KissMeData/039010/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	160500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5580	-100	5	-1.76	160036910	28539	160.05	5640	5700	5580	7380	3980	5680	5608.91	3.37	0	-62	5793	5736	5673	5616	5553	5705	5585	43	1700	500	3630	10	1	8625000	481	24.16	0.50	12	0.33	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	2.92	N	039010	500	43 억		290597	N	N	0	N	00	N
3	20231130	150502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5610	-70	5	-1.23	130248890	23203	130.13	5640	5700	5590	7380	3980	5680	5613.45	3.37	0	-61	5793	5736	5673	5616	5553	5705	5585	43	1700	500	3630	10	1	8625000	484	24.29	0.50	12	0.27	231.00	11239.00	10030	20230127	-44.07	5230	20231024	7.27	10030	-44.07	20230127	5230	7.27	20231024	10030	-44.07	20230127	5230	7.27	20231024	2.92	N	039010	500	43 억		290597	N	N	0	N	00	N
4	20231130	140458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5620	-60	5	-1.06	113683960	20253	113.58	5640	5700	5590	7380	3980	5680	5613.19	3.37	0	488	5793	5736	5673	5616	5553	5705	5585	43	1700	500	3630	10	1	8625000	485	24.33	0.50	12	0.23	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	2.92	N	039010	500	43 억		290597	N	N	0	N	00	N
5	20231130	130457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5620	-60	5	-1.06	110312910	19653	110.22	5640	5700	5590	7380	3980	5680	5613.03	3.37	0	515	5793	5736	5673	5616	5553	5705	5585	43	1700	500	3630	10	1	8625000	485	24.33	0.50	12	0.23	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	2.92	N	039010	500	43 억		290597	N	N	0	N	00	N
6	20231130	120506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5620	-60	5	-1.06	97899080	17445	97.84	5640	5700	5590	7380	3980	5680	5611.87	3.37	0	511	5793	5736	5673	5616	5553	5705	5585	43	1700	500	3630	10	1	8625000	485	24.33	0.50	12	0.20	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	2.92	N	039010	500	43 억		290597	N	N	0	N	00	N
7	20231130	110501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5640	-40	5	-0.70	93002680	16574	92.95	5640	5700	5590	7380	3980	5680	5611.36	3.37	0	552	5793	5736	5673	5616	5553	5705	5585	43	1700	500	3630	10	1	8625000	486	24.42	0.50	12	0.19	231.00	11239.00	10030	20230127	-43.77	5230	20231024	7.84	10030	-43.77	20230127	5230	7.84	20231024	10030	-43.77	20230127	5230	7.84	20231024	2.92	N	039010	500	43 억		290597	N	N	0	N	00	N
8	20231130	100457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5620	-60	5	-1.06	70020570	12477	69.97	5640	5700	5590	7380	3980	5680	5611.97	3.37	0	981	5793	5736	5673	5616	5553	5705	5585	43	1700	500	3630	10	1	8625000	485	24.33	0.50	12	0.14	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	2.92	N	039010	500	43 억		290597	N	N	0	N	00	N
9	20231130	090459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5660	-20	5	-0.35	1325470	235	1.32	5640	5670	5640	7380	3980	5680	5640.30	3.37	0	-32	5793	5736	5673	5616	5553	5705	5585	43	1700	500	3630	10	1	8625000	488	24.50	0.50	12	0.00	231.00	11239.00	10030	20230127	-43.57	5230	20231024	8.22	10030	-43.57	20230127	5230	8.22	20231024	10030	-43.57	20230127	5230	8.22	20231024	2.92	N	039010	500	43 억		290597	N	N	0	N	00	N
10	20231129	160456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	-70	5	-1.22	100904940	17831	250.05	5690	5730	5610	7470	4030	5750	5658.93	3.40	0	-2427	5810	5780	5720	5690	5630	5795	5705	43	1720	500	3680	10	1	8625000	490	24.59	0.51	12	0.21	231.00	11239.00	10030	20230127	-43.37	5230	20231024	8.60	10030	-43.37	20230127	5230	8.60	20231024	10030	-43.37	20230127	5230	8.60	20231024	2.91	N	039010	500	43 억		292954	N	N	0	N	00	N
11	20231129	150459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	-80	5	-1.39	75361980	13334	186.99	5690	5730	5610	7470	4030	5750	5651.87	3.40	0	-2092	5810	5780	5720	5690	5630	5795	5705	43	1720	500	3680	10	1	8625000	489	24.55	0.50	12	0.15	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	2.91	N	039010	500	43 억		292954	N	N	0	N	00	N
12	20231129	140458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	-70	5	-1.22	41272880	7309	102.50	5690	5730	5610	7470	4030	5750	5646.86	3.40	0	84	5810	5780	5720	5690	5630	5795	5705	43	1720	500	3680	10	1	8625000	490	24.59	0.51	12	0.08	231.00	11239.00	10030	20230127	-43.37	5230	20231024	8.60	10030	-43.37	20230127	5230	8.60	20231024	10030	-43.37	20230127	5230	8.60	20231024	2.91	N	039010	500	43 억		292954	N	N	0	N	00	N
13	20231129	130500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	-80	5	-1.39	40627220	7195	100.90	5690	5730	5610	7470	4030	5750	5646.59	3.40	0	96	5810	5780	5720	5690	5630	5795	5705	43	1720	500	3680	10	1	8625000	489	24.55	0.50	12	0.08	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	2.91	N	039010	500	43 억		292954	N	N	0	N	00	N
14	20231129	120459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	-80	5	-1.39	39114830	6928	97.15	5690	5730	5610	7470	4030	5750	5645.91	3.40	0	159	5810	5780	5720	5690	5630	5795	5705	43	1720	500	3680	10	1	8625000	489	24.55	0.50	12	0.08	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	2.91	N	039010	500	43 억		292954	N	N	0	N	00	N
15	20231129	110459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	-80	5	-1.39	35356600	6264	87.84	5690	5730	5610	7470	4030	5750	5644.41	3.40	0	56	5810	5780	5720	5690	5630	5795	5705	43	1720	500	3680	10	1	8625000	489	24.55	0.50	12	0.07	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	2.91	N	039010	500	43 억		292954	N	N	0	N	00	N
16	20231129	100457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	-90	5	-1.57	33504240	5937	83.26	5690	5730	5610	7470	4030	5750	5643.29	3.40	0	86	5810	5780	5720	5690	5630	5795	5705	43	1720	500	3680	10	1	8625000	488	24.50	0.50	12	0.07	231.00	11239.00	10030	20230127	-43.57	5230	20231024	8.22	10030	-43.57	20230127	5230	8.22	20231024	10030	-43.57	20230127	5230	8.22	20231024	2.91	N	039010	500	43 억		292954	N	N	0	N	00	N
17	20231129	090455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5730	-20	5	-0.35	557660	98	1.37	5690	5730	5690	7470	4030	5750	5690.41	3.40	0	-12	5810	5780	5720	5690	5630	5795	5705	43	1720	500	3680	10	1	8625000	494	24.81	0.51	12	0.00	231.00	11239.00	10030	20230127	-42.87	5230	20231024	9.56	10030	-42.87	20230127	5230	9.56	20231024	10030	-42.87	20230127	5230	9.56	20231024	2.91	N	039010	500	43 억		292954	N	N	0	N	00	N
18	20231128	160457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	60	2	1.05	40326150	7081	97.51	5670	5750	5660	7390	3990	5690	5694.56	3.40	0	-572	5750	5720	5690	5660	5630	5705	5645	43	1700	500	3640	10	1	8625000	496	24.89	0.51	12	0.08	231.00	11239.00	10030	20230127	-42.67	5230	20231024	9.94	10030	-42.67	20230127	5230	9.94	20231024	10030	-42.67	20230127	5230	9.94	20231024	2.94	N	039010	500	43 억		293143	N	N	0	N	00	N
19	20231128	150427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	0	3	0.00	26868020	4727	65.09	5670	5730	5660	7390	3990	5690	5683.95	3.40	0	-491	5750	5720	5690	5660	5630	5705	5645	43	1700	500	3640	10	1	8625000	491	24.63	0.51	12	0.05	231.00	11239.00	10030	20230127	-43.27	5230	20231024	8.80	10030	-43.27	20230127	5230	8.80	20231024	10030	-43.27	20230127	5230	8.80	20231024	2.94	N	039010	500	43 억		293143	N	N	0	N	00	N
20	20231128	140456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	0	3	0.00	25422740	4473	61.59	5670	5730	5660	7390	3990	5690	5683.60	3.40	0	-491	5750	5720	5690	5660	5630	5705	5645	43	1700	500	3640	10	1	8625000	491	24.63	0.51	12	0.05	231.00	11239.00	10030	20230127	-43.27	5230	20231024	8.80	10030	-43.27	20230127	5230	8.80	20231024	10030	-43.27	20230127	5230	8.80	20231024	2.94	N	039010	500	43 억		293143	N	N	0	N	00	N
21	20231128	130454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5720	30	2	0.53	25194880	4433	61.04	5670	5730	5660	7390	3990	5690	5683.48	3.40	0	-491	5750	5720	5690	5660	5630	5705	5645	43	1700	500	3640	10	1	8625000	493	24.76	0.51	12	0.05	231.00	11239.00	10030	20230127	-42.97	5230	20231024	9.37	10030	-42.97	20230127	5230	9.37	20231024	10030	-42.97	20230127	5230	9.37	20231024	2.94	N	039010	500	43 억		293143	N	N	0	N	00	N
22	20231128	120454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	-20	5	-0.35	19375460	3413	47.00	5670	5700	5660	7390	3990	5690	5676.96	3.40	0	-351	5750	5720	5690	5660	5630	5705	5645	43	1700	500	3640	10	1	8625000	489	24.55	0.50	12	0.04	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	2.94	N	039010	500	43 억		293143	N	N	0	N	00	N
23	20231128	110455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5700	10	2	0.18	12081670	2128	29.30	5670	5700	5660	7390	3990	5690	5677.48	3.40	0	-351	5750	5720	5690	5660	5630	5705	5645	43	1700	500	3640	10	1	8625000	492	24.68	0.51	12	0.02	231.00	11239.00	10030	20230127	-43.17	5230	20231024	8.99	10030	-43.17	20230127	5230	8.99	20231024	10030	-43.17	20230127	5230	8.99	20231024	2.94	N	039010	500	43 억		293143	N	N	0	N	00	N
24	20231128	100455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5700	10	2	0.18	6669710	1174	16.17	5670	5700	5670	7390	3990	5690	5681.18	3.40	0	-330	5750	5720	5690	5660	5630	5705	5645	43	1700	500	3640	10	1	8625000	492	24.68	0.51	12	0.01	231.00	11239.00	10030	20230127	-43.17	5230	20231024	8.99	10030	-43.17	20230127	5230	8.99	20231024	10030	-43.17	20230127	5230	8.99	20231024	2.94	N	039010	500	43 억		293143	N	N	0	N	00	N
