KissMeData/083640/price/prices-20231101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	553	-7	5	-1.25	179850975	326503	230.25	560	565	525	728	392	560	550.81	1.03	-4228	588	574	564	550	540	569	545	290	168	500	380	1	1	58035312	321	9.07	0.28	12	0.56	61.00	1953.00	1590	20221213	-65.22	450	20231024	22.89	1307	-57.69	20230210	450	22.89	20231024	1590	-65.22	20221213	450	22.89	20231024	2.23	N	083640	500	290 억	599681	N	N	N	N
3	20231130	150721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	553	-7	5	-1.25	166372390	302028	212.99	560	565	525	728	392	560	550.85	1.03	-5468	588	574	564	550	540	569	545	290	168	500	380	1	1	58035312	321	9.07	0.28	12	0.52	61.00	1953.00	1590	20221213	-65.22	450	20231024	22.89	1307	-57.69	20230210	450	22.89	20231024	1590	-65.22	20221213	450	22.89	20231024	2.23	N	083640	500	290 억	599681	N	N	N	N
4	20231130	140716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	550	-10	5	-1.79	148228802	268963	189.67	560	565	525	728	392	560	551.11	1.03	-5826	588	574	564	550	540	569	545	290	168	500	380	1	1	58035312	319	9.02	0.28	12	0.46	61.00	1953.00	1590	20221213	-65.41	450	20231024	22.22	1307	-57.92	20230210	450	22.22	20231024	1590	-65.41	20221213	450	22.22	20231024	2.23	N	083640	500	290 억	599681	N	N	N	N
5	20231130	130714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	552	-8	5	-1.43	133315339	241847	170.55	560	565	525	728	392	560	551.24	1.03	-5826	588	574	564	550	540	569	545	290	168	500	380	1	1	58035312	320	9.05	0.28	12	0.42	61.00	1953.00	1590	20221213	-65.28	450	20231024	22.67	1307	-57.77	20230210	450	22.67	20231024	1590	-65.28	20221213	450	22.67	20231024	2.23	N	083640	500	290 억	599681	N	N	N	N
6	20231130	120725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	551	-9	5	-1.61	113936802	206732	145.79	560	565	525	728	392	560	551.13	1.03	-6526	588	574	564	550	540	569	545	290	168	500	380	1	1	58035312	320	9.03	0.28	12	0.36	61.00	1953.00	1590	20221213	-65.35	450	20231024	22.44	1307	-57.84	20230210	450	22.44	20231024	1590	-65.35	20221213	450	22.44	20231024	2.23	N	083640	500	290 억	599681	N	N	N	N
7	20231130	110720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	552	-8	5	-1.43	76820720	139374	98.29	560	565	525	728	392	560	551.18	1.03	-7242	588	574	564	550	540	569	545	290	168	500	380	1	1	58035312	320	9.05	0.28	12	0.24	61.00	1953.00	1590	20221213	-65.28	450	20231024	22.67	1307	-57.77	20230210	450	22.67	20231024	1590	-65.28	20221213	450	22.67	20231024	2.23	N	083640	500	290 억	599681	N	N	N	N
8	20231130	100715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	551	-9	5	-1.61	56493835	102273	72.12	560	565	525	728	392	560	552.38	1.03	-8482	588	574	564	550	540	569	545	290	168	500	380	1	1	58035312	320	9.03	0.28	12	0.18	61.00	1953.00	1590	20221213	-65.35	450	20231024	22.44	1307	-57.84	20230210	450	22.44	20231024	1590	-65.35	20221213	450	22.44	20231024	2.23	N	083640	500	290 억	599681	N	N	N	N
9	20231130	090717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	564	4	2	0.71	4867002	8678	6.12	560	565	560	728	392	560	560.84	1.03	-1603	588	574	564	550	540	569	545	290	168	500	380	1	1	58035312	327	9.25	0.29	12	0.01	61.00	1953.00	1590	20221213	-64.53	450	20231024	25.33	1307	-56.85	20230210	450	25.33	20231024	1590	-64.53	20221213	450	25.33	20231024	2.23	N	083640	500	290 억	599681	N	N	N	N
10	20231129	160713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	560	-14	5	-2.44	80365014	141805	90.42	574	578	554	746	402	574	566.76	1.06	-12919	585	579	570	564	555	582	567	290	172	500	390	1	1	58035312	325	9.18	0.29	12	0.24	61.00	1953.00	1590	20221213	-64.78	450	20231024	24.44	1307	-57.15	20230210	450	24.44	20231024	1590	-64.78	20221213	450	24.44	20231024	2.20	N	083640	500	290 억	612600	N	N	N	N
11	20231129	150719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	558	-16	5	-2.79	71759867	126412	80.61	574	578	554	746	402	574	567.67	1.06	-12608	585	579	570	564	555	582	567	290	172	500	390	1	1	58035312	324	9.15	0.29	12	0.22	61.00	1953.00	1590	20221213	-64.91	450	20231024	24.00	1307	-57.31	20230210	450	24.00	20231024	1590	-64.91	20221213	450	24.00	20231024	2.20	N	083640	500	290 억	612600	N	N	N	N
12	20231129	140714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	-6	5	-1.05	55820834	97823	62.38	574	578	557	746	402	574	570.63	1.06	-10203	585	579	570	564	555	582	567	290	172	500	390	1	1	58035312	330	9.31	0.29	12	0.17	61.00	1953.00	1590	20221213	-64.28	450	20231024	26.22	1307	-56.54	20230210	450	26.22	20231024	1590	-64.28	20221213	450	26.22	20231024	2.20	N	083640	500	290 억	612600	N	N	N	N
13	20231129	130716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	-6	5	-1.05	44529197	77769	49.59	574	578	567	746	402	574	572.58	1.06	-10211	585	579	570	564	555	582	567	290	172	500	390	1	1	58035312	330	9.31	0.29	12	0.13	61.00	1953.00	1590	20221213	-64.28	450	20231024	26.22	1307	-56.54	20230210	450	26.22	20231024	1590	-64.28	20221213	450	26.22	20231024	2.20	N	083640	500	290 억	612600	N	N	N	N
14	20231129	120716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	572	-2	5	-0.35	37987290	66274	42.26	574	578	567	746	402	574	573.19	1.06	-9667	585	579	570	564	555	582	567	290	172	500	390	1	1	58035312	332	9.38	0.29	12	0.11	61.00	1953.00	1590	20221213	-64.03	450	20231024	27.11	1307	-56.24	20230210	450	27.11	20231024	1590	-64.03	20221213	450	27.11	20231024	2.20	N	083640	500	290 억	612600	N	N	N	N
15	20231129	110717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	574	0	3	0.00	32482617	56651	36.12	574	578	567	746	402	574	573.38	1.06	-7031	585	579	570	564	555	582	567	290	172	500	390	1	1	58035312	333	9.41	0.29	12	0.10	61.00	1953.00	1590	20221213	-63.90	450	20231024	27.56	1307	-56.08	20230210	450	27.56	20231024	1590	-63.90	20221213	450	27.56	20231024	2.20	N	083640	500	290 억	612600	N	N	N	N
16	20231129	100715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	575	1	2	0.17	25807849	45010	28.70	574	578	567	746	402	574	573.38	1.06	-6855	585	579	570	564	555	582	567	290	172	500	390	1	1	58035312	334	9.43	0.29	12	0.08	61.00	1953.00	1590	20221213	-63.84	450	20231024	27.78	1307	-56.01	20230210	450	27.78	20231024	1590	-63.84	20221213	450	27.78	20231024	2.20	N	083640	500	290 억	612600	N	N	N	N
17	20231129	090712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	577	3	2	0.52	4027868	7014	4.47	574	578	574	746	402	574	574.26	1.06	-782	585	579	570	564	555	582	567	290	172	500	390	1	1	58035312	335	9.46	0.30	12	0.01	61.00	1953.00	1590	20221213	-63.71	450	20231024	28.22	1307	-55.85	20230210	450	28.22	20231024	1590	-63.71	20221213	450	28.22	20231024	2.20	N	083640	500	290 억	612600	N	N	N	N
18	20231128	160713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	574	6	2	1.06	89118835	156826	99.54	568	576	561	738	398	568	568.27	1.10	-23514	580	574	567	561	554	570	557	290	170	500	380	1	1	58035312	333	9.41	0.29	12	0.27	61.00	1953.00	1590	20221213	-63.90	450	20231024	27.56	1307	-56.08	20230210	450	27.56	20231024	1590	-63.90	20221213	450	27.56	20231024	2.21	N	083640	500	290 억	636114	N	N	N	N
19	20231128	150628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	569	1	2	0.18	84779053	149252	94.73	568	576	561	738	398	568	568.03	1.10	-23093	580	574	567	561	554	570	557	290	170	500	380	1	1	58035312	330	9.33	0.29	12	0.26	61.00	1953.00	1590	20221213	-64.21	450	20231024	26.44	1307	-56.47	20230210	450	26.44	20231024	1590	-64.21	20221213	450	26.44	20231024	2.21	N	083640	500	290 억	636114	N	N	N	N
20	20231128	140713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	569	1	2	0.18	75894429	133627	84.81	568	576	561	738	398	568	567.96	1.10	-21858	580	574	567	561	554	570	557	290	170	500	380	1	1	58035312	330	9.33	0.29	12	0.23	61.00	1953.00	1590	20221213	-64.21	450	20231024	26.44	1307	-56.47	20230210	450	26.44	20231024	1590	-64.21	20221213	450	26.44	20231024	2.21	N	083640	500	290 억	636114	N	N	N	N
21	20231128	130709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	0	3	0.00	70693322	124483	79.01	568	576	561	738	398	568	567.90	1.10	-21796	580	574	567	561	554	570	557	290	170	500	380	1	1	58035312	330	9.31	0.29	12	0.21	61.00	1953.00	1590	20221213	-64.28	450	20231024	26.22	1307	-56.54	20230210	450	26.22	20231024	1590	-64.28	20221213	450	26.22	20231024	2.21	N	083640	500	290 억	636114	N	N	N	N
22	20231128	120712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	0	3	0.00	52507481	92484	58.70	568	576	561	738	398	568	567.75	1.10	-19120	580	574	567	561	554	570	557	290	170	500	380	1	1	58035312	330	9.31	0.29	12	0.16	61.00	1953.00	1590	20221213	-64.28	450	20231024	26.22	1307	-56.54	20230210	450	26.22	20231024	1590	-64.28	20221213	450	26.22	20231024	2.21	N	083640	500	290 억	636114	N	N	N	N
