KissMeData/388790/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	161313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2790	20	2	0.72	803173760	291032	44.80	2795	2810	2705	3600	1940	2770	2759.61	0.42	0	30837	3023	2896	2798	2671	2573	2847	2622	30	830	100	1660	5	1	29913930	835	20.51	4.41	12	0.97	136.00	632.00	4815	20230526	-42.06	1750	20230427	59.43	4815	-42.06	20230526	1750	59.43	20230427	4815	-42.06	20230526	1750	59.43	20230427	3.09	N	388790	100	29 억		126449	N	N	0	N	00	N
3	20231130	151311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2775	5	2	0.18	754994845	273715	42.13	2795	2810	2705	3600	1940	2770	2758.29	0.42	0	30605	3023	2896	2798	2671	2573	2847	2622	30	830	100	1660	5	1	29913930	830	20.40	4.39	12	0.92	136.00	632.00	4815	20230526	-42.37	1750	20230427	58.57	4815	-42.37	20230526	1750	58.57	20230427	4815	-42.37	20230526	1750	58.57	20230427	3.09	N	388790	100	29 억		126449	N	N	0	N	00	N
4	20231130	141307	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2755	-15	5	-0.54	654299975	237134	36.50	2795	2810	2705	3600	1940	2770	2759.16	0.42	0	24406	3023	2896	2798	2671	2573	2847	2622	30	830	100	1660	5	1	29913930	824	20.26	4.36	12	0.79	136.00	632.00	4815	20230526	-42.78	1750	20230427	57.43	4815	-42.78	20230526	1750	57.43	20230427	4815	-42.78	20230526	1750	57.43	20230427	3.09	N	388790	100	29 억		126449	N	N	0	N	00	N
5	20231130	131307	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	0	3	0.00	567386295	205593	31.65	2795	2810	2705	3600	1940	2770	2759.71	0.42	0	18157	3023	2896	2798	2671	2573	2847	2622	30	830	100	1660	5	1	29913930	829	20.37	4.38	12	0.69	136.00	632.00	4815	20230526	-42.47	1750	20230427	58.29	4815	-42.47	20230526	1750	58.29	20230427	4815	-42.47	20230526	1750	58.29	20230427	3.09	N	388790	100	29 억		126449	N	N	0	N	00	N
6	20231130	121322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2775	5	2	0.18	503743085	182545	28.10	2795	2810	2705	3600	1940	2770	2759.51	0.42	0	14763	3023	2896	2798	2671	2573	2847	2622	30	830	100	1660	5	1	29913930	830	20.40	4.39	12	0.61	136.00	632.00	4815	20230526	-42.37	1750	20230427	58.57	4815	-42.37	20230526	1750	58.57	20230427	4815	-42.37	20230526	1750	58.57	20230427	3.09	N	388790	100	29 억		126449	N	N	0	N	00	N
7	20231130	111315	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2800	30	2	1.08	457559100	165964	25.55	2795	2810	2705	3600	1940	2770	2756.91	0.42	0	16952	3023	2896	2798	2671	2573	2847	2622	30	830	100	1660	5	1	29913930	838	20.59	4.43	12	0.55	136.00	632.00	4815	20230526	-41.85	1750	20230427	60.00	4815	-41.85	20230526	1750	60.00	20230427	4815	-41.85	20230526	1750	60.00	20230427	3.09	N	388790	100	29 억		126449	N	N	0	N	00	N
8	20231130	101308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2765	-5	5	-0.18	340943940	123993	19.09	2795	2810	2705	3600	1940	2770	2749.57	0.42	0	10495	3023	2896	2798	2671	2573	2847	2622	30	830	100	1660	5	1	29913930	827	20.33	4.38	12	0.41	136.00	632.00	4815	20230526	-42.58	1750	20230427	58.00	4815	-42.58	20230526	1750	58.00	20230427	4815	-42.58	20230526	1750	58.00	20230427	3.09	N	388790	100	29 억		126449	N	N	0	N	00	N
9	20231130	091308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2740	-30	5	-1.08	122749795	44722	6.88	2795	2810	2705	3600	1940	2770	2744.25	0.42	0	3377	3023	2896	2798	2671	2573	2847	2622	30	830	100	1660	5	1	29913930	820	20.15	4.34	12	0.15	136.00	632.00	4815	20230526	-43.09	1750	20230427	56.57	4815	-43.09	20230526	1750	56.57	20230427	4815	-43.09	20230526	1750	56.57	20230427	3.09	N	388790	100	29 억		126449	N	N	0	N	00	N
10	20231129	161301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	-80	5	-2.81	1820944435	642277	40.77	2880	2925	2700	3705	1995	2850	2835.37	0.34	0	25894	3220	3035	2910	2725	2600	2972	2662	30	855	100	1710	5	1	29913930	829	20.37	4.38	12	2.15	136.00	632.00	4815	20230526	-42.47	1750	20230427	58.29	4815	-42.47	20230526	1750	58.29	20230427	4815	-42.47	20230526	1750	58.29	20230427	3.11	N	388790	100	29 억		101934	N	N	0	N	00	N
11	20231129	151313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2750	-100	5	-3.51	1731174090	609728	38.70	2880	2925	2700	3705	1995	2850	2839.25	0.34	0	19893	3220	3035	2910	2725	2600	2972	2662	30	855	100	1710	5	1	29913930	823	20.22	4.35	12	2.04	136.00	632.00	4815	20230526	-42.89	1750	20230427	57.14	4815	-42.89	20230526	1750	57.14	20230427	4815	-42.89	20230526	1750	57.14	20230427	3.11	N	388790	100	29 억		101934	N	N	0	N	00	N
12	20231129	141305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2850	0	3	0.00	1166851800	407190	25.85	2880	2925	2830	3705	1995	2850	2865.63	0.34	0	21479	3220	3035	2910	2725	2600	2972	2662	30	855	100	1710	5	1	29913930	853	20.96	4.51	12	1.36	136.00	632.00	4815	20230526	-40.81	1750	20230427	62.86	4815	-40.81	20230526	1750	62.86	20230427	4815	-40.81	20230526	1750	62.86	20230427	3.11	N	388790	100	29 억		101934	N	N	0	N	00	N
13	20231129	131307	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2850	0	3	0.00	1057046095	368723	23.40	2880	2925	2830	3705	1995	2850	2866.78	0.34	0	29270	3220	3035	2910	2725	2600	2972	2662	30	855	100	1710	5	1	29913930	853	20.96	4.51	12	1.23	136.00	632.00	4815	20230526	-40.81	1750	20230427	62.86	4815	-40.81	20230526	1750	62.86	20230427	4815	-40.81	20230526	1750	62.86	20230427	3.11	N	388790	100	29 억		101934	N	N	0	N	00	N
14	20231129	121308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2865	15	2	0.53	932145645	324993	20.63	2880	2925	2830	3705	1995	2850	2868.21	0.34	0	24693	3220	3035	2910	2725	2600	2972	2662	30	855	100	1710	5	1	29913930	857	21.07	4.53	12	1.09	136.00	632.00	4815	20230526	-40.50	1750	20230427	63.71	4815	-40.50	20230526	1750	63.71	20230427	4815	-40.50	20230526	1750	63.71	20230427	3.11	N	388790	100	29 억		101934	N	N	0	N	00	N
15	20231129	111309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2880	30	2	1.05	790665550	275786	17.51	2880	2925	2830	3705	1995	2850	2866.96	0.34	0	24861	3220	3035	2910	2725	2600	2972	2662	30	855	100	1710	5	1	29913930	862	21.18	4.56	12	0.92	136.00	632.00	4815	20230526	-40.19	1750	20230427	64.57	4815	-40.19	20230526	1750	64.57	20230427	4815	-40.19	20230526	1750	64.57	20230427	3.11	N	388790	100	29 억		101934	N	N	0	N	00	N
16	20231129	101306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2860	10	2	0.35	619264250	215867	13.70	2880	2925	2830	3705	1995	2850	2868.74	0.34	0	10815	3220	3035	2910	2725	2600	2972	2662	30	855	100	1710	5	1	29913930	856	21.03	4.53	12	0.72	136.00	632.00	4815	20230526	-40.60	1750	20230427	63.43	4815	-40.60	20230526	1750	63.43	20230427	4815	-40.60	20230526	1750	63.43	20230427	3.11	N	388790	100	29 억		101934	N	N	0	N	00	N
17	20231129	091300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2860	10	2	0.35	234049380	81605	5.18	2880	2925	2845	3705	1995	2850	2868.11	0.34	0	2099	3220	3035	2910	2725	2600	2972	2662	30	855	100	1710	5	1	29913930	856	21.03	4.53	12	0.27	136.00	632.00	4815	20230526	-40.60	1750	20230427	63.43	4815	-40.60	20230526	1750	63.43	20230427	4815	-40.60	20230526	1750	63.43	20230427	3.11	N	388790	100	29 억		101934	N	N	0	N	00	N
18	20231128	161300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2850	-45	5	-1.55	4592175985	1569376	138.90	3090	3095	2785	3760	2030	2895	2926.16	0.83	0	-147008	3051	2972	2871	2792	2691	3012	2832	30	865	100	1730	5	1	29913930	853	20.96	4.51	12	5.25	136.00	632.00	4815	20230526	-40.81	1750	20230427	62.86	4815	-40.81	20230526	1750	62.86	20230427	4815	-40.81	20230526	1750	62.86	20230427	3.09	N	388790	100	29 억		247705	N	N	0	N	00	N
19	20231128	151133	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2845	-50	5	-1.73	4512719130	1541390	136.42	3090	3095	2785	3760	2030	2895	2927.70	0.83	0	-147431	3051	2972	2871	2792	2691	3012	2832	30	865	100	1730	5	1	29913930	851	20.92	4.50	12	5.15	136.00	632.00	4815	20230526	-40.91	1750	20230427	62.57	4815	-40.91	20230526	1750	62.57	20230427	4815	-40.91	20230526	1750	62.57	20230427	3.09	N	388790	100	29 억		247705	N	N	0	N	00	N
20	20231128	141255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2825	-70	5	-2.42	4337836480	1479728	130.96	3090	3095	2785	3760	2030	2895	2931.52	0.83	0	-145630	3051	2972	2871	2792	2691	3012	2832	30	865	100	1730	5	1	29913930	845	20.77	4.47	12	4.95	136.00	632.00	4815	20230526	-41.33	1750	20230427	61.43	4815	-41.33	20230526	1750	61.43	20230427	4815	-41.33	20230526	1750	61.43	20230427	3.09	N	388790	100	29 억		247705	N	N	0	N	00	N
21	20231128	131252	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2820	-75	5	-2.59	4157856595	1416205	125.34	3090	3095	2785	3760	2030	2895	2935.92	0.83	0	-138386	3051	2972	2871	2792	2691	3012	2832	30	865	100	1730	5	1	29913930	844	20.74	4.46	12	4.73	136.00	632.00	4815	20230526	-41.43	1750	20230427	61.14	4815	-41.43	20230526	1750	61.14	20230427	4815	-41.43	20230526	1750	61.14	20230427	3.09	N	388790	100	29 억		247705	N	N	0	N	00	N
22	20231128	121259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2800	-95	5	-3.28	3979186840	1352479	119.70	3090	3095	2785	3760	2030	2895	2942.15	0.83	0	-120429	3051	2972	2871	2792	2691	3012	2832	30	865	100	1730	5	1	29913930	838	20.59	4.43	12	4.52	136.00	632.00	4815	20230526	-41.85	1750	20230427	60.00	4815	-41.85	20230526	1750	60.00	20230427	4815	-41.85	20230526	1750	60.00	20230427	3.09	N	388790	100	29 억		247705	N	N	0	N	00	N
23	20231128	111300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2815	-80	5	-2.76	3800868270	1288929	114.08	3090	3095	2785	3760	2030	2895	2948.87	0.83	0	-97184	3051	2972	2871	2792	2691	3012	2832	30	865	100	1730	5	1	29913930	842	20.70	4.45	12	4.31	136.00	632.00	4815	20230526	-41.54	1750	20230427	60.86	4815	-41.54	20230526	1750	60.86	20230427	4815	-41.54	20230526	1750	60.86	20230427	3.09	N	388790	100	29 억		247705	N	N	0	N	00	N
