KissMeData/297570/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	161153	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1623	138	2	9.29	62160533622	37052539	179.47	1459	1790	1445	1930	1040	1485	1677.78	0.06	0	45947	1901	1693	1539	1331	1177	1797	1435	35	445	100	920	1	1	34621218	562	9.22	1.80	12	107.02	176.00	903.00	2245	20221209	-27.71	1257	20231020	29.12	2245	-27.71	20230118	1257	29.12	20231020	2245	-27.71	20221209	1257	29.12	20231020	2.83	N	297570	100	34 억		19234	N	N	0	N	00	N
3	20231130	151152	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1692	207	2	13.94	59141647868	35218391	170.58	1459	1790	1445	1930	1040	1485	1679.30	0.06	0	45877	1901	1693	1539	1331	1177	1797	1435	35	445	100	920	1	1	34621218	586	9.61	1.87	12	101.72	176.00	903.00	2245	20221209	-24.63	1257	20231020	34.61	2245	-24.63	20230118	1257	34.61	20231020	2245	-24.63	20221209	1257	34.61	20231020	2.83	N	297570	100	34 억		19234	N	N	0	N	00	N
4	20231130	141149	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1573	88	2	5.93	27345966023	16752089	81.14	1459	1715	1445	1930	1040	1485	1632.41	0.06	0	45304	1901	1693	1539	1331	1177	1797	1435	35	445	100	920	1	1	34621218	545	8.94	1.74	12	48.39	176.00	903.00	2245	20221209	-29.93	1257	20231020	25.14	2245	-29.93	20230118	1257	25.14	20231020	2245	-29.93	20221209	1257	25.14	20231020	2.83	N	297570	100	34 억		19234	N	N	0	N	00	N
5	20231130	131147	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1598	113	2	7.61	26390998610	16148072	78.21	1459	1715	1445	1930	1040	1485	1634.33	0.06	0	44835	1901	1693	1539	1331	1177	1797	1435	35	445	100	920	1	1	34621218	553	9.08	1.77	12	46.64	176.00	903.00	2245	20221209	-28.82	1257	20231020	27.13	2245	-28.82	20230118	1257	27.13	20231020	2245	-28.82	20221209	1257	27.13	20231020	2.83	N	297570	100	34 억		19234	N	N	0	N	00	N
6	20231130	121202	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1630	145	2	9.76	24330055703	14868822	72.02	1459	1715	1445	1930	1040	1485	1636.34	0.06	0	44808	1901	1693	1539	1331	1177	1797	1435	35	445	100	920	1	1	34621218	564	9.26	1.81	12	42.95	176.00	903.00	2245	20221209	-27.39	1257	20231020	29.67	2245	-27.39	20230118	1257	29.67	20231020	2245	-27.39	20221209	1257	29.67	20231020	2.83	N	297570	100	34 억		19234	N	N	0	N	00	N
7	20231130	111156	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1592	107	2	7.21	18469472788	11303238	54.75	1459	1715	1445	1930	1040	1485	1634.03	0.06	0	44334	1901	1693	1539	1331	1177	1797	1435	35	445	100	920	1	1	34621218	551	9.05	1.76	12	32.65	176.00	903.00	2245	20221209	-29.09	1257	20231020	26.65	2245	-29.09	20230118	1257	26.65	20231020	2245	-29.09	20221209	1257	26.65	20231020	2.83	N	297570	100	34 억		19234	N	N	0	N	00	N
8	20231130	101148	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1628	143	2	9.63	15745964780	9605307	46.52	1459	1715	1445	1930	1040	1485	1639.34	0.06	0	41104	1901	1693	1539	1331	1177	1797	1435	35	445	100	920	1	1	34621218	564	9.25	1.80	12	27.74	176.00	903.00	2245	20221209	-27.48	1257	20231020	29.51	2245	-27.48	20230118	1257	29.51	20231020	2245	-27.48	20221209	1257	29.51	20231020	2.83	N	297570	100	34 억		19234	N	N	0	N	00	N
9	20231130	091149	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1689	204	2	13.74	4927454706	3086038	14.95	1459	1702	1445	1930	1040	1485	1596.78	0.06	0	57861	1901	1693	1539	1331	1177	1797	1435	35	445	100	920	1	1	34621218	585	9.60	1.87	12	8.91	176.00	903.00	2245	20221209	-24.77	1257	20231020	34.37	2245	-24.77	20230118	1257	34.37	20231020	2245	-24.77	20221209	1257	34.37	20231020	2.83	N	297570	100	34 억		19234	N	N	0	N	00	N
10	20231129	161143	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1485	95	2	6.83	32685691316	20215147	38241.36	1395	1747	1385	1807	973	1390	1617.95	0.11	0	-20638	1405	1397	1391	1383	1377	1394	1380	35	417	100	860	1	1	34621218	514	8.44	1.64	12	58.39	176.00	903.00	2245	20221209	-33.85	1257	20231020	18.14	2245	-33.85	20230118	1257	18.14	20231020	2245	-33.85	20221209	1257	18.14	20231020	2.83	N	297570	100	34 억		39160	N	N	0	N	00	N
11	20231129	151155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1626	236	2	16.98	23476227741	14601954	27622.78	1395	1747	1385	1807	973	1390	1607.75	0.11	0	-18989	1405	1397	1391	1383	1377	1394	1380	35	417	100	860	1	1	34621218	563	9.24	1.80	12	42.18	176.00	903.00	2245	20221209	-27.57	1257	20231020	29.36	2245	-27.57	20230118	1257	29.36	20231020	2245	-27.57	20221209	1257	29.36	20231020	2.83	N	297570	100	34 억		39160	Y	N	0	N	00	N
12	20231129	141147	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1730	340	2	24.46	7169469508	4454068	8425.84	1395	1747	1385	1807	973	1390	1609.65	0.11	0	-7217	1405	1397	1391	1383	1377	1394	1380	35	417	100	860	1	1	34621218	599	9.83	1.92	12	12.87	176.00	903.00	2245	20221209	-22.94	1257	20231020	37.63	2245	-22.94	20230118	1257	37.63	20231020	2245	-22.94	20221209	1257	37.63	20231020	2.83	N	297570	100	34 억		39160	N	N	0	N	00	N
13	20231129	131149	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1396	6	2	0.43	22866854	16410	31.04	1395	1403	1385	1807	973	1390	1393.47	0.11	0	57	1405	1397	1391	1383	1377	1394	1380	35	417	100	860	1	1	34621218	483	7.93	1.55	12	0.05	176.00	903.00	2245	20221209	-37.82	1257	20231020	11.06	2245	-37.82	20230118	1257	11.06	20231020	2245	-37.82	20221209	1257	11.06	20231020	2.83	N	297570	100	34 억		39160	N	N	0	N	00	N
14	20231129	121150	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1398	8	2	0.58	20771978	14910	28.21	1395	1403	1385	1807	973	1390	1393.16	0.11	0	112	1405	1397	1391	1383	1377	1394	1380	35	417	100	860	1	1	34621218	484	7.94	1.55	12	0.04	176.00	903.00	2245	20221209	-37.73	1257	20231020	11.22	2245	-37.73	20230118	1257	11.22	20231020	2245	-37.73	20221209	1257	11.22	20231020	2.83	N	297570	100	34 억		39160	N	N	0	N	00	N
15	20231129	111150	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1398	8	2	0.58	19829726	14236	26.93	1395	1403	1385	1807	973	1390	1392.93	0.11	0	173	1405	1397	1391	1383	1377	1394	1380	35	417	100	860	1	1	34621218	484	7.94	1.55	12	0.04	176.00	903.00	2245	20221209	-37.73	1257	20231020	11.22	2245	-37.73	20230118	1257	11.22	20231020	2245	-37.73	20221209	1257	11.22	20231020	2.83	N	297570	100	34 억		39160	N	N	0	N	00	N
16	20231129	101148	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1395	5	2	0.36	17240320	12379	23.42	1395	1403	1385	1807	973	1390	1392.71	0.11	0	143	1405	1397	1391	1383	1377	1394	1380	35	417	100	860	1	1	34621218	483	7.93	1.54	12	0.04	176.00	903.00	2245	20221209	-37.86	1257	20231020	10.98	2245	-37.86	20230118	1257	10.98	20231020	2245	-37.86	20221209	1257	10.98	20231020	2.83	N	297570	100	34 억		39160	N	N	0	N	00	N
17	20231129	091142	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1400	10	2	0.72	716544	513	0.97	1395	1400	1395	1807	973	1390	1396.77	0.11	0	-4	1405	1397	1391	1383	1377	1394	1380	35	417	100	860	1	1	34621218	485	7.95	1.55	12	0.00	176.00	903.00	2245	20221209	-37.64	1257	20231020	11.38	2245	-37.64	20230118	1257	11.38	20231020	2245	-37.64	20221209	1257	11.38	20231020	2.83	N	297570	100	34 억		39160	N	N	0	N	00	N
18	20231128	161143	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1390	-9	5	-0.64	73218972	52831	172.30	1399	1399	1385	1818	980	1399	1385.91	0.11	0	958	1427	1413	1398	1384	1369	1405	1376	35	419	100	860	1	1	34621218	481	7.90	1.54	12	0.15	176.00	903.00	2245	20221209	-38.08	1257	20231020	10.58	2245	-38.08	20230118	1257	10.58	20231020	2245	-38.08	20221209	1257	10.58	20231020	2.83	N	297570	100	34 억		38202	N	N	0	N	00	N
19	20231128	151024	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1385	-14	5	-1.00	65215616	47062	153.49	1399	1399	1385	1818	980	1399	1385.74	0.11	0	734	1427	1413	1398	1384	1369	1405	1376	35	419	100	860	1	1	34621218	480	7.87	1.53	12	0.14	176.00	903.00	2245	20221209	-38.31	1257	20231020	10.18	2245	-38.31	20230118	1257	10.18	20231020	2245	-38.31	20221209	1257	10.18	20231020	2.83	N	297570	100	34 억		38202	N	N	0	N	00	N
20	20231128	141143	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1387	-12	5	-0.86	36618982	26416	86.15	1399	1399	1385	1818	980	1399	1386.24	0.11	0	381	1427	1413	1398	1384	1369	1405	1376	35	419	100	860	1	1	34621218	480	7.88	1.54	12	0.08	176.00	903.00	2245	20221209	-38.22	1257	20231020	10.34	2245	-38.22	20230118	1257	10.34	20231020	2245	-38.22	20221209	1257	10.34	20231020	2.83	N	297570	100	34 억		38202	N	N	0	N	00	N
21	20231128	131135	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1387	-12	5	-0.86	34188756	24663	80.44	1399	1399	1385	1818	980	1399	1386.24	0.11	0	294	1427	1413	1398	1384	1369	1405	1376	35	419	100	860	1	1	34621218	480	7.88	1.54	12	0.07	176.00	903.00	2245	20221209	-38.22	1257	20231020	10.34	2245	-38.22	20230118	1257	10.34	20231020	2245	-38.22	20221209	1257	10.34	20231020	2.83	N	297570	100	34 억		38202	N	N	0	N	00	N
22	20231128	121142	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1385	-14	5	-1.00	12017762	8657	28.23	1399	1399	1385	1818	980	1399	1388.21	0.11	0	294	1427	1413	1398	1384	1369	1405	1376	35	419	100	860	1	1	34621218	480	7.87	1.53	12	0.03	176.00	903.00	2245	20221209	-38.31	1257	20231020	10.18	2245	-38.31	20230118	1257	10.18	20231020	2245	-38.31	20221209	1257	10.18	20231020	2.83	N	297570	100	34 억		38202	N	N	0	N	00	N
23	20231128	111142	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1387	-12	5	-0.86	9160265	6595	21.51	1399	1399	1385	1818	980	1399	1388.97	0.11	0	205	1427	1413	1398	1384	1369	1405	1376	35	419	100	860	1	1	34621218	480	7.88	1.54	12	0.02	176.00	903.00	2245	20221209	-38.22	1257	20231020	10.34	2245	-38.22	20230118	1257	10.34	20231020	2245	-38.22	20221209	1257	10.34	20231020	2.83	N	297570	100	34 억		38202	N	N	0	N	00	N