23	20231128	110711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	569	1	2	0.18	39570732	69648	44.20	568	576	561	738	398	568	568.15	1.10	-16699	580	574	567	561	554	570	557	290	170	500	380	1	1	58035312	330	9.33	0.29	12	0.12	61.00	1953.00	1590	20221213	-64.21	450	20231024	26.44	1307	-56.47	20230210	450	26.44	20231024	1590	-64.21	20221213	450	26.44	20231024	2.21	N	083640	500	290 억	636114	N	N	N	N
24	20231128	100711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	565	-3	5	-0.53	22874598	40372	25.62	568	569	561	738	398	568	566.60	1.10	-12292	580	574	567	561	554	570	557	290	170	500	380	1	1	58035312	328	9.26	0.29	12	0.07	61.00	1953.00	1590	20221213	-64.47	450	20231024	25.56	1307	-56.77	20230210	450	25.56	20231024	1590	-64.47	20221213	450	25.56	20231024	2.21	N	083640	500	290 억	636114	N	N	N	N
25	20231128	090709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	564	-4	5	-0.70	15528637	27342	17.35	568	569	564	738	398	568	567.94	1.10	-11058	580	574	567	561	554	570	557	290	170	500	380	1	1	58035312	327	9.25	0.29	12	0.05	61.00	1953.00	1590	20221213	-64.53	450	20231024	25.33	1307	-56.85	20230210	450	25.33	20231024	1590	-64.53	20221213	450	25.33	20231024	2.21	N	083640	500	290 억	636114	N	N	N	N
26	20231127	160708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	-2	5	-0.35	86523083	152292	107.03	570	573	560	741	399	570	568.14	1.17	-40454	578	573	565	560	552	576	563	290	171	500	380	1	1	58035312	330	9.31	0.29	12	0.26	61.00	1953.00	1590	20221213	-64.28	450	20231024	26.22	1307	-56.54	20230210	450	26.22	20231024	1590	-64.28	20221213	450	26.22	20231024	2.23	N	083640	500	290 억	676492	N	N	N	N
27	20231127	150709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	-2	5	-0.35	85219176	149992	105.41	570	573	560	741	399	570	568.16	1.17	-40466	578	573	565	560	552	576	563	290	171	500	380	1	1	58035312	330	9.31	0.29	12	0.26	61.00	1953.00	1590	20221213	-64.28	450	20231024	26.22	1307	-56.54	20230210	450	26.22	20231024	1590	-64.28	20221213	450	26.22	20231024	2.23	N	083640	500	290 억	676492	N	N	N	N
28	20231127	140714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	569	-1	5	-0.18	80653352	141935	99.75	570	573	560	741	399	570	568.24	1.17	-40477	578	573	565	560	552	576	563	290	171	500	380	1	1	58035312	330	9.33	0.29	12	0.24	61.00	1953.00	1590	20221213	-64.21	450	20231024	26.44	1307	-56.47	20230210	450	26.44	20231024	1590	-64.21	20221213	450	26.44	20231024	2.23	N	083640	500	290 억	676492	N	N	N	N
29	20231127	130711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	0	3	0.00	72489486	127610	89.68	570	573	560	741	399	570	568.05	1.17	-40477	578	573	565	560	552	576	563	290	171	500	380	1	1	58035312	331	9.34	0.29	12	0.22	61.00	1953.00	1590	20221213	-64.15	450	20231024	26.67	1307	-56.39	20230210	450	26.67	20231024	1590	-64.15	20221213	450	26.67	20231024	2.23	N	083640	500	290 억	676492	N	N	N	N
30	20231127	120713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	0	3	0.00	50492891	88953	62.52	570	573	560	741	399	570	567.64	1.17	-40023	578	573	565	560	552	576	563	290	171	500	380	1	1	58035312	331	9.34	0.29	12	0.15	61.00	1953.00	1590	20221213	-64.15	450	20231024	26.67	1307	-56.39	20230210	450	26.67	20231024	1590	-64.15	20221213	450	26.67	20231024	2.23	N	083640	500	290 억	676492	N	N	N	N
31	20231127	110703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	0	3	0.00	38114586	67164	47.20	570	573	560	741	399	570	567.49	1.17	-33480	578	573	565	560	552	576	563	290	171	500	380	1	1	58035312	331	9.34	0.29	12	0.12	61.00	1953.00	1590	20221213	-64.15	450	20231024	26.67	1307	-56.39	20230210	450	26.67	20231024	1590	-64.15	20221213	450	26.67	20231024	2.23	N	083640	500	290 억	676492	N	N	N	N
32	20231127	100702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	566	-4	5	-0.70	25521473	44950	31.59	570	573	560	741	399	570	567.77	1.17	-25546	578	573	565	560	552	576	563	290	171	500	380	1	1	58035312	328	9.28	0.29	12	0.08	61.00	1953.00	1590	20221213	-64.40	450	20231024	25.78	1307	-56.69	20230210	450	25.78	20231024	1590	-64.40	20221213	450	25.78	20231024	2.23	N	083640	500	290 억	676492	N	N	N	N
33	20231127	090704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	566	-4	5	-0.70	14137462	24816	17.44	570	571	566	741	399	570	569.69	1.17	-21308	578	573	565	560	552	576	563	290	171	500	380	1	1	58035312	328	9.28	0.29	12	0.04	61.00	1953.00	1590	20221213	-64.40	450	20231024	25.78	1307	-56.69	20230210	450	25.78	20231024	1590	-64.40	20221213	450	25.78	20231024	2.23	N	083640	500	290 억	676492	N	N	N	N
34	20231124	160657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	5	2	0.88	80330314	142279	75.49	564	570	557	734	396	565	564.60	1.16	6860	594	579	569	554	544	574	549	290	169	500	380	1	1	58035312	331	9.34	0.29	12	0.25	61.00	1953.00	1590	20221213	-64.15	450	20231024	26.67	1307	-56.39	20230210	450	26.67	20231024	1590	-64.15	20221213	450	26.67	20231024	2.24	N	083640	500	290 억	671395	N	N	N	N
35	20231124	150705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	569	4	2	0.71	75520139	133835	71.01	564	570	557	734	396	565	564.28	1.16	6355	594	579	569	554	544	574	549	290	169	500	380	1	1	58035312	330	9.33	0.29	12	0.23	61.00	1953.00	1590	20221213	-64.21	450	20231024	26.44	1307	-56.47	20230210	450	26.44	20231024	1590	-64.21	20221213	450	26.44	20231024	2.24	N	083640	500	290 억	671395	N	N	N	N
36	20231124	140707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	565	0	3	0.00	59433496	105331	55.88	564	570	557	734	396	565	564.25	1.16	6597	594	579	569	554	544	574	549	290	169	500	380	1	1	58035312	328	9.26	0.29	12	0.18	61.00	1953.00	1590	20221213	-64.47	450	20231024	25.56	1307	-56.77	20230210	450	25.56	20231024	1590	-64.47	20221213	450	25.56	20231024	2.24	N	083640	500	290 억	671395	N	N	N	N
37	20231124	130702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	3	2	0.53	50833287	90134	47.82	564	570	557	734	396	565	563.97	1.16	8893	594	579	569	554	544	574	549	290	169	500	380	1	1	58035312	330	9.31	0.29	12	0.16	61.00	1953.00	1590	20221213	-64.28	450	20231024	26.22	1307	-56.54	20230210	450	26.22	20231024	1590	-64.28	20221213	450	26.22	20231024	2.24	N	083640	500	290 억	671395	N	N	N	N
38	20231124	120706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	3	2	0.53	45726261	81111	43.03	564	570	557	734	396	565	563.74	1.16	8893	594	579	569	554	544	574	549	290	169	500	380	1	1	58035312	330	9.31	0.29	12	0.14	61.00	1953.00	1590	20221213	-64.28	450	20231024	26.22	1307	-56.54	20230210	450	26.22	20231024	1590	-64.28	20221213	450	26.22	20231024	2.24	N	083640	500	290 억	671395	N	N	N	N
39	20231124	110702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	567	2	2	0.35	39874101	70784	37.55	564	570	557	734	396	565	563.31	1.16	8983	594	579	569	554	544	574	549	290	169	500	380	1	1	58035312	329	9.30	0.29	12	0.12	61.00	1953.00	1590	20221213	-64.34	450	20231024	26.00	1307	-56.62	20230210	450	26.00	20231024	1590	-64.34	20221213	450	26.00	20231024	2.24	N	083640	500	290 억	671395	N	N	N	N
40	20231124	100702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	567	2	2	0.35	36718879	65208	34.60	564	570	557	734	396	565	563.10	1.16	8914	594	579	569	554	544	574	549	290	169	500	380	1	1	58035312	329	9.30	0.29	12	0.11	61.00	1953.00	1590	20221213	-64.34	450	20231024	26.00	1307	-56.62	20230210	450	26.00	20231024	1590	-64.34	20221213	450	26.00	20231024	2.24	N	083640	500	290 억	671395	N	N	N	N
41	20231124	090702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	561	-4	5	-0.71	14171583	25153	13.34	564	565	557	734	396	565	563.40	1.16	-2607	594	579	569	554	544	574	549	290	169	500	380	1	1	58035312	326	9.20	0.29	12	0.04	61.00	1953.00	1590	20221213	-64.72	450	20231024	24.67	1307	-57.08	20230210	450	24.67	20231024	1590	-64.72	20221213	450	24.67	20231024	2.24	N	083640	500	290 억	671395	N	N	N	N
42	20231123	160653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	565	-7	5	-1.22	107575366	187821	108.03	572	584	559	743	401	572	572.80	1.17	-8763	580	575	568	563	556	578	566	290	171	500	380	1	1	58035312	328	9.26	0.29	12	0.32	61.00	1953.00	1590	20221213	-64.47	450	20231024	25.56	1307	-56.77	20230210	450	25.56	20231024	1590	-64.47	20221213	450	25.56	20231024	2.23	N	083640	500	290 억	680156	N	N	N	N
43	20231123	150717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	560	-12	5	-2.10	104671962	182678	105.07	572	584	559	743	401	572	572.99	1.17	-4887	580	575	568	563	556	578	566	290	171	500	380	1	1	58035312	325	9.18	0.29	12	0.31	61.00	1953.00	1590	20221213	-64.78	450	20231024	24.44	1307	-57.15	20230210	450	24.44	20231024	1590	-64.78	20221213	450	24.44	20231024	2.23	N	083640	500	290 억	680156	N	N	N	N
44	20231123	140713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	567	-5	5	-0.87	92582713	161189	92.71	572	584	564	743	401	572	574.37	1.17	-7050	580	575	568	563	556	578	566	290	171	500	380	1	1	58035312	329	9.30	0.29	12	0.28	61.00	1953.00	1590	20221213	-64.34	450	20231024	26.00	1307	-56.62	20230210	450	26.00	20231024	1590	-64.34	20221213	450	26.00	20231024	2.23	N	083640	500	290 억	680156	N	N	N	N