25	20231128	090453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	-20	5	-0.35	204120	36	0.50	5670	5670	5670	7390	3990	5690	5670.00	3.40	0	-8	5750	5720	5690	5660	5630	5705	5645	43	1700	500	3640	10	1	8625000	489	24.55	0.50	12	0.00	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	2.94	N	039010	500	43 억		293143	N	N	0	N	00	N
26	20231127	160455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	-20	5	-0.35	41314520	7261	50.08	5720	5720	5660	7420	4000	5710	5689.92	3.42	0	-1902	5823	5766	5733	5676	5643	5750	5660	43	1710	500	3650	10	1	8625000	491	24.63	0.51	12	0.08	231.00	11239.00	10030	20230127	-43.27	5230	20231024	8.80	10030	-43.27	20230127	5230	8.80	20231024	10030	-43.27	20230127	5230	8.80	20231024	2.94	N	039010	500	43 억		294709	N	N	0	N	00	N
27	20231127	150453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	-20	5	-0.35	34274950	6024	41.55	5720	5720	5660	7420	4000	5710	5689.73	3.42	0	-1598	5823	5766	5733	5676	5643	5750	5660	43	1710	500	3650	10	1	8625000	491	24.63	0.51	12	0.07	231.00	11239.00	10030	20230127	-43.27	5230	20231024	8.80	10030	-43.27	20230127	5230	8.80	20231024	10030	-43.27	20230127	5230	8.80	20231024	2.94	N	039010	500	43 억		294709	N	N	0	N	00	N
28	20231127	140458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	-40	5	-0.70	28156060	4945	34.11	5720	5720	5670	7420	4000	5710	5693.84	3.42	0	-1595	5823	5766	5733	5676	5643	5750	5660	43	1710	500	3650	10	1	8625000	489	24.55	0.50	12	0.06	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	2.94	N	039010	500	43 억		294709	N	N	0	N	00	N
29	20231127	130455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	-40	5	-0.70	25708310	4514	31.14	5720	5720	5670	7420	4000	5710	5695.24	3.42	0	-1623	5823	5766	5733	5676	5643	5750	5660	43	1710	500	3650	10	1	8625000	489	24.55	0.50	12	0.05	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	2.94	N	039010	500	43 억		294709	N	N	0	N	00	N
30	20231127	120455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5700	-10	5	-0.18	20221500	3547	24.47	5720	5720	5680	7420	4000	5710	5701.01	3.42	0	-1160	5823	5766	5733	5676	5643	5750	5660	43	1710	500	3650	10	1	8625000	492	24.68	0.51	12	0.04	231.00	11239.00	10030	20230127	-43.17	5230	20231024	8.99	10030	-43.17	20230127	5230	8.99	20231024	10030	-43.17	20230127	5230	8.99	20231024	2.94	N	039010	500	43 억		294709	N	N	0	N	00	N
31	20231127	110449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5700	-10	5	-0.18	12915530	2267	15.64	5720	5720	5680	7420	4000	5710	5697.19	3.42	0	-1138	5823	5766	5733	5676	5643	5750	5660	43	1710	500	3650	10	1	8625000	492	24.68	0.51	12	0.03	231.00	11239.00	10030	20230127	-43.17	5230	20231024	8.99	10030	-43.17	20230127	5230	8.99	20231024	10030	-43.17	20230127	5230	8.99	20231024	2.94	N	039010	500	43 억		294709	N	N	0	N	00	N
32	20231127	100448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	-30	5	-0.53	11870410	2084	14.37	5720	5720	5680	7420	4000	5710	5695.97	3.42	0	-1077	5823	5766	5733	5676	5643	5750	5660	43	1710	500	3650	10	1	8625000	490	24.59	0.51	12	0.02	231.00	11239.00	10030	20230127	-43.37	5230	20231024	8.60	10030	-43.37	20230127	5230	8.60	20231024	10030	-43.37	20230127	5230	8.60	20231024	2.94	N	039010	500	43 억		294709	N	N	0	N	00	N
33	20231127	090450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5710	0	3	0.00	2464610	431	2.97	5720	5720	5710	7420	4000	5710	5718.35	3.42	0	-219	5823	5766	5733	5676	5643	5750	5660	43	1710	500	3650	10	1	8625000	492	24.72	0.51	12	0.00	231.00	11239.00	10030	20230127	-43.07	5230	20231024	9.18	10030	-43.07	20230127	5230	9.18	20231024	10030	-43.07	20230127	5230	9.18	20231024	2.94	N	039010	500	43 억		294709	N	N	0	N	00	N
34	20231124	160445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5710	-60	5	-1.04	74932130	13079	109.86	5740	5790	5700	7500	4040	5770	5725.92	3.42	0	-153	5843	5806	5753	5716	5663	5780	5690	43	1730	500	3690	10	1	8625000	492	24.72	0.51	12	0.15	231.00	11239.00	10030	20230127	-43.07	5230	20231024	9.18	10030	-43.07	20230127	5230	9.18	20231024	10030	-43.07	20230127	5230	9.18	20231024	2.94	N	039010	500	43 억		294862	N	N	0	N	00	N
35	20231124	150451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	-30	5	-0.52	59575070	10390	87.27	5740	5790	5700	7500	4040	5770	5730.16	3.42	0	-34	5843	5806	5753	5716	5663	5780	5690	43	1730	500	3690	10	1	8625000	495	24.85	0.51	12	0.12	231.00	11239.00	10030	20230127	-42.77	5230	20231024	9.75	10030	-42.77	20230127	5230	9.75	20231024	10030	-42.77	20230127	5230	9.75	20231024	2.94	N	039010	500	43 억		294862	N	N	0	N	00	N
36	20231124	140452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5760	-10	5	-0.17	52486410	9150	76.86	5740	5790	5700	7500	4040	5770	5732.20	3.42	0	-151	5843	5806	5753	5716	5663	5780	5690	43	1730	500	3690	10	1	8625000	497	24.94	0.51	12	0.11	231.00	11239.00	10030	20230127	-42.57	5230	20231024	10.13	10030	-42.57	20230127	5230	10.13	20231024	10030	-42.57	20230127	5230	10.13	20231024	2.94	N	039010	500	43 억		294862	N	N	0	N	00	N
37	20231124	130450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	-30	5	-0.52	46121500	8040	67.53	5740	5790	5700	7500	4040	5770	5731.90	3.42	0	-120	5843	5806	5753	5716	5663	5780	5690	43	1730	500	3690	10	1	8625000	495	24.85	0.51	12	0.09	231.00	11239.00	10030	20230127	-42.77	5230	20231024	9.75	10030	-42.77	20230127	5230	9.75	20231024	10030	-42.77	20230127	5230	9.75	20231024	2.94	N	039010	500	43 억		294862	N	N	0	N	00	N
38	20231124	120453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5730	-40	5	-0.69	44411330	7743	65.04	5740	5790	5700	7500	4040	5770	5730.75	3.42	0	-57	5843	5806	5753	5716	5663	5780	5690	43	1730	500	3690	10	1	8625000	494	24.81	0.51	12	0.09	231.00	11239.00	10030	20230127	-42.87	5230	20231024	9.56	10030	-42.87	20230127	5230	9.56	20231024	10030	-42.87	20230127	5230	9.56	20231024	2.94	N	039010	500	43 억		294862	N	N	0	N	00	N
39	20231124	110451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5770	0	3	0.00	41247470	7191	60.40	5740	5790	5700	7500	4040	5770	5730.67	3.42	0	-53	5843	5806	5753	5716	5663	5780	5690	43	1730	500	3690	10	1	8625000	498	24.98	0.51	12	0.08	231.00	11239.00	10030	20230127	-42.47	5230	20231024	10.33	10030	-42.47	20230127	5230	10.33	20231024	10030	-42.47	20230127	5230	10.33	20231024	2.94	N	039010	500	43 억		294862	N	N	0	N	00	N
40	20231124	100449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5720	-50	5	-0.87	25419500	4429	37.20	5740	5790	5700	7500	4040	5770	5730.71	3.42	0	-119	5843	5806	5753	5716	5663	5780	5690	43	1730	500	3690	10	1	8625000	493	24.76	0.51	12	0.05	231.00	11239.00	10030	20230127	-42.97	5230	20231024	9.37	10030	-42.97	20230127	5230	9.37	20231024	10030	-42.97	20230127	5230	9.37	20231024	2.94	N	039010	500	43 억		294862	N	N	0	N	00	N
41	20231124	090450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5700	-70	5	-1.21	7526960	1307	10.98	5740	5740	5700	7500	4040	5770	5726.93	3.42	0	-15	5843	5806	5753	5716	5663	5780	5690	43	1730	500	3690	10	1	8625000	492	24.68	0.51	12	0.02	231.00	11239.00	10030	20230127	-43.17	5230	20231024	8.99	10030	-43.17	20230127	5230	8.99	20231024	10030	-43.17	20230127	5230	8.99	20231024	2.94	N	039010	500	43 억		294862	N	N	0	N	00	N
42	20231123	160443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5770	-20	5	-0.35	65670480	11430	92.34	5790	5790	5700	7520	4060	5790	5745.45	3.44	0	-2149	5870	5830	5750	5710	5630	5850	5730	43	1730	500	3700	10	1	8625000	498	24.98	0.51	12	0.13	231.00	11239.00	10030	20230127	-42.47	5230	20231024	10.33	10030	-42.47	20230127	5230	10.33	20231024	10030	-42.47	20230127	5230	10.33	20231024	2.95	N	039010	500	43 억		296989	N	N	0	N	00	N
43	20231123	150500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	-40	5	-0.69	48255650	8408	67.93	5790	5790	5700	7520	4060	5790	5739.25	3.44	0	-2089	5870	5830	5750	5710	5630	5850	5730	43	1730	500	3700	10	1	8625000	496	24.89	0.51	12	0.10	231.00	11239.00	10030	20230127	-42.67	5230	20231024	9.94	10030	-42.67	20230127	5230	9.94	20231024	10030	-42.67	20230127	5230	9.94	20231024	2.95	N	039010	500	43 억		296989	N	N	0	N	00	N
44	20231123	140454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	-50	5	-0.86	43545430	7586	61.29	5790	5790	5700	7520	4060	5790	5740.24	3.44	0	-1560	5870	5830	5750	5710	5630	5850	5730	43	1730	500	3700	10	1	8625000	495	24.85	0.51	12	0.09	231.00	11239.00	10030	20230127	-42.77	5230	20231024	9.75	10030	-42.77	20230127	5230	9.75	20231024	10030	-42.77	20230127	5230	9.75	20231024	2.95	N	039010	500	43 억		296989	N	N	0	N	00	N
45	20231123	130455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5720	-70	5	-1.21	42514560	7406	59.83	5790	5790	5700	7520	4060	5790	5740.56	3.44	0	-1490	5870	5830	5750	5710	5630	5850	5730	43	1730	500	3700	10	1	8625000	493	24.76	0.51	12	0.09	231.00	11239.00	10030	20230127	-42.97	5230	20231024	9.37	10030	-42.97	20230127	5230	9.37	20231024	10030	-42.97	20230127	5230	9.37	20231024	2.95	N	039010	500	43 억		296989	N	N	0	N	00	N