24	20231128	101137	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1385	-14	5	-1.00	6840543	4922	16.05	1399	1399	1385	1818	980	1399	1389.79	0.11	0	94	1427	1413	1398	1384	1369	1405	1376	35	419	100	860	1	1	34621218	480	7.87	1.53	12	0.01	176.00	903.00	2245	20221209	-38.31	1257	20231020	10.18	2245	-38.31	20230118	1257	10.18	20231020	2245	-38.31	20221209	1257	10.18	20231020	2.83	N	297570	100	34 억		38202	N	N	0	N	00	N
25	20231128	091138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1387	-12	5	-0.86	747272	535	1.74	1399	1399	1387	1818	980	1399	1396.77	0.11	0	-4	1427	1413	1398	1384	1369	1405	1376	35	419	100	860	1	1	34621218	480	7.88	1.54	12	0.00	176.00	903.00	2245	20221209	-38.22	1257	20231020	10.34	2245	-38.22	20230118	1257	10.34	20231020	2245	-38.22	20221209	1257	10.34	20231020	2.83	N	297570	100	34 억		38202	N	N	0	N	00	N
26	20231127	161129	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1399	-12	5	-0.85	42615623	30662	97.87	1411	1412	1383	1834	988	1411	1389.85	0.12	0	-1572	1423	1417	1408	1402	1393	1412	1397	35	423	100	870	1	1	34621218	484	7.95	1.55	12	0.09	176.00	903.00	2245	20221209	-37.68	1257	20231020	11.30	2245	-37.68	20230118	1257	11.30	20231020	2245	-37.68	20221209	1257	11.30	20231020	2.81	N	297570	100	34 억		40612	N	N	0	N	00	N
27	20231127	151142	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1397	-14	5	-0.99	38919012	28007	89.39	1411	1412	1383	1834	988	1411	1389.62	0.12	0	-1524	1423	1417	1408	1402	1393	1412	1397	35	423	100	870	1	1	34621218	484	7.94	1.55	12	0.08	176.00	903.00	2245	20221209	-37.77	1257	20231020	11.14	2245	-37.77	20230118	1257	11.14	20231020	2245	-37.77	20221209	1257	11.14	20231020	2.81	N	297570	100	34 억		40612	N	N	0	N	00	N
28	20231127	141139	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1402	-9	5	-0.64	35069033	25233	80.54	1411	1412	1383	1834	988	1411	1389.81	0.12	0	-1583	1423	1417	1408	1402	1393	1412	1397	35	423	100	870	1	1	34621218	485	7.97	1.55	12	0.07	176.00	903.00	2245	20221209	-37.55	1257	20231020	11.54	2245	-37.55	20230118	1257	11.54	20231020	2245	-37.55	20221209	1257	11.54	20231020	2.81	N	297570	100	34 억		40612	N	N	0	N	00	N
29	20231127	131142	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1385	-26	5	-1.84	28647354	20603	65.76	1411	1412	1383	1834	988	1411	1390.45	0.12	0	-1583	1423	1417	1408	1402	1393	1412	1397	35	423	100	870	1	1	34621218	480	7.87	1.53	12	0.06	176.00	903.00	2245	20221209	-38.31	1257	20231020	10.18	2245	-38.31	20230118	1257	10.18	20231020	2245	-38.31	20221209	1257	10.18	20231020	2.81	N	297570	100	34 억		40612	N	N	0	N	00	N
30	20231127	121147	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1389	-22	5	-1.56	24673686	17731	56.59	1411	1412	1385	1834	988	1411	1391.56	0.12	0	-1583	1423	1417	1408	1402	1393	1412	1397	35	423	100	870	1	1	34621218	481	7.89	1.54	12	0.05	176.00	903.00	2245	20221209	-38.13	1257	20231020	10.50	2245	-38.13	20230118	1257	10.50	20231020	2245	-38.13	20221209	1257	10.50	20231020	2.81	N	297570	100	34 억		40612	N	N	0	N	00	N
31	20231127	111128	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1389	-22	5	-1.56	12039395	8633	27.56	1411	1412	1385	1834	988	1411	1394.58	0.12	0	-2080	1423	1417	1408	1402	1393	1412	1397	35	423	100	870	1	1	34621218	481	7.89	1.54	12	0.02	176.00	903.00	2245	20221209	-38.13	1257	20231020	10.50	2245	-38.13	20230118	1257	10.50	20231020	2245	-38.13	20221209	1257	10.50	20231020	2.81	N	297570	100	34 억		40612	N	N	0	N	00	N
32	20231127	101125	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1393	-18	5	-1.28	6572563	4697	14.99	1411	1412	1393	1834	988	1411	1399.31	0.12	0	-2018	1423	1417	1408	1402	1393	1412	1397	35	423	100	870	1	1	34621218	482	7.91	1.54	12	0.01	176.00	903.00	2245	20221209	-37.95	1257	20231020	10.82	2245	-37.95	20230118	1257	10.82	20231020	2245	-37.95	20221209	1257	10.82	20231020	2.81	N	297570	100	34 억		40612	N	N	0	N	00	N
33	20231127	091129	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1401	-10	5	-0.71	664438	472	1.51	1411	1411	1399	1834	988	1411	1407.71	0.12	0	-24	1423	1417	1408	1402	1393	1412	1397	35	423	100	870	1	1	34621218	485	7.96	1.55	12	0.00	176.00	903.00	2245	20221209	-37.59	1257	20231020	11.46	2245	-37.59	20230118	1257	11.46	20231020	2245	-37.59	20221209	1257	11.46	20231020	2.81	N	297570	100	34 억		40612	N	N	0	N	00	N
34	20231124	161122	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1411	1	2	0.07	43997357	31330	82.89	1414	1414	1399	1833	987	1410	1404.32	0.12	0	-1755	1426	1417	1410	1401	1394	1414	1398	35	423	100	870	1	1	34621218	489	8.02	1.56	12	0.09	176.00	903.00	2245	20221209	-37.15	1257	20231020	12.25	2245	-37.15	20230118	1257	12.25	20231020	2245	-37.15	20221209	1257	12.25	20231020	2.81	N	297570	100	34 억		43078	N	N	0	N	00	N
35	20231124	151131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1405	-5	5	-0.35	35096071	24993	66.13	1414	1414	1399	1833	987	1410	1404.24	0.12	0	-1928	1426	1417	1410	1401	1394	1414	1398	35	423	100	870	1	1	34621218	486	7.98	1.56	12	0.07	176.00	903.00	2245	20221209	-37.42	1257	20231020	11.77	2245	-37.42	20230118	1257	11.77	20231020	2245	-37.42	20221209	1257	11.77	20231020	2.81	N	297570	100	34 억		43078	N	N	0	N	00	N
36	20231124	141128	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1410	0	3	0.00	29944169	21329	56.43	1414	1414	1399	1833	987	1410	1403.92	0.12	0	-765	1426	1417	1410	1401	1394	1414	1398	35	423	100	870	1	1	34621218	488	8.01	1.56	12	0.06	176.00	903.00	2245	20221209	-37.19	1257	20231020	12.17	2245	-37.19	20230118	1257	12.17	20231020	2245	-37.19	20221209	1257	12.17	20231020	2.81	N	297570	100	34 억		43078	N	N	0	N	00	N
37	20231124	131124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1401	-9	5	-0.64	27092445	19296	51.05	1414	1414	1399	1833	987	1410	1404.04	0.12	0	-752	1426	1417	1410	1401	1394	1414	1398	35	423	100	870	1	1	34621218	485	7.96	1.55	12	0.06	176.00	903.00	2245	20221209	-37.59	1257	20231020	11.46	2245	-37.59	20230118	1257	11.46	20231020	2245	-37.59	20221209	1257	11.46	20231020	2.81	N	297570	100	34 억		43078	N	N	0	N	00	N
38	20231124	121132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1403	-7	5	-0.50	21179055	15082	39.90	1414	1414	1399	1833	987	1410	1404.26	0.12	0	-530	1426	1417	1410	1401	1394	1414	1398	35	423	100	870	1	1	34621218	486	7.97	1.55	12	0.04	176.00	903.00	2245	20221209	-37.51	1257	20231020	11.61	2245	-37.51	20230118	1257	11.61	20231020	2245	-37.51	20221209	1257	11.61	20231020	2.81	N	297570	100	34 억		43078	N	N	0	N	00	N
39	20231124	111127	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1414	4	2	0.28	8309238	5918	15.66	1414	1414	1399	1833	987	1410	1404.06	0.12	0	-1226	1426	1417	1410	1401	1394	1414	1398	35	423	100	870	1	1	34621218	490	8.03	1.57	12	0.02	176.00	903.00	2245	20221209	-37.02	1257	20231020	12.49	2245	-37.02	20230118	1257	12.49	20231020	2245	-37.02	20221209	1257	12.49	20231020	2.81	N	297570	100	34 억		43078	N	N	0	N	00	N
40	20231124	101130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1401	-9	5	-0.64	5968785	4252	11.25	1414	1414	1399	1833	987	1410	1403.76	0.12	0	-1326	1426	1417	1410	1401	1394	1414	1398	35	423	100	870	1	1	34621218	485	7.96	1.55	12	0.01	176.00	903.00	2245	20221209	-37.59	1257	20231020	11.46	2245	-37.59	20230118	1257	11.46	20231020	2245	-37.59	20221209	1257	11.46	20231020	2.81	N	297570	100	34 억		43078	N	N	0	N	00	N
41	20231124	091123	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1400	-10	5	-0.71	4193816	2985	7.90	1414	1414	1399	1833	987	1410	1404.96	0.12	0	-1329	1426	1417	1410	1401	1394	1414	1398	35	423	100	870	1	1	34621218	485	7.95	1.55	12	0.01	176.00	903.00	2245	20221209	-37.64	1257	20231020	11.38	2245	-37.64	20230118	1257	11.38	20231020	2245	-37.64	20221209	1257	11.38	20231020	2.81	N	297570	100	34 억		43078	N	N	0	N	00	N
42	20231123	161109	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1410	-6	5	-0.42	53121031	37725	122.13	1419	1419	1403	1840	992	1416	1408.11	0.13	0	-2585	1428	1421	1413	1406	1398	1423	1408	35	424	100	870	1	1	34621218	488	8.01	1.56	12	0.11	176.00	903.00	2245	20221209	-37.19	1257	20231020	12.17	2245	-37.19	20230118	1257	12.17	20231020	2245	-37.19	20221209	1257	12.17	20231020	2.82	N	297570	100	34 억		46361	N	N	0	N	00	N
43	20231123	151147	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1410	-6	5	-0.42	48024050	34097	110.39	1419	1419	1403	1840	992	1416	1408.45	0.13	0	-2191	1428	1421	1413	1406	1398	1423	1408	35	424	100	870	1	1	34621218	488	8.01	1.56	12	0.10	176.00	903.00	2245	20221209	-37.19	1257	20231020	12.17	2245	-37.19	20230118	1257	12.17	20231020	2245	-37.19	20221209	1257	12.17	20231020	2.82	N	297570	100	34 억		46361	N	N	0	N	00	N
44	20231123	141148	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1407	-9	5	-0.64	43222937	30685	99.34	1419	1419	1406	1840	992	1416	1408.60	0.13	0	-2836	1428	1421	1413	1406	1398	1423	1408	35	424	100	870	1	1	34621218	487	7.99	1.56	12	0.09	176.00	903.00	2245	20221209	-37.33	1257	20231020	11.93	2245	-37.33	20230118	1257	11.93	20231020	2245	-37.33	20221209	1257	11.93	20231020	2.82	N	297570	100	34 억		46361	N	N	0	N	00	N
45	20231123	131145	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1409	-7	5	-0.49	32173858	22833	73.92	1419	1419	1406	1840	992	1416	1409.09	0.13	0	-1869	1428	1421	1413	1406	1398	1423	1408	35	424	100	870	1	1	34621218	488	8.01	1.56	12	0.07	176.00	903.00	2245	20221209	-37.24	1257	20231020	12.09	2245	-37.24	20230118	1257	12.09	20231020	2245	-37.24	20221209	1257	12.09	20231020	2.82	N	297570	100	34 억		46361	N	N	0	N	00	N