24	20231128	101254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2830	-65	5	-2.25	3389844500	1142709	101.14	3090	3095	2800	3760	2030	2895	2966.52	0.83	0	-82619	3051	2972	2871	2792	2691	3012	2832	30	865	100	1730	5	1	29913930	847	20.81	4.48	12	3.82	136.00	632.00	4815	20230526	-41.23	1750	20230427	61.71	4815	-41.23	20230526	1750	61.71	20230427	4815	-41.23	20230526	1750	61.71	20230427	3.09	N	388790	100	29 억		247705	N	N	0	N	00	N
25	20231128	091254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3010	115	2	3.97	1894515745	627112	55.50	3090	3095	2950	3760	2030	2895	3021.08	0.83	0	-78503	3051	2972	2871	2792	2691	3012	2832	30	865	100	1730	5	1	29913930	900	22.13	4.76	12	2.10	136.00	632.00	4815	20230526	-37.49	1750	20230427	72.00	4815	-37.49	20230526	1750	72.00	20230427	4815	-37.49	20230526	1750	72.00	20230427	3.09	N	388790	100	29 억		247705	N	N	0	N	00	N
26	20231127	161245	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2895	65	2	2.30	3218142890	1116339	30.56	2860	2950	2770	3675	1985	2830	2882.74	0.55	0	73845	3173	3001	2878	2706	2583	3087	2792	30	845	100	1690	5	1	29913930	866	21.29	4.58	12	3.73	136.00	632.00	4815	20230526	-39.88	1750	20230427	65.43	4815	-39.88	20230526	1750	65.43	20230427	4815	-39.88	20230526	1750	65.43	20230427	3.12	N	388790	100	29 억		165936	N	N	0	N	00	N
27	20231127	151259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2915	85	2	3.00	3041457760	1055490	28.90	2860	2950	2770	3675	1985	2830	2881.56	0.55	0	73765	3173	3001	2878	2706	2583	3087	2792	30	845	100	1690	5	1	29913930	872	21.43	4.61	12	3.53	136.00	632.00	4815	20230526	-39.46	1750	20230427	66.57	4815	-39.46	20230526	1750	66.57	20230427	4815	-39.46	20230526	1750	66.57	20230427	3.12	N	388790	100	29 억		165936	N	N	0	N	00	N
28	20231127	141256	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2925	95	2	3.36	2696114375	936727	25.65	2860	2950	2770	3675	1985	2830	2878.23	0.55	0	75404	3173	3001	2878	2706	2583	3087	2792	30	845	100	1690	5	1	29913930	875	21.51	4.63	12	3.13	136.00	632.00	4815	20230526	-39.25	1750	20230427	67.14	4815	-39.25	20230526	1750	67.14	20230427	4815	-39.25	20230526	1750	67.14	20230427	3.12	N	388790	100	29 억		165936	N	N	0	N	00	N
29	20231127	131259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2945	115	2	4.06	2405056740	837390	22.93	2860	2950	2770	3675	1985	2830	2872.09	0.55	0	59785	3173	3001	2878	2706	2583	3087	2792	30	845	100	1690	5	1	29913930	881	21.65	4.66	12	2.80	136.00	632.00	4815	20230526	-38.84	1750	20230427	68.29	4815	-38.84	20230526	1750	68.29	20230427	4815	-38.84	20230526	1750	68.29	20230427	3.12	N	388790	100	29 억		165936	N	N	0	N	00	N
30	20231127	121305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2920	90	2	3.18	1901283695	664727	18.20	2860	2945	2770	3675	1985	2830	2860.25	0.55	0	24174	3173	3001	2878	2706	2583	3087	2792	30	845	100	1690	5	1	29913930	873	21.47	4.62	12	2.22	136.00	632.00	4815	20230526	-39.36	1750	20230427	66.86	4815	-39.36	20230526	1750	66.86	20230427	4815	-39.36	20230526	1750	66.86	20230427	3.12	N	388790	100	29 억		165936	N	N	0	N	00	N
31	20231127	111243	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2855	25	2	0.88	1184160970	418050	11.45	2860	2890	2770	3675	1985	2830	2832.58	0.55	0	10217	3173	3001	2878	2706	2583	3087	2792	30	845	100	1690	5	1	29913930	854	20.99	4.52	12	1.40	136.00	632.00	4815	20230526	-40.71	1750	20230427	63.14	4815	-40.71	20230526	1750	63.14	20230427	4815	-40.71	20230526	1750	63.14	20230427	3.12	N	388790	100	29 억		165936	N	N	0	N	00	N
32	20231127	101241	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2835	5	2	0.18	733450175	260016	7.12	2860	2880	2770	3675	1985	2830	2820.79	0.55	0	25833	3173	3001	2878	2706	2583	3087	2792	30	845	100	1690	5	1	29913930	848	20.85	4.49	12	0.87	136.00	632.00	4815	20230526	-41.12	1750	20230427	62.00	4815	-41.12	20230526	1750	62.00	20230427	4815	-41.12	20230526	1750	62.00	20230427	3.12	N	388790	100	29 억		165936	N	N	0	N	00	N
33	20231127	091244	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2785	-45	5	-1.59	339555715	119516	3.27	2860	2880	2785	3675	1985	2830	2841.09	0.55	0	-3882	3173	3001	2878	2706	2583	3087	2792	30	845	100	1690	5	1	29913930	833	20.48	4.41	12	0.40	136.00	632.00	4815	20230526	-42.16	1750	20230427	59.14	4815	-42.16	20230526	1750	59.14	20230427	4815	-42.16	20230526	1750	59.14	20230427	3.12	N	388790	100	29 억		165936	N	N	0	N	00	N
34	20231124	161238	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2830	155	2	5.79	10638822485	3635691	1038.79	2775	3050	2755	3475	1875	2675	2926.32	0.92	0	-113858	2811	2742	2701	2632	2591	2777	2667	30	800	100	1600	5	1	29913930	847	20.81	4.48	12	12.15	136.00	632.00	4815	20230526	-41.23	1750	20230427	61.71	4815	-41.23	20230526	1750	61.71	20230427	4815	-41.23	20230526	1750	61.71	20230427	3.08	N	388790	100	29 억		276156	N	N	0	N	00	N
35	20231124	151247	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2830	155	2	5.79	10423587780	3559441	1017.00	2775	3050	2755	3475	1875	2675	2928.47	0.92	0	-127040	2811	2742	2701	2632	2591	2777	2667	30	800	100	1600	5	1	29913930	847	20.81	4.48	12	11.90	136.00	632.00	4815	20230526	-41.23	1750	20230427	61.71	4815	-41.23	20230526	1750	61.71	20230427	4815	-41.23	20230526	1750	61.71	20230427	3.08	N	388790	100	29 억		276156	N	N	0	N	00	N
36	20231124	141242	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2815	140	2	5.23	10088813245	3440975	983.15	2775	3050	2755	3475	1875	2675	2932.00	0.92	0	-155490	2811	2742	2701	2632	2591	2777	2667	30	800	100	1600	5	1	29913930	842	20.70	4.45	12	11.50	136.00	632.00	4815	20230526	-41.54	1750	20230427	60.86	4815	-41.54	20230526	1750	60.86	20230427	4815	-41.54	20230526	1750	60.86	20230427	3.08	N	388790	100	29 억		276156	N	N	0	N	00	N
37	20231124	131239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2855	180	2	6.73	9751869550	3322441	949.29	2775	3050	2755	3475	1875	2675	2935.19	0.92	0	-151319	2811	2742	2701	2632	2591	2777	2667	30	800	100	1600	5	1	29913930	854	20.99	4.52	12	11.11	136.00	632.00	4815	20230526	-40.71	1750	20230427	63.14	4815	-40.71	20230526	1750	63.14	20230427	4815	-40.71	20230526	1750	63.14	20230427	3.08	N	388790	100	29 억		276156	N	N	0	N	00	N
38	20231124	121248	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	200	2	7.48	9529303500	3244859	927.12	2775	3050	2755	3475	1875	2675	2936.78	0.92	0	-151369	2811	2742	2701	2632	2591	2777	2667	30	800	100	1600	5	1	29913930	860	21.14	4.55	12	10.85	136.00	632.00	4815	20230526	-40.29	1750	20230427	64.29	4815	-40.29	20230526	1750	64.29	20230427	4815	-40.29	20230526	1750	64.29	20230427	3.08	N	388790	100	29 억		276156	N	N	0	N	00	N
39	20231124	111244	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2870	195	2	7.29	9120313380	3102763	886.52	2775	3050	2755	3475	1875	2675	2939.46	0.92	0	-132174	2811	2742	2701	2632	2591	2777	2667	30	800	100	1600	5	1	29913930	859	21.10	4.54	12	10.37	136.00	632.00	4815	20230526	-40.39	1750	20230427	64.00	4815	-40.39	20230526	1750	64.00	20230427	4815	-40.39	20230526	1750	64.00	20230427	3.08	N	388790	100	29 억		276156	N	N	0	N	00	N
40	20231124	101247	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2895	220	2	8.22	8258333745	2802159	800.63	2775	3050	2755	3475	1875	2675	2947.18	0.92	0	-148014	2811	2742	2701	2632	2591	2777	2667	30	800	100	1600	5	1	29913930	866	21.29	4.58	12	9.37	136.00	632.00	4815	20230526	-39.88	1750	20230427	65.43	4815	-39.88	20230526	1750	65.43	20230427	4815	-39.88	20230526	1750	65.43	20230427	3.08	N	388790	100	29 억		276156	N	N	0	N	00	N
41	20231124	091238	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2960	285	2	10.65	4562516795	1545055	441.45	2775	3050	2755	3475	1875	2675	2953.07	0.92	0	-123988	2811	2742	2701	2632	2591	2777	2667	30	800	100	1600	5	1	29913930	885	21.76	4.68	12	5.17	136.00	632.00	4815	20230526	-38.53	1750	20230427	69.14	4815	-38.53	20230526	1750	69.14	20230427	4815	-38.53	20230526	1750	69.14	20230427	3.08	N	388790	100	29 억		276156	N	N	0	N	00	N
42	20231123	161221	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2675	-5	5	-0.19	933664480	343474	83.59	2660	2770	2660	3480	1880	2680	2718.49	0.76	0	51058	2800	2740	2695	2635	2590	2717	2612	30	800	100	1600	5	1	29913930	800	19.67	4.23	12	1.15	136.00	632.00	4815	20230526	-44.44	1750	20230427	52.86	4815	-44.44	20230526	1750	52.86	20230427	4815	-44.44	20230526	1750	52.86	20230427	3.02	N	388790	100	29 억		226827	N	N	0	N	00	N
43	20231123	151305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	0	3	0.00	907636830	333746	81.23	2660	2770	2660	3480	1880	2680	2719.71	0.76	0	51060	2800	2740	2695	2635	2590	2717	2612	30	800	100	1600	5	1	29913930	802	19.71	4.24	12	1.12	136.00	632.00	4815	20230526	-44.34	1750	20230427	53.14	4815	-44.34	20230526	1750	53.14	20230427	4815	-44.34	20230526	1750	53.14	20230427	3.02	N	388790	100	29 억		226827	N	N	0	N	00	N
44	20231123	141305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2695	15	2	0.56	786719775	288692	70.26	2660	2770	2660	3480	1880	2680	2725.34	0.76	0	61854	2800	2740	2695	2635	2590	2717	2612	30	800	100	1600	5	1	29913930	806	19.82	4.26	12	0.97	136.00	632.00	4815	20230526	-44.03	1750	20230427	54.00	4815	-44.03	20230526	1750	54.00	20230427	4815	-44.03	20230526	1750	54.00	20230427	3.02	N	388790	100	29 억		226827	N	N	0	N	00	N
45	20231123	131305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2705	25	2	0.93	733545050	269038	65.48	2660	2770	2660	3480	1880	2680	2726.79	0.76	0	62073	2800	2740	2695	2635	2590	2717	2612	30	800	100	1600	5	1	29913930	809	19.89	4.28	12	0.90	136.00	632.00	4815	20230526	-43.82	1750	20230427	54.57	4815	-43.82	20230526	1750	54.57	20230427	4815	-43.82	20230526	1750	54.57	20230427	3.02	N	388790	100	29 억		226827	N	N	0	N	00	N