46	20231123	120450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	-50	5	-0.86	34451230	5999	48.47	5790	5790	5700	7520	4060	5790	5742.83	3.44	0	-1296	5870	5830	5750	5710	5630	5850	5730	43	1730	500	3700	10	1	8625000	495	24.85	0.51	12	0.07	231.00	11239.00	10030	20230127	-42.77	5230	20231024	9.75	10030	-42.77	20230127	5230	9.75	20231024	10030	-42.77	20230127	5230	9.75	20231024	2.95	N	039010	500	43 억		296989	N	N	0	N	00	N
47	20231123	110459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	-50	5	-0.86	31309910	5452	44.05	5790	5790	5700	7520	4060	5790	5742.83	3.44	0	-1129	5870	5830	5750	5710	5630	5850	5730	43	1730	500	3700	10	1	8625000	495	24.85	0.51	12	0.06	231.00	11239.00	10030	20230127	-42.77	5230	20231024	9.75	10030	-42.77	20230127	5230	9.75	20231024	10030	-42.77	20230127	5230	9.75	20231024	2.95	N	039010	500	43 억		296989	N	N	0	N	00	N
48	20231123	100450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5760	-30	5	-0.52	29520300	5140	41.53	5790	5790	5700	7520	4060	5790	5743.25	3.44	0	-969	5870	5830	5750	5710	5630	5850	5730	43	1730	500	3700	10	1	8625000	497	24.94	0.51	12	0.06	231.00	11239.00	10030	20230127	-42.57	5230	20231024	10.13	10030	-42.57	20230127	5230	10.13	20231024	10030	-42.57	20230127	5230	10.13	20231024	2.95	N	039010	500	43 억		296989	N	N	0	N	00	N
49	20231123	090447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	-40	5	-0.69	6879790	1189	9.61	5790	5790	5750	7520	4060	5790	5786.20	3.44	0	-150	5870	5830	5750	5710	5630	5850	5730	43	1730	500	3700	10	1	8625000	496	24.89	0.51	12	0.01	231.00	11239.00	10030	20230127	-42.67	5230	20231024	9.94	10030	-42.67	20230127	5230	9.94	20231024	10030	-42.67	20230127	5230	9.94	20231024	2.95	N	039010	500	43 억		296989	N	N	0	N	00	N
50	20231122	160434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5790	50	2	0.87	69984650	12188	113.10	5700	5790	5670	7460	4020	5740	5736.73	3.45	0	-777	5793	5766	5713	5686	5633	5780	5700	43	1720	500	3670	10	1	8625000	499	25.06	0.52	12	0.14	231.00	11239.00	10030	20230127	-42.27	5230	20231024	10.71	10030	-42.27	20230127	5230	10.71	20231024	10030	-42.27	20230127	5230	10.71	20231024	2.94	N	039010	500	43 억		297729	N	N	0	N	00	N
51	20231122	150443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	10	2	0.17	46778230	8178	75.89	5700	5750	5670	7460	4020	5740	5720.01	3.45	0	-447	5793	5766	5713	5686	5633	5780	5700	43	1720	500	3670	10	1	8625000	496	24.89	0.51	12	0.09	231.00	11239.00	10030	20230127	-42.67	5230	20231024	9.94	10030	-42.67	20230127	5230	9.94	20231024	10030	-42.67	20230127	5230	9.94	20231024	2.94	N	039010	500	43 억		297729	N	N	0	N	00	N
52	20231122	140437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5720	-20	5	-0.35	34881030	6106	56.66	5700	5740	5670	7460	4020	5740	5712.58	3.45	0	-565	5793	5766	5713	5686	5633	5780	5700	43	1720	500	3670	10	1	8625000	493	24.76	0.51	12	0.07	231.00	11239.00	10030	20230127	-42.97	5230	20231024	9.37	10030	-42.97	20230127	5230	9.37	20231024	10030	-42.97	20230127	5230	9.37	20231024	2.94	N	039010	500	43 억		297729	N	N	0	N	00	N
53	20231122	130452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	0	3	0.00	30715960	5377	49.90	5700	5740	5670	7460	4020	5740	5712.47	3.45	0	-579	5793	5766	5713	5686	5633	5780	5700	43	1720	500	3670	10	1	8625000	495	24.85	0.51	12	0.06	231.00	11239.00	10030	20230127	-42.77	5230	20231024	9.75	10030	-42.77	20230127	5230	9.75	20231024	10030	-42.77	20230127	5230	9.75	20231024	2.94	N	039010	500	43 억		297729	N	N	0	N	00	N
54	20231122	120454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	-50	5	-0.87	22791570	3986	36.99	5700	5740	5670	7460	4020	5740	5717.91	3.45	0	-853	5793	5766	5713	5686	5633	5780	5700	43	1720	500	3670	10	1	8625000	491	24.63	0.51	12	0.05	231.00	11239.00	10030	20230127	-43.27	5230	20231024	8.80	10030	-43.27	20230127	5230	8.80	20231024	10030	-43.27	20230127	5230	8.80	20231024	2.94	N	039010	500	43 억		297729	N	N	0	N	00	N
55	20231122	110512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5730	-10	5	-0.17	5505320	965	8.96	5700	5740	5670	7460	4020	5740	5704.99	3.45	0	-234	5793	5766	5713	5686	5633	5780	5700	43	1720	500	3670	10	1	8625000	494	24.81	0.51	12	0.01	231.00	11239.00	10030	20230127	-42.87	5230	20231024	9.56	10030	-42.87	20230127	5230	9.56	20231024	10030	-42.87	20230127	5230	9.56	20231024	2.94	N	039010	500	43 억		297729	N	N	0	N	00	N
56	20231122	100500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5710	-30	5	-0.52	4238180	743	6.89	5700	5740	5670	7460	4020	5740	5704.15	3.45	0	-257	5793	5766	5713	5686	5633	5780	5700	43	1720	500	3670	10	1	8625000	492	24.72	0.51	12	0.01	231.00	11239.00	10030	20230127	-43.07	5230	20231024	9.18	10030	-43.07	20230127	5230	9.18	20231024	10030	-43.07	20230127	5230	9.18	20231024	2.94	N	039010	500	43 억		297729	N	N	0	N	00	N
57	20231122	090436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5720	-20	5	-0.35	1549310	271	2.51	5700	5740	5670	7460	4020	5740	5717.01	3.45	0	4	5793	5766	5713	5686	5633	5780	5700	43	1720	500	3670	10	1	8625000	493	24.76	0.51	12	0.00	231.00	11239.00	10030	20230127	-42.97	5230	20231024	9.37	10030	-42.97	20230127	5230	9.37	20231024	10030	-42.97	20230127	5230	9.37	20231024	2.94	N	039010	500	43 억		297729	N	N	0	N	00	N
58	20231121	160439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	0	3	0.00	60246840	10569	105.25	5740	5740	5660	7460	4020	5740	5700.33	3.44	0	456	5813	5776	5703	5666	5593	5795	5685	43	1720	500	3670	10	1	8625000	495	24.85	0.51	12	0.12	231.00	11239.00	10030	20230127	-42.77	5230	20231024	9.75	10030	-42.77	20230127	5230	9.75	20231024	10030	-42.77	20230127	5230	9.75	20231024	2.93	N	039010	500	43 억		296435	N	N	0	N	00	N
59	20231121	150440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5720	-20	5	-0.35	50167750	8813	87.76	5740	5740	5660	7460	4020	5740	5692.47	3.44	0	1193	5813	5776	5703	5666	5593	5795	5685	43	1720	500	3670	10	1	8625000	493	24.76	0.51	12	0.10	231.00	11239.00	10030	20230127	-42.97	5230	20231024	9.37	10030	-42.97	20230127	5230	9.37	20231024	10030	-42.97	20230127	5230	9.37	20231024	2.93	N	039010	500	43 억		296435	N	N	0	N	00	N
60	20231121	140434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5710	-30	5	-0.52	47569750	8358	83.23	5740	5740	5660	7460	4020	5740	5691.52	3.44	0	1221	5813	5776	5703	5666	5593	5795	5685	43	1720	500	3670	10	1	8625000	492	24.72	0.51	12	0.10	231.00	11239.00	10030	20230127	-43.07	5230	20231024	9.18	10030	-43.07	20230127	5230	9.18	20231024	10030	-43.07	20230127	5230	9.18	20231024	2.93	N	039010	500	43 억		296435	N	N	0	N	00	N
61	20231121	130433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5710	-30	5	-0.52	37663150	6622	65.94	5740	5740	5660	7460	4020	5740	5687.58	3.44	0	1154	5813	5776	5703	5666	5593	5795	5685	43	1720	500	3670	10	1	8625000	492	24.72	0.51	12	0.08	231.00	11239.00	10030	20230127	-43.07	5230	20231024	9.18	10030	-43.07	20230127	5230	9.18	20231024	10030	-43.07	20230127	5230	9.18	20231024	2.93	N	039010	500	43 억		296435	N	N	0	N	00	N
62	20231121	120433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5700	-40	5	-0.70	33013160	5805	57.81	5740	5740	5660	7460	4020	5740	5687.02	3.44	0	1020	5813	5776	5703	5666	5593	5795	5685	43	1720	500	3670	10	1	8625000	492	24.68	0.51	12	0.07	231.00	11239.00	10030	20230127	-43.17	5230	20231024	8.99	10030	-43.17	20230127	5230	8.99	20231024	10030	-43.17	20230127	5230	8.99	20231024	2.93	N	039010	500	43 억		296435	N	N	0	N	00	N
63	20231121	110432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5700	-40	5	-0.70	21376530	3754	37.38	5740	5740	5680	7460	4020	5740	5694.33	3.44	0	769	5813	5776	5703	5666	5593	5795	5685	43	1720	500	3670	10	1	8625000	492	24.68	0.51	12	0.04	231.00	11239.00	10030	20230127	-43.17	5230	20231024	8.99	10030	-43.17	20230127	5230	8.99	20231024	10030	-43.17	20230127	5230	8.99	20231024	2.93	N	039010	500	43 억		296435	N	N	0	N	00	N
64	20231121	100423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	-60	5	-1.05	14683270	2578	25.67	5740	5740	5680	7460	4020	5740	5695.61	3.44	0	344	5813	5776	5703	5666	5593	5795	5685	43	1720	500	3670	10	1	8625000	490	24.59	0.51	12	0.03	231.00	11239.00	10030	20230127	-43.37	5230	20231024	8.60	10030	-43.37	20230127	5230	8.60	20231024	10030	-43.37	20230127	5230	8.60	20231024	2.93	N	039010	500	43 억		296435	N	N	0	N	00	N
65	20231121	090427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5710	-30	5	-0.52	723160	126	1.25	5740	5740	5710	7460	4020	5740	5739.37	3.44	0	-23	5813	5776	5703	5666	5593	5795	5685	43	1720	500	3670	10	1	8625000	492	24.72	0.51	12	0.00	231.00	11239.00	10030	20230127	-43.07	5230	20231024	9.18	10030	-43.07	20230127	5230	9.18	20231024	10030	-43.07	20230127	5230	9.18	20231024	2.93	N	039010	500	43 억		296435	N	N	0	N	00	N
66	20231120	160430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	60	2	1.06	55515080	9718	70.73	5630	5740	5630	7380	3980	5680	5712.60	3.44	0	-97	5773	5726	5673	5626	5573	5700	5600	43	1700	500	3630	10	1	8625000	495	24.85	0.51	12	0.11	231.00	11239.00	10030	20230127	-42.77	5230	20231024	9.75	10030	-42.77	20230127	5230	9.75	20231024	10030	-42.77	20230127	5230	9.75	20231024	2.94	N	039010	500	43 억		296523	N	N	0	N	00	N