46	20231123	121126	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1407	-9	5	-0.64	22022498	15623	50.58	1419	1419	1406	1840	992	1416	1409.62	0.13	0	-2010	1428	1421	1413	1406	1398	1423	1408	35	424	100	870	1	1	34621218	487	7.99	1.56	12	0.05	176.00	903.00	2245	20221209	-37.33	1257	20231020	11.93	2245	-37.33	20230118	1257	11.93	20231020	2245	-37.33	20221209	1257	11.93	20231020	2.82	N	297570	100	34 억		46361	N	N	0	N	00	N
47	20231123	111157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1411	-5	5	-0.35	14901435	10563	34.20	1419	1419	1406	1840	992	1416	1410.72	0.13	0	-2088	1428	1421	1413	1406	1398	1423	1408	35	424	100	870	1	1	34621218	489	8.02	1.56	12	0.03	176.00	903.00	2245	20221209	-37.15	1257	20231020	12.25	2245	-37.15	20230118	1257	12.25	20231020	2245	-37.15	20221209	1257	12.25	20231020	2.82	N	297570	100	34 억		46361	N	N	0	N	00	N
48	20231123	101131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1410	-6	5	-0.42	7328517	5189	16.80	1419	1419	1406	1840	992	1416	1412.32	0.13	0	-2415	1428	1421	1413	1406	1398	1423	1408	35	424	100	870	1	1	34621218	488	8.01	1.56	12	0.01	176.00	903.00	2245	20221209	-37.19	1257	20231020	12.17	2245	-37.19	20230118	1257	12.17	20231020	2245	-37.19	20221209	1257	12.17	20231020	2.82	N	297570	100	34 억		46361	N	N	0	N	00	N
49	20231123	091126	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1415	-1	5	-0.07	3160307	2230	7.22	1419	1419	1415	1840	992	1416	1417.18	0.13	0	-2192	1428	1421	1413	1406	1398	1423	1408	35	424	100	870	1	1	34621218	490	8.04	1.57	12	0.01	176.00	903.00	2245	20221209	-36.97	1257	20231020	12.57	2245	-36.97	20230118	1257	12.57	20231020	2245	-36.97	20221209	1257	12.57	20231020	2.82	N	297570	100	34 억		46361	N	N	0	N	00	N
50	20231122	161045	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1416	0	3	0.00	43558834	30788	98.56	1416	1420	1405	1840	992	1416	1414.80	0.14	0	1394	1426	1420	1415	1409	1404	1424	1413	35	424	100	870	1	1	34621218	490	8.05	1.57	12	0.09	176.00	903.00	2245	20221209	-36.93	1257	20231020	12.65	2245	-36.93	20230118	1257	12.65	20231020	2245	-36.93	20221209	1257	12.65	20231020	2.82	N	297570	100	34 억		46898	N	N	0	N	00	N
51	20231122	151108	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1417	1	2	0.07	41857938	29586	94.71	1416	1420	1405	1840	992	1416	1414.79	0.14	0	1466	1426	1420	1415	1409	1404	1424	1413	35	424	100	870	1	1	34621218	491	8.05	1.57	12	0.09	176.00	903.00	2245	20221209	-36.88	1257	20231020	12.73	2245	-36.88	20230118	1257	12.73	20231020	2245	-36.88	20221209	1257	12.73	20231020	2.82	N	297570	100	34 억		46898	N	N	0	N	00	N
52	20231122	141058	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1415	-1	5	-0.07	39178314	27682	88.61	1416	1420	1415	1840	992	1416	1415.30	0.14	0	1478	1426	1420	1415	1409	1404	1424	1413	35	424	100	870	1	1	34621218	490	8.04	1.57	12	0.08	176.00	903.00	2245	20221209	-36.97	1257	20231020	12.57	2245	-36.97	20230118	1257	12.57	20231020	2245	-36.97	20221209	1257	12.57	20231020	2.82	N	297570	100	34 억		46898	N	N	0	N	00	N
53	20231122	131136	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1418	2	2	0.14	31179926	22031	70.52	1416	1420	1415	1840	992	1416	1415.28	0.14	0	66	1426	1420	1415	1409	1404	1424	1413	35	424	100	870	1	1	34621218	491	8.06	1.57	12	0.06	176.00	903.00	2245	20221209	-36.84	1257	20231020	12.81	2245	-36.84	20230118	1257	12.81	20231020	2245	-36.84	20221209	1257	12.81	20231020	2.82	N	297570	100	34 억		46898	N	N	0	N	00	N
54	20231122	121141	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1416	0	3	0.00	30796874	21761	69.66	1416	1420	1415	1840	992	1416	1415.23	0.14	0	66	1426	1420	1415	1409	1404	1424	1413	35	424	100	870	1	1	34621218	490	8.05	1.57	12	0.06	176.00	903.00	2245	20221209	-36.93	1257	20231020	12.65	2245	-36.93	20230118	1257	12.65	20231020	2245	-36.93	20221209	1257	12.65	20231020	2.82	N	297570	100	34 억		46898	N	N	0	N	00	N
55	20231122	111229	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1415	-1	5	-0.07	25772848	18211	58.30	1416	1420	1415	1840	992	1416	1415.24	0.14	0	66	1426	1420	1415	1409	1404	1424	1413	35	424	100	870	1	1	34621218	490	8.04	1.57	12	0.05	176.00	903.00	2245	20221209	-36.97	1257	20231020	12.57	2245	-36.97	20230118	1257	12.57	20231020	2245	-36.97	20221209	1257	12.57	20231020	2.82	N	297570	100	34 억		46898	N	N	0	N	00	N
56	20231122	101152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1416	0	3	0.00	7219439	5100	16.33	1416	1417	1415	1840	992	1416	1415.58	0.14	0	-305	1426	1420	1415	1409	1404	1424	1413	35	424	100	870	1	1	34621218	490	8.05	1.57	12	0.01	176.00	903.00	2245	20221209	-36.93	1257	20231020	12.65	2245	-36.93	20230118	1257	12.65	20231020	2245	-36.93	20221209	1257	12.65	20231020	2.82	N	297570	100	34 억		46898	N	N	0	N	00	N
57	20231122	091100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1416	0	3	0.00	2522095	1782	5.70	1416	1417	1415	1840	992	1416	1415.32	0.14	0	-319	1426	1420	1415	1409	1404	1424	1413	35	424	100	870	1	1	34621218	490	8.05	1.57	12	0.01	176.00	903.00	2245	20221209	-36.93	1257	20231020	12.65	2245	-36.93	20230118	1257	12.65	20231020	2245	-36.93	20221209	1257	12.65	20231020	2.82	N	297570	100	34 억		46898	N	N	0	N	00	N
58	20231121	161059	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1416	5	2	0.35	44023739	31099	99.44	1412	1421	1410	1834	988	1411	1415.60	0.13	0	1172	1460	1435	1410	1385	1360	1423	1373	35	423	100	870	1	1	34621218	490	8.05	1.57	12	0.09	176.00	903.00	2245	20221209	-36.93	1257	20231020	12.65	2245	-36.93	20230118	1257	12.65	20231020	2245	-36.93	20221209	1257	12.65	20231020	2.82	N	297570	100	34 억		45867	N	N	0	N	00	N
59	20231121	151103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1411	0	3	0.00	42743133	30194	96.55	1412	1421	1410	1834	988	1411	1415.62	0.13	0	1012	1460	1435	1410	1385	1360	1423	1373	35	423	100	870	1	1	34621218	489	8.02	1.56	12	0.09	176.00	903.00	2245	20221209	-37.15	1257	20231020	12.25	2245	-37.15	20230118	1257	12.25	20231020	2245	-37.15	20221209	1257	12.25	20231020	2.82	N	297570	100	34 억		45867	N	N	0	N	00	N
60	20231121	141047	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1419	8	2	0.57	34441844	24322	77.77	1412	1421	1410	1834	988	1411	1416.08	0.13	0	660	1460	1435	1410	1385	1360	1423	1373	35	423	100	870	1	1	34621218	491	8.06	1.57	12	0.07	176.00	903.00	2245	20221209	-36.79	1257	20231020	12.89	2245	-36.79	20230118	1257	12.89	20231020	2245	-36.79	20221209	1257	12.89	20231020	2.82	N	297570	100	34 억		45867	N	N	0	N	00	N
61	20231121	131037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1419	8	2	0.57	28883195	20405	65.25	1412	1421	1410	1834	988	1411	1415.50	0.13	0	371	1460	1435	1410	1385	1360	1423	1373	35	423	100	870	1	1	34621218	491	8.06	1.57	12	0.06	176.00	903.00	2245	20221209	-36.79	1257	20231020	12.89	2245	-36.79	20230118	1257	12.89	20231020	2245	-36.79	20221209	1257	12.89	20231020	2.82	N	297570	100	34 억		45867	N	N	0	N	00	N
62	20231121	121039	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1420	9	2	0.64	25529908	18041	57.69	1412	1421	1410	1834	988	1411	1415.10	0.13	0	370	1460	1435	1410	1385	1360	1423	1373	35	423	100	870	1	1	34621218	492	8.07	1.57	12	0.05	176.00	903.00	2245	20221209	-36.75	1257	20231020	12.97	2245	-36.75	20230118	1257	12.97	20231020	2245	-36.75	20221209	1257	12.97	20231020	2.82	N	297570	100	34 억		45867	N	N	0	N	00	N
63	20231121	111033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1417	6	2	0.43	23430996	16562	52.96	1412	1421	1410	1834	988	1411	1414.74	0.13	0	274	1460	1435	1410	1385	1360	1423	1373	35	423	100	870	1	1	34621218	491	8.05	1.57	12	0.05	176.00	903.00	2245	20221209	-36.88	1257	20231020	12.73	2245	-36.88	20230118	1257	12.73	20231020	2245	-36.88	20221209	1257	12.73	20231020	2.82	N	297570	100	34 억		45867	N	N	0	N	00	N
64	20231121	101007	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1411	0	3	0.00	16150558	11427	36.54	1412	1419	1410	1834	988	1411	1413.37	0.13	0	155	1460	1435	1410	1385	1360	1423	1373	35	423	100	870	1	1	34621218	489	8.02	1.56	12	0.03	176.00	903.00	2245	20221209	-37.15	1257	20231020	12.25	2245	-37.15	20230118	1257	12.25	20231020	2245	-37.15	20221209	1257	12.25	20231020	2.82	N	297570	100	34 억		45867	N	N	0	N	00	N
65	20231121	091024	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1416	5	2	0.35	1336417	945	3.02	1412	1416	1412	1834	988	1411	1414.20	0.13	0	0	1460	1435	1410	1385	1360	1423	1373	35	423	100	870	1	1	34621218	490	8.05	1.57	12	0.00	176.00	903.00	2245	20221209	-36.93	1257	20231020	12.65	2245	-36.93	20230118	1257	12.65	20231020	2245	-36.93	20221209	1257	12.65	20231020	2.82	N	297570	100	34 억		45867	N	N	0	N	00	N
66	20231120	161029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1411	-4	5	-0.28	43965156	31123	101.66	1435	1435	1385	1839	991	1415	1412.63	0.14	0	-1439	1431	1423	1407	1399	1383	1427	1403	35	424	100	870	1	1	34621218	489	8.02	1.56	12	0.09	176.00	903.00	2245	20221209	-37.15	1257	20231020	12.25	2245	-37.15	20230118	1257	12.25	20231020	2245	-37.15	20221209	1257	12.25	20231020	2.81	N	297570	100	34 억		47287	N	N	0	N	00	N
67	20231120	151040	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1411	-4	5	-0.28	39430232	27909	91.16	1435	1435	1385	1839	991	1415	1412.81	0.14	0	-1436	1431	1423	1407	1399	1383	1427	1403	35	424	100	870	1	1	34621218	489	8.02	1.56	12	0.08	176.00	903.00	2245	20221209	-37.15	1257	20231020	12.25	2245	-37.15	20230118	1257	12.25	20231020	2245	-37.15	20221209	1257	12.25	20231020	2.81	N	297570	100	34 억		47287	N	N	0	N	00	N