46	20231123	121243	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	50	2	1.87	600381615	219856	53.51	2660	2770	2660	3480	1880	2680	2731.12	0.76	0	52048	2800	2740	2695	2635	2590	2717	2612	30	800	100	1600	5	1	29913930	817	20.07	4.32	12	0.73	136.00	632.00	4815	20230526	-43.30	1750	20230427	56.00	4815	-43.30	20230526	1750	56.00	20230427	4815	-43.30	20230526	1750	56.00	20230427	3.02	N	388790	100	29 억		226827	N	N	0	N	00	N
47	20231123	111315	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	50	2	1.87	519774465	190361	46.33	2660	2770	2660	3480	1880	2680	2730.84	0.76	0	53056	2800	2740	2695	2635	2590	2717	2612	30	800	100	1600	5	1	29913930	817	20.07	4.32	12	0.64	136.00	632.00	4815	20230526	-43.30	1750	20230427	56.00	4815	-43.30	20230526	1750	56.00	20230427	4815	-43.30	20230526	1750	56.00	20230427	3.02	N	388790	100	29 억		226827	N	N	0	N	00	N
48	20231123	101247	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2750	70	2	2.61	444520255	162882	39.64	2660	2770	2660	3480	1880	2680	2729.52	0.76	0	41410	2800	2740	2695	2635	2590	2717	2612	30	800	100	1600	5	1	29913930	823	20.22	4.35	12	0.54	136.00	632.00	4815	20230526	-42.89	1750	20230427	57.14	4815	-42.89	20230526	1750	57.14	20230427	4815	-42.89	20230526	1750	57.14	20230427	3.02	N	388790	100	29 억		226827	N	N	0	N	00	N
49	20231123	091241	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2720	40	2	1.49	78160230	29011	7.06	2660	2720	2660	3480	1880	2680	2694.87	0.76	0	-1282	2800	2740	2695	2635	2590	2717	2612	30	800	100	1600	5	1	29913930	814	20.00	4.30	12	0.10	136.00	632.00	4815	20230526	-43.51	1750	20230427	55.43	4815	-43.51	20230526	1750	55.43	20230427	4815	-43.51	20230526	1750	55.43	20230427	3.02	N	388790	100	29 억		226827	N	N	0	N	00	N
50	20231122	161155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	-90	5	-3.25	1100368800	408864	58.35	2755	2755	2650	3600	1940	2770	2691.22	1.05	0	-86883	2890	2830	2770	2710	2650	2860	2740	30	830	100	1660	5	1	29913930	802	19.71	4.24	12	1.37	136.00	632.00	4815	20230526	-44.34	1750	20230427	53.14	4815	-44.34	20230526	1750	53.14	20230427	4815	-44.34	20230526	1750	53.14	20230427	3.02	N	388790	100	29 억		313766	N	N	0	N	00	N
51	20231122	151221	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2685	-85	5	-3.07	1044829010	388140	55.39	2755	2755	2650	3600	1940	2770	2691.81	1.05	0	-86841	2890	2830	2770	2710	2650	2860	2740	30	830	100	1660	5	1	29913930	803	19.74	4.25	12	1.30	136.00	632.00	4815	20230526	-44.24	1750	20230427	53.43	4815	-44.24	20230526	1750	53.43	20230427	4815	-44.24	20230526	1750	53.43	20230427	3.02	N	388790	100	29 억		313766	N	N	0	N	00	N
52	20231122	141211	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2685	-85	5	-3.07	949957685	352761	50.34	2755	2755	2650	3600	1940	2770	2692.84	1.05	0	-74400	2890	2830	2770	2710	2650	2860	2740	30	830	100	1660	5	1	29913930	803	19.74	4.25	12	1.18	136.00	632.00	4815	20230526	-44.24	1750	20230427	53.43	4815	-44.24	20230526	1750	53.43	20230427	4815	-44.24	20230526	1750	53.43	20230427	3.02	N	388790	100	29 억		313766	N	N	0	N	00	N
53	20231122	131248	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	-90	5	-3.25	910765630	338150	48.26	2755	2755	2650	3600	1940	2770	2693.30	1.05	0	-73195	2890	2830	2770	2710	2650	2860	2740	30	830	100	1660	5	1	29913930	802	19.71	4.24	12	1.13	136.00	632.00	4815	20230526	-44.34	1750	20230427	53.14	4815	-44.34	20230526	1750	53.14	20230427	4815	-44.34	20230526	1750	53.14	20230427	3.02	N	388790	100	29 억		313766	N	N	0	N	00	N
54	20231122	121258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	-90	5	-3.25	834864290	309807	44.21	2755	2755	2650	3600	1940	2770	2694.70	1.05	0	-58008	2890	2830	2770	2710	2650	2860	2740	30	830	100	1660	5	1	29913930	802	19.71	4.24	12	1.04	136.00	632.00	4815	20230526	-44.34	1750	20230427	53.14	4815	-44.34	20230526	1750	53.14	20230427	4815	-44.34	20230526	1750	53.14	20230427	3.02	N	388790	100	29 억		313766	N	N	0	N	00	N
55	20231122	111353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2665	-105	5	-3.79	740369085	274228	39.14	2755	2755	2655	3600	1940	2770	2699.74	1.05	0	-50600	2890	2830	2770	2710	2650	2860	2740	30	830	100	1660	5	1	29913930	797	19.60	4.22	12	0.92	136.00	632.00	4815	20230526	-44.65	1750	20230427	52.29	4815	-44.65	20230526	1750	52.29	20230427	4815	-44.65	20230526	1750	52.29	20230427	3.02	N	388790	100	29 억		313766	N	N	0	N	00	N
56	20231122	101311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2695	-75	5	-2.71	513075055	189206	27.00	2755	2755	2670	3600	1940	2770	2711.62	1.05	0	-41537	2890	2830	2770	2710	2650	2860	2740	30	830	100	1660	5	1	29913930	806	19.82	4.26	12	0.63	136.00	632.00	4815	20230526	-44.03	1750	20230427	54.00	4815	-44.03	20230526	1750	54.00	20230427	4815	-44.03	20230526	1750	54.00	20230427	3.02	N	388790	100	29 억		313766	N	N	0	N	00	N
57	20231122	091220	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2735	-35	5	-1.26	196803140	72459	10.34	2755	2755	2670	3600	1940	2770	2715.79	1.05	0	-12812	2890	2830	2770	2710	2650	2860	2740	30	830	100	1660	5	1	29913930	818	20.11	4.33	12	0.24	136.00	632.00	4815	20230526	-43.20	1750	20230427	56.29	4815	-43.20	20230526	1750	56.29	20230427	4815	-43.20	20230526	1750	56.29	20230427	3.02	N	388790	100	29 억		313766	N	N	0	N	00	N
58	20231121	161212	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	30	2	1.09	1887050370	682046	152.94	2730	2830	2710	3560	1920	2740	2766.74	1.15	0	-27879	2846	2792	2726	2672	2606	2820	2700	30	820	100	1640	5	1	29913930	829	20.37	4.38	12	2.28	136.00	632.00	4815	20230526	-42.47	1750	20230427	58.29	4815	-42.47	20230526	1750	58.29	20230427	4815	-42.47	20230526	1750	58.29	20230427	3.12	N	388790	100	29 억		345394	N	N	0	N	00	N
59	20231121	151217	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2785	45	2	1.64	1757940745	635437	142.49	2730	2830	2710	3560	1920	2740	2766.51	1.15	0	-27732	2846	2792	2726	2672	2606	2820	2700	30	820	100	1640	5	1	29913930	833	20.48	4.41	12	2.12	136.00	632.00	4815	20230526	-42.16	1750	20230427	59.14	4815	-42.16	20230526	1750	59.14	20230427	4815	-42.16	20230526	1750	59.14	20230427	3.12	N	388790	100	29 억		345394	N	N	0	N	00	N
60	20231121	141157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2755	15	2	0.55	1046193755	380544	85.33	2730	2800	2710	3560	1920	2740	2749.21	1.15	0	2597	2846	2792	2726	2672	2606	2820	2700	30	820	100	1640	5	1	29913930	824	20.26	4.36	12	1.27	136.00	632.00	4815	20230526	-42.78	1750	20230427	57.43	4815	-42.78	20230526	1750	57.43	20230427	4815	-42.78	20230526	1750	57.43	20230427	3.12	N	388790	100	29 억		345394	N	N	0	N	00	N
61	20231121	131146	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2750	10	2	0.36	977116460	355377	79.69	2730	2800	2710	3560	1920	2740	2749.52	1.15	0	-1529	2846	2792	2726	2672	2606	2820	2700	30	820	100	1640	5	1	29913930	823	20.22	4.35	12	1.19	136.00	632.00	4815	20230526	-42.89	1750	20230427	57.14	4815	-42.89	20230526	1750	57.14	20230427	4815	-42.89	20230526	1750	57.14	20230427	3.12	N	388790	100	29 억		345394	N	N	0	N	00	N
62	20231121	121149	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2750	10	2	0.36	887035615	322569	72.33	2730	2800	2710	3560	1920	2740	2749.91	1.15	0	-679	2846	2792	2726	2672	2606	2820	2700	30	820	100	1640	5	1	29913930	823	20.22	4.35	12	1.08	136.00	632.00	4815	20230526	-42.89	1750	20230427	57.14	4815	-42.89	20230526	1750	57.14	20230427	4815	-42.89	20230526	1750	57.14	20230427	3.12	N	388790	100	29 억		345394	N	N	0	N	00	N
63	20231121	111143	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2775	35	2	1.28	717386540	261169	58.56	2730	2800	2710	3560	1920	2740	2746.83	1.15	0	7758	2846	2792	2726	2672	2606	2820	2700	30	820	100	1640	5	1	29913930	830	20.40	4.39	12	0.87	136.00	632.00	4815	20230526	-42.37	1750	20230427	58.57	4815	-42.37	20230526	1750	58.57	20230427	4815	-42.37	20230526	1750	58.57	20230427	3.12	N	388790	100	29 억		345394	N	N	0	N	00	N
64	20231121	101114	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	-10	5	-0.36	457956110	167378	37.53	2730	2785	2710	3560	1920	2740	2736.06	1.15	0	5556	2846	2792	2726	2672	2606	2820	2700	30	820	100	1640	5	1	29913930	817	20.07	4.32	12	0.56	136.00	632.00	4815	20230526	-43.30	1750	20230427	56.00	4815	-43.30	20230526	1750	56.00	20230427	4815	-43.30	20230526	1750	56.00	20230427	3.12	N	388790	100	29 억		345394	N	N	0	N	00	N
65	20231121	091132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2725	-15	5	-0.55	102016525	37343	8.37	2730	2760	2715	3560	1920	2740	2731.88	1.15	0	-8987	2846	2792	2726	2672	2606	2820	2700	30	820	100	1640	5	1	29913930	815	20.04	4.31	12	0.12	136.00	632.00	4815	20230526	-43.41	1750	20230427	55.71	4815	-43.41	20230526	1750	55.71	20230427	4815	-43.41	20230526	1750	55.71	20230427	3.12	N	388790	100	29 억		345394	N	N	0	N	00	N
66	20231120	161137	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2740	30	2	1.11	1193150005	437252	70.24	2720	2780	2660	3520	1900	2710	2728.74	1.12	0	11234	2916	2812	2726	2622	2536	2770	2580	30	810	100	1620	5	1	29913930	820	20.15	4.34	12	1.46	136.00	632.00	4815	20230526	-43.09	1750	20230427	56.57	4815	-43.09	20230526	1750	56.57	20230427	4815	-43.09	20230526	1750	56.57	20230427	2.92	N	388790	100	29 억		334003	N	N	0	N	00	N
67	20231120	151149	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	20	2	0.74	1119495805	410342	65.92	2720	2780	2660	3520	1900	2710	2728.20	1.12	0	11128	2916	2812	2726	2622	2536	2770	2580	30	810	100	1620	5	1	29913930	817	20.07	4.32	12	1.37	136.00	632.00	4815	20230526	-43.30	1750	20230427	56.00	4815	-43.30	20230526	1750	56.00	20230427	4815	-43.30	20230526	1750	56.00	20230427	2.92	N	388790	100	29 억		334003	N	N	0	N	00	N