67	20231120	150434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	0	3	0.00	21335550	3762	27.38	5630	5710	5630	7380	3980	5680	5671.33	3.44	0	1172	5773	5726	5673	5626	5573	5700	5600	43	1700	500	3630	10	1	8625000	490	24.59	0.51	12	0.04	231.00	11239.00	10030	20230127	-43.37	5230	20231024	8.60	10030	-43.37	20230127	5230	8.60	20231024	10030	-43.37	20230127	5230	8.60	20231024	2.94	N	039010	500	43 억		296523	N	N	0	N	00	N
68	20231120	140433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	10	2	0.18	19027260	3356	24.43	5630	5710	5630	7380	3980	5680	5669.62	3.44	0	1173	5773	5726	5673	5626	5573	5700	5600	43	1700	500	3630	10	1	8625000	491	24.63	0.51	12	0.04	231.00	11239.00	10030	20230127	-43.27	5230	20231024	8.80	10030	-43.27	20230127	5230	8.80	20231024	10030	-43.27	20230127	5230	8.80	20231024	2.94	N	039010	500	43 억		296523	N	N	0	N	00	N
69	20231120	130430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	10	2	0.18	15949880	2814	20.48	5630	5710	5630	7380	3980	5680	5668.05	3.44	0	1077	5773	5726	5673	5626	5573	5700	5600	43	1700	500	3630	10	1	8625000	491	24.63	0.51	12	0.03	231.00	11239.00	10030	20230127	-43.27	5230	20231024	8.80	10030	-43.27	20230127	5230	8.80	20231024	10030	-43.27	20230127	5230	8.80	20231024	2.94	N	039010	500	43 억		296523	N	N	0	N	00	N
70	20231120	120430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	10	2	0.18	15005840	2648	19.27	5630	5710	5630	7380	3980	5680	5666.86	3.44	0	1077	5773	5726	5673	5626	5573	5700	5600	43	1700	500	3630	10	1	8625000	491	24.63	0.51	12	0.03	231.00	11239.00	10030	20230127	-43.27	5230	20231024	8.80	10030	-43.27	20230127	5230	8.80	20231024	10030	-43.27	20230127	5230	8.80	20231024	2.94	N	039010	500	43 억		296523	N	N	0	N	00	N
71	20231120	110429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	-10	5	-0.18	13688830	2416	17.58	5630	5710	5630	7380	3980	5680	5665.91	3.44	0	1078	5773	5726	5673	5626	5573	5700	5600	43	1700	500	3630	10	1	8625000	489	24.55	0.50	12	0.03	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	2.94	N	039010	500	43 억		296523	N	N	0	N	00	N
72	20231120	100429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	0	3	0.00	11023040	1946	14.16	5630	5710	5630	7380	3980	5680	5664.46	3.44	0	1088	5773	5726	5673	5626	5573	5700	5600	43	1700	500	3630	10	1	8625000	490	24.59	0.51	12	0.02	231.00	11239.00	10030	20230127	-43.37	5230	20231024	8.60	10030	-43.37	20230127	5230	8.60	20231024	10030	-43.37	20230127	5230	8.60	20231024	2.94	N	039010	500	43 억		296523	N	N	0	N	00	N
73	20231120	090432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	0	3	0.00	721840	128	0.93	5630	5680	5630	7380	3980	5680	5639.38	3.44	0	-31	5773	5726	5673	5626	5573	5700	5600	43	1700	500	3630	10	1	8625000	490	24.59	0.51	12	0.00	231.00	11239.00	10030	20230127	-43.37	5230	20231024	8.60	10030	-43.37	20230127	5230	8.60	20231024	10030	-43.37	20230127	5230	8.60	20231024	2.94	N	039010	500	43 억		296523	N	N	0	N	00	N
74	20231117	160440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	-40	5	-0.70	77745700	13738	138.60	5720	5720	5620	7430	4010	5720	5659.17	3.44	0	-196	5820	5770	5670	5620	5520	5795	5645	43	1710	500	3660	10	1	8625000	490	24.59	0.51	12	0.16	231.00	11239.00	10030	20230127	-43.37	5230	20231024	8.60	10030	-43.37	20230127	5230	8.60	20231024	10030	-43.37	20230127	5230	8.60	20231024	2.96	N	039010	500	43 억		296684	N	N	0	N	00	N
75	20231117	150443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5700	-20	5	-0.35	67998560	12021	121.28	5720	5720	5620	7430	4010	5720	5656.65	3.44	0	-343	5820	5770	5670	5620	5520	5795	5645	43	1710	500	3660	10	1	8625000	492	24.68	0.51	12	0.14	231.00	11239.00	10030	20230127	-43.17	5230	20231024	8.99	10030	-43.17	20230127	5230	8.99	20231024	10030	-43.17	20230127	5230	8.99	20231024	2.96	N	039010	500	43 억		296684	N	N	0	N	00	N
76	20231117	140442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	-40	5	-0.70	64713030	11443	115.45	5720	5720	5620	7430	4010	5720	5655.25	3.44	0	-295	5820	5770	5670	5620	5520	5795	5645	43	1710	500	3660	10	1	8625000	490	24.59	0.51	12	0.13	231.00	11239.00	10030	20230127	-43.37	5230	20231024	8.60	10030	-43.37	20230127	5230	8.60	20231024	10030	-43.37	20230127	5230	8.60	20231024	2.96	N	039010	500	43 억		296684	N	N	0	N	00	N
77	20231117	130440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5650	-70	5	-1.22	42236890	7469	75.35	5720	5720	5620	7430	4010	5720	5654.96	3.44	0	-580	5820	5770	5670	5620	5520	5795	5645	43	1710	500	3660	10	1	8625000	487	24.46	0.50	12	0.09	231.00	11239.00	10030	20230127	-43.67	5230	20231024	8.03	10030	-43.67	20230127	5230	8.03	20231024	10030	-43.67	20230127	5230	8.03	20231024	2.96	N	039010	500	43 억		296684	N	N	0	N	00	N
78	20231117	120440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	-60	5	-1.05	41291370	7302	73.67	5720	5720	5620	7430	4010	5720	5654.80	3.44	0	-524	5820	5770	5670	5620	5520	5795	5645	43	1710	500	3660	10	1	8625000	488	24.50	0.50	12	0.08	231.00	11239.00	10030	20230127	-43.57	5230	20231024	8.22	10030	-43.57	20230127	5230	8.22	20231024	10030	-43.57	20230127	5230	8.22	20231024	2.96	N	039010	500	43 억		296684	N	N	0	N	00	N
79	20231117	110442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-90	5	-1.57	39359190	6960	70.22	5720	5720	5620	7430	4010	5720	5655.06	3.44	0	-328	5820	5770	5670	5620	5520	5795	5645	43	1710	500	3660	10	1	8625000	486	24.37	0.50	12	0.08	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	2.96	N	039010	500	43 억		296684	N	N	0	N	00	N
80	20231117	100441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	-50	5	-0.87	18410120	3253	32.82	5720	5720	5620	7430	4010	5720	5659.43	3.44	0	-472	5820	5770	5670	5620	5520	5795	5645	43	1710	500	3660	10	1	8625000	489	24.55	0.50	12	0.04	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	2.96	N	039010	500	43 억		296684	N	N	0	N	00	N
81	20231117	090442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	-60	5	-1.05	7073440	1242	12.53	5720	5720	5660	7430	4010	5720	5695.20	3.44	0	-4	5820	5770	5670	5620	5520	5795	5645	43	1710	500	3660	10	1	8625000	488	24.50	0.50	12	0.01	231.00	11239.00	10030	20230127	-43.57	5230	20231024	8.22	10030	-43.57	20230127	5230	8.22	20231024	10030	-43.57	20230127	5230	8.22	20231024	2.96	N	039010	500	43 억		296684	N	N	0	N	00	N
82	20231116	160440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	30	2	0.53	42436920	7530	46.16	5640	5680	5570	7330	3950	5640	5635.71	3.39	0	1631	5766	5702	5616	5552	5466	5735	5585	43	1690	500	3600	10	1	8625000	489	24.55	0.50	12	0.09	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	3.16	N	039010	500	43 억		292808	N	N	0	N	00	N
83	20231116	150439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5650	10	2	0.18	31034780	5511	33.78	5640	5680	5570	7330	3950	5640	5631.42	3.39	0	1333	5766	5702	5616	5552	5466	5735	5585	43	1690	500	3600	10	1	8625000	487	24.46	0.50	12	0.06	231.00	11239.00	10030	20230127	-43.67	5230	20231024	8.03	10030	-43.67	20230127	5230	8.03	20231024	10030	-43.67	20230127	5230	8.03	20231024	3.16	N	039010	500	43 억		292808	N	N	0	N	00	N
84	20231116	140428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	20	2	0.35	26703110	4746	29.09	5640	5680	5570	7330	3950	5640	5626.45	3.39	0	1058	5766	5702	5616	5552	5466	5735	5585	43	1690	500	3600	10	1	8625000	488	24.50	0.50	12	0.06	231.00	11239.00	10030	20230127	-43.57	5230	20231024	8.22	10030	-43.57	20230127	5230	8.22	20231024	10030	-43.57	20230127	5230	8.22	20231024	3.16	N	039010	500	43 억		292808	N	N	0	N	00	N
85	20231116	130439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	-20	5	-0.35	20113390	3581	21.95	5640	5670	5570	7330	3950	5640	5616.70	3.39	0	751	5766	5702	5616	5552	5466	5735	5585	43	1690	500	3600	10	1	8625000	485	24.33	0.50	12	0.04	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	3.16	N	039010	500	43 억		292808	N	N	0	N	00	N
86	20231116	120440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	-20	5	-0.35	16650370	2966	18.18	5640	5670	5570	7330	3950	5640	5613.75	3.39	0	689	5766	5702	5616	5552	5466	5735	5585	43	1690	500	3600	10	1	8625000	485	24.33	0.50	12	0.03	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	3.16	N	039010	500	43 억		292808	N	N	0	N	00	N
87	20231116	110438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	-30	5	-0.53	13385040	2385	14.62	5640	5670	5570	7330	3950	5640	5612.18	3.39	0	567	5766	5702	5616	5552	5466	5735	5585	43	1690	500	3600	10	1	8625000	484	24.29	0.50	12	0.03	231.00	11239.00	10030	20230127	-44.07	5230	20231024	7.27	10030	-44.07	20230127	5230	7.27	20231024	10030	-44.07	20230127	5230	7.27	20231024	3.16	N	039010	500	43 억		292808	N	N	0	N	00	N
88	20231116	100437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5600	-40	5	-0.71	8312100	1484	9.10	5640	5640	5570	7330	3950	5640	5601.15	3.39	0	436	5766	5702	5616	5552	5466	5735	5585	43	1690	500	3600	10	1	8625000	483	24.24	0.50	12	0.02	231.00	11239.00	10030	20230127	-44.17	5230	20231024	7.07	10030	-44.17	20230127	5230	7.07	20231024	10030	-44.17	20230127	5230	7.07	20231024	3.16	N	039010	500	43 억		292808	N	N	0	N	00	N
89	20231116	090436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5640	0	3	0.00	0	0	0.00	0	0	0	7330	3950	5640	0.00	3.39	0	0	5766	5702	5616	5552	5466	5735	5585	43	1690	500	3600	10	1	8625000	486	24.42	0.50	12	0.00	231.00	11239.00	10030	20230127	-43.77	5230	20231024	7.84	10030	-43.77	20230127	5230	7.84	20231024	10030	-43.77	20230127	5230	7.84	20231024	3.16	N	039010	500	43 억		292808	N	N	0	N	00	N