68	20231120	141039	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1404	-11	5	-0.78	35683969	25253	82.48	1435	1435	1385	1839	991	1415	1413.06	0.14	0	-1392	1431	1423	1407	1399	1383	1427	1403	35	424	100	870	1	1	34621218	486	7.98	1.55	12	0.07	176.00	903.00	2245	20221209	-37.46	1257	20231020	11.69	2245	-37.46	20230118	1257	11.69	20231020	2245	-37.46	20221209	1257	11.69	20231020	2.81	N	297570	100	34 억		47287	N	N	0	N	00	N
69	20231120	131032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1408	-7	5	-0.49	29322460	20735	67.73	1435	1435	1385	1839	991	1415	1414.15	0.14	0	-1439	1431	1423	1407	1399	1383	1427	1403	35	424	100	870	1	1	34621218	487	8.00	1.56	12	0.06	176.00	903.00	2245	20221209	-37.28	1257	20231020	12.01	2245	-37.28	20230118	1257	12.01	20231020	2245	-37.28	20221209	1257	12.01	20231020	2.81	N	297570	100	34 억		47287	N	N	0	N	00	N
70	20231120	121036	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1408	-7	5	-0.49	24658224	17429	56.93	1435	1435	1385	1839	991	1415	1414.78	0.14	0	-1431	1431	1423	1407	1399	1383	1427	1403	35	424	100	870	1	1	34621218	487	8.00	1.56	12	0.05	176.00	903.00	2245	20221209	-37.28	1257	20231020	12.01	2245	-37.28	20230118	1257	12.01	20231020	2245	-37.28	20221209	1257	12.01	20231020	2.81	N	297570	100	34 억		47287	N	N	0	N	00	N
71	20231120	111030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1406	-9	5	-0.64	22525340	15915	51.98	1435	1435	1385	1839	991	1415	1415.35	0.14	0	-1567	1431	1423	1407	1399	1383	1427	1403	35	424	100	870	1	1	34621218	487	7.99	1.56	12	0.05	176.00	903.00	2245	20221209	-37.37	1257	20231020	11.85	2245	-37.37	20230118	1257	11.85	20231020	2245	-37.37	20221209	1257	11.85	20231020	2.81	N	297570	100	34 억		47287	N	N	0	N	00	N
72	20231120	101028	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1408	-7	5	-0.49	14732437	10390	33.94	1435	1435	1385	1839	991	1415	1417.94	0.14	0	-1534	1431	1423	1407	1399	1383	1427	1403	35	424	100	870	1	1	34621218	487	8.00	1.56	12	0.03	176.00	903.00	2245	20221209	-37.28	1257	20231020	12.01	2245	-37.28	20230118	1257	12.01	20231020	2245	-37.28	20221209	1257	12.01	20231020	2.81	N	297570	100	34 억		47287	N	N	0	N	00	N
73	20231120	091038	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1422	7	2	0.49	7533699	5278	17.24	1435	1435	1409	1839	991	1415	1427.38	0.14	0	-1481	1431	1423	1407	1399	1383	1427	1403	35	424	100	870	1	1	34621218	492	8.08	1.57	12	0.02	176.00	903.00	2245	20221209	-36.66	1257	20231020	13.13	2245	-36.66	20230118	1257	13.13	20231020	2245	-36.66	20221209	1257	13.13	20231020	2.81	N	297570	100	34 억		47287	N	N	0	N	00	N
74	20231117	161100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1415	10	2	0.71	42717173	30515	29.91	1415	1415	1391	1826	984	1405	1399.87	0.14	0	1599	1458	1431	1403	1376	1348	1445	1390	35	421	100	870	1	1	34621218	490	8.04	1.57	12	0.09	176.00	903.00	2245	20221209	-36.97	1257	20231020	12.57	2245	-36.97	20230118	1257	12.57	20231020	2245	-36.97	20221209	1257	12.57	20231020	2.84	N	297570	100	34 억		48192	N	N	0	N	00	N
75	20231117	151107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1400	-5	5	-0.36	31386172	22461	22.02	1415	1415	1391	1826	984	1405	1397.36	0.14	0	1798	1458	1431	1403	1376	1348	1445	1390	35	421	100	870	1	1	34621218	485	7.95	1.55	12	0.06	176.00	903.00	2245	20221209	-37.64	1257	20231020	11.38	2245	-37.64	20230118	1257	11.38	20231020	2245	-37.64	20221209	1257	11.38	20231020	2.84	N	297570	100	34 억		48192	N	N	0	N	00	N
76	20231117	141100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1403	-2	5	-0.14	28291856	20254	19.86	1415	1415	1391	1826	984	1405	1396.85	0.14	0	1905	1458	1431	1403	1376	1348	1445	1390	35	421	100	870	1	1	34621218	486	7.97	1.55	12	0.06	176.00	903.00	2245	20221209	-37.51	1257	20231020	11.61	2245	-37.51	20230118	1257	11.61	20231020	2245	-37.51	20221209	1257	11.61	20231020	2.84	N	297570	100	34 억		48192	N	N	0	N	00	N
77	20231117	131058	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1401	-4	5	-0.28	26757214	19161	18.78	1415	1415	1391	1826	984	1405	1396.44	0.14	0	1056	1458	1431	1403	1376	1348	1445	1390	35	421	100	870	1	1	34621218	485	7.96	1.55	12	0.06	176.00	903.00	2245	20221209	-37.59	1257	20231020	11.46	2245	-37.59	20230118	1257	11.46	20231020	2245	-37.59	20221209	1257	11.46	20231020	2.84	N	297570	100	34 억		48192	N	N	0	N	00	N
78	20231117	121101	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1395	-10	5	-0.71	24453926	17515	17.17	1415	1415	1391	1826	984	1405	1396.17	0.14	0	839	1458	1431	1403	1376	1348	1445	1390	35	421	100	870	1	1	34621218	483	7.93	1.54	12	0.05	176.00	903.00	2245	20221209	-37.86	1257	20231020	10.98	2245	-37.86	20230118	1257	10.98	20231020	2245	-37.86	20221209	1257	10.98	20231020	2.84	N	297570	100	34 억		48192	N	N	0	N	00	N
79	20231117	111106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1396	-9	5	-0.64	15728216	11260	11.04	1415	1415	1391	1826	984	1405	1396.82	0.14	0	648	1458	1431	1403	1376	1348	1445	1390	35	421	100	870	1	1	34621218	483	7.93	1.55	12	0.03	176.00	903.00	2245	20221209	-37.82	1257	20231020	11.06	2245	-37.82	20230118	1257	11.06	20231020	2245	-37.82	20221209	1257	11.06	20231020	2.84	N	297570	100	34 억		48192	N	N	0	N	00	N
80	20231117	101103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1396	-9	5	-0.64	12125487	8679	8.51	1415	1415	1391	1826	984	1405	1397.11	0.14	0	-1177	1458	1431	1403	1376	1348	1445	1390	35	421	100	870	1	1	34621218	483	7.93	1.55	12	0.03	176.00	903.00	2245	20221209	-37.82	1257	20231020	11.06	2245	-37.82	20230118	1257	11.06	20231020	2245	-37.82	20221209	1257	11.06	20231020	2.84	N	297570	100	34 억		48192	N	N	0	N	00	N
81	20231117	091104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1391	-14	5	-1.00	3341921	2378	2.33	1415	1415	1391	1826	984	1405	1405.35	0.14	0	-928	1458	1431	1403	1376	1348	1445	1390	35	421	100	870	1	1	34621218	482	7.90	1.54	12	0.01	176.00	903.00	2245	20221209	-38.04	1257	20231020	10.66	2245	-38.04	20230118	1257	10.66	20231020	2245	-38.04	20221209	1257	10.66	20231020	2.84	N	297570	100	34 억		48192	N	N	0	N	00	N
82	20231116	161100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1405	39	2	2.86	140482909	99817	84.19	1383	1430	1375	1775	957	1366	1407.40	0.16	0	-2961	1427	1396	1359	1328	1291	1412	1344	35	409	100	840	1	1	34621218	486	7.98	1.56	12	0.29	176.00	903.00	2245	20221209	-37.42	1257	20231020	11.77	2245	-37.42	20230118	1257	11.77	20231020	2245	-37.42	20221209	1257	11.77	20231020	2.79	N	297570	100	34 억		55596	N	N	0	N	00	N
83	20231116	151054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1393	27	2	1.98	132016489	93782	79.10	1383	1430	1375	1775	957	1366	1407.70	0.16	0	-3049	1427	1396	1359	1328	1291	1412	1344	35	409	100	840	1	1	34621218	482	7.91	1.54	12	0.27	176.00	903.00	2245	20221209	-37.95	1257	20231020	10.82	2245	-37.95	20230118	1257	10.82	20231020	2245	-37.95	20221209	1257	10.82	20231020	2.79	N	297570	100	34 억		55596	N	N	0	N	00	N
84	20231116	141030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1404	38	2	2.78	124018947	88076	74.29	1383	1430	1375	1775	957	1366	1408.09	0.16	0	-2936	1427	1396	1359	1328	1291	1412	1344	35	409	100	840	1	1	34621218	486	7.98	1.55	12	0.25	176.00	903.00	2245	20221209	-37.46	1257	20231020	11.69	2245	-37.46	20230118	1257	11.69	20231020	2245	-37.46	20221209	1257	11.69	20231020	2.79	N	297570	100	34 억		55596	N	N	0	N	00	N
85	20231116	131054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1405	39	2	2.86	121151062	86029	72.56	1383	1430	1375	1775	957	1366	1408.26	0.16	0	-2942	1427	1396	1359	1328	1291	1412	1344	35	409	100	840	1	1	34621218	486	7.98	1.56	12	0.25	176.00	903.00	2245	20221209	-37.42	1257	20231020	11.77	2245	-37.42	20230118	1257	11.77	20231020	2245	-37.42	20221209	1257	11.77	20231020	2.79	N	297570	100	34 억		55596	N	N	0	N	00	N
86	20231116	121056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1405	39	2	2.86	99627225	70721	59.65	1383	1430	1375	1775	957	1366	1408.74	0.16	0	-2365	1427	1396	1359	1328	1291	1412	1344	35	409	100	840	1	1	34621218	486	7.98	1.56	12	0.20	176.00	903.00	2245	20221209	-37.42	1257	20231020	11.77	2245	-37.42	20230118	1257	11.77	20231020	2245	-37.42	20221209	1257	11.77	20231020	2.79	N	297570	100	34 억		55596	N	N	0	N	00	N
87	20231116	111055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1405	39	2	2.86	92267323	65447	55.20	1383	1430	1375	1775	957	1366	1409.80	0.16	0	-2794	1427	1396	1359	1328	1291	1412	1344	35	409	100	840	1	1	34621218	486	7.98	1.56	12	0.19	176.00	903.00	2245	20221209	-37.42	1257	20231020	11.77	2245	-37.42	20230118	1257	11.77	20231020	2245	-37.42	20221209	1257	11.77	20231020	2.79	N	297570	100	34 억		55596	N	N	0	N	00	N
88	20231116	101054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1429	63	2	4.61	55901250	39714	33.50	1383	1430	1380	1775	957	1366	1407.60	0.16	0	4472	1427	1396	1359	1328	1291	1412	1344	35	409	100	840	1	1	34621218	495	8.12	1.58	12	0.11	176.00	903.00	2245	20221209	-36.35	1257	20231020	13.68	2245	-36.35	20230118	1257	13.68	20231020	2245	-36.35	20221209	1257	13.68	20231020	2.79	N	297570	100	34 억		55596	N	N	0	N	00	N
89	20231116	091100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1366	0	3	0.00	0	0	0.00	0	0	0	1775	957	1366	0.00	0.16	0	0	1427	1396	1359	1328	1291	1412	1344	35	409	100	840	1	1	34621218	473	7.76	1.51	12	0.00	176.00	903.00	2245	20221209	-39.15	1257	20231020	8.67	2245	-39.15	20230118	1257	8.67	20231020	2245	-39.15	20221209	1257	8.67	20231020	2.79	N	297570	100	34 억		55596	N	N	0	N	00	N