45	20231123	130713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	573	1	2	0.17	76474964	132807	76.39	572	584	569	743	401	572	575.84	1.17	546	580	575	568	563	556	578	566	290	171	500	380	1	1	58035312	333	9.39	0.29	12	0.23	61.00	1953.00	1590	20221213	-63.96	450	20231024	27.33	1307	-56.16	20230210	450	27.33	20231024	1590	-63.96	20221213	450	27.33	20231024	2.23	N	083640	500	290 억	680156	N	N	N	N
46	20231123	120704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	573	1	2	0.17	68889925	119533	68.75	572	584	572	743	401	572	576.33	1.17	1144	580	575	568	563	556	578	566	290	171	500	380	1	1	58035312	333	9.39	0.29	12	0.21	61.00	1953.00	1590	20221213	-63.96	450	20231024	27.33	1307	-56.16	20230210	450	27.33	20231024	1590	-63.96	20221213	450	27.33	20231024	2.23	N	083640	500	290 억	680156	N	N	N	N
47	20231123	110721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	580	8	2	1.40	61724350	107101	61.60	572	584	572	743	401	572	576.32	1.17	2356	580	575	568	563	556	578	566	290	171	500	380	1	1	58035312	337	9.51	0.30	12	0.18	61.00	1953.00	1590	20221213	-63.52	450	20231024	28.89	1307	-55.62	20230210	450	28.89	20231024	1590	-63.52	20221213	450	28.89	20231024	2.23	N	083640	500	290 억	680156	N	N	N	N
48	20231123	100705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	584	12	2	2.10	51824116	90015	51.77	572	584	572	743	401	572	575.73	1.17	2940	580	575	568	563	556	578	566	290	171	500	380	1	1	58035312	339	9.57	0.30	12	0.16	61.00	1953.00	1590	20221213	-63.27	450	20231024	29.78	1307	-55.32	20230210	450	29.78	20231024	1590	-63.27	20221213	450	29.78	20231024	2.23	N	083640	500	290 억	680156	N	N	N	N
49	20231123	090701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	574	2	2	0.35	4192444	7324	4.21	572	574	572	743	401	572	572.43	1.17	-909	580	575	568	563	556	578	566	290	171	500	380	1	1	58035312	333	9.41	0.29	12	0.01	61.00	1953.00	1590	20221213	-63.90	450	20231024	27.56	1307	-56.08	20230210	450	27.56	20231024	1590	-63.90	20221213	450	27.56	20231024	2.23	N	083640	500	290 억	680156	N	N	N	N
50	20231122	160638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	572	5	2	0.88	98857626	173768	78.64	567	573	561	737	397	567	568.91	1.22	-27053	583	574	563	554	543	569	549	290	170	500	380	1	1	58035312	332	9.38	0.29	12	0.30	61.00	1953.00	1590	20221213	-64.03	450	20231024	27.11	1307	-56.24	20230210	450	27.11	20231024	1590	-64.03	20221213	450	27.11	20231024	2.22	N	083640	500	290 억	707091	N	N	N	N
51	20231122	150651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	572	5	2	0.88	79695769	140227	63.46	567	573	561	737	397	567	568.33	1.22	-24561	583	574	563	554	543	569	549	290	170	500	380	1	1	58035312	332	9.38	0.29	12	0.24	61.00	1953.00	1590	20221213	-64.03	450	20231024	27.11	1307	-56.24	20230210	450	27.11	20231024	1590	-64.03	20221213	450	27.11	20231024	2.22	N	083640	500	290 억	707091	N	N	N	N
52	20231122	140643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	1	2	0.18	59470145	104698	47.38	567	573	561	737	397	567	568.02	1.22	-22806	583	574	563	554	543	569	549	290	170	500	380	1	1	58035312	330	9.31	0.29	12	0.18	61.00	1953.00	1590	20221213	-64.28	450	20231024	26.22	1307	-56.54	20230210	450	26.22	20231024	1590	-64.28	20221213	450	26.22	20231024	2.22	N	083640	500	290 억	707091	N	N	N	N
53	20231122	130707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	569	2	2	0.35	56763134	99947	45.23	567	573	561	737	397	567	567.93	1.22	-21679	583	574	563	554	543	569	549	290	170	500	380	1	1	58035312	330	9.33	0.29	12	0.17	61.00	1953.00	1590	20221213	-64.21	450	20231024	26.44	1307	-56.47	20230210	450	26.44	20231024	1590	-64.21	20221213	450	26.44	20231024	2.22	N	083640	500	290 억	707091	N	N	N	N
54	20231122	120711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	569	2	2	0.35	43731599	77077	34.88	567	573	561	737	397	567	567.38	1.22	-10256	583	574	563	554	543	569	549	290	170	500	380	1	1	58035312	330	9.33	0.29	12	0.13	61.00	1953.00	1590	20221213	-64.21	450	20231024	26.44	1307	-56.47	20230210	450	26.44	20231024	1590	-64.21	20221213	450	26.44	20231024	2.22	N	083640	500	290 억	707091	N	N	N	N
55	20231122	110739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	3	2	0.53	36955255	65166	29.49	567	573	561	737	397	567	567.09	1.22	-6950	583	574	563	554	543	569	549	290	170	500	380	1	1	58035312	331	9.34	0.29	12	0.11	61.00	1953.00	1590	20221213	-64.15	450	20231024	26.67	1307	-56.39	20230210	450	26.67	20231024	1590	-64.15	20221213	450	26.67	20231024	2.22	N	083640	500	290 억	707091	N	N	N	N
56	20231122	100720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	563	-4	5	-0.71	28800364	50805	22.99	567	573	561	737	397	567	566.88	1.22	-2774	583	574	563	554	543	569	549	290	170	500	380	1	1	58035312	327	9.23	0.29	12	0.09	61.00	1953.00	1590	20221213	-64.59	450	20231024	25.11	1307	-56.92	20230210	450	25.11	20231024	1590	-64.59	20221213	450	25.11	20231024	2.22	N	083640	500	290 억	707091	N	N	N	N
57	20231122	090646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	572	5	2	0.88	8857788	15611	7.07	567	573	567	737	397	567	567.41	1.22	-645	583	574	563	554	543	569	549	290	170	500	380	1	1	58035312	332	9.38	0.29	12	0.03	61.00	1953.00	1590	20221213	-64.03	450	20231024	27.11	1307	-56.24	20230210	450	27.11	20231024	1590	-64.03	20221213	450	27.11	20231024	2.22	N	083640	500	290 억	707091	N	N	N	N
58	20231121	160647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	567	3	2	0.53	123481918	218540	55.66	570	572	552	733	395	564	565.03	1.28	-34250	578	570	559	551	540	565	546	290	169	500	380	1	1	58035312	329	9.30	0.29	12	0.38	61.00	1953.00	1590	20221213	-64.34	450	20231024	26.00	1307	-56.62	20230210	450	26.00	20231024	1590	-64.34	20221213	450	26.00	20231024	2.27	N	083640	500	290 억	741341	N	N	N	N
59	20231121	150648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	566	2	2	0.35	116788544	206715	52.64	570	572	552	733	395	564	564.97	1.28	-31703	578	570	559	551	540	565	546	290	169	500	380	1	1	58035312	328	9.28	0.29	12	0.36	61.00	1953.00	1590	20221213	-64.40	450	20231024	25.78	1307	-56.69	20230210	450	25.78	20231024	1590	-64.40	20221213	450	25.78	20231024	2.27	N	083640	500	290 억	741341	N	N	N	N
60	20231121	140641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	6	2	1.06	104854421	185616	47.27	570	572	552	733	395	564	564.90	1.28	-32224	578	570	559	551	540	565	546	290	169	500	380	1	1	58035312	331	9.34	0.29	12	0.32	61.00	1953.00	1590	20221213	-64.15	450	20231024	26.67	1307	-56.39	20230210	450	26.67	20231024	1590	-64.15	20221213	450	26.67	20231024	2.27	N	083640	500	290 억	741341	N	N	N	N
61	20231121	130635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	569	5	2	0.89	85804601	152171	38.75	570	570	552	733	395	564	563.87	1.28	-30316	578	570	559	551	540	565	546	290	169	500	380	1	1	58035312	330	9.33	0.29	12	0.26	61.00	1953.00	1590	20221213	-64.21	450	20231024	26.44	1307	-56.47	20230210	450	26.44	20231024	1590	-64.21	20221213	450	26.44	20231024	2.27	N	083640	500	290 억	741341	N	N	N	N
62	20231121	120635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	566	2	2	0.35	76844314	136345	34.72	570	570	552	733	395	564	563.60	1.28	-29663	578	570	559	551	540	565	546	290	169	500	380	1	1	58035312	328	9.28	0.29	12	0.23	61.00	1953.00	1590	20221213	-64.40	450	20231024	25.78	1307	-56.69	20230210	450	25.78	20231024	1590	-64.40	20221213	450	25.78	20231024	2.27	N	083640	500	290 억	741341	N	N	N	N
63	20231121	110633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	567	3	2	0.53	66956786	118817	30.26	570	570	552	733	395	564	563.53	1.28	-27891	578	570	559	551	540	565	546	290	169	500	380	1	1	58035312	329	9.30	0.29	12	0.20	61.00	1953.00	1590	20221213	-64.34	450	20231024	26.00	1307	-56.62	20230210	450	26.00	20231024	1590	-64.34	20221213	450	26.00	20231024	2.27	N	083640	500	290 억	741341	N	N	N	N
64	20231121	100618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	565	1	2	0.18	54855218	97424	24.81	570	570	552	733	395	564	563.05	1.28	-26036	578	570	559	551	540	565	546	290	169	500	380	1	1	58035312	328	9.26	0.29	12	0.17	61.00	1953.00	1590	20221213	-64.47	450	20231024	25.56	1307	-56.77	20230210	450	25.56	20231024	1590	-64.47	20221213	450	25.56	20231024	2.27	N	083640	500	290 억	741341	N	N	N	N
65	20231121	090627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	564	0	3	0.00	5728722	10098	2.57	570	570	564	733	395	564	567.37	1.28	-1139	578	570	559	551	540	565	546	290	169	500	380	1	1	58035312	327	9.25	0.29	12	0.02	61.00	1953.00	1590	20221213	-64.53	450	20231024	25.33	1307	-56.85	20230210	450	25.33	20231024	1590	-64.53	20221213	450	25.33	20231024	2.27	N	083640	500	290 억	741341	N	N	N	N