68	20231120	141149	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2760	50	2	1.85	955848365	350525	56.31	2720	2780	2660	3520	1900	2710	2726.91	1.12	0	8754	2916	2812	2726	2622	2536	2770	2580	30	810	100	1620	5	1	29913930	826	20.29	4.37	12	1.17	136.00	632.00	4815	20230526	-42.68	1750	20230427	57.71	4815	-42.68	20230526	1750	57.71	20230427	4815	-42.68	20230526	1750	57.71	20230427	2.92	N	388790	100	29 억		334003	N	N	0	N	00	N
69	20231120	131138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2775	65	2	2.40	845620030	310644	49.90	2720	2775	2660	3520	1900	2710	2722.15	1.12	0	14154	2916	2812	2726	2622	2536	2770	2580	30	810	100	1620	5	1	29913930	830	20.40	4.39	12	1.04	136.00	632.00	4815	20230526	-42.37	1750	20230427	58.57	4815	-42.37	20230526	1750	58.57	20230427	4815	-42.37	20230526	1750	58.57	20230427	2.92	N	388790	100	29 억		334003	N	N	0	N	00	N
70	20231120	121145	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2750	40	2	1.48	740689905	272455	43.77	2720	2770	2660	3520	1900	2710	2718.58	1.12	0	5201	2916	2812	2726	2622	2536	2770	2580	30	810	100	1620	5	1	29913930	823	20.22	4.35	12	0.91	136.00	632.00	4815	20230526	-42.89	1750	20230427	57.14	4815	-42.89	20230526	1750	57.14	20230427	4815	-42.89	20230526	1750	57.14	20230427	2.92	N	388790	100	29 억		334003	N	N	0	N	00	N
71	20231120	111137	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2735	25	2	0.92	651019330	239751	38.51	2720	2770	2660	3520	1900	2710	2715.40	1.12	0	-1924	2916	2812	2726	2622	2536	2770	2580	30	810	100	1620	5	1	29913930	818	20.11	4.33	12	0.80	136.00	632.00	4815	20230526	-43.20	1750	20230427	56.29	4815	-43.20	20230526	1750	56.29	20230427	4815	-43.20	20230526	1750	56.29	20230427	2.92	N	388790	100	29 억		334003	N	N	0	N	00	N
72	20231120	101136	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	20	2	0.74	395295450	146676	23.56	2720	2750	2660	3520	1900	2710	2695.02	1.12	0	11339	2916	2812	2726	2622	2536	2770	2580	30	810	100	1620	5	1	29913930	817	20.07	4.32	12	0.49	136.00	632.00	4815	20230526	-43.30	1750	20230427	56.00	4815	-43.30	20230526	1750	56.00	20230427	4815	-43.30	20230526	1750	56.00	20230427	2.92	N	388790	100	29 억		334003	N	N	0	N	00	N
73	20231120	091148	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2670	-40	5	-1.48	175896525	65623	10.54	2720	2730	2660	3520	1900	2710	2680.39	1.12	0	13638	2916	2812	2726	2622	2536	2770	2580	30	810	100	1620	5	1	29913930	799	19.63	4.22	12	0.22	136.00	632.00	4815	20230526	-44.55	1750	20230427	52.57	4815	-44.55	20230526	1750	52.57	20230427	4815	-44.55	20230526	1750	52.57	20230427	2.92	N	388790	100	29 억		334003	N	N	0	N	00	N
74	20231117	161213	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2710	-80	5	-2.87	1681846100	617986	19.88	2830	2830	2640	3625	1955	2790	2721.56	1.05	0	14254	3113	2951	2803	2641	2493	3032	2722	30	835	100	1670	5	1	29913930	811	19.93	4.29	12	2.07	136.00	632.00	4815	20230526	-43.72	1750	20230427	54.86	4815	-43.72	20230526	1750	54.86	20230427	4815	-43.72	20230526	1750	54.86	20230427	2.91	N	388790	100	29 억		312807	N	N	0	N	00	N
75	20231117	151220	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2710	-80	5	-2.87	1583636365	581761	18.71	2830	2830	2640	3625	1955	2790	2722.12	1.05	0	14149	3113	2951	2803	2641	2493	3032	2722	30	835	100	1670	5	1	29913930	811	19.93	4.29	12	1.94	136.00	632.00	4815	20230526	-43.72	1750	20230427	54.86	4815	-43.72	20230526	1750	54.86	20230427	4815	-43.72	20230526	1750	54.86	20230427	2.91	N	388790	100	29 억		312807	N	N	0	N	00	N
76	20231117	141213	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2710	-80	5	-2.87	1447939560	531654	17.10	2830	2830	2640	3625	1955	2790	2723.43	1.05	0	20174	3113	2951	2803	2641	2493	3032	2722	30	835	100	1670	5	1	29913930	811	19.93	4.29	12	1.78	136.00	632.00	4815	20230526	-43.72	1750	20230427	54.86	4815	-43.72	20230526	1750	54.86	20230427	4815	-43.72	20230526	1750	54.86	20230427	2.91	N	388790	100	29 억		312807	N	N	0	N	00	N
77	20231117	131211	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2735	-55	5	-1.97	1340911240	492228	15.83	2830	2830	2640	3625	1955	2790	2724.14	1.05	0	15367	3113	2951	2803	2641	2493	3032	2722	30	835	100	1670	5	1	29913930	818	20.11	4.33	12	1.65	136.00	632.00	4815	20230526	-43.20	1750	20230427	56.29	4815	-43.20	20230526	1750	56.29	20230427	4815	-43.20	20230526	1750	56.29	20230427	2.91	N	388790	100	29 억		312807	N	N	0	N	00	N
78	20231117	121213	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2720	-70	5	-2.51	1231560505	452322	14.55	2830	2830	2640	3625	1955	2790	2722.72	1.05	0	22012	3113	2951	2803	2641	2493	3032	2722	30	835	100	1670	5	1	29913930	814	20.00	4.30	12	1.51	136.00	632.00	4815	20230526	-43.51	1750	20230427	55.43	4815	-43.51	20230526	1750	55.43	20230427	4815	-43.51	20230526	1750	55.43	20230427	2.91	N	388790	100	29 억		312807	N	N	0	N	00	N
79	20231117	111220	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2715	-75	5	-2.69	1148340955	421707	13.56	2830	2830	2640	3625	1955	2790	2723.04	1.05	0	31573	3113	2951	2803	2641	2493	3032	2722	30	835	100	1670	5	1	29913930	812	19.96	4.30	12	1.41	136.00	632.00	4815	20230526	-43.61	1750	20230427	55.14	4815	-43.61	20230526	1750	55.14	20230427	4815	-43.61	20230526	1750	55.14	20230427	2.91	N	388790	100	29 억		312807	N	N	0	N	00	N
80	20231117	101216	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2735	-55	5	-1.97	972664130	357522	11.50	2830	2830	2640	3625	1955	2790	2720.53	1.05	0	21255	3113	2951	2803	2641	2493	3032	2722	30	835	100	1670	5	1	29913930	818	20.11	4.33	12	1.20	136.00	632.00	4815	20230526	-43.20	1750	20230427	56.29	4815	-43.20	20230526	1750	56.29	20230427	4815	-43.20	20230526	1750	56.29	20230427	2.91	N	388790	100	29 억		312807	N	N	0	N	00	N
81	20231117	091216	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	-60	5	-2.15	623824720	228840	7.36	2830	2830	2640	3625	1955	2790	2725.96	1.05	0	5403	3113	2951	2803	2641	2493	3032	2722	30	835	100	1670	5	1	29913930	817	20.07	4.32	12	0.76	136.00	632.00	4815	20230526	-43.30	1750	20230427	56.00	4815	-43.30	20230526	1750	56.00	20230427	4815	-43.30	20230526	1750	56.00	20230427	2.91	N	388790	100	29 억		312807	N	N	0	N	00	N
82	20231116	161213	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2780	120	2	4.51	8762644745	3061599	519.43	2665	2965	2655	3455	1865	2660	2862.18	1.91	0	-253632	2870	2765	2700	2595	2530	2732	2562	30	795	100	1590	5	1	29913930	832	20.44	4.40	12	10.23	136.00	632.00	4815	20230526	-42.26	1750	20230427	58.86	4815	-42.26	20230526	1750	58.86	20230427	4815	-42.26	20230526	1750	58.86	20230427	2.92	N	388790	100	29 억		572099	N	N	0	N	00	N
83	20231116	151206	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	110	2	4.14	8474503160	2957366	501.75	2665	2965	2655	3455	1865	2660	2865.63	1.91	0	-258697	2870	2765	2700	2595	2530	2732	2562	30	795	100	1590	5	1	29913930	829	20.37	4.38	12	9.89	136.00	632.00	4815	20230526	-42.47	1750	20230427	58.29	4815	-42.47	20230526	1750	58.29	20230427	4815	-42.47	20230526	1750	58.29	20230427	2.92	N	388790	100	29 억		572099	N	N	0	N	00	N
84	20231116	141143	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2790	130	2	4.89	8206527200	2860885	485.38	2665	2965	2655	3455	1865	2660	2868.60	1.91	0	-257710	2870	2765	2700	2595	2530	2732	2562	30	795	100	1590	5	1	29913930	835	20.51	4.41	12	9.56	136.00	632.00	4815	20230526	-42.06	1750	20230427	59.43	4815	-42.06	20230526	1750	59.43	20230427	4815	-42.06	20230526	1750	59.43	20230427	2.92	N	388790	100	29 억		572099	N	N	0	N	00	N
85	20231116	131206	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2855	195	2	7.33	7832833510	2727836	462.81	2665	2965	2655	3455	1865	2660	2871.52	1.91	0	-263171	2870	2765	2700	2595	2530	2732	2562	30	795	100	1590	5	1	29913930	854	20.99	4.52	12	9.12	136.00	632.00	4815	20230526	-40.71	1750	20230427	63.14	4815	-40.71	20230526	1750	63.14	20230427	4815	-40.71	20230526	1750	63.14	20230427	2.92	N	388790	100	29 억		572099	N	N	0	N	00	N
86	20231116	121207	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2810	150	2	5.64	7514531530	2614708	443.61	2665	2965	2655	3455	1865	2660	2874.03	1.91	0	-266820	2870	2765	2700	2595	2530	2732	2562	30	795	100	1590	5	1	29913930	841	20.66	4.45	12	8.74	136.00	632.00	4815	20230526	-41.64	1750	20230427	60.57	4815	-41.64	20230526	1750	60.57	20230427	4815	-41.64	20230526	1750	60.57	20230427	2.92	N	388790	100	29 억		572099	N	N	0	N	00	N
87	20231116	111207	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2895	235	2	8.83	6316900150	2191324	371.78	2665	2965	2655	3455	1865	2660	2882.79	1.91	0	-278845	2870	2765	2700	2595	2530	2732	2562	30	795	100	1590	5	1	29913930	866	21.29	4.58	12	7.33	136.00	632.00	4815	20230526	-39.88	1750	20230427	65.43	4815	-39.88	20230526	1750	65.43	20230427	4815	-39.88	20230526	1750	65.43	20230427	2.92	N	388790	100	29 억		572099	N	N	0	N	00	N
88	20231116	101206	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2720	60	2	2.26	121868585	45459	7.71	2665	2720	2655	3455	1865	2660	2681.32	1.91	0	-4204	2870	2765	2700	2595	2530	2732	2562	30	795	100	1590	5	1	29913930	814	20.00	4.30	12	0.15	136.00	632.00	4815	20230526	-43.51	1750	20230427	55.43	4815	-43.51	20230526	1750	55.43	20230427	4815	-43.51	20230526	1750	55.43	20230427	2.92	N	388790	100	29 억		572099	N	N	0	N	00	N
89	20231116	091212	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2660	0	3	0.00	0	0	0.00	0	0	0	3455	1865	2660	0.00	1.91	0	0	2870	2765	2700	2595	2530	2732	2562	30	795	100	1590	5	1	29913930	796	19.56	4.21	12	0.00	136.00	632.00	4815	20230526	-44.76	1750	20230427	52.00	4815	-44.76	20230526	1750	52.00	20230427	4815	-44.76	20230526	1750	52.00	20230427	2.92	N	388790	100	29 억		572099	N	N	0	N	00	N