90	20231115	160939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1366	46	2	3.48	160875662	118563	31.98	1322	1390	1322	1716	924	1320	1356.88	0.13	0	10743	1480	1400	1353	1273	1226	1440	1313	35	396	100	810	1	1	34621218	473	7.76	1.51	12	0.34	176.00	903.00	2245	20221209	-39.15	1257	20231020	8.67	2245	-39.15	20230118	1257	8.67	20231020	2245	-39.15	20221209	1257	8.67	20231020	2.79	N	297570	100	34 억		44961	N	N	0	N	00	N
91	20231115	151115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1372	52	2	3.94	158071706	116510	31.43	1322	1390	1322	1716	924	1320	1356.72	0.13	0	10107	1480	1400	1353	1273	1226	1440	1313	35	396	100	810	1	1	34621218	475	7.80	1.52	12	0.34	176.00	903.00	2245	20221209	-38.89	1257	20231020	9.15	2245	-38.89	20230118	1257	9.15	20231020	2245	-38.89	20221209	1257	9.15	20231020	2.79	N	297570	100	34 억		44961	N	N	0	N	00	N
92	20231115	141111	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1363	43	2	3.26	149850664	110497	29.81	1322	1390	1322	1716	924	1320	1356.15	0.13	0	9191	1480	1400	1353	1273	1226	1440	1313	35	396	100	810	1	1	34621218	472	7.74	1.51	12	0.32	176.00	903.00	2245	20221209	-39.29	1257	20231020	8.43	2245	-39.29	20230118	1257	8.43	20231020	2245	-39.29	20221209	1257	8.43	20231020	2.79	N	297570	100	34 억		44961	N	N	0	N	00	N
93	20231115	131111	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1369	49	2	3.71	139795368	103160	27.83	1322	1390	1322	1716	924	1320	1355.13	0.13	0	9065	1480	1400	1353	1273	1226	1440	1313	35	396	100	810	1	1	34621218	474	7.78	1.52	12	0.30	176.00	903.00	2245	20221209	-39.02	1257	20231020	8.91	2245	-39.02	20230118	1257	8.91	20231020	2245	-39.02	20221209	1257	8.91	20231020	2.79	N	297570	100	34 억		44961	N	N	0	N	00	N
94	20231115	121113	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1372	52	2	3.94	134924832	99608	26.87	1322	1390	1322	1716	924	1320	1354.56	0.13	0	8415	1480	1400	1353	1273	1226	1440	1313	35	396	100	810	1	1	34621218	475	7.80	1.52	12	0.29	176.00	903.00	2245	20221209	-38.89	1257	20231020	9.15	2245	-38.89	20230118	1257	9.15	20231020	2245	-38.89	20221209	1257	9.15	20231020	2.79	N	297570	100	34 억		44961	N	N	0	N	00	N
95	20231115	111125	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1379	59	2	4.47	121360587	89778	24.22	1322	1386	1322	1716	924	1320	1351.79	0.13	0	7613	1480	1400	1353	1273	1226	1440	1313	35	396	100	810	1	1	34621218	477	7.84	1.53	12	0.26	176.00	903.00	2245	20221209	-38.57	1257	20231020	9.71	2245	-38.57	20230118	1257	9.71	20231020	2245	-38.57	20221209	1257	9.71	20231020	2.79	N	297570	100	34 억		44961	N	N	0	N	00	N
96	20231115	101115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1372	52	2	3.94	82689016	61677	16.64	1322	1373	1322	1716	924	1320	1340.68	0.13	0	7010	1480	1400	1353	1273	1226	1440	1313	35	396	100	810	1	1	34621218	475	7.80	1.52	12	0.18	176.00	903.00	2245	20221209	-38.89	1257	20231020	9.15	2245	-38.89	20230118	1257	9.15	20231020	2245	-38.89	20221209	1257	9.15	20231020	2.79	N	297570	100	34 억		44961	N	N	0	N	00	N
97	20231115	091106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1334	14	2	1.06	34092919	25651	6.92	1322	1339	1322	1716	924	1320	1329.11	0.13	0	2260	1480	1400	1353	1273	1226	1440	1313	35	396	100	810	1	1	34621218	462	7.58	1.48	12	0.07	176.00	903.00	2245	20221209	-40.58	1257	20231020	6.13	2245	-40.58	20230118	1257	6.13	20231020	2245	-40.58	20221209	1257	6.13	20231020	2.79	N	297570	100	34 억		44961	N	N	0	N	00	N
98	20231114	161049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1320	-3	5	-0.23	505284035	368500	1302.53	1306	1433	1306	1719	927	1323	1371.21	0.20	0	-24481	1397	1360	1330	1293	1263	1345	1278	35	396	100	820	1	1	34621218	457	7.50	1.46	12	1.06	176.00	903.00	2245	20221209	-41.20	1257	20231020	5.01	2245	-41.20	20230118	1257	5.01	20231020	2245	-41.20	20221209	1257	5.01	20231020	2.79	N	297570	100	34 억		69442	N	N	0	N	00	N
99	20231114	151056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1311	-12	5	-0.91	493526522	359589	1271.04	1306	1433	1306	1719	927	1323	1372.47	0.20	0	-24646	1397	1360	1330	1293	1263	1345	1278	35	396	100	820	1	1	34621218	454	7.45	1.45	12	1.04	176.00	903.00	2245	20221209	-41.60	1257	20231020	4.30	2245	-41.60	20230118	1257	4.30	20231020	2245	-41.60	20221209	1257	4.30	20231020	2.79	N	297570	100	34 억		69442	N	N	0	N	00	N
100	20231114	141053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1312	-11	5	-0.83	472599148	343643	1214.67	1306	1433	1306	1719	927	1323	1375.26	0.20	0	-27587	1397	1360	1330	1293	1263	1345	1278	35	396	100	820	1	1	34621218	454	7.45	1.45	12	0.99	176.00	903.00	2245	20221209	-41.56	1257	20231020	4.38	2245	-41.56	20230118	1257	4.38	20231020	2245	-41.56	20221209	1257	4.38	20231020	2.79	N	297570	100	34 억		69442	N	N	0	N	00	N
101	20231114	131054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1324	1	2	0.08	459471803	333673	1179.43	1306	1433	1306	1719	927	1323	1377.01	0.20	0	-28604	1397	1360	1330	1293	1263	1345	1278	35	396	100	820	1	1	34621218	458	7.52	1.47	12	0.96	176.00	903.00	2245	20221209	-41.02	1257	20231020	5.33	2245	-41.02	20230118	1257	5.33	20231020	2245	-41.02	20221209	1257	5.33	20231020	2.79	N	297570	100	34 억		69442	N	N	0	N	00	N
102	20231114	121057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1320	-3	5	-0.23	449444026	326081	1152.60	1306	1433	1306	1719	927	1323	1378.32	0.20	0	-29657	1397	1360	1330	1293	1263	1345	1278	35	396	100	820	1	1	34621218	457	7.50	1.46	12	0.94	176.00	903.00	2245	20221209	-41.20	1257	20231020	5.01	2245	-41.20	20230118	1257	5.01	20231020	2245	-41.20	20221209	1257	5.01	20231020	2.79	N	297570	100	34 억		69442	N	N	0	N	00	N
103	20231114	111108	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1322	-1	5	-0.08	17810254	13534	47.84	1306	1323	1306	1719	927	1323	1315.96	0.20	0	818	1397	1360	1330	1293	1263	1345	1278	35	396	100	820	1	1	34621218	458	7.51	1.46	12	0.04	176.00	903.00	2245	20221209	-41.11	1257	20231020	5.17	2245	-41.11	20230118	1257	5.17	20231020	2245	-41.11	20221209	1257	5.17	20231020	2.79	N	297570	100	34 억		69442	N	N	0	N	00	N
104	20231114	101056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1321	-2	5	-0.15	12782138	9718	34.35	1306	1323	1306	1719	927	1323	1315.31	0.20	0	704	1397	1360	1330	1293	1263	1345	1278	35	396	100	820	1	1	34621218	457	7.51	1.46	12	0.03	176.00	903.00	2245	20221209	-41.16	1257	20231020	5.09	2245	-41.16	20230118	1257	5.09	20231020	2245	-41.16	20221209	1257	5.09	20231020	2.79	N	297570	100	34 억		69442	N	N	0	N	00	N
105	20231114	091044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1316	-7	5	-0.53	4330952	3316	11.72	1306	1316	1306	1719	927	1323	1306.08	0.20	0	938	1397	1360	1330	1293	1263	1345	1278	35	396	100	820	1	1	34621218	456	7.48	1.46	12	0.01	176.00	903.00	2245	20221209	-41.38	1257	20231020	4.69	2245	-41.38	20230118	1257	4.69	20231020	2245	-41.38	20221209	1257	4.69	20231020	2.79	N	297570	100	34 억		69442	N	N	0	N	00	N
106	20231113	161035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1323	-20	5	-1.49	37072649	27999	216.51	1367	1367	1300	1745	941	1343	1324.07	0.23	0	-10775	1371	1357	1340	1326	1309	1364	1333	35	402	100	830	1	1	34621218	458	7.52	1.47	12	0.08	176.00	903.00	2245	20221209	-41.07	1257	20231020	5.25	2245	-41.07	20230118	1257	5.25	20231020	2245	-41.07	20221209	1257	5.25	20231020	2.79	N	297570	100	34 억		80964	N	N	0	N	00	N
107	20231113	151030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1320	-23	5	-1.71	35069623	26478	204.75	1367	1367	1300	1745	941	1343	1324.48	0.23	0	-10705	1371	1357	1340	1326	1309	1364	1333	35	402	100	830	1	1	34621218	457	7.50	1.46	12	0.08	176.00	903.00	2245	20221209	-41.20	1257	20231020	5.01	2245	-41.20	20230118	1257	5.01	20231020	2245	-41.20	20221209	1257	5.01	20231020	2.79	N	297570	100	34 억		80964	N	N	0	N	00	N
108	20231113	141032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1307	-36	5	-2.68	24834837	18650	144.22	1367	1367	1307	1745	941	1343	1331.63	0.23	0	-9545	1371	1357	1340	1326	1309	1364	1333	35	402	100	830	1	1	34621218	452	7.43	1.45	12	0.05	176.00	903.00	2245	20221209	-41.78	1257	20231020	3.98	2245	-41.78	20230118	1257	3.98	20231020	2245	-41.78	20221209	1257	3.98	20231020	2.79	N	297570	100	34 억		80964	N	N	0	N	00	N
109	20231113	131028	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1334	-9	5	-0.67	11436107	8511	65.81	1367	1367	1332	1745	941	1343	1343.69	0.23	0	-2125	1371	1357	1340	1326	1309	1364	1333	35	402	100	830	1	1	34621218	462	7.58	1.48	12	0.02	176.00	903.00	2245	20221209	-40.58	1257	20231020	6.13	2245	-40.58	20230118	1257	6.13	20231020	2245	-40.58	20221209	1257	6.13	20231020	2.79	N	297570	100	34 억		80964	N	N	0	N	00	N
110	20231113	121033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1344	1	2	0.07	10198136	7583	58.64	1367	1367	1332	1745	941	1343	1344.87	0.23	0	-2120	1371	1357	1340	1326	1309	1364	1333	35	402	100	830	1	1	34621218	465	7.64	1.49	12	0.02	176.00	903.00	2245	20221209	-40.13	1257	20231020	6.92	2245	-40.13	20230118	1257	6.92	20231020	2245	-40.13	20221209	1257	6.92	20231020	2.79	N	297570	100	34 억		80964	N	N	0	N	00	N
111	20231113	111028	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1334	-9	5	-0.67	8410596	6247	48.31	1367	1367	1332	1745	941	1343	1346.34	0.23	0	-1617	1371	1357	1340	1326	1309	1364	1333	35	402	100	830	1	1	34621218	462	7.58	1.48	12	0.02	176.00	903.00	2245	20221209	-40.58	1257	20231020	6.13	2245	-40.58	20230118	1257	6.13	20231020	2245	-40.58	20221209	1257	6.13	20231020	2.79	N	297570	100	34 억		80964	N	N	0	N	00	N