66	20231120	160632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	564	-2	5	-0.35	220047582	392647	42.24	566	567	548	735	397	566	560.41	1.38	-57242	588	576	558	546	528	583	553	290	169	500	380	1	1	58035312	327	9.25	0.29	12	0.68	61.00	1953.00	1590	20221213	-64.53	450	20231024	25.33	1307	-56.85	20230210	450	25.33	20231024	1590	-64.53	20221213	450	25.33	20231024	2.32	N	083640	500	290 억	798583	N	N	N	N
67	20231120	150636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	562	-4	5	-0.71	204870644	365566	39.33	566	567	548	735	397	566	560.42	1.38	-56345	588	576	558	546	528	583	553	290	169	500	380	1	1	58035312	326	9.21	0.29	12	0.63	61.00	1953.00	1590	20221213	-64.65	450	20231024	24.89	1307	-57.00	20230210	450	24.89	20231024	1590	-64.65	20221213	450	24.89	20231024	2.32	N	083640	500	290 억	798583	N	N	N	N
68	20231120	140635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	562	-4	5	-0.71	192918933	344163	37.02	566	567	548	735	397	566	560.55	1.38	-53935	588	576	558	546	528	583	553	290	169	500	380	1	1	58035312	326	9.21	0.29	12	0.59	61.00	1953.00	1590	20221213	-64.65	450	20231024	24.89	1307	-57.00	20230210	450	24.89	20231024	1590	-64.65	20221213	450	24.89	20231024	2.32	N	083640	500	290 억	798583	N	N	N	N
69	20231120	130631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	561	-5	5	-0.88	161125189	287552	30.93	566	567	548	735	397	566	560.33	1.38	-51288	588	576	558	546	528	583	553	290	169	500	380	1	1	58035312	326	9.20	0.29	12	0.50	61.00	1953.00	1590	20221213	-64.72	450	20231024	24.67	1307	-57.08	20230210	450	24.67	20231024	1590	-64.72	20221213	450	24.67	20231024	2.32	N	083640	500	290 억	798583	N	N	N	N
70	20231120	120633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	557	-9	5	-1.59	141049950	251580	27.06	566	567	548	735	397	566	560.66	1.38	-43213	588	576	558	546	528	583	553	290	169	500	380	1	1	58035312	323	9.13	0.29	12	0.43	61.00	1953.00	1590	20221213	-64.97	450	20231024	23.78	1307	-57.38	20230210	450	23.78	20231024	1590	-64.97	20221213	450	23.78	20231024	2.32	N	083640	500	290 억	798583	N	N	N	N
71	20231120	110632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	562	-4	5	-0.71	126402623	225419	24.25	566	567	548	735	397	566	560.75	1.38	-32531	588	576	558	546	528	583	553	290	169	500	380	1	1	58035312	326	9.21	0.29	12	0.39	61.00	1953.00	1590	20221213	-64.65	450	20231024	24.89	1307	-57.00	20230210	450	24.89	20231024	1590	-64.65	20221213	450	24.89	20231024	2.32	N	083640	500	290 억	798583	N	N	N	N
72	20231120	100628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	563	-3	5	-0.53	99287556	177122	19.05	566	567	548	735	397	566	560.56	1.38	-26091	588	576	558	546	528	583	553	290	169	500	380	1	1	58035312	327	9.23	0.29	12	0.31	61.00	1953.00	1590	20221213	-64.59	450	20231024	25.11	1307	-56.92	20230210	450	25.11	20231024	1590	-64.59	20221213	450	25.11	20231024	2.32	N	083640	500	290 억	798583	N	N	N	N
73	20231120	090635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	560	-6	5	-1.06	43981898	78366	8.43	566	567	548	735	397	566	561.24	1.38	-6100	588	576	558	546	528	583	553	290	169	500	380	1	1	58035312	325	9.18	0.29	12	0.14	61.00	1953.00	1590	20221213	-64.78	450	20231024	24.44	1307	-57.15	20230210	450	24.44	20231024	1590	-64.78	20221213	450	24.44	20231024	2.32	N	083640	500	290 억	798583	N	N	N	N
74	20231117	160648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	566	25	2	4.62	498567818	900175	74.34	545	570	540	703	379	541	553.66	1.36	5897	578	559	541	522	504	569	532	290	162	500	360	1	1	58035312	328	9.28	0.29	12	1.55	61.00	1953.00	1590	20221213	-64.40	450	20231024	25.78	1307	-56.69	20230210	450	25.78	20231024	1590	-64.40	20221213	450	25.78	20231024	2.29	N	083640	500	290 억	788955	N	N	N	N
75	20231117	150651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	14	2	2.59	460939225	833164	68.81	545	570	540	703	379	541	553.24	1.36	18025	578	559	541	522	504	569	532	290	162	500	360	1	1	58035312	322	9.10	0.28	12	1.44	61.00	1953.00	1590	20221213	-65.09	450	20231024	23.33	1307	-57.54	20230210	450	23.33	20231024	1590	-65.09	20221213	450	23.33	20231024	2.29	N	083640	500	290 억	788955	N	N	N	N
76	20231117	140649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	559	18	2	3.33	413482883	747593	61.74	545	570	540	703	379	541	553.09	1.36	9811	578	559	541	522	504	569	532	290	162	500	360	1	1	58035312	324	9.16	0.29	12	1.29	61.00	1953.00	1590	20221213	-64.84	450	20231024	24.22	1307	-57.23	20230210	450	24.22	20231024	1590	-64.84	20221213	450	24.22	20231024	2.29	N	083640	500	290 억	788955	N	N	N	N
77	20231117	130647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	557	16	2	2.96	310615033	564258	46.60	545	562	540	703	379	541	550.48	1.36	-3927	578	559	541	522	504	569	532	290	162	500	360	1	1	58035312	323	9.13	0.29	12	0.97	61.00	1953.00	1590	20221213	-64.97	450	20231024	23.78	1307	-57.38	20230210	450	23.78	20231024	1590	-64.97	20221213	450	23.78	20231024	2.29	N	083640	500	290 억	788955	N	N	N	N
78	20231117	120648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	554	13	2	2.40	269263891	489744	40.45	545	562	540	703	379	541	549.81	1.36	-5550	578	559	541	522	504	569	532	290	162	500	360	1	1	58035312	322	9.08	0.28	12	0.84	61.00	1953.00	1590	20221213	-65.16	450	20231024	23.11	1307	-57.61	20230210	450	23.11	20231024	1590	-65.16	20221213	450	23.11	20231024	2.29	N	083640	500	290 억	788955	N	N	N	N
79	20231117	110651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	548	7	2	1.29	209983793	382482	31.59	545	562	540	703	379	541	549.00	1.36	19181	578	559	541	522	504	569	532	290	162	500	360	1	1	58035312	318	8.98	0.28	12	0.66	61.00	1953.00	1590	20221213	-65.53	450	20231024	21.78	1307	-58.07	20230210	450	21.78	20231024	1590	-65.53	20221213	450	21.78	20231024	2.29	N	083640	500	290 억	788955	N	N	N	N
80	20231117	100648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	14	2	2.59	154148207	281000	23.21	545	562	540	703	379	541	548.57	1.36	11830	578	559	541	522	504	569	532	290	162	500	360	1	1	58035312	322	9.10	0.28	12	0.48	61.00	1953.00	1590	20221213	-65.09	450	20231024	23.33	1307	-57.54	20230210	450	23.33	20231024	1590	-65.09	20221213	450	23.33	20231024	2.29	N	083640	500	290 억	788955	N	N	N	N
81	20231117	090650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	544	3	2	0.55	19987071	36688	3.03	545	549	543	703	379	541	544.78	1.36	795	578	559	541	522	504	569	532	290	162	500	360	1	1	58035312	316	8.92	0.28	12	0.06	61.00	1953.00	1590	20221213	-65.79	450	20231024	20.89	1307	-58.38	20230210	450	20.89	20231024	1590	-65.79	20221213	450	20.89	20231024	2.29	N	083640	500	290 억	788955	N	N	N	N
82	20231116	160650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	543	25	2	4.83	650013412	1191539	361.34	523	560	523	673	363	518	545.52	1.36	532	540	529	521	510	502	534	515	290	155	500	350	1	1	58035312	315	8.90	0.28	12	2.05	61.00	1953.00	1590	20221213	-65.85	450	20231024	20.67	1307	-58.45	20230210	450	20.67	20231024	1590	-65.85	20221213	450	20.67	20231024	2.29	N	083640	500	290 억	791703	N	N	N	N
83	20231116	150645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	549	31	2	5.98	626728051	1148991	348.44	523	560	523	673	363	518	545.46	1.36	1929	540	529	521	510	502	534	515	290	155	500	350	1	1	58035312	319	9.00	0.28	12	1.98	61.00	1953.00	1590	20221213	-65.47	450	20231024	22.00	1307	-58.00	20230210	450	22.00	20231024	1590	-65.47	20221213	450	22.00	20231024	2.29	N	083640	500	290 억	791703	N	N	N	N
84	20231116	140624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	539	21	2	4.05	565363798	1035867	314.14	523	560	523	673	363	518	545.79	1.36	2974	540	529	521	510	502	534	515	290	155	500	350	1	1	58035312	313	8.84	0.28	12	1.78	61.00	1953.00	1590	20221213	-66.10	450	20231024	19.78	1307	-58.76	20230210	450	19.78	20231024	1590	-66.10	20221213	450	19.78	20231024	2.29	N	083640	500	290 억	791703	N	N	N	N
85	20231116	130644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	542	24	2	4.63	532672139	975413	295.80	523	560	523	673	363	518	546.10	1.36	-9032	540	529	521	510	502	534	515	290	155	500	350	1	1	58035312	315	8.89	0.28	12	1.68	61.00	1953.00	1590	20221213	-65.91	450	20231024	20.44	1307	-58.53	20230210	450	20.44	20231024	1590	-65.91	20221213	450	20.44	20231024	2.29	N	083640	500	290 억	791703	N	N	N	N
86	20231116	120646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	548	30	2	5.79	491846576	900482	273.08	523	560	523	673	363	518	546.20	1.36	-11050	540	529	521	510	502	534	515	290	155	500	350	1	1	58035312	318	8.98	0.28	12	1.55	61.00	1953.00	1590	20221213	-65.53	450	20231024	21.78	1307	-58.07	20230210	450	21.78	20231024	1590	-65.53	20221213	450	21.78	20231024	2.29	N	083640	500	290 억	791703	N	N	N	N