90	20231115	161042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2660	15	2	0.57	1572513790	586113	129.47	2780	2805	2635	3435	1855	2645	2682.98	2.08	0	-50142	2755	2700	2610	2555	2465	2727	2582	30	790	100	1580	5	1	29913930	796	19.56	4.21	12	1.96	136.00	632.00	4815	20230526	-44.76	1750	20230427	52.00	4815	-44.76	20230526	1750	52.00	20230427	4815	-44.76	20230526	1750	52.00	20230427	3.07	N	388790	100	29 억		622115	N	N	0	N	00	N
91	20231115	151228	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2660	15	2	0.57	1532766120	571153	126.17	2780	2805	2635	3435	1855	2645	2683.63	2.08	0	-48942	2755	2700	2610	2555	2465	2727	2582	30	790	100	1580	5	1	29913930	796	19.56	4.21	12	1.91	136.00	632.00	4815	20230526	-44.76	1750	20230427	52.00	4815	-44.76	20230526	1750	52.00	20230427	4815	-44.76	20230526	1750	52.00	20230427	3.07	N	388790	100	29 억		622115	N	N	0	N	00	N
92	20231115	141225	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2660	15	2	0.57	1377153745	512667	113.25	2780	2805	2635	3435	1855	2645	2686.25	2.08	0	-60693	2755	2700	2610	2555	2465	2727	2582	30	790	100	1580	5	1	29913930	796	19.56	4.21	12	1.71	136.00	632.00	4815	20230526	-44.76	1750	20230427	52.00	4815	-44.76	20230526	1750	52.00	20230427	4815	-44.76	20230526	1750	52.00	20230427	3.07	N	388790	100	29 억		622115	N	N	0	N	00	N
93	20231115	131226	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2685	40	2	1.51	1301141025	484207	106.96	2780	2805	2635	3435	1855	2645	2687.16	2.08	0	-62978	2755	2700	2610	2555	2465	2727	2582	30	790	100	1580	5	1	29913930	803	19.74	4.25	12	1.62	136.00	632.00	4815	20230526	-44.24	1750	20230427	53.43	4815	-44.24	20230526	1750	53.43	20230427	4815	-44.24	20230526	1750	53.43	20230427	3.07	N	388790	100	29 억		622115	N	N	0	N	00	N
94	20231115	121226	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2655	10	2	0.38	1240658480	461508	101.95	2780	2805	2635	3435	1855	2645	2688.27	2.08	0	-69657	2755	2700	2610	2555	2465	2727	2582	30	790	100	1580	5	1	29913930	794	19.52	4.20	12	1.54	136.00	632.00	4815	20230526	-44.86	1750	20230427	51.71	4815	-44.86	20230526	1750	51.71	20230427	4815	-44.86	20230526	1750	51.71	20230427	3.07	N	388790	100	29 억		622115	N	N	0	N	00	N
95	20231115	111241	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	5	2	0.19	1182249300	439543	97.10	2780	2805	2635	3435	1855	2645	2689.72	2.08	0	-69208	2755	2700	2610	2555	2465	2727	2582	30	790	100	1580	5	1	29913930	793	19.49	4.19	12	1.47	136.00	632.00	4815	20230526	-44.96	1750	20230427	51.43	4815	-44.96	20230526	1750	51.43	20230427	4815	-44.96	20230526	1750	51.43	20230427	3.07	N	388790	100	29 억		622115	N	N	0	N	00	N
96	20231115	101232	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2645	0	3	0.00	1002312150	371720	82.11	2780	2805	2635	3435	1855	2645	2696.42	2.08	0	-64414	2755	2700	2610	2555	2465	2727	2582	30	790	100	1580	5	1	29913930	791	19.45	4.19	12	1.24	136.00	632.00	4815	20230526	-45.07	1750	20230427	51.14	4815	-45.07	20230526	1750	51.14	20230427	4815	-45.07	20230526	1750	51.14	20230427	3.07	N	388790	100	29 억		622115	N	N	0	N	00	N
97	20231115	091220	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2685	40	2	1.51	542743730	198971	43.95	2780	2805	2665	3435	1855	2645	2727.75	2.08	0	-49878	2755	2700	2610	2555	2465	2727	2582	30	790	100	1580	5	1	29913930	803	19.74	4.25	12	0.67	136.00	632.00	4815	20230526	-44.24	1750	20230427	53.43	4815	-44.24	20230526	1750	53.43	20230427	4815	-44.24	20230526	1750	53.43	20230427	3.07	N	388790	100	29 억		622115	N	N	0	N	00	N
98	20231114	161201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2645	135	2	5.38	1157194310	441911	92.88	2520	2665	2520	3260	1760	2510	2618.55	1.86	0	64367	2716	2612	2531	2427	2346	2572	2387	30	750	100	1500	5	1	29913930	791	19.45	4.19	12	1.48	136.00	632.00	4815	20230526	-45.07	1750	20230427	51.14	4815	-45.07	20230526	1750	51.14	20230427	4815	-45.07	20230526	1750	51.14	20230427	3.15	N	388790	100	29 억		556070	N	N	0	N	00	N
99	20231114	151208	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2645	135	2	5.38	1117217160	426793	89.70	2520	2665	2520	3260	1760	2510	2617.70	1.86	0	65071	2716	2612	2531	2427	2346	2572	2387	30	750	100	1500	5	1	29913930	791	19.45	4.19	12	1.43	136.00	632.00	4815	20230526	-45.07	1750	20230427	51.14	4815	-45.07	20230526	1750	51.14	20230427	4815	-45.07	20230526	1750	51.14	20230427	3.15	N	388790	100	29 억		556070	N	N	0	N	00	N
100	20231114	141204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2630	120	2	4.78	1006914910	384888	80.89	2520	2665	2520	3260	1760	2510	2616.12	1.86	0	52371	2716	2612	2531	2427	2346	2572	2387	30	750	100	1500	5	1	29913930	787	19.34	4.16	12	1.29	136.00	632.00	4815	20230526	-45.38	1750	20230427	50.29	4815	-45.38	20230526	1750	50.29	20230427	4815	-45.38	20230526	1750	50.29	20230427	3.15	N	388790	100	29 억		556070	N	N	0	N	00	N
101	20231114	131206	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2640	130	2	5.18	916780865	350711	73.71	2520	2665	2520	3260	1760	2510	2614.06	1.86	0	44629	2716	2612	2531	2427	2346	2572	2387	30	750	100	1500	5	1	29913930	790	19.41	4.18	12	1.17	136.00	632.00	4815	20230526	-45.17	1750	20230427	50.86	4815	-45.17	20230526	1750	50.86	20230427	4815	-45.17	20230526	1750	50.86	20230427	3.15	N	388790	100	29 억		556070	N	N	0	N	00	N
102	20231114	121209	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2635	125	2	4.98	865689270	331349	69.64	2520	2665	2520	3260	1760	2510	2612.62	1.86	0	39045	2716	2612	2531	2427	2346	2572	2387	30	750	100	1500	5	1	29913930	788	19.38	4.17	12	1.11	136.00	632.00	4815	20230526	-45.28	1750	20230427	50.57	4815	-45.28	20230526	1750	50.57	20230427	4815	-45.28	20230526	1750	50.57	20230427	3.15	N	388790	100	29 억		556070	N	N	0	N	00	N
103	20231114	111219	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2630	120	2	4.78	774317890	296624	62.34	2520	2665	2520	3260	1760	2510	2610.44	1.86	0	37213	2716	2612	2531	2427	2346	2572	2387	30	750	100	1500	5	1	29913930	787	19.34	4.16	12	0.99	136.00	632.00	4815	20230526	-45.38	1750	20230427	50.29	4815	-45.38	20230526	1750	50.29	20230427	4815	-45.38	20230526	1750	50.29	20230427	3.15	N	388790	100	29 억		556070	N	N	0	N	00	N
104	20231114	101207	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2625	115	2	4.58	535860865	206280	43.35	2520	2655	2520	3260	1760	2510	2597.74	1.86	0	30176	2716	2612	2531	2427	2346	2572	2387	30	750	100	1500	5	1	29913930	785	19.30	4.15	12	0.69	136.00	632.00	4815	20230526	-45.48	1750	20230427	50.00	4815	-45.48	20230526	1750	50.00	20230427	4815	-45.48	20230526	1750	50.00	20230427	3.15	N	388790	100	29 억		556070	N	N	0	N	00	N
105	20231114	091152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2600	90	2	3.59	201257230	78123	16.42	2520	2610	2520	3260	1760	2510	2576.16	1.86	0	9956	2716	2612	2531	2427	2346	2572	2387	30	750	100	1500	5	1	29913930	778	19.12	4.11	12	0.26	136.00	632.00	4815	20230526	-46.00	1750	20230427	48.57	4815	-46.00	20230526	1750	48.57	20230427	4815	-46.00	20230526	1750	48.57	20230427	3.15	N	388790	100	29 억		556070	N	N	0	N	00	N
106	20231113	161145	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	-105	5	-4.02	1188817575	469818	97.34	2595	2635	2450	3395	1835	2615	2530.51	1.60	0	77392	2728	2671	2628	2571	2528	2650	2550	30	780	100	1560	5	1	29913930	751	18.46	3.97	12	1.57	136.00	632.00	4815	20230526	-47.87	1750	20230427	43.43	4815	-47.87	20230526	1750	43.43	20230427	4815	-47.87	20230526	1750	43.43	20230427	3.21	N	388790	100	29 억		479419	N	N	0	N	00	N
107	20231113	151138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2495	-120	5	-4.59	1140809270	450651	93.37	2595	2635	2450	3395	1835	2615	2531.47	1.60	0	68004	2728	2671	2628	2571	2528	2650	2550	30	780	100	1560	5	1	29913930	746	18.35	3.95	12	1.51	136.00	632.00	4815	20230526	-48.18	1750	20230427	42.57	4815	-48.18	20230526	1750	42.57	20230427	4815	-48.18	20230526	1750	42.57	20230427	3.21	N	388790	100	29 억		479419	N	N	0	N	00	N
108	20231113	141139	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	-125	5	-4.78	970698160	382595	79.27	2595	2635	2450	3395	1835	2615	2537.14	1.60	0	43783	2728	2671	2628	2571	2528	2650	2550	30	780	100	1560	5	1	29913930	745	18.31	3.94	12	1.28	136.00	632.00	4815	20230526	-48.29	1750	20230427	42.29	4815	-48.29	20230526	1750	42.29	20230427	4815	-48.29	20230526	1750	42.29	20230427	3.21	N	388790	100	29 억		479419	N	N	0	N	00	N
109	20231113	131138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	-125	5	-4.78	904750140	356157	73.79	2595	2635	2450	3395	1835	2615	2540.31	1.60	0	31976	2728	2671	2628	2571	2528	2650	2550	30	780	100	1560	5	1	29913930	745	18.31	3.94	12	1.19	136.00	632.00	4815	20230526	-48.29	1750	20230427	42.29	4815	-48.29	20230526	1750	42.29	20230427	4815	-48.29	20230526	1750	42.29	20230427	3.21	N	388790	100	29 억		479419	N	N	0	N	00	N
110	20231113	121142	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	-115	5	-4.40	761103870	298347	61.81	2595	2635	2495	3395	1835	2615	2551.07	1.60	0	25321	2728	2671	2628	2571	2528	2650	2550	30	780	100	1560	5	1	29913930	748	18.38	3.96	12	1.00	136.00	632.00	4815	20230526	-48.08	1750	20230427	42.86	4815	-48.08	20230526	1750	42.86	20230427	4815	-48.08	20230526	1750	42.86	20230427	3.21	N	388790	100	29 억		479419	N	N	0	N	00	N
111	20231113	111135	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	-115	5	-4.40	680502275	266234	55.16	2595	2635	2495	3395	1835	2615	2556.03	1.60	0	20041	2728	2671	2628	2571	2528	2650	2550	30	780	100	1560	5	1	29913930	748	18.38	3.96	12	0.89	136.00	632.00	4815	20230526	-48.08	1750	20230427	42.86	4815	-48.08	20230526	1750	42.86	20230427	4815	-48.08	20230526	1750	42.86	20230427	3.21	N	388790	100	29 억		479419	N	N	0	N	00	N