90	20231115	160412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5640	110	2	1.99	91333820	16309	51.85	5570	5680	5530	7180	3880	5530	5598.51	3.35	0	3326	5710	5620	5560	5470	5410	5590	5440	43	1650	500	3530	10	1	8625000	486	24.42	0.50	12	0.19	231.00	11239.00	10030	20230127	-43.77	5230	20231024	7.84	10030	-43.77	20230127	5230	7.84	20231024	10030	-43.77	20230127	5230	7.84	20231024	3.18	N	039010	500	43 억		288945	N	N	0	N	00	N
91	20231115	150444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	90	2	1.63	80914630	14461	45.98	5570	5680	5530	7180	3880	5530	5595.37	3.35	0	3391	5710	5620	5560	5470	5410	5590	5440	43	1650	500	3530	10	1	8625000	485	24.33	0.50	12	0.17	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	3.18	N	039010	500	43 억		288945	N	N	0	N	00	N
92	20231115	140446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	80	2	1.45	68820850	12305	39.12	5570	5680	5530	7180	3880	5530	5592.92	3.35	0	2913	5710	5620	5560	5470	5410	5590	5440	43	1650	500	3530	10	1	8625000	484	24.29	0.50	12	0.14	231.00	11239.00	10030	20230127	-44.07	5230	20231024	7.27	10030	-44.07	20230127	5230	7.27	20231024	10030	-44.07	20230127	5230	7.27	20231024	3.18	N	039010	500	43 억		288945	N	N	0	N	00	N
93	20231115	130444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	80	2	1.45	53411230	9575	30.44	5570	5640	5530	7180	3880	5530	5578.20	3.35	0	2668	5710	5620	5560	5470	5410	5590	5440	43	1650	500	3530	10	1	8625000	484	24.29	0.50	12	0.11	231.00	11239.00	10030	20230127	-44.07	5230	20231024	7.27	10030	-44.07	20230127	5230	7.27	20231024	10030	-44.07	20230127	5230	7.27	20231024	3.18	N	039010	500	43 억		288945	N	N	0	N	00	N
94	20231115	120445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	100	2	1.81	47108630	8455	26.88	5570	5630	5530	7180	3880	5530	5571.69	3.35	0	2528	5710	5620	5560	5470	5410	5590	5440	43	1650	500	3530	10	1	8625000	486	24.37	0.50	12	0.10	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	3.18	N	039010	500	43 억		288945	N	N	0	N	00	N
95	20231115	110449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5580	50	2	0.90	25734150	4623	14.70	5570	5600	5530	7180	3880	5530	5566.55	3.35	0	968	5710	5620	5560	5470	5410	5590	5440	43	1650	500	3530	10	1	8625000	481	24.16	0.50	12	0.05	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	3.18	N	039010	500	43 억		288945	N	N	0	N	00	N
96	20231115	100446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5570	40	2	0.72	11268810	2024	6.43	5570	5590	5530	7180	3880	5530	5567.59	3.35	0	620	5710	5620	5560	5470	5410	5590	5440	43	1650	500	3530	10	1	8625000	480	24.11	0.50	12	0.02	231.00	11239.00	10030	20230127	-44.47	5230	20231024	6.50	10030	-44.47	20230127	5230	6.50	20231024	10030	-44.47	20230127	5230	6.50	20231024	3.18	N	039010	500	43 억		288945	N	N	0	N	00	N
97	20231115	090441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	30	2	0.54	1830240	329	1.05	5570	5570	5560	7180	3880	5530	5563.04	3.35	0	-244	5710	5620	5560	5470	5410	5590	5440	43	1650	500	3530	10	1	8625000	480	24.07	0.49	12	0.00	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	3.18	N	039010	500	43 억		288945	N	N	0	N	00	N
98	20231114	160437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5530	-70	5	-1.25	174632170	31453	229.47	5600	5650	5500	7280	3920	5600	5552.33	3.27	0	5243	5673	5636	5593	5556	5513	5615	5535	43	1680	500	3580	10	1	8625000	477	23.94	0.49	12	0.36	231.00	11239.00	10030	20230127	-44.87	5230	20231024	5.74	10030	-44.87	20230127	5230	5.74	20231024	10030	-44.87	20230127	5230	5.74	20231024	3.18	N	039010	500	43 억		281909	N	N	0	N	00	N
99	20231114	150438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	-40	5	-0.71	132872280	23911	174.44	5600	5650	5500	7280	3920	5600	5556.95	3.27	0	5530	5673	5636	5593	5556	5513	5615	5535	43	1680	500	3580	10	1	8625000	480	24.07	0.49	12	0.28	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	3.18	N	039010	500	43 억		281909	N	N	0	N	00	N
100	20231114	140437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	-40	5	-0.71	126612210	22785	166.23	5600	5650	5500	7280	3920	5600	5556.82	3.27	0	5886	5673	5636	5593	5556	5513	5615	5535	43	1680	500	3580	10	1	8625000	480	24.07	0.49	12	0.26	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	3.18	N	039010	500	43 억		281909	N	N	0	N	00	N
101	20231114	130439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	-40	5	-0.71	122853110	22108	161.29	5600	5650	5500	7280	3920	5600	5556.95	3.27	0	6143	5673	5636	5593	5556	5513	5615	5535	43	1680	500	3580	10	1	8625000	480	24.07	0.49	12	0.26	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	3.18	N	039010	500	43 억		281909	N	N	0	N	00	N
102	20231114	120439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	-40	5	-0.71	83862500	15075	109.98	5600	5650	5500	7280	3920	5600	5563.02	3.27	0	5292	5673	5636	5593	5556	5513	5615	5535	43	1680	500	3580	10	1	8625000	480	24.07	0.49	12	0.17	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	3.18	N	039010	500	43 억		281909	N	N	0	N	00	N
103	20231114	110443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5550	-50	5	-0.89	79035210	14205	103.63	5600	5650	5500	7280	3920	5600	5563.90	3.27	0	5613	5673	5636	5593	5556	5513	5615	5535	43	1680	500	3580	10	1	8625000	479	24.03	0.49	12	0.16	231.00	11239.00	10030	20230127	-44.67	5230	20231024	6.12	10030	-44.67	20230127	5230	6.12	20231024	10030	-44.67	20230127	5230	6.12	20231024	3.18	N	039010	500	43 억		281909	N	N	0	N	00	N
104	20231114	100439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5550	-50	5	-0.89	53036160	9535	69.56	5600	5610	5500	7280	3920	5600	5562.26	3.27	0	3571	5673	5636	5593	5556	5513	5615	5535	43	1680	500	3580	10	1	8625000	479	24.03	0.49	12	0.11	231.00	11239.00	10030	20230127	-44.67	5230	20231024	6.12	10030	-44.67	20230127	5230	6.12	20231024	10030	-44.67	20230127	5230	6.12	20231024	3.18	N	039010	500	43 억		281909	N	N	0	N	00	N
105	20231114	090435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5590	-10	5	-0.18	471890	85	0.62	5600	5600	5550	7280	3920	5600	5551.65	3.27	0	-16	5673	5636	5593	5556	5513	5615	5535	43	1680	500	3580	10	1	8625000	482	24.20	0.50	12	0.00	231.00	11239.00	10030	20230127	-44.27	5230	20231024	6.88	10030	-44.27	20230127	5230	6.88	20231024	10030	-44.27	20230127	5230	6.88	20231024	3.18	N	039010	500	43 억		281909	N	N	0	N	00	N
106	20231113	160433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5600	-30	5	-0.53	76513920	13707	41.23	5620	5630	5550	7310	3950	5630	5582.11	3.28	0	-721	5750	5690	5600	5540	5450	5705	5555	43	1680	500	3600	10	1	8625000	483	24.24	0.50	12	0.16	231.00	11239.00	10030	20230127	-44.17	5230	20231024	7.07	10030	-44.17	20230127	5230	7.07	20231024	10030	-44.17	20230127	5230	7.07	20231024	3.20	N	039010	500	43 억		282596	N	N	0	N	00	N
107	20231113	150431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	-70	5	-1.24	52939180	9494	28.56	5620	5630	5550	7310	3950	5630	5576.07	3.28	0	-253	5750	5690	5600	5540	5450	5705	5555	43	1680	500	3600	10	1	8625000	480	24.07	0.49	12	0.11	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	3.20	N	039010	500	43 억		282596	N	N	0	N	00	N
108	20231113	140429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5590	-40	5	-0.71	44599390	7994	24.05	5620	5630	5550	7310	3950	5630	5579.11	3.28	0	930	5750	5690	5600	5540	5450	5705	5555	43	1680	500	3600	10	1	8625000	482	24.20	0.50	12	0.09	231.00	11239.00	10030	20230127	-44.27	5230	20231024	6.88	10030	-44.27	20230127	5230	6.88	20231024	10030	-44.27	20230127	5230	6.88	20231024	3.20	N	039010	500	43 억		282596	N	N	0	N	00	N
109	20231113	130429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	-70	5	-1.24	40261520	7214	21.70	5620	5630	5550	7310	3950	5630	5581.03	3.28	0	920	5750	5690	5600	5540	5450	5705	5555	43	1680	500	3600	10	1	8625000	480	24.07	0.49	12	0.08	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	3.20	N	039010	500	43 억		282596	N	N	0	N	00	N
110	20231113	120429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5570	-60	5	-1.07	31200360	5583	16.80	5620	5630	5570	7310	3950	5630	5588.46	3.28	0	1160	5750	5690	5600	5540	5450	5705	5555	43	1680	500	3600	10	1	8625000	480	24.11	0.50	12	0.06	231.00	11239.00	10030	20230127	-44.47	5230	20231024	6.50	10030	-44.47	20230127	5230	6.50	20231024	10030	-44.47	20230127	5230	6.50	20231024	3.20	N	039010	500	43 억		282596	N	N	0	N	00	N
111	20231113	110429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5580	-50	5	-0.89	27082750	4845	14.57	5620	5630	5570	7310	3950	5630	5589.83	3.28	0	1613	5750	5690	5600	5540	5450	5705	5555	43	1680	500	3600	10	1	8625000	481	24.16	0.50	12	0.06	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	3.20	N	039010	500	43 억		282596	N	N	0	N	00	N
112	20231113	100427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5580	-50	5	-0.89	25430660	4549	13.68	5620	5630	5570	7310	3950	5630	5590.38	3.28	0	1850	5750	5690	5600	5540	5450	5705	5555	43	1680	500	3600	10	1	8625000	481	24.16	0.50	12	0.05	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	3.20	N	039010	500	43 억		282596	N	N	0	N	00	N