112	20231113	101026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1332	-11	5	-0.82	6575337	4871	37.67	1367	1367	1332	1745	941	1343	1349.89	0.23	0	-1607	1371	1357	1340	1326	1309	1364	1333	35	402	100	830	1	1	34621218	461	7.57	1.48	12	0.01	176.00	903.00	2245	20221209	-40.67	1257	20231020	5.97	2245	-40.67	20230118	1257	5.97	20231020	2245	-40.67	20221209	1257	5.97	20231020	2.79	N	297570	100	34 억		80964	N	N	0	N	00	N
113	20231113	091034	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1344	1	2	0.07	1649164	1208	9.34	1367	1367	1344	1745	941	1343	1365.20	0.23	0	-2	1371	1357	1340	1326	1309	1364	1333	35	402	100	830	1	1	34621218	465	7.64	1.49	12	0.00	176.00	903.00	2245	20221209	-40.13	1257	20231020	6.92	2245	-40.13	20230118	1257	6.92	20231020	2245	-40.13	20221209	1257	6.92	20231020	2.79	N	297570	100	34 억		80964	N	N	0	N	00	N
114	20231110	161047	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1343	-11	5	-0.81	15889402	11883	40.45	1330	1354	1323	1760	948	1354	1337.15	0.24	0	-93	1374	1363	1345	1334	1316	1369	1340	35	406	100	830	1	1	34621218	465	7.63	1.49	12	0.03	176.00	903.00	2245	20221209	-40.18	1257	20231020	6.84	2245	-40.18	20230118	1257	6.84	20231020	2245	-40.18	20221209	1257	6.84	20231020	2.78	N	297570	100	34 억		81796	N	N	0	N	00	N
115	20231110	151051	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1344	-10	5	-0.74	14589386	10915	37.16	1330	1354	1323	1760	948	1354	1336.64	0.24	0	-70	1374	1363	1345	1334	1316	1369	1340	35	406	100	830	1	1	34621218	465	7.64	1.49	12	0.03	176.00	903.00	2245	20221209	-40.13	1257	20231020	6.92	2245	-40.13	20230118	1257	6.92	20231020	2245	-40.13	20221209	1257	6.92	20231020	2.78	N	297570	100	34 억		81796	N	N	0	N	00	N
116	20231110	141037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1345	-9	5	-0.66	14347862	10735	36.55	1330	1354	1323	1760	948	1354	1336.55	0.24	0	56	1374	1363	1345	1334	1316	1369	1340	35	406	100	830	1	1	34621218	466	7.64	1.49	12	0.03	176.00	903.00	2245	20221209	-40.09	1257	20231020	7.00	2245	-40.09	20230118	1257	7.00	20231020	2245	-40.09	20221209	1257	7.00	20231020	2.78	N	297570	100	34 억		81796	N	N	0	N	00	N
117	20231110	131038	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1346	-8	5	-0.59	12889573	9649	32.85	1330	1354	1323	1760	948	1354	1335.85	0.24	0	190	1374	1363	1345	1334	1316	1369	1340	35	406	100	830	1	1	34621218	466	7.65	1.49	12	0.03	176.00	903.00	2245	20221209	-40.04	1257	20231020	7.08	2245	-40.04	20230118	1257	7.08	20231020	2245	-40.04	20221209	1257	7.08	20231020	2.78	N	297570	100	34 억		81796	N	N	0	N	00	N
118	20231110	121045	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1351	-3	5	-0.22	12361937	9257	31.51	1330	1354	1323	1760	948	1354	1335.42	0.24	0	581	1374	1363	1345	1334	1316	1369	1340	35	406	100	830	1	1	34621218	468	7.68	1.50	12	0.03	176.00	903.00	2245	20221209	-39.82	1257	20231020	7.48	2245	-39.82	20230118	1257	7.48	20231020	2245	-39.82	20221209	1257	7.48	20231020	2.78	N	297570	100	34 억		81796	N	N	0	N	00	N
119	20231110	111026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1353	-1	5	-0.07	11837878	8869	30.19	1330	1354	1323	1760	948	1354	1334.75	0.24	0	666	1374	1363	1345	1334	1316	1369	1340	35	406	100	830	1	1	34621218	468	7.69	1.50	12	0.03	176.00	903.00	2245	20221209	-39.73	1257	20231020	7.64	2245	-39.73	20230118	1257	7.64	20231020	2245	-39.73	20221209	1257	7.64	20231020	2.78	N	297570	100	34 억		81796	N	N	0	N	00	N
120	20231110	101037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1344	-10	5	-0.74	9129622	6859	23.35	1330	1344	1323	1760	948	1354	1331.04	0.24	0	833	1374	1363	1345	1334	1316	1369	1340	35	406	100	830	1	1	34621218	465	7.64	1.49	12	0.02	176.00	903.00	2245	20221209	-40.13	1257	20231020	6.92	2245	-40.13	20230118	1257	6.92	20231020	2245	-40.13	20221209	1257	6.92	20231020	2.78	N	297570	100	34 억		81796	N	N	0	N	00	N
121	20231110	091020	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1332	-22	5	-1.62	3698676	2779	9.46	1330	1336	1330	1760	948	1354	1330.94	0.24	0	1021	1374	1363	1345	1334	1316	1369	1340	35	406	100	830	1	1	34621218	461	7.57	1.48	12	0.01	176.00	903.00	2245	20221209	-40.67	1257	20231020	5.97	2245	-40.67	20230118	1257	5.97	20231020	2245	-40.67	20221209	1257	5.97	20231020	2.78	N	297570	100	34 억		81796	N	N	0	N	00	N
122	20231109	161013	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1354	-1	5	-0.07	39478258	29374	35.65	1340	1356	1327	1761	949	1355	1343.98	0.24	0	51	1417	1386	1369	1338	1321	1377	1329	35	406	100	840	1	1	34621218	469	7.69	1.50	12	0.08	176.00	903.00	2245	20221209	-39.69	1257	20231020	7.72	2245	-39.69	20230118	1257	7.72	20231020	2245	-39.69	20221209	1257	7.72	20231020	2.82	N	297570	100	34 억		81745	N	N	0	N	00	N
123	20231109	151013	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1353	-2	5	-0.15	37398433	27838	33.78	1340	1356	1327	1761	949	1355	1343.43	0.24	0	989	1417	1386	1369	1338	1321	1377	1329	35	406	100	840	1	1	34621218	468	7.69	1.50	12	0.08	176.00	903.00	2245	20221209	-39.73	1257	20231020	7.64	2245	-39.73	20230118	1257	7.64	20231020	2245	-39.73	20221209	1257	7.64	20231020	2.82	N	297570	100	34 억		81745	N	N	0	N	00	N
124	20231109	141009	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1347	-8	5	-0.59	31968833	23779	28.86	1340	1356	1334	1761	949	1355	1344.41	0.24	0	1846	1417	1386	1369	1338	1321	1377	1329	35	406	100	840	1	1	34621218	466	7.65	1.49	12	0.07	176.00	903.00	2245	20221209	-40.00	1257	20231020	7.16	2245	-40.00	20230118	1257	7.16	20231020	2245	-40.00	20221209	1257	7.16	20231020	2.82	N	297570	100	34 억		81745	N	N	0	N	00	N
125	20231109	131012	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1356	1	2	0.07	27895892	20749	25.18	1340	1356	1334	1761	949	1355	1344.45	0.24	0	1866	1417	1386	1369	1338	1321	1377	1329	35	406	100	840	1	1	34621218	469	7.70	1.50	12	0.06	176.00	903.00	2245	20221209	-39.60	1257	20231020	7.88	2245	-39.60	20230118	1257	7.88	20231020	2245	-39.60	20221209	1257	7.88	20231020	2.82	N	297570	100	34 억		81745	N	N	0	N	00	N
126	20231109	121017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1350	-5	5	-0.37	24987503	18595	22.57	1340	1354	1334	1761	949	1355	1343.78	0.24	0	1867	1417	1386	1369	1338	1321	1377	1329	35	406	100	840	1	1	34621218	467	7.67	1.50	12	0.05	176.00	903.00	2245	20221209	-39.87	1257	20231020	7.40	2245	-39.87	20230118	1257	7.40	20231020	2245	-39.87	20221209	1257	7.40	20231020	2.82	N	297570	100	34 억		81745	N	N	0	N	00	N
127	20231109	111012	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1349	-6	5	-0.44	22033075	16405	19.91	1340	1354	1334	1761	949	1355	1343.07	0.24	0	2014	1417	1386	1369	1338	1321	1377	1329	35	406	100	840	1	1	34621218	467	7.66	1.49	12	0.05	176.00	903.00	2245	20221209	-39.91	1257	20231020	7.32	2245	-39.91	20230118	1257	7.32	20231020	2245	-39.91	20221209	1257	7.32	20231020	2.82	N	297570	100	34 억		81745	N	N	0	N	00	N
128	20231109	101006	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1337	-18	5	-1.33	14783215	10981	13.33	1340	1354	1336	1761	949	1355	1346.25	0.24	0	933	1417	1386	1369	1338	1321	1377	1329	35	406	100	840	1	1	34621218	463	7.60	1.48	12	0.03	176.00	903.00	2245	20221209	-40.45	1257	20231020	6.36	2245	-40.45	20230118	1257	6.36	20231020	2245	-40.45	20221209	1257	6.36	20231020	2.82	N	297570	100	34 억		81745	N	N	0	N	00	N
129	20231109	091014	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1346	-9	5	-0.66	5558133	4141	5.03	1340	1354	1340	1761	949	1355	1342.22	0.24	0	693	1417	1386	1369	1338	1321	1377	1329	35	406	100	840	1	1	34621218	466	7.65	1.49	12	0.01	176.00	903.00	2245	20221209	-40.04	1257	20231020	7.08	2245	-40.04	20230118	1257	7.08	20231020	2245	-40.04	20221209	1257	7.08	20231020	2.82	N	297570	100	34 억		81745	N	N	0	N	00	N
130	20231108	161005	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1355	-5	5	-0.37	113159858	81887	154.32	1359	1400	1352	1768	952	1360	1381.94	0.24	0	-24	1389	1374	1359	1344	1329	1367	1337	35	408	100	840	1	1	34621218	469	7.70	1.50	12	0.24	176.00	903.00	2245	20221209	-39.64	1257	20231020	7.80	2245	-39.64	20230118	1257	7.80	20231020	2245	-39.64	20221209	1257	7.80	20231020	2.85	N	297570	100	34 억		81769	N	N	0	N	00	N
131	20231108	151010	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1376	16	2	1.18	109363381	79088	149.05	1359	1400	1352	1768	952	1360	1382.83	0.24	0	63	1389	1374	1359	1344	1329	1367	1337	35	408	100	840	1	1	34621218	476	7.82	1.52	12	0.23	176.00	903.00	2245	20221209	-38.71	1257	20231020	9.47	2245	-38.71	20230118	1257	9.47	20231020	2245	-38.71	20221209	1257	9.47	20231020	2.85	N	297570	100	34 억		81769	N	N	0	N	00	N
132	20231108	141004	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1378	18	2	1.32	90444725	65236	122.94	1359	1400	1352	1768	952	1360	1386.45	0.24	0	263	1389	1374	1359	1344	1329	1367	1337	35	408	100	840	1	1	34621218	477	7.83	1.53	12	0.19	176.00	903.00	2245	20221209	-38.62	1257	20231020	9.63	2245	-38.62	20230118	1257	9.63	20231020	2245	-38.62	20221209	1257	9.63	20231020	2.85	N	297570	100	34 억		81769	N	N	0	N	00	N
133	20231108	131001	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1376	16	2	1.18	85821773	61872	116.60	1359	1400	1352	1768	952	1360	1387.12	0.24	0	144	1389	1374	1359	1344	1329	1367	1337	35	408	100	840	1	1	34621218	476	7.82	1.52	12	0.18	176.00	903.00	2245	20221209	-38.71	1257	20231020	9.47	2245	-38.71	20230118	1257	9.47	20231020	2245	-38.71	20221209	1257	9.47	20231020	2.85	N	297570	100	34 억		81769	N	N	0	N	00	N