112	20231113	101134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2520	-95	5	-3.63	542178375	211181	43.75	2595	2635	2510	3395	1835	2615	2567.36	1.60	0	25658	2728	2671	2628	2571	2528	2650	2550	30	780	100	1560	5	1	29913930	754	18.53	3.99	12	0.71	136.00	632.00	4815	20230526	-47.66	1750	20230427	44.00	4815	-47.66	20230526	1750	44.00	20230427	4815	-47.66	20230526	1750	44.00	20230427	3.21	N	388790	100	29 억		479419	N	N	0	N	00	N
113	20231113	091143	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2585	-30	5	-1.15	165303435	63560	13.17	2595	2635	2575	3395	1835	2615	2600.75	1.60	0	5487	2728	2671	2628	2571	2528	2650	2550	30	780	100	1560	5	1	29913930	773	19.01	4.09	12	0.21	136.00	632.00	4815	20230526	-46.31	1750	20230427	47.71	4815	-46.31	20230526	1750	47.71	20230427	4815	-46.31	20230526	1750	47.71	20230427	3.21	N	388790	100	29 억		479419	N	N	0	N	00	N
114	20231110	161155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2615	-125	5	-4.56	1241774860	473880	81.98	2685	2685	2585	3560	1920	2740	2620.45	1.47	0	41582	2850	2795	2725	2670	2600	2760	2635	30	820	100	1640	5	1	29913930	782	19.23	4.14	12	1.58	136.00	632.00	4815	20230526	-45.69	1750	20230427	49.43	4815	-45.69	20230526	1750	49.43	20230427	4815	-45.69	20230526	1750	49.43	20230427	3.30	N	388790	100	29 억		438496	N	N	0	N	00	N
115	20231110	151202	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2640	-100	5	-3.65	1145871375	437424	75.68	2685	2685	2585	3560	1920	2740	2619.59	1.47	0	42324	2850	2795	2725	2670	2600	2760	2635	30	820	100	1640	5	1	29913930	790	19.41	4.18	12	1.46	136.00	632.00	4815	20230526	-45.17	1750	20230427	50.86	4815	-45.17	20230526	1750	50.86	20230427	4815	-45.17	20230526	1750	50.86	20230427	3.30	N	388790	100	29 억		438496	N	N	0	N	00	N
116	20231110	141146	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2645	-95	5	-3.47	1021393445	390124	67.49	2685	2685	2585	3560	1920	2740	2618.12	1.47	0	47242	2850	2795	2725	2670	2600	2760	2635	30	820	100	1640	5	1	29913930	791	19.45	4.19	12	1.30	136.00	632.00	4815	20230526	-45.07	1750	20230427	51.14	4815	-45.07	20230526	1750	51.14	20230427	4815	-45.07	20230526	1750	51.14	20230427	3.30	N	388790	100	29 억		438496	N	N	0	N	00	N
117	20231110	131147	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2605	-135	5	-4.93	923855100	352914	61.06	2685	2685	2585	3560	1920	2740	2617.79	1.47	0	50149	2850	2795	2725	2670	2600	2760	2635	30	820	100	1640	5	1	29913930	779	19.15	4.12	12	1.18	136.00	632.00	4815	20230526	-45.90	1750	20230427	48.86	4815	-45.90	20230526	1750	48.86	20230427	4815	-45.90	20230526	1750	48.86	20230427	3.30	N	388790	100	29 억		438496	N	N	0	N	00	N
118	20231110	121156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2610	-130	5	-4.74	842063205	321447	55.61	2685	2685	2585	3560	1920	2740	2619.60	1.47	0	47248	2850	2795	2725	2670	2600	2760	2635	30	820	100	1640	5	1	29913930	781	19.19	4.13	12	1.07	136.00	632.00	4815	20230526	-45.79	1750	20230427	49.14	4815	-45.79	20230526	1750	49.14	20230427	4815	-45.79	20230526	1750	49.14	20230427	3.30	N	388790	100	29 억		438496	N	N	0	N	00	N
119	20231110	111133	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2615	-125	5	-4.56	639332930	243633	42.15	2685	2685	2585	3560	1920	2740	2624.16	1.47	0	38082	2850	2795	2725	2670	2600	2760	2635	30	820	100	1640	5	1	29913930	782	19.23	4.14	12	0.81	136.00	632.00	4815	20230526	-45.69	1750	20230427	49.43	4815	-45.69	20230526	1750	49.43	20230427	4815	-45.69	20230526	1750	49.43	20230427	3.30	N	388790	100	29 억		438496	N	N	0	N	00	N
120	20231110	101148	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2615	-125	5	-4.56	486524895	184932	31.99	2685	2685	2585	3560	1920	2740	2630.83	1.47	0	15628	2850	2795	2725	2670	2600	2760	2635	30	820	100	1640	5	1	29913930	782	19.23	4.14	12	0.62	136.00	632.00	4815	20230526	-45.69	1750	20230427	49.43	4815	-45.69	20230526	1750	49.43	20230427	4815	-45.69	20230526	1750	49.43	20230427	3.30	N	388790	100	29 억		438496	N	N	0	N	00	N
121	20231110	091127	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	-60	5	-2.19	189275975	71268	12.33	2685	2685	2625	3560	1920	2740	2655.83	1.47	0	7792	2850	2795	2725	2670	2600	2760	2635	30	820	100	1640	5	1	29913930	802	19.71	4.24	12	0.24	136.00	632.00	4815	20230526	-44.34	1750	20230427	53.14	4815	-44.34	20230526	1750	53.14	20230427	4815	-44.34	20230526	1750	53.14	20230427	3.30	N	388790	100	29 억		438496	N	N	0	N	00	N
122	20231109	161120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2740	-70	5	-2.49	1513285495	558388	65.36	2760	2780	2655	3650	1970	2810	2710.00	1.31	0	45203	2996	2902	2816	2722	2636	2950	2770	30	840	100	1680	5	1	29913930	820	20.15	4.34	12	1.87	136.00	632.00	4815	20230526	-43.09	1750	20230427	56.57	4815	-43.09	20230526	1750	56.57	20230427	4815	-43.09	20230526	1750	56.57	20230427	3.37	N	388790	100	29 억		390816	N	N	0	N	00	N
123	20231109	151119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	-80	5	-2.85	1393229170	514284	60.20	2760	2780	2655	3650	1970	2810	2709.02	1.31	0	42756	2996	2902	2816	2722	2636	2950	2770	30	840	100	1680	5	1	29913930	817	20.07	4.32	12	1.72	136.00	632.00	4815	20230526	-43.30	1750	20230427	56.00	4815	-43.30	20230526	1750	56.00	20230427	4815	-43.30	20230526	1750	56.00	20230427	3.37	N	388790	100	29 억		390816	N	N	0	N	00	N
124	20231109	141115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2715	-95	5	-3.38	1243308825	459306	53.77	2760	2780	2655	3650	1970	2810	2706.88	1.31	0	38491	2996	2902	2816	2722	2636	2950	2770	30	840	100	1680	5	1	29913930	812	19.96	4.30	12	1.54	136.00	632.00	4815	20230526	-43.61	1750	20230427	55.14	4815	-43.61	20230526	1750	55.14	20230427	4815	-43.61	20230526	1750	55.14	20230427	3.37	N	388790	100	29 억		390816	N	N	0	N	00	N
125	20231109	131119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2685	-125	5	-4.45	1084903655	400454	46.88	2760	2780	2655	3650	1970	2810	2709.13	1.31	0	18025	2996	2902	2816	2722	2636	2950	2770	30	840	100	1680	5	1	29913930	803	19.74	4.25	12	1.34	136.00	632.00	4815	20230526	-44.24	1750	20230427	53.43	4815	-44.24	20230526	1750	53.43	20230427	4815	-44.24	20230526	1750	53.43	20230427	3.37	N	388790	100	29 억		390816	N	N	0	N	00	N
126	20231109	121122	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2675	-135	5	-4.80	970257745	357677	41.87	2760	2780	2655	3650	1970	2810	2712.60	1.31	0	-5323	2996	2902	2816	2722	2636	2950	2770	30	840	100	1680	5	1	29913930	800	19.67	4.23	12	1.20	136.00	632.00	4815	20230526	-44.44	1750	20230427	52.86	4815	-44.44	20230526	1750	52.86	20230427	4815	-44.44	20230526	1750	52.86	20230427	3.37	N	388790	100	29 억		390816	N	N	0	N	00	N
127	20231109	111118	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2715	-95	5	-3.38	839412765	309107	36.18	2760	2780	2655	3650	1970	2810	2715.54	1.31	0	-13189	2996	2902	2816	2722	2636	2950	2770	30	840	100	1680	5	1	29913930	812	19.96	4.30	12	1.03	136.00	632.00	4815	20230526	-43.61	1750	20230427	55.14	4815	-43.61	20230526	1750	55.14	20230427	4815	-43.61	20230526	1750	55.14	20230427	3.37	N	388790	100	29 억		390816	N	N	0	N	00	N
128	20231109	101112	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2675	-135	5	-4.80	675760755	248880	29.13	2760	2780	2655	3650	1970	2810	2715.12	1.31	0	-18525	2996	2902	2816	2722	2636	2950	2770	30	840	100	1680	5	1	29913930	800	19.67	4.23	12	0.83	136.00	632.00	4815	20230526	-44.44	1750	20230427	52.86	4815	-44.44	20230526	1750	52.86	20230427	4815	-44.44	20230526	1750	52.86	20230427	3.37	N	388790	100	29 억		390816	N	N	0	N	00	N
129	20231109	091120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2705	-105	5	-3.74	228556285	83680	9.80	2760	2780	2700	3650	1970	2810	2731.10	1.31	0	-29025	2996	2902	2816	2722	2636	2950	2770	30	840	100	1680	5	1	29913930	809	19.89	4.28	12	0.28	136.00	632.00	4815	20230526	-43.82	1750	20230427	54.57	4815	-43.82	20230526	1750	54.57	20230427	4815	-43.82	20230526	1750	54.57	20230427	3.37	N	388790	100	29 억		390816	N	N	0	N	00	N
130	20231108	161111	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2810	-65	5	-2.26	2364263745	837586	61.89	2775	2910	2730	3735	2015	2875	2822.73	1.46	0	-51323	3151	3012	2916	2777	2681	2965	2730	30	860	100	1720	5	1	29913930	841	20.66	4.45	12	2.80	136.00	632.00	4815	20230526	-41.64	1750	20230427	60.57	4815	-41.64	20230526	1750	60.57	20230427	4815	-41.64	20230526	1750	60.57	20230427	3.66	N	388790	100	29 억		436012	N	N	0	N	00	N
131	20231108	151115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2750	-125	5	-4.35	2256113130	798807	59.02	2775	2910	2730	3735	2015	2875	2824.34	1.46	0	-47898	3151	3012	2916	2777	2681	2965	2730	30	860	100	1720	5	1	29913930	823	20.22	4.35	12	2.67	136.00	632.00	4815	20230526	-42.89	1750	20230427	57.14	4815	-42.89	20230526	1750	57.14	20230427	4815	-42.89	20230526	1750	57.14	20230427	3.66	N	388790	100	29 억		436012	N	N	0	N	00	N
132	20231108	141108	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2850	-25	5	-0.87	1798368170	634049	46.85	2775	2910	2775	3735	2015	2875	2836.31	1.46	0	-8544	3151	3012	2916	2777	2681	2965	2730	30	860	100	1720	5	1	29913930	853	20.96	4.51	12	2.12	136.00	632.00	4815	20230526	-40.81	1750	20230427	62.86	4815	-40.81	20230526	1750	62.86	20230427	4815	-40.81	20230526	1750	62.86	20230427	3.66	N	388790	100	29 억		436012	N	N	0	N	00	N
133	20231108	131106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2855	-20	5	-0.70	1389407885	491706	36.33	2775	2875	2775	3735	2015	2875	2825.67	1.46	0	44075	3151	3012	2916	2777	2681	2965	2730	30	860	100	1720	5	1	29913930	854	20.99	4.52	12	1.64	136.00	632.00	4815	20230526	-40.71	1750	20230427	63.14	4815	-40.71	20230526	1750	63.14	20230427	4815	-40.71	20230526	1750	63.14	20230427	3.66	N	388790	100	29 억		436012	N	N	0	N	00	N