113	20231113	090430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	-10	5	-0.18	2410900	429	1.29	5620	5620	5610	7310	3950	5630	5619.81	3.28	0	-24	5750	5690	5600	5540	5450	5705	5555	43	1680	500	3600	10	1	8625000	485	24.33	0.50	12	0.00	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	3.20	N	039010	500	43 억		282596	N	N	0	N	00	N
114	20231110	160448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-50	5	-0.88	181640160	32652	133.18	5630	5660	5510	7380	3980	5680	5562.91	3.30	0	-2398	5786	5732	5656	5602	5526	5695	5565	43	1700	500	3630	10	1	8625000	486	24.37	0.50	12	0.38	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	3.18	N	039010	500	43 억		284508	N	N	0	N	00	N
115	20231110	150437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5550	-130	5	-2.29	140943550	25414	103.66	5630	5660	5510	7380	3980	5680	5545.90	3.30	0	-1373	5786	5732	5656	5602	5526	5695	5565	43	1700	500	3630	10	1	8625000	479	24.03	0.49	12	0.29	231.00	11239.00	10030	20230127	-44.67	5230	20231024	6.12	10030	-44.67	20230127	5230	6.12	20231024	10030	-44.67	20230127	5230	6.12	20231024	3.18	N	039010	500	43 억		284508	N	N	0	N	00	N
116	20231110	140433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	-120	5	-2.11	126349930	22782	92.92	5630	5660	5510	7380	3980	5680	5546.04	3.30	0	136	5786	5732	5656	5602	5526	5695	5565	43	1700	500	3630	10	1	8625000	480	24.07	0.49	12	0.26	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	3.18	N	039010	500	43 억		284508	N	N	0	N	00	N
117	20231110	130434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	-140	5	-2.46	125164290	22568	92.05	5630	5660	5510	7380	3980	5680	5546.10	3.30	0	136	5786	5732	5656	5602	5526	5695	5565	43	1700	500	3630	10	1	8625000	478	23.98	0.49	12	0.26	231.00	11239.00	10030	20230127	-44.77	5230	20231024	5.93	10030	-44.77	20230127	5230	5.93	20231024	10030	-44.77	20230127	5230	5.93	20231024	3.18	N	039010	500	43 억		284508	N	N	0	N	00	N
118	20231110	120434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	-120	5	-2.11	124909350	22522	91.86	5630	5660	5510	7380	3980	5680	5546.10	3.30	0	136	5786	5732	5656	5602	5526	5695	5565	43	1700	500	3630	10	1	8625000	480	24.07	0.49	12	0.26	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	3.18	N	039010	500	43 억		284508	N	N	0	N	00	N
119	20231110	110431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5530	-150	5	-2.64	122983630	22174	90.44	5630	5660	5510	7380	3980	5680	5546.30	3.30	0	80	5786	5732	5656	5602	5526	5695	5565	43	1700	500	3630	10	1	8625000	477	23.94	0.49	12	0.26	231.00	11239.00	10030	20230127	-44.87	5230	20231024	5.74	10030	-44.87	20230127	5230	5.74	20231024	10030	-44.87	20230127	5230	5.74	20231024	3.18	N	039010	500	43 억		284508	N	N	0	N	00	N
120	20231110	100434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	-160	5	-2.82	109331580	19715	80.41	5630	5660	5510	7380	3980	5680	5545.60	3.30	0	165	5786	5732	5656	5602	5526	5695	5565	43	1700	500	3630	10	1	8625000	476	23.90	0.49	12	0.23	231.00	11239.00	10030	20230127	-44.97	5230	20231024	5.54	10030	-44.97	20230127	5230	5.54	20231024	10030	-44.97	20230127	5230	5.54	20231024	3.18	N	039010	500	43 억		284508	N	N	0	N	00	N
121	20231110	090426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	-70	5	-1.23	6567310	1168	4.76	5630	5660	5600	7380	3980	5680	5622.70	3.30	0	-445	5786	5732	5656	5602	5526	5695	5565	43	1700	500	3630	10	1	8625000	484	24.29	0.50	12	0.01	231.00	11239.00	10030	20230127	-44.07	5230	20231024	7.27	10030	-44.07	20230127	5230	7.27	20231024	10030	-44.07	20230127	5230	7.27	20231024	3.18	N	039010	500	43 억		284508	N	N	0	N	00	N
122	20231109	160422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	-10	5	-0.18	137490080	24467	158.53	5690	5710	5580	7390	3990	5690	5619.36	3.26	0	2648	5763	5726	5653	5616	5543	5745	5635	43	1700	500	3640	10	1	8625000	490	24.59	0.51	12	0.28	231.00	11239.00	10030	20230127	-43.37	5230	20231024	8.60	10030	-43.37	20230127	5230	8.60	20231024	10030	-43.37	20230127	5230	8.60	20231024	3.13	N	039010	500	43 억		280961	N	N	0	N	00	N
123	20231109	150424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5600	-90	5	-1.58	105014850	18743	121.44	5690	5710	5580	7390	3990	5690	5602.82	3.26	0	3082	5763	5726	5653	5616	5543	5745	5635	43	1700	500	3640	10	1	8625000	483	24.24	0.50	12	0.22	231.00	11239.00	10030	20230127	-44.17	5230	20231024	7.07	10030	-44.17	20230127	5230	7.07	20231024	10030	-44.17	20230127	5230	7.07	20231024	3.13	N	039010	500	43 억		280961	N	N	0	N	00	N
124	20231109	140422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5600	-90	5	-1.58	86854490	15498	100.41	5690	5710	5580	7390	3990	5690	5604.17	3.26	0	3280	5763	5726	5653	5616	5543	5745	5635	43	1700	500	3640	10	1	8625000	483	24.24	0.50	12	0.18	231.00	11239.00	10030	20230127	-44.17	5230	20231024	7.07	10030	-44.17	20230127	5230	7.07	20231024	10030	-44.17	20230127	5230	7.07	20231024	3.13	N	039010	500	43 억		280961	N	N	0	N	00	N
125	20231109	130423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5600	-90	5	-1.58	85265950	15215	98.58	5690	5710	5580	7390	3990	5690	5604.00	3.26	0	3316	5763	5726	5653	5616	5543	5745	5635	43	1700	500	3640	10	1	8625000	483	24.24	0.50	12	0.18	231.00	11239.00	10030	20230127	-44.17	5230	20231024	7.07	10030	-44.17	20230127	5230	7.07	20231024	10030	-44.17	20230127	5230	7.07	20231024	3.13	N	039010	500	43 억		280961	N	N	0	N	00	N
126	20231109	120425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5600	-90	5	-1.58	84631710	15102	97.85	5690	5710	5580	7390	3990	5690	5603.93	3.26	0	3356	5763	5726	5653	5616	5543	5745	5635	43	1700	500	3640	10	1	8625000	483	24.24	0.50	12	0.18	231.00	11239.00	10030	20230127	-44.17	5230	20231024	7.07	10030	-44.17	20230127	5230	7.07	20231024	10030	-44.17	20230127	5230	7.07	20231024	3.13	N	039010	500	43 억		280961	N	N	0	N	00	N
127	20231109	110425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	-80	5	-1.41	76286610	13617	88.23	5690	5710	5580	7390	3990	5690	5602.22	3.26	0	2858	5763	5726	5653	5616	5543	5745	5635	43	1700	500	3640	10	1	8625000	484	24.29	0.50	12	0.16	231.00	11239.00	10030	20230127	-44.07	5230	20231024	7.27	10030	-44.07	20230127	5230	7.27	20231024	10030	-44.07	20230127	5230	7.27	20231024	3.13	N	039010	500	43 억		280961	N	N	0	N	00	N
128	20231109	100421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5600	-90	5	-1.58	63127400	11273	73.04	5690	5710	5580	7390	3990	5690	5599.77	3.26	0	3230	5763	5726	5653	5616	5543	5745	5635	43	1700	500	3640	10	1	8625000	483	24.24	0.50	12	0.13	231.00	11239.00	10030	20230127	-44.17	5230	20231024	7.07	10030	-44.17	20230127	5230	7.07	20231024	10030	-44.17	20230127	5230	7.07	20231024	3.13	N	039010	500	43 억		280961	N	N	0	N	00	N
129	20231109	090422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5650	-40	5	-0.70	1650490	291	1.89	5690	5690	5650	7390	3990	5690	5670.94	3.26	0	-193	5763	5726	5653	5616	5543	5745	5635	43	1700	500	3640	10	1	8625000	487	24.46	0.50	12	0.00	231.00	11239.00	10030	20230127	-43.67	5230	20231024	8.03	10030	-43.67	20230127	5230	8.03	20231024	10030	-43.67	20230127	5230	8.03	20231024	3.13	N	039010	500	43 억		280961	N	N	0	N	00	N
130	20231108	160419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	40	2	0.71	87177480	15434	95.64	5680	5690	5580	7340	3960	5650	5648.39	3.27	0	-1035	5810	5730	5640	5560	5470	5685	5515	43	1690	500	3610	10	1	8625000	491	24.63	0.51	12	0.18	231.00	11239.00	10030	20230127	-43.27	5230	20231024	8.80	10030	-43.27	20230127	5230	8.80	20231024	10030	-43.27	20230127	5230	8.80	20231024	3.07	N	039010	500	43 억		281852	N	N	0	N	00	N
131	20231108	150422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5590	-60	5	-1.06	46734520	8295	51.40	5680	5680	5590	7340	3960	5650	5634.06	3.27	0	-121	5810	5730	5640	5560	5470	5685	5515	43	1690	500	3610	10	1	8625000	482	24.20	0.50	12	0.10	231.00	11239.00	10030	20230127	-44.27	5230	20231024	6.88	10030	-44.27	20230127	5230	6.88	20231024	10030	-44.27	20230127	5230	6.88	20231024	3.07	N	039010	500	43 억		281852	N	N	0	N	00	N
132	20231108	140421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-20	5	-0.35	36556940	6483	40.17	5680	5680	5600	7340	3960	5650	5638.89	3.27	0	-9	5810	5730	5640	5560	5470	5685	5515	43	1690	500	3610	10	1	8625000	486	24.37	0.50	12	0.08	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	3.07	N	039010	500	43 억		281852	N	N	0	N	00	N
133	20231108	130421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-20	5	-0.35	33623630	5962	36.94	5680	5680	5600	7340	3960	5650	5639.66	3.27	0	95	5810	5730	5640	5560	5470	5685	5515	43	1690	500	3610	10	1	8625000	486	24.37	0.50	12	0.07	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	3.07	N	039010	500	43 억		281852	N	N	0	N	00	N
134	20231108	120422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	20	2	0.35	27626700	4898	30.35	5680	5680	5600	7340	3960	5650	5640.40	3.27	0	1076	5810	5730	5640	5560	5470	5685	5515	43	1690	500	3610	10	1	8625000	489	24.55	0.50	12	0.06	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	3.07	N	039010	500	43 억		281852	N	N	0	N	00	N