87	20231116	110644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	538	20	2	3.86	415081375	759766	230.41	523	560	523	673	363	518	546.33	1.36	-17406	540	529	521	510	502	534	515	290	155	500	350	1	1	58035312	312	8.82	0.28	12	1.31	61.00	1953.00	1590	20221213	-66.16	450	20231024	19.56	1307	-58.84	20230210	450	19.56	20231024	1590	-66.16	20221213	450	19.56	20231024	2.29	N	083640	500	290 억	791703	N	N	N	N
88	20231116	100644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	536	18	2	3.47	42628196	80089	24.29	523	542	523	673	363	518	532.26	1.36	2653	540	529	521	510	502	534	515	290	155	500	350	1	1	58035312	311	8.79	0.27	12	0.14	61.00	1953.00	1590	20221213	-66.29	450	20231024	19.11	1307	-58.99	20230210	450	19.11	20231024	1590	-66.29	20221213	450	19.11	20231024	2.29	N	083640	500	290 억	791703	N	N	N	N
89	20231116	090645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	518	0	3	0.00	0	0	0.00	0	0	0	673	363	518	0.00	1.36	0	540	529	521	510	502	534	515	290	155	500	350	1	1	58035312	301	8.49	0.27	12	0.00	61.00	1953.00	1590	20221213	-67.42	450	20231024	15.11	1307	-60.37	20230210	450	15.11	20231024	1590	-67.42	20221213	450	15.11	20231024	2.29	N	083640	500	290 억	791703	N	N	N	N
90	20231115	160602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	518	8	2	1.57	166818972	319428	302.87	513	532	513	663	357	510	522.27	1.36	-1575	522	515	503	496	484	519	500	290	153	500	340	1	1	58035312	301	8.49	0.27	12	0.55	61.00	1953.00	1590	20221213	-67.42	450	20231024	15.11	1307	-60.37	20230210	450	15.11	20231024	1590	-67.42	20221213	450	15.11	20231024	2.28	N	083640	500	290 억	791724	N	N	N	N
91	20231115	150654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	523	13	2	2.55	160715272	307648	291.70	513	532	513	663	357	510	522.40	1.36	-410	522	515	503	496	484	519	500	290	153	500	340	1	1	58035312	304	8.57	0.27	12	0.53	61.00	1953.00	1590	20221213	-67.11	450	20231024	16.22	1307	-59.98	20230210	450	16.22	20231024	1590	-67.11	20221213	450	16.22	20231024	2.28	N	083640	500	290 억	791724	N	N	N	N
92	20231115	140651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	525	15	2	2.94	153611607	294023	278.78	513	532	513	663	357	510	522.45	1.36	-1104	522	515	503	496	484	519	500	290	153	500	340	1	1	58035312	305	8.61	0.27	12	0.51	61.00	1953.00	1590	20221213	-66.98	450	20231024	16.67	1307	-59.83	20230210	450	16.67	20231024	1590	-66.98	20221213	450	16.67	20231024	2.28	N	083640	500	290 억	791724	N	N	N	N
93	20231115	130654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	525	15	2	2.94	147278839	281919	267.30	513	532	513	663	357	510	522.42	1.36	-2656	522	515	503	496	484	519	500	290	153	500	340	1	1	58035312	305	8.61	0.27	12	0.49	61.00	1953.00	1590	20221213	-66.98	450	20231024	16.67	1307	-59.83	20230210	450	16.67	20231024	1590	-66.98	20221213	450	16.67	20231024	2.28	N	083640	500	290 억	791724	N	N	N	N
94	20231115	120657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	527	17	2	3.33	143629603	274989	260.73	513	532	513	663	357	510	522.31	1.36	-2655	522	515	503	496	484	519	500	290	153	500	340	1	1	58035312	306	8.64	0.27	12	0.47	61.00	1953.00	1590	20221213	-66.86	450	20231024	17.11	1307	-59.68	20230210	450	17.11	20231024	1590	-66.86	20221213	450	17.11	20231024	2.28	N	083640	500	290 억	791724	N	N	N	N
95	20231115	110703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	528	18	2	3.53	134820754	258294	244.90	513	532	513	663	357	510	521.97	1.36	-2616	522	515	503	496	484	519	500	290	153	500	340	1	1	58035312	306	8.66	0.27	12	0.45	61.00	1953.00	1590	20221213	-66.79	450	20231024	17.33	1307	-59.60	20230210	450	17.33	20231024	1590	-66.79	20221213	450	17.33	20231024	2.28	N	083640	500	290 억	791724	N	N	N	N
96	20231115	100657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	527	17	2	3.33	109866464	210858	199.93	513	532	513	663	357	510	521.04	1.36	-5619	522	515	503	496	484	519	500	290	153	500	340	1	1	58035312	306	8.64	0.27	12	0.36	61.00	1953.00	1590	20221213	-66.86	450	20231024	17.11	1307	-59.68	20230210	450	17.11	20231024	1590	-66.86	20221213	450	17.11	20231024	2.28	N	083640	500	290 억	791724	N	N	N	N
97	20231115	090650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	519	9	2	1.76	27234052	52838	50.10	513	521	513	663	357	510	515.43	1.36	1703	522	515	503	496	484	519	500	290	153	500	340	1	1	58035312	301	8.51	0.27	12	0.09	61.00	1953.00	1590	20221213	-67.36	450	20231024	15.33	1307	-60.29	20230210	450	15.33	20231024	1590	-67.36	20221213	450	15.33	20231024	2.28	N	083640	500	290 억	791724	N	N	N	N
98	20231114	160642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	510	13	2	2.62	52093593	104038	62.22	491	510	491	646	348	497	500.68	1.34	17555	517	507	502	492	487	504	489	290	149	500	330	1	1	58035312	296	8.36	0.26	12	0.18	61.00	1953.00	1590	20221213	-67.92	450	20231024	13.33	1307	-60.98	20230210	450	13.33	20231024	1590	-67.92	20221213	450	13.33	20231024	2.27	N	083640	500	290 억	775204	N	N	N	N
99	20231114	150643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	508	11	2	2.21	50895300	101685	60.81	491	510	491	646	348	497	500.52	1.34	16847	517	507	502	492	487	504	489	290	149	500	330	1	1	58035312	295	8.33	0.26	12	0.18	61.00	1953.00	1590	20221213	-68.05	450	20231024	12.89	1307	-61.13	20230210	450	12.89	20231024	1590	-68.05	20221213	450	12.89	20231024	2.27	N	083640	500	290 억	775204	N	N	N	N
100	20231114	140643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	509	12	2	2.41	43051266	86221	51.56	491	509	491	646	348	497	499.31	1.34	13861	517	507	502	492	487	504	489	290	149	500	330	1	1	58035312	295	8.34	0.26	12	0.15	61.00	1953.00	1590	20221213	-67.99	450	20231024	13.11	1307	-61.06	20230210	450	13.11	20231024	1590	-67.99	20221213	450	13.11	20231024	2.27	N	083640	500	290 억	775204	N	N	N	N
101	20231114	130645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	502	5	2	1.01	30785379	61795	36.96	491	502	491	646	348	497	498.19	1.34	12114	517	507	502	492	487	504	489	290	149	500	330	1	1	58035312	291	8.23	0.26	12	0.11	61.00	1953.00	1590	20221213	-68.43	450	20231024	11.56	1307	-61.59	20230210	450	11.56	20231024	1590	-68.43	20221213	450	11.56	20231024	2.27	N	083640	500	290 억	775204	N	N	N	N
102	20231114	120646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	500	3	2	0.60	27821781	55872	33.41	491	502	491	646	348	497	497.96	1.34	10243	517	507	502	492	487	504	489	290	149	500	330	1	1	58035312	290	8.20	0.26	12	0.10	61.00	1953.00	1590	20221213	-68.55	450	20231024	11.11	1307	-61.74	20230210	450	11.11	20231024	1590	-68.55	20221213	450	11.11	20231024	2.27	N	083640	500	290 억	775204	N	N	N	N
103	20231114	110652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	498	1	2	0.20	23168323	46536	27.83	491	502	491	646	348	497	497.86	1.34	9534	517	507	502	492	487	504	489	290	149	500	330	1	1	58035312	289	8.16	0.25	12	0.08	61.00	1953.00	1590	20221213	-68.68	450	20231024	10.67	1307	-61.90	20230210	450	10.67	20231024	1590	-68.68	20221213	450	10.67	20231024	2.27	N	083640	500	290 억	775204	N	N	N	N
104	20231114	100645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	500	3	2	0.60	18222256	36633	21.91	491	502	491	646	348	497	497.43	1.34	8727	517	507	502	492	487	504	489	290	149	500	330	1	1	58035312	290	8.20	0.26	12	0.06	61.00	1953.00	1590	20221213	-68.55	450	20231024	11.11	1307	-61.74	20230210	450	11.11	20231024	1590	-68.55	20221213	450	11.11	20231024	2.27	N	083640	500	290 억	775204	N	N	N	N
105	20231114	090639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	501	4	2	0.80	10814916	21815	13.05	491	501	491	646	348	497	495.76	1.34	4924	517	507	502	492	487	504	489	290	149	500	330	1	1	58035312	291	8.21	0.26	12	0.04	61.00	1953.00	1590	20221213	-68.49	450	20231024	11.33	1307	-61.67	20230210	450	11.33	20231024	1590	-68.49	20221213	450	11.33	20231024	2.27	N	083640	500	290 억	775204	N	N	N	N
106	20231113	160634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	497	-10	5	-1.97	83691901	167009	91.76	507	512	497	659	355	507	501.12	1.33	2358	516	511	502	497	488	514	500	290	152	500	340	1	1	58035312	288	8.15	0.25	12	0.29	61.00	1953.00	1590	20221213	-68.74	450	20231024	10.44	1307	-61.97	20230210	450	10.44	20231024	1590	-68.74	20221213	450	10.44	20231024	2.25	N	083640	500	290 억	772846	N	N	N	N
107	20231113	150633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	500	-7	5	-1.38	76942256	153430	84.30	507	512	497	659	355	507	501.48	1.33	7225	516	511	502	497	488	514	500	290	152	500	340	1	1	58035312	290	8.20	0.26	12	0.26	61.00	1953.00	1590	20221213	-68.55	450	20231024	11.11	1307	-61.74	20230210	450	11.11	20231024	1590	-68.55	20221213	450	11.11	20231024	2.25	N	083640	500	290 억	772846	N	N	N	N
108	20231113	140632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	499	-8	5	-1.58	46021600	91347	50.19	507	512	499	659	355	507	503.81	1.33	4459	516	511	502	497	488	514	500	290	152	500	340	1	1	58035312	290	8.18	0.26	12	0.16	61.00	1953.00	1590	20221213	-68.62	450	20231024	10.89	1307	-61.82	20230210	450	10.89	20231024	1590	-68.62	20221213	450	10.89	20231024	2.25	N	083640	500	290 억	772846	N	N	N	N