134	20231108	121103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2860	-15	5	-0.52	1257676155	445414	32.91	2775	2875	2775	3735	2015	2875	2823.59	1.46	0	44874	3151	3012	2916	2777	2681	2965	2730	30	860	100	1720	5	1	29913930	856	21.03	4.53	12	1.49	136.00	632.00	4815	20230526	-40.60	1750	20230427	63.43	4815	-40.60	20230526	1750	63.43	20230427	4815	-40.60	20230526	1750	63.43	20230427	3.66	N	388790	100	29 억		436012	N	N	0	N	00	N
135	20231108	111113	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2840	-35	5	-1.22	1118506020	396582	29.30	2775	2875	2775	3735	2015	2875	2820.34	1.46	0	53689	3151	3012	2916	2777	2681	2965	2730	30	860	100	1720	5	1	29913930	850	20.88	4.49	12	1.33	136.00	632.00	4815	20230526	-41.02	1750	20230427	62.29	4815	-41.02	20230526	1750	62.29	20230427	4815	-41.02	20230526	1750	62.29	20230427	3.66	N	388790	100	29 억		436012	N	N	0	N	00	N
136	20231108	101108	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2820	-55	5	-1.91	926015675	328253	24.25	2775	2875	2775	3735	2015	2875	2821.01	1.46	0	60171	3151	3012	2916	2777	2681	2965	2730	30	860	100	1720	5	1	29913930	844	20.74	4.46	12	1.10	136.00	632.00	4815	20230526	-41.43	1750	20230427	61.14	4815	-41.43	20230526	1750	61.14	20230427	4815	-41.43	20230526	1750	61.14	20230427	3.66	N	388790	100	29 억		436012	N	N	0	N	00	N
137	20231108	091107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2830	-45	5	-1.57	424141380	150395	11.11	2775	2875	2775	3735	2015	2875	2820.12	1.46	0	54256	3151	3012	2916	2777	2681	2965	2730	30	860	100	1720	5	1	29913930	847	20.81	4.48	12	0.50	136.00	632.00	4815	20230526	-41.23	1750	20230427	61.71	4815	-41.23	20230526	1750	61.71	20230427	4815	-41.23	20230526	1750	61.71	20230427	3.66	N	388790	100	29 억		436012	N	N	0	N	00	N
138	20231107	161108	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	-125	5	-4.17	3725589200	1267686	81.94	3030	3055	2820	3900	2100	3000	2939.12	1.40	0	15981	3240	3120	3015	2895	2790	3067	2842	30	900	100	1800	5	1	29913930	860	21.14	4.55	12	4.24	136.00	632.00	4815	20230526	-40.29	1750	20230427	64.29	4815	-40.29	20230526	1750	64.29	20230427	4815	-40.29	20230526	1750	64.29	20230427	2.98	N	388790	100	29 억		420029	N	N	0	N	00	N
139	20231107	151112	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	-125	5	-4.17	3554088750	1207948	78.08	3030	3055	2820	3900	2100	3000	2942.25	1.40	0	22056	3240	3120	3015	2895	2790	3067	2842	30	900	100	1800	5	1	29913930	860	21.14	4.55	12	4.04	136.00	632.00	4815	20230526	-40.29	1750	20230427	64.29	4815	-40.29	20230526	1750	64.29	20230427	4815	-40.29	20230526	1750	64.29	20230427	2.98	N	388790	100	29 억		420029	N	N	0	N	00	N
140	20231107	141112	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2870	-130	5	-4.33	3137691140	1062298	68.66	3030	3055	2820	3900	2100	3000	2953.68	1.40	0	-6463	3240	3120	3015	2895	2790	3067	2842	30	900	100	1800	5	1	29913930	859	21.10	4.54	12	3.55	136.00	632.00	4815	20230526	-40.39	1750	20230427	64.00	4815	-40.39	20230526	1750	64.00	20230427	4815	-40.39	20230526	1750	64.00	20230427	2.98	N	388790	100	29 억		420029	N	N	0	N	00	N
141	20231107	131115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2860	-140	5	-4.67	2862778560	966387	62.46	3030	3055	2820	3900	2100	3000	2962.35	1.40	0	-39777	3240	3120	3015	2895	2790	3067	2842	30	900	100	1800	5	1	29913930	856	21.03	4.53	12	3.23	136.00	632.00	4815	20230526	-40.60	1750	20230427	63.43	4815	-40.60	20230526	1750	63.43	20230427	4815	-40.60	20230526	1750	63.43	20230427	2.98	N	388790	100	29 억		420029	N	N	0	N	00	N
142	20231107	121106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2900	-100	5	-3.33	2448318605	821507	53.10	3030	3055	2870	3900	2100	3000	2980.28	1.40	0	-59004	3240	3120	3015	2895	2790	3067	2842	30	900	100	1800	5	1	29913930	868	21.32	4.59	12	2.75	136.00	632.00	4815	20230526	-39.77	1750	20230427	65.71	4815	-39.77	20230526	1750	65.71	20230427	4815	-39.77	20230526	1750	65.71	20230427	2.98	N	388790	100	29 억		420029	N	N	0	N	00	N
143	20231107	111108	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2975	-25	5	-0.83	1964613300	656295	42.42	3030	3055	2870	3900	2100	3000	2993.49	1.40	0	-50217	3240	3120	3015	2895	2790	3067	2842	30	900	100	1800	5	1	29913930	890	21.88	4.71	12	2.19	136.00	632.00	4815	20230526	-38.21	1750	20230427	70.00	4815	-38.21	20230526	1750	70.00	20230427	4815	-38.21	20230526	1750	70.00	20230427	2.98	N	388790	100	29 억		420029	N	N	0	N	00	N
144	20231107	101119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2980	-20	5	-0.67	1702987605	568917	36.77	3030	3055	2870	3900	2100	3000	2993.38	1.40	0	-63595	3240	3120	3015	2895	2790	3067	2842	30	900	100	1800	5	1	29913930	891	21.91	4.72	12	1.90	136.00	632.00	4815	20230526	-38.11	1750	20230427	70.29	4815	-38.11	20230526	1750	70.29	20230427	4815	-38.11	20230526	1750	70.29	20230427	2.98	N	388790	100	29 억		420029	N	N	0	N	00	N
145	20231107	091055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2955	-45	5	-1.50	590935430	199770	12.91	3030	3045	2870	3900	2100	3000	2958.08	1.40	0	-20377	3240	3120	3015	2895	2790	3067	2842	30	900	100	1800	5	1	29913930	884	21.73	4.68	12	0.67	136.00	632.00	4815	20230526	-38.63	1750	20230427	68.86	4815	-38.63	20230526	1750	68.86	20230427	4815	-38.63	20230526	1750	68.86	20230427	2.98	N	388790	100	29 억		420029	N	N	0	N	00	N
146	20231106	161043	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3000	-145	5	-4.61	4633976385	1525219	10.92	3090	3135	2910	4085	2205	3145	3038.39	0.50	0	263700	3621	3382	3181	2942	2741	3502	3062	30	940	100	1880	5	1	29913930	897	22.06	4.75	12	5.10	136.00	632.00	4815	20230526	-37.69	1750	20230427	71.43	4815	-37.69	20230526	1750	71.43	20230427	4815	-37.69	20230526	1750	71.43	20230427	2.16	N	388790	100	29 억		148400	N	N	0	N	00	N
147	20231106	151049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3015	-130	5	-4.13	4235336800	1392677	9.97	3090	3135	2910	4085	2205	3145	3040.98	0.50	0	263215	3621	3382	3181	2942	2741	3502	3062	30	940	100	1880	5	1	29913930	902	22.17	4.77	12	4.66	136.00	632.00	4815	20230526	-37.38	1750	20230427	72.29	4815	-37.38	20230526	1750	72.29	20230427	4815	-37.38	20230526	1750	72.29	20230427	2.16	N	388790	100	29 억		148400	N	N	0	N	00	N
148	20231106	141042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3025	-120	5	-3.82	3852837355	1266240	9.06	3090	3135	2910	4085	2205	3145	3042.56	0.50	0	249791	3621	3382	3181	2942	2741	3502	3062	30	940	100	1880	5	1	29913930	905	22.24	4.79	12	4.23	136.00	632.00	4815	20230526	-37.18	1750	20230427	72.86	4815	-37.18	20230526	1750	72.86	20230427	4815	-37.18	20230526	1750	72.86	20230427	2.16	N	388790	100	29 억		148400	N	N	0	N	00	N
149	20231106	131052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3010	-135	5	-4.29	3607808805	1185194	8.48	3090	3135	2910	4085	2205	3145	3043.87	0.50	0	243393	3621	3382	3181	2942	2741	3502	3062	30	940	100	1880	5	1	29913930	900	22.13	4.76	12	3.96	136.00	632.00	4815	20230526	-37.49	1750	20230427	72.00	4815	-37.49	20230526	1750	72.00	20230427	4815	-37.49	20230526	1750	72.00	20230427	2.16	N	388790	100	29 억		148400	N	N	0	N	00	N
150	20231106	121049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	-115	5	-3.66	3231226835	1060059	7.59	3090	3135	2910	4085	2205	3145	3047.95	0.50	0	227245	3621	3382	3181	2942	2741	3502	3062	30	940	100	1880	5	1	29913930	906	22.28	4.79	12	3.54	136.00	632.00	4815	20230526	-37.07	1750	20230427	73.14	4815	-37.07	20230526	1750	73.14	20230427	4815	-37.07	20230526	1750	73.14	20230427	2.16	N	388790	100	29 억		148400	N	N	0	N	00	N
151	20231106	111047	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3060	-85	5	-2.70	2823491955	926126	6.63	3090	3135	2910	4085	2205	3145	3048.48	0.50	0	183859	3621	3382	3181	2942	2741	3502	3062	30	940	100	1880	5	1	29913930	915	22.50	4.84	12	3.10	136.00	632.00	4815	20230526	-36.45	1750	20230427	74.86	4815	-36.45	20230526	1750	74.86	20230427	4815	-36.45	20230526	1750	74.86	20230427	2.16	N	388790	100	29 억		148400	N	N	0	N	00	N
152	20231106	101021	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3065	-80	5	-2.54	2357762475	773507	5.54	3090	3135	2910	4085	2205	3145	3047.86	0.50	0	140825	3621	3382	3181	2942	2741	3502	3062	30	940	100	1880	5	1	29913930	917	22.54	4.85	12	2.59	136.00	632.00	4815	20230526	-36.34	1750	20230427	75.14	4815	-36.34	20230526	1750	75.14	20230427	4815	-36.34	20230526	1750	75.14	20230427	2.16	N	388790	100	29 억		148400	N	N	0	N	00	N
153	20231106	091046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	-115	5	-3.66	1240201360	403021	2.88	3090	3135	3005	4085	2205	3145	3076.88	0.50	0	61303	3621	3382	3181	2942	2741	3502	3062	30	940	100	1880	5	1	29913930	906	22.28	4.79	12	1.35	136.00	632.00	4815	20230526	-37.07	1750	20230427	73.14	4815	-37.07	20230526	1750	73.14	20230427	4815	-37.07	20230526	1750	73.14	20230427	2.16	N	388790	100	29 억		148400	N	N	0	N	00	N
154	20231103	161034	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	190	2	6.43	45460648650	13903815	157.75	3035	3420	2980	3840	2070	2955	3269.86	0.54	0	-11100	3195	3075	2905	2785	2615	3135	2845	30	885	100	1770	5	1	29913930	941	23.12	4.98	12	46.48	136.00	632.00	4815	20230526	-34.68	1750	20230427	79.71	4815	-34.68	20230526	1750	79.71	20230427	4815	-34.68	20230526	1750	79.71	20230427	2.85	N	388790	100	29 억		162372	N	N	0	N	00	N
155	20231103	151030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3120	165	2	5.58	44632081625	13640225	154.76	3035	3420	2980	3840	2070	2955	3272.10	0.54	0	-54032	3195	3075	2905	2785	2615	3135	2845	30	885	100	1770	5	1	29913930	933	22.94	4.94	12	45.60	136.00	632.00	4815	20230526	-35.20	1750	20230427	78.29	4815	-35.20	20230526	1750	78.29	20230427	4815	-35.20	20230526	1750	78.29	20230427	2.85	N	388790	100	29 억		162372	N	N	0	N	00	N