135	20231108	110420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	-30	5	-0.53	24438240	4334	26.86	5680	5680	5600	7340	3960	5650	5638.73	3.27	0	1140	5810	5730	5640	5560	5470	5685	5515	43	1690	500	3610	10	1	8625000	485	24.33	0.50	12	0.05	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	3.07	N	039010	500	43 억		281852	N	N	0	N	00	N
136	20231108	100420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-20	5	-0.35	18550520	3286	20.36	5680	5680	5600	7340	3960	5650	5645.32	3.27	0	962	5810	5730	5640	5560	5470	5685	5515	43	1690	500	3610	10	1	8625000	486	24.37	0.50	12	0.04	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	3.07	N	039010	500	43 억		281852	N	N	0	N	00	N
137	20231108	090419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5650	0	3	0.00	2720310	480	2.97	5680	5680	5650	7340	3960	5650	5667.31	3.27	0	-229	5810	5730	5640	5560	5470	5685	5515	43	1690	500	3610	10	1	8625000	487	24.46	0.50	12	0.01	231.00	11239.00	10030	20230127	-43.67	5230	20231024	8.03	10030	-43.67	20230127	5230	8.03	20231024	10030	-43.67	20230127	5230	8.03	20231024	3.07	N	039010	500	43 억		281852	N	N	0	N	00	N
138	20231107	160420	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5650	-90	5	-1.57	90392760	16081	60.68	5720	5720	5550	7460	4020	5740	5621.08	3.32	0	-4183	5860	5800	5680	5620	5500	5830	5650	43	1720	500	3670	10	1	8625000	487	24.46	0.50	12	0.19	231.00	11239.00	10030	20230127	-43.67	5230	20231024	8.03	10030	-43.67	20230127	5230	8.03	20231024	10030	-43.67	20230127	5230	8.03	20231024	3.15	N	039010	500	43 억		286040	N	N	0	N	00	N
139	20231107	150421	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5600	-140	5	-2.44	57415500	10244	38.66	5720	5720	5550	7460	4020	5740	5604.79	3.32	0	-2621	5860	5800	5680	5620	5500	5830	5650	43	1720	500	3670	10	1	8625000	483	24.24	0.50	12	0.12	231.00	11239.00	10030	20230127	-44.17	5230	20231024	7.07	10030	-44.17	20230127	5230	7.07	20231024	10030	-44.17	20230127	5230	7.07	20231024	3.15	N	039010	500	43 억		286040	N	N	0	N	00	N
140	20231107	140424	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5580	-160	5	-2.79	54136750	9657	36.44	5720	5720	5550	7460	4020	5740	5605.96	3.32	0	-2502	5860	5800	5680	5620	5500	5830	5650	43	1720	500	3670	10	1	8625000	481	24.16	0.50	12	0.11	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	3.15	N	039010	500	43 억		286040	N	N	0	N	00	N
141	20231107	130422	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5580	-160	5	-2.79	51339190	9157	34.55	5720	5720	5550	7460	4020	5740	5606.55	3.32	0	-2496	5860	5800	5680	5620	5500	5830	5650	43	1720	500	3670	10	1	8625000	481	24.16	0.50	12	0.11	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	3.15	N	039010	500	43 억		286040	N	N	0	N	00	N
142	20231107	120418	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5570	-170	5	-2.96	37668950	6700	25.28	5720	5720	5570	7460	4020	5740	5622.23	3.32	0	-1136	5860	5800	5680	5620	5500	5830	5650	43	1720	500	3670	10	1	8625000	480	24.11	0.50	12	0.08	231.00	11239.00	10030	20230127	-44.47	5230	20231024	6.50	10030	-44.47	20230127	5230	6.50	20231024	10030	-44.47	20230127	5230	6.50	20231024	3.15	N	039010	500	43 억		286040	N	N	0	N	00	N
143	20231107	110420	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5660	-80	5	-1.39	12597130	2222	8.38	5720	5720	5640	7460	4020	5740	5669.28	3.32	0	-111	5860	5800	5680	5620	5500	5830	5650	43	1720	500	3670	10	1	8625000	488	24.50	0.50	12	0.03	231.00	11239.00	10030	20230127	-43.57	5230	20231024	8.22	10030	-43.57	20230127	5230	8.22	20231024	10030	-43.57	20230127	5230	8.22	20231024	3.15	N	039010	500	43 억		286040	N	N	0	N	00	N
144	20231107	100424	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5660	-80	5	-1.39	10567160	1863	7.03	5720	5720	5640	7460	4020	5740	5672.12	3.32	0	95	5860	5800	5680	5620	5500	5830	5650	43	1720	500	3670	10	1	8625000	488	24.50	0.50	12	0.02	231.00	11239.00	10030	20230127	-43.57	5230	20231024	8.22	10030	-43.57	20230127	5230	8.22	20231024	10030	-43.57	20230127	5230	8.22	20231024	3.15	N	039010	500	43 억		286040	N	N	0	N	00	N
145	20231107	090413	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5650	-90	5	-1.57	4704660	827	3.12	5720	5720	5650	7460	4020	5740	5688.83	3.32	0	-569	5860	5800	5680	5620	5500	5830	5650	43	1720	500	3670	10	1	8625000	487	24.46	0.50	12	0.01	231.00	11239.00	10030	20230127	-43.67	5230	20231024	8.03	10030	-43.67	20230127	5230	8.03	20231024	10030	-43.67	20230127	5230	8.03	20231024	3.15	N	039010	500	43 억		286040	N	N	0	N	00	N
146	20231106	160411	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5740	150	2	2.68	149697970	26501	139.35	5590	5740	5560	7260	3920	5590	5648.77	3.23	0	6901	5663	5626	5583	5546	5503	5645	5565	43	1670	500	3570	10	1	8625000	495	24.85	0.51	12	0.31	231.00	11239.00	10030	20230127	-42.77	5230	20231024	9.75	10030	-42.77	20230127	5230	9.75	20231024	10030	-42.77	20230127	5230	9.75	20231024	3.17	N	039010	500	43 억		278960	N	N	0	N	00	N
147	20231106	150413	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5660	70	2	1.25	134851360	23911	125.73	5590	5700	5560	7260	3920	5590	5639.72	3.23	0	6739	5663	5626	5583	5546	5503	5645	5565	43	1670	500	3570	10	1	8625000	488	24.50	0.50	12	0.28	231.00	11239.00	10030	20230127	-43.57	5230	20231024	8.22	10030	-43.57	20230127	5230	8.22	20231024	10030	-43.57	20230127	5230	8.22	20231024	3.17	N	039010	500	43 억		278960	N	N	0	N	00	N
148	20231106	140411	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5690	100	2	1.79	119588890	21226	111.61	5590	5700	5560	7260	3920	5590	5634.08	3.23	0	6443	5663	5626	5583	5546	5503	5645	5565	43	1670	500	3570	10	1	8625000	491	24.63	0.51	12	0.25	231.00	11239.00	10030	20230127	-43.27	5230	20231024	8.80	10030	-43.27	20230127	5230	8.80	20231024	10030	-43.27	20230127	5230	8.80	20231024	3.17	N	039010	500	43 억		278960	N	N	0	N	00	N
149	20231106	130416	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5650	60	2	1.07	113946390	20231	106.38	5590	5670	5560	7260	3920	5590	5632.27	3.23	0	5933	5663	5626	5583	5546	5503	5645	5565	43	1670	500	3570	10	1	8625000	487	24.46	0.50	12	0.23	231.00	11239.00	10030	20230127	-43.67	5230	20231024	8.03	10030	-43.67	20230127	5230	8.03	20231024	10030	-43.67	20230127	5230	8.03	20231024	3.17	N	039010	500	43 억		278960	N	N	0	N	00	N
150	20231106	120413	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5670	80	2	1.43	90679040	16123	84.78	5590	5670	5560	7260	3920	5590	5624.20	3.23	0	5677	5663	5626	5583	5546	5503	5645	5565	43	1670	500	3570	10	1	8625000	489	24.55	0.50	12	0.19	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	3.17	N	039010	500	43 억		278960	N	N	0	N	00	N
151	20231106	110414	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5650	60	2	1.07	59654430	10643	55.96	5590	5650	5560	7260	3920	5590	5605.04	3.23	0	5741	5663	5626	5583	5546	5503	5645	5565	43	1670	500	3570	10	1	8625000	487	24.46	0.50	12	0.12	231.00	11239.00	10030	20230127	-43.67	5230	20231024	8.03	10030	-43.67	20230127	5230	8.03	20231024	10030	-43.67	20230127	5230	8.03	20231024	3.17	N	039010	500	43 억		278960	N	N	0	N	00	N
152	20231106	100352	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5600	10	2	0.18	46978330	8391	44.12	5590	5630	5560	7260	3920	5590	5598.66	3.23	0	4768	5663	5626	5583	5546	5503	5645	5565	43	1670	500	3570	10	1	8625000	483	24.24	0.50	12	0.10	231.00	11239.00	10030	20230127	-44.17	5230	20231024	7.07	10030	-44.17	20230127	5230	7.07	20231024	10030	-44.17	20230127	5230	7.07	20231024	3.17	N	039010	500	43 억		278960	N	N	0	N	00	N
153	20231106	090414	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	0	3	0.00	5808010	1039	5.46	5590	5590	5590	7260	3920	5590	5590.00	3.23	0	-155	5663	5626	5583	5546	5503	5645	5565	43	1670	500	3570	10	1	8625000	482	24.20	0.50	12	0.01	231.00	11239.00	10030	20230127	-44.27	5230	20231024	6.88	10030	-44.27	20230127	5230	6.88	20231024	10030	-44.27	20230127	5230	6.88	20231024	3.17	N	039010	500	43 억		278960	N	N	0	N	00	N
154	20231103	160408	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	40	2	0.72	106006420	19018	70.04	5540	5620	5540	7210	3890	5550	5574.00	3.14	0	8476	5636	5592	5516	5472	5396	5615	5495	43	1660	500	3550	10	1	8625000	482	24.20	0.50	12	0.22	231.00	11239.00	10030	20230127	-44.27	5230	20231024	6.88	10030	-44.27	20230127	5230	6.88	20231024	10030	-44.27	20230127	5230	6.88	20231024	3.25	N	039010	500	43 억		270409	N	N	0	N	00	N
155	20231103	150409	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5570	20	2	0.36	93800390	16831	61.99	5540	5620	5540	7210	3890	5550	5573.07	3.14	0	7580	5636	5592	5516	5472	5396	5615	5495	43	1660	500	3550	10	1	8625000	480	24.11	0.50	12	0.20	231.00	11239.00	10030	20230127	-44.47	5230	20231024	6.50	10030	-44.47	20230127	5230	6.50	20231024	10030	-44.47	20230127	5230	6.50	20231024	3.25	N	039010	500	43 억		270409	N	N	0	N	00	N
156	20231103	140408	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	40	2	0.72	79816460	14322	52.75	5540	5620	5540	7210	3890	5550	5573.00	3.14	0	6164	5636	5592	5516	5472	5396	5615	5495	43	1660	500	3550	10	1	8625000	482	24.20	0.50	12	0.17	231.00	11239.00	10030	20230127	-44.27	5230	20231024	6.88	10030	-44.27	20230127	5230	6.88	20231024	10030	-44.27	20230127	5230	6.88	20231024	3.25	N	039010	500	43 억		270409	N	N	0	N	00	N