109	20231113	130630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	502	-5	5	-0.99	40665723	80658	44.32	507	512	500	659	355	507	504.17	1.33	5935	516	511	502	497	488	514	500	290	152	500	340	1	1	58035312	291	8.23	0.26	12	0.14	61.00	1953.00	1590	20221213	-68.43	450	20231024	11.56	1307	-61.59	20230210	450	11.56	20231024	1590	-68.43	20221213	450	11.56	20231024	2.25	N	083640	500	290 억	772846	N	N	N	N
110	20231113	120631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	506	-1	5	-0.20	33086847	65564	36.02	507	512	500	659	355	507	504.65	1.33	5451	516	511	502	497	488	514	500	290	152	500	340	1	1	58035312	294	8.30	0.26	12	0.11	61.00	1953.00	1590	20221213	-68.18	450	20231024	12.44	1307	-61.29	20230210	450	12.44	20231024	1590	-68.18	20221213	450	12.44	20231024	2.25	N	083640	500	290 억	772846	N	N	N	N
111	20231113	110629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	510	3	2	0.59	30323403	60108	33.03	507	512	500	659	355	507	504.48	1.33	5081	516	511	502	497	488	514	500	290	152	500	340	1	1	58035312	296	8.36	0.26	12	0.10	61.00	1953.00	1590	20221213	-67.92	450	20231024	13.33	1307	-60.98	20230210	450	13.33	20231024	1590	-67.92	20221213	450	13.33	20231024	2.25	N	083640	500	290 억	772846	N	N	N	N
112	20231113	100628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	510	3	2	0.59	17140251	34025	18.69	507	512	500	659	355	507	503.75	1.33	2984	516	511	502	497	488	514	500	290	152	500	340	1	1	58035312	296	8.36	0.26	12	0.06	61.00	1953.00	1590	20221213	-67.92	450	20231024	13.33	1307	-60.98	20230210	450	13.33	20231024	1590	-67.92	20221213	450	13.33	20231024	2.25	N	083640	500	290 억	772846	N	N	N	N
113	20231113	090633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	502	-5	5	-0.99	630779	1246	0.68	507	507	502	659	355	507	506.24	1.33	-204	516	511	502	497	488	514	500	290	152	500	340	1	1	58035312	291	8.23	0.26	12	0.00	61.00	1953.00	1590	20221213	-68.43	450	20231024	11.56	1307	-61.59	20230210	450	11.56	20231024	1590	-68.43	20221213	450	11.56	20231024	2.25	N	083640	500	290 억	772846	N	N	N	N
114	20231110	160648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	507	-2	5	-0.39	90594521	182000	204.52	504	507	493	661	357	509	497.75	1.36	-16834	522	515	508	501	494	519	505	290	152	500	340	1	1	58035312	294	8.31	0.26	12	0.31	61.00	1953.00	1590	20221213	-68.11	450	20231024	12.67	1307	-61.21	20230210	450	12.67	20231024	1590	-68.11	20221213	450	12.67	20231024	2.29	N	083640	500	290 억	789580	N	N	N	N
115	20231110	150642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	505	-4	5	-0.79	80062854	161043	180.97	504	505	493	661	357	509	497.15	1.36	-14425	522	515	508	501	494	519	505	290	152	500	340	1	1	58035312	293	8.28	0.26	12	0.28	61.00	1953.00	1590	20221213	-68.24	450	20231024	12.22	1307	-61.36	20230210	450	12.22	20231024	1590	-68.24	20221213	450	12.22	20231024	2.29	N	083640	500	290 억	789580	N	N	N	N
116	20231110	140635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	500	-9	5	-1.77	63938096	128797	144.73	504	504	493	661	357	509	496.43	1.36	-12094	522	515	508	501	494	519	505	290	152	500	340	1	1	58035312	290	8.20	0.26	12	0.22	61.00	1953.00	1590	20221213	-68.55	450	20231024	11.11	1307	-61.74	20230210	450	11.11	20231024	1590	-68.55	20221213	450	11.11	20231024	2.29	N	083640	500	290 억	789580	N	N	N	N
117	20231110	130637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	498	-11	5	-2.16	59408279	119712	134.52	504	504	493	661	357	509	496.26	1.36	-11910	522	515	508	501	494	519	505	290	152	500	340	1	1	58035312	289	8.16	0.25	12	0.21	61.00	1953.00	1590	20221213	-68.68	450	20231024	10.67	1307	-61.90	20230210	450	10.67	20231024	1590	-68.68	20221213	450	10.67	20231024	2.29	N	083640	500	290 억	789580	N	N	N	N
118	20231110	120639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	500	-9	5	-1.77	53226140	107291	120.57	504	504	493	661	357	509	496.09	1.36	-11910	522	515	508	501	494	519	505	290	152	500	340	1	1	58035312	290	8.20	0.26	12	0.18	61.00	1953.00	1590	20221213	-68.55	450	20231024	11.11	1307	-61.74	20230210	450	11.11	20231024	1590	-68.55	20221213	450	11.11	20231024	2.29	N	083640	500	290 억	789580	N	N	N	N
119	20231110	110631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	499	-10	5	-1.96	50903258	102642	115.34	504	504	493	661	357	509	495.93	1.36	-8892	522	515	508	501	494	519	505	290	152	500	340	1	1	58035312	290	8.18	0.26	12	0.18	61.00	1953.00	1590	20221213	-68.62	450	20231024	10.89	1307	-61.82	20230210	450	10.89	20231024	1590	-68.62	20221213	450	10.89	20231024	2.29	N	083640	500	290 억	789580	N	N	N	N
120	20231110	100638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	499	-10	5	-1.96	42825410	86379	97.07	504	504	493	661	357	509	495.78	1.36	-8892	522	515	508	501	494	519	505	290	152	500	340	1	1	58035312	290	8.18	0.26	12	0.15	61.00	1953.00	1590	20221213	-68.62	450	20231024	10.89	1307	-61.82	20230210	450	10.89	20231024	1590	-68.62	20221213	450	10.89	20231024	2.29	N	083640	500	290 억	789580	N	N	N	N
121	20231110	090625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	499	-10	5	-1.96	4588870	9121	10.25	504	504	495	661	357	509	503.11	1.36	-7890	522	515	508	501	494	519	505	290	152	500	340	1	1	58035312	290	8.18	0.26	12	0.02	61.00	1953.00	1590	20221213	-68.62	450	20231024	10.89	1307	-61.82	20230210	450	10.89	20231024	1590	-68.62	20221213	450	10.89	20231024	2.29	N	083640	500	290 억	789580	N	N	N	N
122	20231109	160619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	509	-2	5	-0.39	45125393	88986	61.05	506	515	501	664	358	511	507.11	1.38	-9780	522	516	509	503	496	519	506	290	153	500	340	1	1	58035312	295	8.34	0.26	12	0.15	61.00	1953.00	1590	20221213	-67.99	450	20231024	13.11	1307	-61.06	20230210	450	13.11	20231024	1590	-67.99	20221213	450	13.11	20231024	2.27	N	083640	500	290 억	799327	N	N	N	N
123	20231109	150620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	508	-3	5	-0.59	39159404	77177	52.95	506	515	501	664	358	511	507.40	1.38	-8040	522	516	509	503	496	519	506	290	153	500	340	1	1	58035312	295	8.33	0.26	12	0.13	61.00	1953.00	1590	20221213	-68.05	450	20231024	12.89	1307	-61.13	20230210	450	12.89	20231024	1590	-68.05	20221213	450	12.89	20231024	2.27	N	083640	500	290 억	799327	N	N	N	N
124	20231109	140618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	508	-3	5	-0.59	37009713	72944	50.04	506	515	501	664	358	511	507.37	1.38	-7434	522	516	509	503	496	519	506	290	153	500	340	1	1	58035312	295	8.33	0.26	12	0.13	61.00	1953.00	1590	20221213	-68.05	450	20231024	12.89	1307	-61.13	20230210	450	12.89	20231024	1590	-68.05	20221213	450	12.89	20231024	2.27	N	083640	500	290 억	799327	N	N	N	N
125	20231109	130621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	510	-1	5	-0.20	34620419	68242	46.82	506	515	501	664	358	511	507.32	1.38	-4322	522	516	509	503	496	519	506	290	153	500	340	1	1	58035312	296	8.36	0.26	12	0.12	61.00	1953.00	1590	20221213	-67.92	450	20231024	13.33	1307	-60.98	20230210	450	13.33	20231024	1590	-67.92	20221213	450	13.33	20231024	2.27	N	083640	500	290 억	799327	N	N	N	N
126	20231109	120624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	510	-1	5	-0.20	33615683	66266	45.46	506	515	501	664	358	511	507.28	1.38	-3634	522	516	509	503	496	519	506	290	153	500	340	1	1	58035312	296	8.36	0.26	12	0.11	61.00	1953.00	1590	20221213	-67.92	450	20231024	13.33	1307	-60.98	20230210	450	13.33	20231024	1590	-67.92	20221213	450	13.33	20231024	2.27	N	083640	500	290 억	799327	N	N	N	N
127	20231109	110622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	510	-1	5	-0.20	33109652	65272	44.78	506	515	501	664	358	511	507.26	1.38	-3368	522	516	509	503	496	519	506	290	153	500	340	1	1	58035312	296	8.36	0.26	12	0.11	61.00	1953.00	1590	20221213	-67.92	450	20231024	13.33	1307	-60.98	20230210	450	13.33	20231024	1590	-67.92	20221213	450	13.33	20231024	2.27	N	083640	500	290 억	799327	N	N	N	N
128	20231109	100618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	507	-4	5	-0.78	19455414	38225	26.22	506	515	501	664	358	511	508.97	1.38	-3650	522	516	509	503	496	519	506	290	153	500	340	1	1	58035312	294	8.31	0.26	12	0.07	61.00	1953.00	1590	20221213	-68.11	450	20231024	12.67	1307	-61.21	20230210	450	12.67	20231024	1590	-68.11	20221213	450	12.67	20231024	2.27	N	083640	500	290 억	799327	N	N	N	N
129	20231109	090620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	508	-3	5	-0.59	1205890	2383	1.63	506	508	506	664	358	511	506.04	1.38	-193	522	516	509	503	496	519	506	290	153	500	340	1	1	58035312	295	8.33	0.26	12	0.00	61.00	1953.00	1590	20221213	-68.05	450	20231024	12.89	1307	-61.13	20230210	450	12.89	20231024	1590	-68.05	20221213	450	12.89	20231024	2.27	N	083640	500	290 억	799327	N	N	N	N