134	20231108	120958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1376	16	2	1.18	76503422	55091	103.82	1359	1400	1352	1768	952	1360	1388.71	0.24	0	117	1389	1374	1359	1344	1329	1367	1337	35	408	100	840	1	1	34621218	476	7.82	1.52	12	0.16	176.00	903.00	2245	20221209	-38.71	1257	20231020	9.47	2245	-38.71	20230118	1257	9.47	20231020	2245	-38.71	20221209	1257	9.47	20231020	2.85	N	297570	100	34 억		81769	N	N	0	N	00	N
135	20231108	111006	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1371	11	2	0.81	75514398	54371	102.46	1359	1400	1352	1768	952	1360	1388.91	0.24	0	81	1389	1374	1359	1344	1329	1367	1337	35	408	100	840	1	1	34621218	475	7.79	1.52	12	0.16	176.00	903.00	2245	20221209	-38.93	1257	20231020	9.07	2245	-38.93	20230118	1257	9.07	20231020	2245	-38.93	20221209	1257	9.07	20231020	2.85	N	297570	100	34 억		81769	N	N	0	N	00	N
136	20231108	101004	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1381	21	2	1.54	73258913	52730	99.37	1359	1400	1352	1768	952	1360	1389.36	0.24	0	-236	1389	1374	1359	1344	1329	1367	1337	35	408	100	840	1	1	34621218	478	7.85	1.53	12	0.15	176.00	903.00	2245	20221209	-38.49	1257	20231020	9.86	2245	-38.49	20230118	1257	9.86	20231020	2245	-38.49	20221209	1257	9.86	20231020	2.85	N	297570	100	34 억		81769	N	N	0	N	00	N
137	20231108	091002	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1359	-1	5	-0.07	2273496	1674	3.15	1359	1359	1352	1768	952	1360	1358.04	0.24	0	689	1389	1374	1359	1344	1329	1367	1337	35	408	100	840	1	1	34621218	471	7.72	1.50	12	0.00	176.00	903.00	2245	20221209	-39.47	1257	20231020	8.11	2245	-39.47	20230118	1257	8.11	20231020	2245	-39.47	20221209	1257	8.11	20231020	2.85	N	297570	100	34 억		81769	N	N	0	N	00	N
138	20231107	161003	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1360	-24	5	-1.73	72338043	53063	61.43	1369	1374	1344	1799	969	1384	1363.25	0.24	0	-2161	1441	1412	1392	1363	1343	1427	1378	35	415	100	850	1	1	34621218	471	7.73	1.51	12	0.15	176.00	903.00	2245	20221209	-39.42	1257	20231020	8.19	2245	-39.42	20230118	1257	8.19	20231020	2245	-39.42	20221209	1257	8.19	20231020	2.85	N	297570	100	34 억		84662	N	N	0	N	00	N
139	20231107	151006	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1361	-23	5	-1.66	67863570	49773	57.62	1369	1374	1344	1799	969	1384	1363.46	0.24	0	-1427	1441	1412	1392	1363	1343	1427	1378	35	415	100	850	1	1	34621218	471	7.73	1.51	12	0.14	176.00	903.00	2245	20221209	-39.38	1257	20231020	8.27	2245	-39.38	20230118	1257	8.27	20231020	2245	-39.38	20221209	1257	8.27	20231020	2.85	N	297570	100	34 억		84662	N	N	0	N	00	N
140	20231107	141007	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1354	-30	5	-2.17	66550575	48807	56.50	1369	1374	1344	1799	969	1384	1363.55	0.24	0	-2155	1441	1412	1392	1363	1343	1427	1378	35	415	100	850	1	1	34621218	469	7.69	1.50	12	0.14	176.00	903.00	2245	20221209	-39.69	1257	20231020	7.72	2245	-39.69	20230118	1257	7.72	20231020	2245	-39.69	20221209	1257	7.72	20231020	2.85	N	297570	100	34 억		84662	N	N	0	N	00	N
141	20231107	131008	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1354	-30	5	-2.17	65301948	47881	55.43	1369	1374	1344	1799	969	1384	1363.84	0.24	0	-2223	1441	1412	1392	1363	1343	1427	1378	35	415	100	850	1	1	34621218	469	7.69	1.50	12	0.14	176.00	903.00	2245	20221209	-39.69	1257	20231020	7.72	2245	-39.69	20230118	1257	7.72	20231020	2245	-39.69	20221209	1257	7.72	20231020	2.85	N	297570	100	34 억		84662	N	N	0	N	00	N
142	20231107	121002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1351	-33	5	-2.38	61656805	45175	52.30	1369	1374	1348	1799	969	1384	1364.84	0.24	0	-1450	1441	1412	1392	1363	1343	1427	1378	35	415	100	850	1	1	34621218	468	7.68	1.50	12	0.13	176.00	903.00	2245	20221209	-39.82	1257	20231020	7.48	2245	-39.82	20230118	1257	7.48	20231020	2245	-39.82	20221209	1257	7.48	20231020	2.85	N	297570	100	34 억		84662	N	N	0	N	00	N
143	20231107	111001	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1358	-26	5	-1.88	57442285	42066	48.70	1369	1374	1348	1799	969	1384	1365.53	0.24	0	983	1441	1412	1392	1363	1343	1427	1378	35	415	100	850	1	1	34621218	470	7.72	1.50	12	0.12	176.00	903.00	2245	20221209	-39.51	1257	20231020	8.04	2245	-39.51	20230118	1257	8.04	20231020	2245	-39.51	20221209	1257	8.04	20231020	2.85	N	297570	100	34 억		84662	N	N	0	N	00	N
144	20231107	101014	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1352	-32	5	-2.31	52207146	38189	44.21	1369	1374	1352	1799	969	1384	1367.07	0.24	0	371	1441	1412	1392	1363	1343	1427	1378	35	415	100	850	1	1	34621218	468	7.68	1.50	12	0.11	176.00	903.00	2245	20221209	-39.78	1257	20231020	7.56	2245	-39.78	20230118	1257	7.56	20231020	2245	-39.78	20221209	1257	7.56	20231020	2.85	N	297570	100	34 억		84662	N	N	0	N	00	N
145	20231107	090951	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1374	-10	5	-0.72	27254156	19905	23.04	1369	1374	1367	1799	969	1384	1369.21	0.24	0	1574	1441	1412	1392	1363	1343	1427	1378	35	415	100	850	1	1	34621218	476	7.81	1.52	12	0.06	176.00	903.00	2245	20221209	-38.80	1257	20231020	9.31	2245	-38.80	20230118	1257	9.31	20231020	2245	-38.80	20221209	1257	9.31	20231020	2.85	N	297570	100	34 억		84662	N	N	0	N	00	N
146	20231106	160939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1384	3	2	0.22	120306978	86381	58.62	1381	1421	1372	1795	967	1381	1392.75	0.24	0	2304	1423	1402	1370	1349	1317	1412	1359	35	414	100	850	1	1	34621218	479	7.86	1.53	12	0.25	176.00	903.00	2245	20221209	-38.35	1257	20231020	10.10	2245	-38.35	20230118	1257	10.10	20231020	2245	-38.35	20221209	1257	10.10	20231020	2.85	N	297570	100	34 억		82358	N	N	0	N	00	N
147	20231106	150946	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1399	18	2	1.30	59459619	42988	29.17	1381	1400	1372	1795	967	1381	1383.17	0.24	0	2629	1423	1402	1370	1349	1317	1412	1359	35	414	100	850	1	1	34621218	484	7.95	1.55	12	0.12	176.00	903.00	2245	20221209	-37.68	1257	20231020	11.30	2245	-37.68	20230118	1257	11.30	20231020	2245	-37.68	20221209	1257	11.30	20231020	2.85	N	297570	100	34 억		82358	N	N	0	N	00	N
148	20231106	140941	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1392	11	2	0.80	54730744	39586	26.86	1381	1396	1372	1795	967	1381	1382.58	0.24	0	2771	1423	1402	1370	1349	1317	1412	1359	35	414	100	850	1	1	34621218	482	7.91	1.54	12	0.11	176.00	903.00	2245	20221209	-38.00	1257	20231020	10.74	2245	-38.00	20230118	1257	10.74	20231020	2245	-38.00	20221209	1257	10.74	20231020	2.85	N	297570	100	34 억		82358	N	N	0	N	00	N
149	20231106	130950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1396	15	2	1.09	52435592	37940	25.75	1381	1396	1372	1795	967	1381	1382.07	0.24	0	2783	1423	1402	1370	1349	1317	1412	1359	35	414	100	850	1	1	34621218	483	7.93	1.55	12	0.11	176.00	903.00	2245	20221209	-37.82	1257	20231020	11.06	2245	-37.82	20230118	1257	11.06	20231020	2245	-37.82	20221209	1257	11.06	20231020	2.85	N	297570	100	34 억		82358	N	N	0	N	00	N
150	20231106	120947	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1394	13	2	0.94	47891873	34683	23.54	1381	1395	1372	1795	967	1381	1380.85	0.24	0	2783	1423	1402	1370	1349	1317	1412	1359	35	414	100	850	1	1	34621218	483	7.92	1.54	12	0.10	176.00	903.00	2245	20221209	-37.91	1257	20231020	10.90	2245	-37.91	20230118	1257	10.90	20231020	2245	-37.91	20221209	1257	10.90	20231020	2.85	N	297570	100	34 억		82358	N	N	0	N	00	N
151	20231106	110944	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1386	5	2	0.36	39544487	28666	19.45	1381	1390	1372	1795	967	1381	1379.49	0.24	0	2745	1423	1402	1370	1349	1317	1412	1359	35	414	100	850	1	1	34621218	480	7.88	1.53	12	0.08	176.00	903.00	2245	20221209	-38.26	1257	20231020	10.26	2245	-38.26	20230118	1257	10.26	20231020	2245	-38.26	20221209	1257	10.26	20231020	2.85	N	297570	100	34 억		82358	N	N	0	N	00	N
152	20231106	100919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1386	5	2	0.36	33015169	23944	16.25	1381	1390	1372	1795	967	1381	1378.85	0.24	0	2781	1423	1402	1370	1349	1317	1412	1359	35	414	100	850	1	1	34621218	480	7.88	1.53	12	0.07	176.00	903.00	2245	20221209	-38.26	1257	20231020	10.26	2245	-38.26	20230118	1257	10.26	20231020	2245	-38.26	20221209	1257	10.26	20231020	2.85	N	297570	100	34 억		82358	N	N	0	N	00	N
153	20231106	090944	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1382	1	2	0.07	12926656	9359	6.35	1381	1385	1381	1795	967	1381	1381.20	0.24	0	-334	1423	1402	1370	1349	1317	1412	1359	35	414	100	850	1	1	34621218	478	7.85	1.53	12	0.03	176.00	903.00	2245	20221209	-38.44	1257	20231020	9.94	2245	-38.44	20230118	1257	9.94	20231020	2245	-38.44	20221209	1257	9.94	20231020	2.85	N	297570	100	34 억		82358	N	N	0	N	00	N
154	20231103	160933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1381	44	2	3.29	201040604	146942	563.32	1338	1391	1338	1738	936	1337	1368.16	0.23	0	3682	1349	1342	1333	1326	1317	1346	1330	35	401	100	820	1	1	34621218	478	7.85	1.53	12	0.42	176.00	903.00	2245	20221209	-38.49	1257	20231020	9.86	2245	-38.49	20230118	1257	9.86	20231020	2245	-38.49	20221209	1257	9.86	20231020	2.85	N	297570	100	34 억		79420	N	N	0	N	00	N
155	20231103	150928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1388	51	2	3.81	189442302	138545	531.13	1338	1391	1338	1738	936	1337	1367.37	0.23	0	3677	1349	1342	1333	1326	1317	1346	1330	35	401	100	820	1	1	34621218	481	7.89	1.54	12	0.40	176.00	903.00	2245	20221209	-38.17	1257	20231020	10.42	2245	-38.17	20230118	1257	10.42	20231020	2245	-38.17	20221209	1257	10.42	20231020	2.85	N	297570	100	34 억		79420	N	N	0	N	00	N