156	20231103	141030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	215	2	7.28	43366215855	13236637	150.18	3035	3420	2980	3840	2070	2955	3276.24	0.54	0	-131373	3195	3075	2905	2785	2615	3135	2845	30	885	100	1770	5	1	29913930	948	23.31	5.02	12	44.25	136.00	632.00	4815	20230526	-34.16	1750	20230427	81.14	4815	-34.16	20230526	1750	81.14	20230427	4815	-34.16	20230526	1750	81.14	20230427	2.85	N	388790	100	29 억		162372	N	N	0	N	00	N
157	20231103	131030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3175	220	2	7.45	41735446185	12719790	144.32	3035	3420	2980	3840	2070	2955	3281.16	0.54	0	-147593	3195	3075	2905	2785	2615	3135	2845	30	885	100	1770	5	1	29913930	950	23.35	5.02	12	42.52	136.00	632.00	4815	20230526	-34.06	1750	20230427	81.43	4815	-34.06	20230526	1750	81.43	20230427	4815	-34.06	20230526	1750	81.43	20230427	2.85	N	388790	100	29 억		162372	N	N	0	N	00	N
158	20231103	121027	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3180	225	2	7.61	39773891390	12104039	137.33	3035	3420	2980	3840	2070	2955	3286.02	0.54	0	-146351	3195	3075	2905	2785	2615	3135	2845	30	885	100	1770	5	1	29913930	951	23.38	5.03	12	40.46	136.00	632.00	4815	20230526	-33.96	1750	20230427	81.71	4815	-33.96	20230526	1750	81.71	20230427	4815	-33.96	20230526	1750	81.71	20230427	2.85	N	388790	100	29 억		162372	N	N	0	N	00	N
159	20231103	111038	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3260	305	2	10.32	37518708600	11407519	129.43	3035	3420	2980	3840	2070	2955	3288.96	0.54	0	-141022	3195	3075	2905	2785	2615	3135	2845	30	885	100	1770	5	1	29913930	975	23.97	5.16	12	38.13	136.00	632.00	4815	20230526	-32.29	1750	20230427	86.29	4815	-32.29	20230526	1750	86.29	20230427	4815	-32.29	20230526	1750	86.29	20230427	2.85	N	388790	100	29 억		162372	N	N	0	N	00	N
160	20231103	101018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3275	320	2	10.83	32337334115	9834947	111.59	3035	3420	2980	3840	2070	2955	3288.02	0.54	0	-140306	3195	3075	2905	2785	2615	3135	2845	30	885	100	1770	5	1	29913930	980	24.08	5.18	12	32.88	136.00	632.00	4815	20230526	-31.98	1750	20230427	87.14	4815	-31.98	20230526	1750	87.14	20230427	4815	-31.98	20230526	1750	87.14	20230427	2.85	N	388790	100	29 억		162372	N	N	0	N	00	N
161	20231103	091023	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3380	425	2	14.38	14327006600	4425839	50.22	3035	3410	2980	3840	2070	2955	3237.16	0.54	0	-90071	3195	3075	2905	2785	2615	3135	2845	30	885	100	1770	5	1	29913930	1011	24.85	5.35	12	14.80	136.00	632.00	4815	20230526	-29.80	1750	20230427	93.14	4815	-29.80	20230526	1750	93.14	20230427	4815	-29.80	20230526	1750	93.14	20230427	2.85	N	388790	100	29 억		162372	N	N	0	N	00	N
162	20231102	161022	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2955	-15	5	-0.51	25586174755	8720603	60.84	2930	3025	2735	3860	2080	2970	2930.51	0.46	0	27455	3386	3177	2761	2552	2136	3282	2657	30	890	100	1780	5	1	29913930	884	21.73	4.68	12	29.15	136.00	632.00	4815	20230526	-38.63	1750	20230427	68.86	4815	-38.63	20230526	1750	68.86	20230427	4815	-38.63	20230526	1750	68.86	20230427	2.87	N	388790	100	29 억		137012	N	N	0	N	00	N
163	20231102	151034	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2940	-30	5	-1.01	24619332035	8392479	58.55	2930	3025	2735	3860	2080	2970	2929.80	0.46	0	39945	3386	3177	2761	2552	2136	3282	2657	30	890	100	1780	5	1	29913930	879	21.62	4.65	12	28.06	136.00	632.00	4815	20230526	-38.94	1750	20230427	68.00	4815	-38.94	20230526	1750	68.00	20230427	4815	-38.94	20230526	1750	68.00	20230427	2.87	N	388790	100	29 억		137012	N	N	0	N	00	N
164	20231102	141019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2915	-55	5	-1.85	22567067350	7694546	53.68	2930	3025	2735	3860	2080	2970	2928.72	0.46	0	28717	3386	3177	2761	2552	2136	3282	2657	30	890	100	1780	5	1	29913930	872	21.43	4.61	12	25.72	136.00	632.00	4815	20230526	-39.46	1750	20230427	66.57	4815	-39.46	20230526	1750	66.57	20230427	4815	-39.46	20230526	1750	66.57	20230427	2.87	N	388790	100	29 억		137012	N	N	0	N	00	N
165	20231102	131021	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2900	-70	5	-2.36	21795437830	7428639	51.83	2930	3025	2735	3860	2080	2970	2929.80	0.46	0	-12251	3386	3177	2761	2552	2136	3282	2657	30	890	100	1780	5	1	29913930	868	21.32	4.59	12	24.83	136.00	632.00	4815	20230526	-39.77	1750	20230427	65.71	4815	-39.77	20230526	1750	65.71	20230427	4815	-39.77	20230526	1750	65.71	20230427	2.87	N	388790	100	29 억		137012	N	N	0	N	00	N
166	20231102	121019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2910	-60	5	-2.02	21102900195	7189846	50.16	2930	3025	2735	3860	2080	2970	2930.90	0.46	0	2027	3386	3177	2761	2552	2136	3282	2657	30	890	100	1780	5	1	29913930	870	21.40	4.60	12	24.04	136.00	632.00	4815	20230526	-39.56	1750	20230427	66.29	4815	-39.56	20230526	1750	66.29	20230427	4815	-39.56	20230526	1750	66.29	20230427	2.87	N	388790	100	29 억		137012	N	N	0	N	00	N
167	20231102	111017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	-95	5	-3.20	13686746585	4685715	32.69	2930	3025	2735	3860	2080	2970	2911.28	0.46	0	23259	3386	3177	2761	2552	2136	3282	2657	30	890	100	1780	5	1	29913930	860	21.14	4.55	12	15.66	136.00	632.00	4815	20230526	-40.29	1750	20230427	64.29	4815	-40.29	20230526	1750	64.29	20230427	4815	-40.29	20230526	1750	64.29	20230427	2.87	N	388790	100	29 억		137012	N	N	0	N	00	N
168	20231102	101018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2920	-50	5	-1.68	12426923610	4247367	29.63	2930	3025	2735	3860	2080	2970	2915.98	0.46	0	34832	3386	3177	2761	2552	2136	3282	2657	30	890	100	1780	5	1	29913930	873	21.47	4.62	12	14.20	136.00	632.00	4815	20230526	-39.36	1750	20230427	66.86	4815	-39.36	20230526	1750	66.86	20230427	4815	-39.36	20230526	1750	66.86	20230427	2.87	N	388790	100	29 억		137012	N	N	0	N	00	N
169	20231102	091025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2895	-75	5	-2.53	9403989000	3209415	22.39	2930	3025	2735	3860	2080	2970	2917.50	0.46	0	37168	3386	3177	2761	2552	2136	3282	2657	30	890	100	1780	5	1	29913930	866	21.29	4.58	12	10.73	136.00	632.00	4815	20230526	-39.88	1750	20230427	65.43	4815	-39.88	20230526	1750	65.43	20230427	4815	-39.88	20230526	1750	65.43	20230427	2.87	N	388790	100	29 억		137012	N	N	0	N	00	N
170	20231101	161014	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2970	685	1	29.98	41430088470	14331457	3882.70	2385	2970	2345	2970	1600	2285	2890.85	1.52	0	-316121	2521	2402	2331	2212	2141	2367	2177	30	685	100	1370	5	1	29913930	888	21.84	4.70	12	47.91	136.00	632.00	4815	20230526	-38.32	1750	20230427	69.71	4815	-38.32	20230526	1750	69.71	20230427	4815	-38.32	20230526	1750	69.71	20230427	2.84	N	388790	100	29 억		454623	N	N	0	N	00	N
171	20231101	151015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2970	685	1	29.98	41417985720	14327382	3881.59	2385	2970	2345	2970	1600	2285	2890.83	1.52	0	-315541	2521	2402	2331	2212	2141	2367	2177	30	685	100	1370	5	1	29913930	888	21.84	4.70	12	47.90	136.00	632.00	4815	20230526	-38.32	1750	20230427	69.71	4815	-38.32	20230526	1750	69.71	20230427	4815	-38.32	20230526	1750	69.71	20230427	2.84	N	388790	100	29 억		454623	N	N	0	N	00	N
172	20231101	141006	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2940	655	2	28.67	40807211060	14121430	3825.79	2385	2970	2345	2970	1600	2285	2889.74	1.52	0	-318259	2521	2402	2331	2212	2141	2367	2177	30	685	100	1370	5	1	29913930	879	21.62	4.65	12	47.21	136.00	632.00	4815	20230526	-38.94	1750	20230427	68.00	4815	-38.94	20230526	1750	68.00	20230427	4815	-38.94	20230526	1750	68.00	20230427	2.84	N	388790	100	29 억		454623	N	N	0	N	00	N
173	20231101	131015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2950	665	2	29.10	37459825915	12991097	3519.56	2385	2970	2345	2970	1600	2285	2883.50	1.52	0	-329643	2521	2402	2331	2212	2141	2367	2177	30	685	100	1370	5	1	29913930	882	21.69	4.67	12	43.43	136.00	632.00	4815	20230526	-38.73	1750	20230427	68.57	4815	-38.73	20230526	1750	68.57	20230427	4815	-38.73	20230526	1750	68.57	20230427	2.84	N	388790	100	29 억		454623	N	N	0	N	00	N
174	20231101	121039	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2920	635	2	27.79	36276589150	12586567	3409.97	2385	2970	2345	2970	1600	2285	2882.17	1.52	0	-353818	2521	2402	2331	2212	2141	2367	2177	30	685	100	1370	5	1	29913930	873	21.47	4.62	12	42.08	136.00	632.00	4815	20230526	-39.36	1750	20230427	66.86	4815	-39.36	20230526	1750	66.86	20230427	4815	-39.36	20230526	1750	66.86	20230427	2.84	N	388790	100	29 억		454623	N	N	0	N	00	N
175	20231101	111047	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2900	615	2	26.91	31316463885	10902990	2953.85	2385	2970	2345	2970	1600	2285	2872.28	1.52	0	-352977	2521	2402	2331	2212	2141	2367	2177	30	685	100	1370	5	1	29913930	868	21.32	4.59	12	36.45	136.00	632.00	4815	20230526	-39.77	1750	20230427	65.71	4815	-39.77	20230526	1750	65.71	20230427	4815	-39.77	20230526	1750	65.71	20230427	2.84	N	388790	100	29 억		454623	N	N	0	N	00	N
176	20231101	101030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2950	665	2	29.10	21313727270	7437029	2014.85	2385	2970	2345	2970	1600	2285	2865.89	1.52	0	-348469	2521	2402	2331	2212	2141	2367	2177	30	685	100	1370	5	1	29913930	882	21.69	4.67	12	24.86	136.00	632.00	4815	20230526	-38.73	1750	20230427	68.57	4815	-38.73	20230526	1750	68.57	20230427	4815	-38.73	20230526	1750	68.57	20230427	2.84	N	388790	100	29 억		454623	N	N	0	N	00	N
177	20231101	091033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2600	315	2	13.79	1163918620	468511	126.93	2385	2615	2345	2970	1600	2285	2484.29	1.52	0	-6547	2521	2402	2331	2212	2141	2367	2177	30	685	100	1370	5	1	29913930	778	19.12	4.11	12	1.57	136.00	632.00	4815	20230526	-46.00	1750	20230427	48.57	4815	-46.00	20230526	1750	48.57	20230427	4815	-46.00	20230526	1750	48.57	20230427	2.84	N	388790	100	29 억		454623	N	N	0	N	00	N