130	20231108	160615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	511	4	2	0.79	74002306	145187	116.00	502	515	502	659	355	507	509.69	1.37	6137	520	513	504	497	488	509	493	290	152	500	340	1	1	58035312	297	8.38	0.26	12	0.25	61.00	1953.00	1590	20221213	-67.86	450	20231024	13.56	1307	-60.90	20230210	450	13.56	20231024	1590	-67.86	20221213	450	13.56	20231024	2.22	N	083640	500	290 억	793146	N	N	N	N
131	20231108	150618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	510	3	2	0.59	68868031	135127	107.96	502	515	502	659	355	507	509.65	1.37	6246	520	513	504	497	488	509	493	290	152	500	340	1	1	58035312	296	8.36	0.26	12	0.23	61.00	1953.00	1590	20221213	-67.92	450	20231024	13.33	1307	-60.98	20230210	450	13.33	20231024	1590	-67.92	20221213	450	13.33	20231024	2.22	N	083640	500	290 억	793146	N	N	N	N
132	20231108	140615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	514	7	2	1.38	57942071	113777	90.91	502	515	502	659	355	507	509.26	1.37	9913	520	513	504	497	488	509	493	290	152	500	340	1	1	58035312	298	8.43	0.26	12	0.20	61.00	1953.00	1590	20221213	-67.67	450	20231024	14.22	1307	-60.67	20230210	450	14.22	20231024	1590	-67.67	20221213	450	14.22	20231024	2.22	N	083640	500	290 억	793146	N	N	N	N
133	20231108	130616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	514	7	2	1.38	49488995	97314	77.75	502	515	502	659	355	507	508.55	1.37	9913	520	513	504	497	488	509	493	290	152	500	340	1	1	58035312	298	8.43	0.26	12	0.17	61.00	1953.00	1590	20221213	-67.67	450	20231024	14.22	1307	-60.67	20230210	450	14.22	20231024	1590	-67.67	20221213	450	14.22	20231024	2.22	N	083640	500	290 억	793146	N	N	N	N
134	20231108	120611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	509	2	2	0.39	35480276	69981	55.91	502	515	502	659	355	507	507.00	1.37	13415	520	513	504	497	488	509	493	290	152	500	340	1	1	58035312	295	8.34	0.26	12	0.12	61.00	1953.00	1590	20221213	-67.99	450	20231024	13.11	1307	-61.06	20230210	450	13.11	20231024	1590	-67.99	20221213	450	13.11	20231024	2.22	N	083640	500	290 억	793146	N	N	N	N
135	20231108	110616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	508	1	2	0.20	28028152	55281	44.17	502	515	502	659	355	507	507.01	1.37	13291	520	513	504	497	488	509	493	290	152	500	340	1	1	58035312	295	8.33	0.26	12	0.10	61.00	1953.00	1590	20221213	-68.05	450	20231024	12.89	1307	-61.13	20230210	450	12.89	20231024	1590	-68.05	20221213	450	12.89	20231024	2.22	N	083640	500	290 억	793146	N	N	N	N
136	20231108	100616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	504	-3	5	-0.59	25538125	50356	40.23	502	515	502	659	355	507	507.15	1.37	13034	520	513	504	497	488	509	493	290	152	500	340	1	1	58035312	292	8.26	0.26	12	0.09	61.00	1953.00	1590	20221213	-68.30	450	20231024	12.00	1307	-61.44	20230210	450	12.00	20231024	1590	-68.30	20221213	450	12.00	20231024	2.22	N	083640	500	290 억	793146	N	N	N	N
137	20231108	090613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	503	-4	5	-0.79	1684046	3335	2.66	502	507	502	659	355	507	504.96	1.37	16	520	513	504	497	488	509	493	290	152	500	340	1	1	58035312	292	8.25	0.26	12	0.01	61.00	1953.00	1590	20221213	-68.36	450	20231024	11.78	1307	-61.51	20230210	450	11.78	20231024	1590	-68.36	20221213	450	11.78	20231024	2.22	N	083640	500	290 억	793146	N	N	N	N
138	20231107	160616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	507	-1	5	-0.20	63160212	125157	85.98	508	511	495	660	356	508	504.65	1.45	-50431	518	512	502	496	486	516	500	290	152	500	340	1	1	58035312	294	8.31	0.26	12	0.22	61.00	1953.00	1590	20221213	-68.11	450	20231024	12.67	1307	-61.21	20230210	450	12.67	20231024	1590	-68.11	20221213	450	12.67	20231024	2.22	N	083640	500	290 억	843577	N	N	N	N
139	20231107	150615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	507	-1	5	-0.20	61964427	122798	84.36	508	511	495	660	356	508	504.60	1.45	-50253	518	512	502	496	486	516	500	290	152	500	340	1	1	58035312	294	8.31	0.26	12	0.21	61.00	1953.00	1590	20221213	-68.11	450	20231024	12.67	1307	-61.21	20230210	450	12.67	20231024	1590	-68.11	20221213	450	12.67	20231024	2.22	N	083640	500	290 억	843577	N	N	N	N
140	20231107	140619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	507	-1	5	-0.20	57486595	113941	78.27	508	511	495	660	356	508	504.53	1.45	-49191	518	512	502	496	486	516	500	290	152	500	340	1	1	58035312	294	8.31	0.26	12	0.20	61.00	1953.00	1590	20221213	-68.11	450	20231024	12.67	1307	-61.21	20230210	450	12.67	20231024	1590	-68.11	20221213	450	12.67	20231024	2.22	N	083640	500	290 억	843577	N	N	N	N
141	20231107	130618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	500	-8	5	-1.57	55483609	109939	75.52	508	511	495	660	356	508	504.68	1.45	-49456	518	512	502	496	486	516	500	290	152	500	340	1	1	58035312	290	8.20	0.26	12	0.19	61.00	1953.00	1590	20221213	-68.55	450	20231024	11.11	1307	-61.74	20230210	450	11.11	20231024	1590	-68.55	20221213	450	11.11	20231024	2.22	N	083640	500	290 억	843577	N	N	N	N
142	20231107	120613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	498	-10	5	-1.97	45050121	88989	61.13	508	511	498	660	356	508	506.24	1.45	-48129	518	512	502	496	486	516	500	290	152	500	340	1	1	58035312	289	8.16	0.25	12	0.15	61.00	1953.00	1590	20221213	-68.68	450	20231024	10.67	1307	-61.90	20230210	450	10.67	20231024	1590	-68.68	20221213	450	10.67	20231024	2.22	N	083640	500	290 억	843577	N	N	N	N
143	20231107	110614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	508	0	3	0.00	37304051	73509	50.50	508	511	500	660	356	508	507.48	1.45	-43871	518	512	502	496	486	516	500	290	152	500	340	1	1	58035312	295	8.33	0.26	12	0.13	61.00	1953.00	1590	20221213	-68.05	450	20231024	12.89	1307	-61.13	20230210	450	12.89	20231024	1590	-68.05	20221213	450	12.89	20231024	2.22	N	083640	500	290 억	843577	N	N	N	N
144	20231107	100621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	507	-1	5	-0.20	34568633	68099	46.78	508	511	500	660	356	508	507.62	1.45	-41802	518	512	502	496	486	516	500	290	152	500	340	1	1	58035312	294	8.31	0.26	12	0.12	61.00	1953.00	1590	20221213	-68.11	450	20231024	12.67	1307	-61.21	20230210	450	12.67	20231024	1590	-68.11	20221213	450	12.67	20231024	2.22	N	083640	500	290 억	843577	N	N	N	N
145	20231107	090607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	501	-7	5	-1.38	8594342	17024	11.69	508	511	500	660	356	508	504.84	1.45	-8454	518	512	502	496	486	516	500	290	152	500	340	1	1	58035312	291	8.21	0.26	12	0.03	61.00	1953.00	1590	20221213	-68.49	450	20231024	11.33	1307	-61.67	20230210	450	11.33	20231024	1590	-68.49	20221213	450	11.33	20231024	2.22	N	083640	500	290 억	843577	N	N	N	N
146	20231106	160601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	508	14	2	2.83	72369441	144728	78.51	494	508	492	642	346	494	500.03	1.44	5640	506	499	493	486	480	503	490	290	148	500	330	1	1	58035312	295	8.33	0.26	12	0.25	61.00	1953.00	1590	20221213	-68.05	450	20231024	12.89	1307	-61.13	20230210	450	12.89	20231024	1590	-68.05	20221213	450	12.89	20231024	2.20	N	083640	500	290 억	837937	N	N	N	N
147	20231106	150604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	507	13	2	2.63	70182856	140418	76.17	494	507	492	642	346	494	499.81	1.44	5621	506	499	493	486	480	503	490	290	148	500	330	1	1	58035312	294	8.31	0.26	12	0.24	61.00	1953.00	1590	20221213	-68.11	450	20231024	12.67	1307	-61.21	20230210	450	12.67	20231024	1590	-68.11	20221213	450	12.67	20231024	2.20	N	083640	500	290 억	837937	N	N	N	N
148	20231106	140602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	503	9	2	1.82	49867367	100146	54.32	494	505	492	642	346	494	497.95	1.44	3425	506	499	493	486	480	503	490	290	148	500	330	1	1	58035312	292	8.25	0.26	12	0.17	61.00	1953.00	1590	20221213	-68.36	450	20231024	11.78	1307	-61.51	20230210	450	11.78	20231024	1590	-68.36	20221213	450	11.78	20231024	2.20	N	083640	500	290 억	837937	N	N	N	N
149	20231106	130609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	503	9	2	1.82	44261097	88994	48.27	494	504	492	642	346	494	497.35	1.44	2391	506	499	493	486	480	503	490	290	148	500	330	1	1	58035312	292	8.25	0.26	12	0.15	61.00	1953.00	1590	20221213	-68.36	450	20231024	11.78	1307	-61.51	20230210	450	11.78	20231024	1590	-68.36	20221213	450	11.78	20231024	2.20	N	083640	500	290 억	837937	N	N	N	N
150	20231106	120604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	501	7	2	1.42	40404091	81311	44.11	494	504	492	642	346	494	496.91	1.44	2391	506	499	493	486	480	503	490	290	148	500	330	1	1	58035312	291	8.21	0.26	12	0.14	61.00	1953.00	1590	20221213	-68.49	450	20231024	11.33	1307	-61.67	20230210	450	11.33	20231024	1590	-68.49	20221213	450	11.33	20231024	2.20	N	083640	500	290 억	837937	N	N	N	N
