	97.51	14980	-36.58	20230816	5250	80.95	20230103	14980	-36.58	20230816	4810	97.51	20221221	0.12	N	175140	500	81 억		11070	N	N	0	N	00	N
170	20231101	160733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9130	-680	5	-6.93	535097810	57522	97.60	9640	9780	8940	12750	6870	9810	9302.69	0.18	0	-18336	10756	10282	9896	9422	9036	10090	9230	82	2940	500	6080	10	1	16387903	1496	-7.34	3.12	12	0.35	-1244.00	2927.00	14980	20230816	-39.05	4810	20221221	89.81	14980	-39.05	20230816	5250	73.90	20230103	14980	-39.05	20230816	4810	89.81	20221221	0.11	N	175140	500	81 억		29406	N	N	0	N	00	N
171	20231101	150733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9260	-550	5	-5.61	497251900	53393	90.59	9640	9780	8940	12750	6870	9810	9313.05	0.18	0	-17498	10756	10282	9896	9422	9036	10090	9230	82	2940	500	6080	10	1	16387903	1518	-7.44	3.16	12	0.33	-1244.00	2927.00	14980	20230816	-38.18	4810	20221221	92.52	14980	-38.18	20230816	5250	76.38	20230103	14980	-38.18	20230816	4810	92.52	20221221	0.11	N	175140	500	81 억		29406	N	N	0	N	00	N
172	20231101	140728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9260	-550	5	-5.61	322939570	34504	58.54	9640	9780	8940	12750	6870	9810	9359.48	0.18	0	-5442	10756	10282	9896	9422	9036	10090	9230	82	2940	500	6080	10	1	16387903	1518	-7.44	3.16	12	0.21	-1244.00	2927.00	14980	20230816	-38.18	4810	20221221	92.52	14980	-38.18	20230816	5250	76.38	20230103	14980	-38.18	20230816	4810	92.52	20221221	0.11	N	175140	500	81 억		29406	N	N	0	N	00	N
173	20231101	130734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	-590	5	-6.01	283387520	30228	51.29	9640	9780	8940	12750	6870	9810	9375.00	0.18	0	-5102	10756	10282	9896	9422	9036	10090	9230	82	2940	500	6080	10	1	16387903	1511	-7.41	3.15	12	0.18	-1244.00	2927.00	14980	20230816	-38.45	4810	20221221	91.68	14980	-38.45	20230816	5250	75.62	20230103	14980	-38.45	20230816	4810	91.68	20221221	0.11	N	175140	500	81 억		29406	N	N	0	N	00	N
174	20231101	120750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9300	-510	5	-5.20	251953450	26823	45.51	9640	9780	8940	12750	6870	9810	9393.19	0.18	0	-3799	10756	10282	9896	9422	9036	10090	9230	82	2940	500	6080	10	1	16387903	1524	-7.48	3.18	12	0.16	-1244.00	2927.00	14980	20230816	-37.92	4810	20221221	93.35	14980	-37.92	20230816	5250	77.14	20230103	14980	-37.92	20230816	4810	93.35	20221221	0.11	N	175140	500	81 억		29406	N	N	0	N	00	N
175	20231101	110755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9340	-470	5	-4.79	236637710	25170	42.71	9640	9780	8940	12750	6870	9810	9401.58	0.18	0	-3028	10756	10282	9896	9422	9036	10090	9230	82	2940	500	6080	10	1	16387903	1531	-7.51	3.19	12	0.15	-1244.00	2927.00	14980	20230816	-37.65	4810	20221221	94.18	14980	-37.65	20230816	5250	77.90	20230103	14980	-37.65	20230816	4810	94.18	20221221	0.11	N	175140	500	81 억		29406	N	N	0	N	00	N
176	20231101	100745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9560	-250	5	-2.55	70043500	7257	12.31	9640	9780	9560	12750	6870	9810	9651.85	0.18	0	-977	10756	10282	9896	9422	9036	10090	9230	82	2940	500	6080	10	1	16387903	1567	-7.68	3.27	12	0.04	-1244.00	2927.00	14980	20230816	-36.18	4810	20221221	98.75	14980	-36.18	20230816	5250	82.10	20230103	14980	-36.18	20230816	4810	98.75	20221221	0.11	N	175140	500	81 억		29406	N	N	0	N	00	N
177	20231101	090746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9650	-160	5	-1.63	2066310	213	0.36	9640	9740	9640	12750	6870	9810	9700.99	0.18	0	-48	10756	10282	9896	9422	9036	10090	9230	82	2940	500	6080	10	1	16387903	1581	-7.76	3.30	12	0.00	-1244.00	2927.00	14980	20230816	-35.58	4810	20221221	100.62	14980	-35.58	20230816	5250	83.81	20230103	14980	-35.58	20230816	4810	100.62	20221221	0.11	N	175140	500	81 억		29406	N	N	0	N	00	N