156	20231103	140929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1353	16	2	1.20	169099972	123758	474.44	1338	1391	1338	1738	936	1337	1366.38	0.23	0	7188	1349	1342	1333	1326	1317	1346	1330	35	401	100	820	1	1	34621218	468	7.69	1.50	12	0.36	176.00	903.00	2245	20221209	-39.73	1257	20231020	7.64	2245	-39.73	20230118	1257	7.64	20231020	2245	-39.73	20221209	1257	7.64	20231020	2.85	N	297570	100	34 억		79420	N	N	0	N	00	N
157	20231103	130929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1371	34	2	2.54	155153121	113458	434.95	1338	1391	1338	1738	936	1337	1367.49	0.23	0	2216	1349	1342	1333	1326	1317	1346	1330	35	401	100	820	1	1	34621218	475	7.79	1.52	12	0.33	176.00	903.00	2245	20221209	-38.93	1257	20231020	9.07	2245	-38.93	20230118	1257	9.07	20231020	2245	-38.93	20221209	1257	9.07	20231020	2.85	N	297570	100	34 억		79420	N	N	0	N	00	N
158	20231103	120926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1355	18	2	1.35	66642298	49530	189.88	1338	1365	1338	1738	936	1337	1345.49	0.23	0	3948	1349	1342	1333	1326	1317	1346	1330	35	401	100	820	1	1	34621218	469	7.70	1.50	12	0.14	176.00	903.00	2245	20221209	-39.64	1257	20231020	7.80	2245	-39.64	20230118	1257	7.80	20231020	2245	-39.64	20221209	1257	7.80	20231020	2.85	N	297570	100	34 억		79420	N	N	0	N	00	N
159	20231103	110936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1343	6	2	0.45	30896818	23041	88.33	1338	1344	1338	1738	936	1337	1340.95	0.23	0	1993	1349	1342	1333	1326	1317	1346	1330	35	401	100	820	1	1	34621218	465	7.63	1.49	12	0.07	176.00	903.00	2245	20221209	-40.18	1257	20231020	6.84	2245	-40.18	20230118	1257	6.84	20231020	2245	-40.18	20221209	1257	6.84	20231020	2.85	N	297570	100	34 억		79420	N	N	0	N	00	N
160	20231103	100916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1343	6	2	0.45	26894541	20061	76.91	1338	1343	1338	1738	936	1337	1340.64	0.23	0	1863	1349	1342	1333	1326	1317	1346	1330	35	401	100	820	1	1	34621218	465	7.63	1.49	12	0.06	176.00	903.00	2245	20221209	-40.18	1257	20231020	6.84	2245	-40.18	20230118	1257	6.84	20231020	2245	-40.18	20221209	1257	6.84	20231020	2.85	N	297570	100	34 억		79420	N	N	0	N	00	N
161	20231103	090922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1341	4	2	0.30	7782695	5808	22.27	1338	1342	1338	1738	936	1337	1340.00	0.23	0	-339	1349	1342	1333	1326	1317	1346	1330	35	401	100	820	1	1	34621218	464	7.62	1.49	12	0.02	176.00	903.00	2245	20221209	-40.27	1257	20231020	6.68	2245	-40.27	20230118	1257	6.68	20231020	2245	-40.27	20221209	1257	6.68	20231020	2.85	N	297570	100	34 억		79420	N	N	0	N	00	N
162	20231102	160922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1337	10	2	0.75	34774671	26085	121.15	1327	1340	1324	1725	929	1327	1333.11	0.23	0	33	1366	1346	1323	1303	1280	1356	1313	35	398	100	820	1	1	34621218	463	7.60	1.48	12	0.08	176.00	903.00	2245	20221209	-40.45	1257	20231020	6.36	2245	-40.45	20230118	1257	6.36	20231020	2245	-40.45	20221209	1257	6.36	20231020	2.86	N	297570	100	34 억		79387	N	N	0	N	00	N
163	20231102	150932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1337	10	2	0.75	33137770	24860	115.46	1327	1340	1324	1725	929	1327	1332.98	0.23	0	38	1366	1346	1323	1303	1280	1356	1313	35	398	100	820	1	1	34621218	463	7.60	1.48	12	0.07	176.00	903.00	2245	20221209	-40.45	1257	20231020	6.36	2245	-40.45	20230118	1257	6.36	20231020	2245	-40.45	20221209	1257	6.36	20231020	2.86	N	297570	100	34 억		79387	N	N	0	N	00	N
164	20231102	140918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1336	9	2	0.68	28546881	21426	99.51	1327	1340	1324	1725	929	1327	1332.35	0.23	0	249	1366	1346	1323	1303	1280	1356	1313	35	398	100	820	1	1	34621218	463	7.59	1.48	12	0.06	176.00	903.00	2245	20221209	-40.49	1257	20231020	6.28	2245	-40.49	20230118	1257	6.28	20231020	2245	-40.49	20221209	1257	6.28	20231020	2.86	N	297570	100	34 억		79387	N	N	0	N	00	N
165	20231102	130921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1337	10	2	0.75	23438277	17603	81.75	1327	1340	1324	1725	929	1327	1331.49	0.23	0	424	1366	1346	1323	1303	1280	1356	1313	35	398	100	820	1	1	34621218	463	7.60	1.48	12	0.05	176.00	903.00	2245	20221209	-40.45	1257	20231020	6.36	2245	-40.45	20230118	1257	6.36	20231020	2245	-40.45	20221209	1257	6.36	20231020	2.86	N	297570	100	34 억		79387	N	N	0	N	00	N
166	20231102	120919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1338	11	2	0.83	21178026	15911	73.89	1327	1340	1324	1725	929	1327	1331.03	0.23	0	434	1366	1346	1323	1303	1280	1356	1313	35	398	100	820	1	1	34621218	463	7.60	1.48	12	0.05	176.00	903.00	2245	20221209	-40.40	1257	20231020	6.44	2245	-40.40	20230118	1257	6.44	20231020	2245	-40.40	20221209	1257	6.44	20231020	2.86	N	297570	100	34 억		79387	N	N	0	N	00	N
167	20231102	110917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1339	12	2	0.90	17250952	12974	60.25	1327	1340	1324	1725	929	1327	1329.66	0.23	0	919	1366	1346	1323	1303	1280	1356	1313	35	398	100	820	1	1	34621218	464	7.61	1.48	12	0.04	176.00	903.00	2245	20221209	-40.36	1257	20231020	6.52	2245	-40.36	20230118	1257	6.52	20231020	2245	-40.36	20221209	1257	6.52	20231020	2.86	N	297570	100	34 억		79387	N	N	0	N	00	N
168	20231102	100918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1335	8	2	0.60	14948673	11252	52.26	1327	1340	1324	1725	929	1327	1328.53	0.23	0	963	1366	1346	1323	1303	1280	1356	1313	35	398	100	820	1	1	34621218	462	7.59	1.48	12	0.03	176.00	903.00	2245	20221209	-40.53	1257	20231020	6.21	2245	-40.53	20230118	1257	6.21	20231020	2245	-40.53	20221209	1257	6.21	20231020	2.86	N	297570	100	34 억		79387	N	N	0	N	00	N
169	20231102	090925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1326	-1	5	-0.08	1472073	1110	5.16	1327	1327	1324	1725	929	1327	1326.19	0.23	0	-99	1366	1346	1323	1303	1280	1356	1313	35	398	100	820	1	1	34621218	459	7.53	1.47	12	0.00	176.00	903.00	2245	20221209	-40.94	1257	20231020	5.49	2245	-40.94	20230118	1257	5.49	20231020	2245	-40.94	20221209	1257	5.49	20231020	2.86	N	297570	100	34 억		79387	N	N	0	N	00	N
170	20231101	160915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1327	12	2	0.91	28627183	21532	47.35	1300	1343	1300	1709	921	1315	1329.52	0.23	0	5	1367	1340	1318	1291	1269	1330	1281	35	394	100	810	1	1	34621218	459	7.54	1.47	12	0.06	176.00	903.00	2245	20221209	-40.89	1257	20231020	5.57	2245	-40.89	20230118	1257	5.57	20231020	2245	-40.89	20221209	1257	5.57	20231020	2.85	N	297570	100	34 억		79297	N	N	0	N	00	N
171	20231101	150917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1314	-1	5	-0.08	25298457	19014	41.81	1300	1343	1300	1709	921	1315	1330.52	0.23	0	-410	1367	1340	1318	1291	1269	1330	1281	35	394	100	810	1	1	34621218	455	7.47	1.46	12	0.05	176.00	903.00	2245	20221209	-41.47	1257	20231020	4.53	2245	-41.47	20230118	1257	4.53	20231020	2245	-41.47	20221209	1257	4.53	20231020	2.85	N	297570	100	34 억		79297	N	N	0	N	00	N
172	20231101	140908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1328	13	2	0.99	22737925	17073	37.54	1300	1343	1300	1709	921	1315	1331.81	0.23	0	-418	1367	1340	1318	1291	1269	1330	1281	35	394	100	810	1	1	34621218	460	7.55	1.47	12	0.05	176.00	903.00	2245	20221209	-40.85	1257	20231020	5.65	2245	-40.85	20230118	1257	5.65	20231020	2245	-40.85	20221209	1257	5.65	20231020	2.85	N	297570	100	34 억		79297	N	N	0	N	00	N
173	20231101	130915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1326	11	2	0.84	20029745	15029	33.05	1300	1343	1300	1709	921	1315	1332.74	0.23	0	-418	1367	1340	1318	1291	1269	1330	1281	35	394	100	810	1	1	34621218	459	7.53	1.47	12	0.04	176.00	903.00	2245	20221209	-40.94	1257	20231020	5.49	2245	-40.94	20230118	1257	5.49	20231020	2245	-40.94	20221209	1257	5.49	20231020	2.85	N	297570	100	34 억		79297	N	N	0	N	00	N
174	20231101	120937	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1324	9	2	0.68	16880867	12654	27.83	1300	1343	1300	1709	921	1315	1334.03	0.23	0	-443	1367	1340	1318	1291	1269	1330	1281	35	394	100	810	1	1	34621218	458	7.52	1.47	12	0.04	176.00	903.00	2245	20221209	-41.02	1257	20231020	5.33	2245	-41.02	20230118	1257	5.33	20231020	2245	-41.02	20221209	1257	5.33	20231020	2.85	N	297570	100	34 억		79297	N	N	0	N	00	N
175	20231101	110945	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1327	12	2	0.91	16042108	12021	26.43	1300	1343	1300	1709	921	1315	1334.51	0.23	0	-529	1367	1340	1318	1291	1269	1330	1281	35	394	100	810	1	1	34621218	459	7.54	1.47	12	0.03	176.00	903.00	2245	20221209	-40.89	1257	20231020	5.57	2245	-40.89	20230118	1257	5.57	20231020	2245	-40.89	20221209	1257	5.57	20231020	2.85	N	297570	100	34 억		79297	N	N	0	N	00	N
176	20231101	100930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1338	23	2	1.75	10790722	8080	17.77	1300	1343	1300	1709	921	1315	1335.49	0.23	0	-243	1367	1340	1318	1291	1269	1330	1281	35	394	100	810	1	1	34621218	463	7.60	1.48	12	0.02	176.00	903.00	2245	20221209	-40.40	1257	20231020	6.44	2245	-40.40	20230118	1257	6.44	20231020	2245	-40.40	20221209	1257	6.44	20231020	2.85	N	297570	100	34 억		79297	N	N	0	N	00	N
177	20231101	090931	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1305	-10	5	-0.76	1820048	1385	3.05	1300	1315	1300	1709	921	1315	1314.11	0.23	0	22	1367	1340	1318	1291	1269	1330	1281	35	394	100	810	1	1	34621218	452	7.41	1.45	12	0.00	176.00	903.00	2245	20221209	-41.87	1257	20231020	3.82	2245	-41.87	20230118	1257	3.82	20231020	2245	-41.87	20221209	1257	3.82	20231020	2.85	N	297570	100	34 억		79297	N	N	0	N	00	N