157	20231103	130408	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	40	2	0.72	61674500	11067	40.76	5540	5620	5540	7210	3890	5550	5572.83	3.14	0	3668	5636	5592	5516	5472	5396	5615	5495	43	1660	500	3550	10	1	8625000	482	24.20	0.50	12	0.13	231.00	11239.00	10030	20230127	-44.27	5230	20231024	6.88	10030	-44.27	20230127	5230	6.88	20231024	10030	-44.27	20230127	5230	6.88	20231024	3.25	N	039010	500	43 억		270409	N	N	0	N	00	N
158	20231103	120406	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5580	30	2	0.54	61584910	11051	40.70	5540	5620	5540	7210	3890	5550	5572.79	3.14	0	3654	5636	5592	5516	5472	5396	5615	5495	43	1660	500	3550	10	1	8625000	481	24.16	0.50	12	0.13	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	3.25	N	039010	500	43 억		270409	N	N	0	N	00	N
159	20231103	110411	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	40	2	0.72	35037070	6309	23.24	5540	5600	5540	7210	3890	5550	5553.51	3.14	0	3338	5636	5592	5516	5472	5396	5615	5495	43	1660	500	3550	10	1	8625000	482	24.20	0.50	12	0.07	231.00	11239.00	10030	20230127	-44.27	5230	20231024	6.88	10030	-44.27	20230127	5230	6.88	20231024	10030	-44.27	20230127	5230	6.88	20231024	3.25	N	039010	500	43 억		270409	N	N	0	N	00	N
160	20231103	100405	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5570	20	2	0.36	27795070	5010	18.45	5540	5580	5540	7210	3890	5550	5547.92	3.14	0	2359	5636	5592	5516	5472	5396	5615	5495	43	1660	500	3550	10	1	8625000	480	24.11	0.50	12	0.06	231.00	11239.00	10030	20230127	-44.47	5230	20231024	6.50	10030	-44.47	20230127	5230	6.50	20231024	10030	-44.47	20230127	5230	6.50	20231024	3.25	N	039010	500	43 억		270409	N	N	0	N	00	N
161	20231103	090404	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5550	0	3	0.00	8639410	1559	5.74	5540	5570	5540	7210	3890	5550	5541.64	3.14	0	99	5636	5592	5516	5472	5396	5615	5495	43	1660	500	3550	10	1	8625000	479	24.03	0.49	12	0.02	231.00	11239.00	10030	20230127	-44.67	5230	20231024	6.12	10030	-44.67	20230127	5230	6.12	20231024	10030	-44.67	20230127	5230	6.12	20231024	3.25	N	039010	500	43 억		270409	N	N	0	N	00	N
162	20231102	160405	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5550	120	2	2.21	148228600	26927	124.94	5460	5560	5440	7050	3810	5430	5504.83	2.99	0	12815	5490	5460	5410	5380	5330	5475	5395	43	1620	500	3470	10	1	8625000	479	24.03	0.49	12	0.31	231.00	11239.00	10030	20230127	-44.67	5230	20231024	6.12	10030	-44.67	20230127	5230	6.12	20231024	10030	-44.67	20230127	5230	6.12	20231024	3.26	N	039010	500	43 억		257574	N	N	0	N	00	N
163	20231102	150409	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5500	70	2	1.29	118833220	21624	100.33	5460	5540	5440	7050	3810	5430	5495.43	2.99	0	11952	5490	5460	5410	5380	5330	5475	5395	43	1620	500	3470	10	1	8625000	474	23.81	0.49	12	0.25	231.00	11239.00	10030	20230127	-45.16	5230	20231024	5.16	10030	-45.16	20230127	5230	5.16	20231024	10030	-45.16	20230127	5230	5.16	20231024	3.26	N	039010	500	43 억		257574	N	N	0	N	00	N
164	20231102	140402	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5520	90	2	1.66	107724830	19609	90.98	5460	5540	5440	7050	3810	5430	5493.64	2.99	0	10794	5490	5460	5410	5380	5330	5475	5395	43	1620	500	3470	10	1	8625000	476	23.90	0.49	12	0.23	231.00	11239.00	10030	20230127	-44.97	5230	20231024	5.54	10030	-44.97	20230127	5230	5.54	20231024	10030	-44.97	20230127	5230	5.54	20231024	3.26	N	039010	500	43 억		257574	N	N	0	N	00	N
165	20231102	130406	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5530	100	2	1.84	97120230	17685	82.06	5460	5540	5440	7050	3810	5430	5491.67	2.99	0	10588	5490	5460	5410	5380	5330	5475	5395	43	1620	500	3470	10	1	8625000	477	23.94	0.49	12	0.21	231.00	11239.00	10030	20230127	-44.87	5230	20231024	5.74	10030	-44.87	20230127	5230	5.74	20231024	10030	-44.87	20230127	5230	5.74	20231024	3.26	N	039010	500	43 억		257574	N	N	0	N	00	N
166	20231102	120403	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5490	60	2	1.10	78386820	14279	66.25	5460	5540	5440	7050	3810	5430	5489.66	2.99	0	9313	5490	5460	5410	5380	5330	5475	5395	43	1620	500	3470	10	1	8625000	474	23.77	0.49	12	0.17	231.00	11239.00	10030	20230127	-45.26	5230	20231024	4.97	10030	-45.26	20230127	5230	4.97	20231024	10030	-45.26	20230127	5230	4.97	20231024	3.26	N	039010	500	43 억		257574	N	N	0	N	00	N
167	20231102	110403	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5520	90	2	1.66	72398280	13192	61.21	5460	5540	5440	7050	3810	5430	5488.04	2.99	0	9237	5490	5460	5410	5380	5330	5475	5395	43	1620	500	3470	10	1	8625000	476	23.90	0.49	12	0.15	231.00	11239.00	10030	20230127	-44.97	5230	20231024	5.54	10030	-44.97	20230127	5230	5.54	20231024	10030	-44.97	20230127	5230	5.54	20231024	3.26	N	039010	500	43 억		257574	N	N	0	N	00	N
168	20231102	100403	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5510	80	2	1.47	68413220	12471	57.86	5460	5540	5440	7050	3810	5430	5485.78	2.99	0	8845	5490	5460	5410	5380	5330	5475	5395	43	1620	500	3470	10	1	8625000	475	23.85	0.49	12	0.14	231.00	11239.00	10030	20230127	-45.06	5230	20231024	5.35	10030	-45.06	20230127	5230	5.35	20231024	10030	-45.06	20230127	5230	5.35	20231024	3.26	N	039010	500	43 억		257574	N	N	0	N	00	N
169	20231102	090408	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5460	30	2	0.55	5916540	1084	5.03	5460	5460	5450	7050	3810	5430	5458.06	2.99	0	1035	5490	5460	5410	5380	5330	5475	5395	43	1620	500	3470	10	1	8625000	471	23.64	0.49	12	0.01	231.00	11239.00	10030	20230127	-45.56	5230	20231024	4.40	10030	-45.56	20230127	5230	4.40	20231024	10030	-45.56	20230127	5230	4.40	20231024	3.26	N	039010	500	43 억		257574	N	N	0	N	00	N
170	20231101	160403	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5430	50	2	0.93	112117790	20774	49.46	5380	5440	5360	6990	3770	5380	5395.15	2.88	0	8771	5513	5446	5393	5326	5273	5420	5300	43	1610	500	3440	10	1	8625000	468	23.51	0.48	12	0.24	231.00	11239.00	10030	20230127	-45.86	5230	20231024	3.82	10030	-45.86	20230127	5230	3.82	20231024	10030	-45.86	20230127	5230	3.82	20231024	3.24	N	039010	500	43 억		248778	N	N	0	N	00	N
171	20231101	150401	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5420	40	2	0.74	88720800	16458	39.19	5380	5440	5360	6990	3770	5380	5390.74	2.88	0	8770	5513	5446	5393	5326	5273	5420	5300	43	1610	500	3440	10	1	8625000	467	23.46	0.48	12	0.19	231.00	11239.00	10030	20230127	-45.96	5230	20231024	3.63	10030	-45.96	20230127	5230	3.63	20231024	10030	-45.96	20230127	5230	3.63	20231024	3.24	N	039010	500	43 억		248778	N	N	0	N	00	N
172	20231101	140358	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5390	10	2	0.19	82107190	15232	36.27	5380	5440	5360	6990	3770	5380	5390.44	2.88	0	7999	5513	5446	5393	5326	5273	5420	5300	43	1610	500	3440	10	1	8625000	465	23.33	0.48	12	0.18	231.00	11239.00	10030	20230127	-46.26	5230	20231024	3.06	10030	-46.26	20230127	5230	3.06	20231024	10030	-46.26	20230127	5230	3.06	20231024	3.24	N	039010	500	43 억		248778	N	N	0	N	00	N
173	20231101	130402	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5420	40	2	0.74	77060110	14294	34.03	5380	5440	5360	6990	3770	5380	5391.08	2.88	0	7966	5513	5446	5393	5326	5273	5420	5300	43	1610	500	3440	10	1	8625000	467	23.46	0.48	12	0.17	231.00	11239.00	10030	20230127	-45.96	5230	20231024	3.63	10030	-45.96	20230127	5230	3.63	20231024	10030	-45.96	20230127	5230	3.63	20231024	3.24	N	039010	500	43 억		248778	N	N	0	N	00	N
174	20231101	120409	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5390	10	2	0.19	72916760	13528	32.21	5380	5440	5360	6990	3770	5380	5390.06	2.88	0	7765	5513	5446	5393	5326	5273	5420	5300	43	1610	500	3440	10	1	8625000	465	23.33	0.48	12	0.16	231.00	11239.00	10030	20230127	-46.26	5230	20231024	3.06	10030	-46.26	20230127	5230	3.06	20231024	10030	-46.26	20230127	5230	3.06	20231024	3.24	N	039010	500	43 억		248778	N	N	0	N	00	N
175	20231101	110413	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5390	10	2	0.19	62618950	11607	27.64	5380	5440	5360	6990	3770	5380	5394.93	2.88	0	7104	5513	5446	5393	5326	5273	5420	5300	43	1610	500	3440	10	1	8625000	465	23.33	0.48	12	0.13	231.00	11239.00	10030	20230127	-46.26	5230	20231024	3.06	10030	-46.26	20230127	5230	3.06	20231024	10030	-46.26	20230127	5230	3.06	20231024	3.24	N	039010	500	43 억		248778	N	N	0	N	00	N
176	20231101	100407	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5400	20	2	0.37	55095210	10211	24.31	5380	5440	5380	6990	3770	5380	5395.67	2.88	0	7325	5513	5446	5393	5326	5273	5420	5300	43	1610	500	3440	10	1	8625000	466	23.38	0.48	12	0.12	231.00	11239.00	10030	20230127	-46.16	5230	20231024	3.25	10030	-46.16	20230127	5230	3.25	20231024	10030	-46.16	20230127	5230	3.25	20231024	3.24	N	039010	500	43 억		248778	N	N	0	N	00	N
177	20231101	090409	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5420	40	2	0.74	2316910	429	1.02	5380	5420	5380	6990	3770	5380	5400.72	2.88	0	57	5513	5446	5393	5326	5273	5420	5300	43	1610	500	3440	10	1	8625000	467	23.46	0.48	12	0.00	231.00	11239.00	10030	20230127	-45.96	5230	20231024	3.63	10030	-45.96	20230127	5230	3.63	20231024	10030	-45.96	20230127	5230	3.63	20231024	3.24	N	039010	500	43 억		248778	N	N	0	N	00	N