151	20231106	110605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	499	5	2	1.01	24293715	48989	26.57	494	504	492	642	346	494	495.90	1.44	2122	506	499	493	486	480	503	490	290	148	500	330	1	1	58035312	290	8.18	0.26	12	0.08	61.00	1953.00	1590	20221213	-68.62	450	20231024	10.89	1307	-61.82	20230210	450	10.89	20231024	1590	-68.62	20221213	450	10.89	20231024	2.20	N	083640	500	290 억	837937	N	N	N	N
152	20231106	100542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	498	4	2	0.81	18839730	38037	20.63	494	504	492	642	346	494	495.30	1.44	1742	506	499	493	486	480	503	490	290	148	500	330	1	1	58035312	289	8.16	0.25	12	0.07	61.00	1953.00	1590	20221213	-68.68	450	20231024	10.67	1307	-61.90	20230210	450	10.67	20231024	1590	-68.68	20221213	450	10.67	20231024	2.20	N	083640	500	290 억	837937	N	N	N	N
153	20231106	090605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	494	0	3	0.00	4366482	8835	4.79	494	504	493	642	346	494	494.23	1.44	-805	506	499	493	486	480	503	490	290	148	500	330	1	1	58035312	287	8.10	0.25	12	0.02	61.00	1953.00	1590	20221213	-68.93	450	20231024	9.78	1307	-62.20	20230210	450	9.78	20231024	1590	-68.93	20221213	450	9.78	20231024	2.20	N	083640	500	290 억	837937	N	N	N	N
154	20231103	160558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	494	6	2	1.23	90697883	184109	118.28	488	500	487	634	342	488	492.63	1.43	10440	503	495	486	478	469	499	482	290	146	500	330	1	1	58035312	287	8.10	0.25	12	0.32	61.00	1953.00	1590	20221213	-68.93	450	20231024	9.78	1307	-62.20	20230210	450	9.78	20231024	1590	-68.93	20221213	450	9.78	20231024	2.20	N	083640	500	290 억	827497	N	N	N	N
155	20231103	150555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	493	5	2	1.02	86835886	176289	113.25	488	500	487	634	342	488	492.58	1.43	9412	503	495	486	478	469	499	482	290	146	500	330	1	1	58035312	286	8.08	0.25	12	0.30	61.00	1953.00	1590	20221213	-68.99	450	20231024	9.56	1307	-62.28	20230210	450	9.56	20231024	1590	-68.99	20221213	450	9.56	20231024	2.20	N	083640	500	290 억	827497	N	N	N	N
156	20231103	140556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	493	5	2	1.02	82674049	167856	107.84	488	500	487	634	342	488	492.53	1.43	7184	503	495	486	478	469	499	482	290	146	500	330	1	1	58035312	286	8.08	0.25	12	0.29	61.00	1953.00	1590	20221213	-68.99	450	20231024	9.56	1307	-62.28	20230210	450	9.56	20231024	1590	-68.99	20221213	450	9.56	20231024	2.20	N	083640	500	290 억	827497	N	N	N	N
157	20231103	130556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	494	6	2	1.23	53015652	107698	69.19	488	500	487	634	342	488	492.26	1.43	4513	503	495	486	478	469	499	482	290	146	500	330	1	1	58035312	287	8.10	0.25	12	0.19	61.00	1953.00	1590	20221213	-68.93	450	20231024	9.78	1307	-62.20	20230210	450	9.78	20231024	1590	-68.93	20221213	450	9.78	20231024	2.20	N	083640	500	290 억	827497	N	N	N	N
158	20231103	120556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	495	7	2	1.43	50536628	102678	65.96	488	500	487	634	342	488	492.19	1.43	3510	503	495	486	478	469	499	482	290	146	500	330	1	1	58035312	287	8.11	0.25	12	0.18	61.00	1953.00	1590	20221213	-68.87	450	20231024	10.00	1307	-62.13	20230210	450	10.00	20231024	1590	-68.87	20221213	450	10.00	20231024	2.20	N	083640	500	290 억	827497	N	N	N	N
159	20231103	110600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	493	5	2	1.02	43226442	87861	56.45	488	500	487	634	342	488	491.99	1.43	1381	503	495	486	478	469	499	482	290	146	500	330	1	1	58035312	286	8.08	0.25	12	0.15	61.00	1953.00	1590	20221213	-68.99	450	20231024	9.56	1307	-62.28	20230210	450	9.56	20231024	1590	-68.99	20221213	450	9.56	20231024	2.20	N	083640	500	290 억	827497	N	N	N	N
160	20231103	100550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	493	5	2	1.02	39607915	80463	51.69	488	500	488	634	342	488	492.25	1.43	-2356	503	495	486	478	469	499	482	290	146	500	330	1	1	58035312	286	8.08	0.25	12	0.14	61.00	1953.00	1590	20221213	-68.99	450	20231024	9.56	1307	-62.28	20230210	450	9.56	20231024	1590	-68.99	20221213	450	9.56	20231024	2.20	N	083640	500	290 억	827497	N	N	N	N
161	20231103	090551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	493	5	2	1.02	16916613	34499	22.16	488	496	488	634	342	488	490.35	1.43	-718	503	495	486	478	469	499	482	290	146	500	330	1	1	58035312	286	8.08	0.25	12	0.06	61.00	1953.00	1590	20221213	-68.99	450	20231024	9.56	1307	-62.28	20230210	450	9.56	20231024	1590	-68.99	20221213	450	9.56	20231024	2.20	N	083640	500	290 억	827497	N	N	N	N
162	20231102	160551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	488	11	2	2.31	74716652	153551	101.09	477	494	477	620	334	477	486.59	1.38	28593	495	485	479	469	463	483	467	290	143	500	320	1	1	58035312	283	8.00	0.25	12	0.26	61.00	1953.00	1590	20221213	-69.31	450	20231024	8.44	1307	-62.66	20230210	450	8.44	20231024	1590	-69.31	20221213	450	8.44	20231024	2.21	N	083640	500	290 억	798904	N	N	N	N
163	20231102	150558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	487	10	2	2.10	72112361	148206	97.58	477	494	477	620	334	477	486.57	1.38	27444	495	485	479	469	463	483	467	290	143	500	320	1	1	58035312	283	7.98	0.25	12	0.26	61.00	1953.00	1590	20221213	-69.37	450	20231024	8.22	1307	-62.74	20230210	450	8.22	20231024	1590	-69.37	20221213	450	8.22	20231024	2.21	N	083640	500	290 억	798904	N	N	N	N
164	20231102	140546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	483	6	2	1.26	60006716	123229	81.13	477	494	477	620	334	477	486.95	1.38	29456	495	485	479	469	463	483	467	290	143	500	320	1	1	58035312	280	7.92	0.25	12	0.21	61.00	1953.00	1590	20221213	-69.62	450	20231024	7.33	1307	-63.05	20230210	450	7.33	20231024	1590	-69.62	20221213	450	7.33	20231024	2.21	N	083640	500	290 억	798904	N	N	N	N
165	20231102	130552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	484	7	2	1.47	57669030	118390	77.95	477	494	477	620	334	477	487.11	1.38	28598	495	485	479	469	463	483	467	290	143	500	320	1	1	58035312	281	7.93	0.25	12	0.20	61.00	1953.00	1590	20221213	-69.56	450	20231024	7.56	1307	-62.97	20230210	450	7.56	20231024	1590	-69.56	20221213	450	7.56	20231024	2.21	N	083640	500	290 억	798904	N	N	N	N
166	20231102	120549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	489	12	2	2.52	42112201	86272	56.80	477	494	477	620	334	477	488.13	1.38	16958	495	485	479	469	463	483	467	290	143	500	320	1	1	58035312	284	8.02	0.25	12	0.15	61.00	1953.00	1590	20221213	-69.25	450	20231024	8.67	1307	-62.59	20230210	450	8.67	20231024	1590	-69.25	20221213	450	8.67	20231024	2.21	N	083640	500	290 억	798904	N	N	N	N
167	20231102	110550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	492	15	2	3.14	40168859	82322	54.20	477	494	477	620	334	477	487.95	1.38	16958	495	485	479	469	463	483	467	290	143	500	320	1	1	58035312	286	8.07	0.25	12	0.14	61.00	1953.00	1590	20221213	-69.06	450	20231024	9.33	1307	-62.36	20230210	450	9.33	20231024	1590	-69.06	20221213	450	9.33	20231024	2.21	N	083640	500	290 억	798904	N	N	N	N
168	20231102	100551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	492	15	2	3.14	35733874	73302	48.26	477	494	477	620	334	477	487.49	1.38	16731	495	485	479	469	463	483	467	290	143	500	320	1	1	58035312	286	8.07	0.25	12	0.13	61.00	1953.00	1590	20221213	-69.06	450	20231024	9.33	1307	-62.36	20230210	450	9.33	20231024	1590	-69.06	20221213	450	9.33	20231024	2.21	N	083640	500	290 억	798904	N	N	N	N
169	20231102	090554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	482	5	2	1.05	2607640	5457	3.59	477	486	477	620	334	477	477.85	1.38	-454	495	485	479	469	463	483	467	290	143	500	320	1	1	58035312	280	7.90	0.25	12	0.01	61.00	1953.00	1590	20221213	-69.69	450	20231024	7.11	1307	-63.12	20230210	450	7.11	20231024	1590	-69.69	20221213	450	7.11	20231024	2.21	N	083640	500	290 억	798904	N	N	N	N
170	20231101	160547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	477	-4	5	-0.83	72629674	150780	66.56	481	489	473	625	337	481	481.69	1.34	21174	494	487	482	475	470	485	473	290	144	500	320	1	1	58035312	277	7.82	0.24	12	0.26	61.00	1953.00	1590	20221213	-70.00	450	20231024	6.00	1307	-63.50	20230210	450	6.00	20231024	1590	-70.00	20221213	450	6.00	20231024	2.21	N	083640	500	290 억	777730	N	N	N	N
171	20231101	150546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	480	-1	5	-0.21	57125210	118356	52.24	481	489	474	625	337	481	482.66	1.34	17288	494	487	482	475	470	485	473	290	144	500	320	1	1	58035312	279	7.87	0.25	12	0.20	61.00	1953.00	1590	20221213	-69.81	450	20231024	6.67	1307	-63.27	20230210	450	6.67	20231024	1590	-69.81	20221213	450	6.67	20231024	2.21	N	083640	500	290 억	777730	N	N	N	N
172	20231101	140544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	483	2	2	0.42	42350684	87500	38.62	481	489	474	625	337	481	484.01	1.34	16519	494	487	482	475	470	485	473	290	144	500	320	1	1	58035312	280	7.92	0.25	12	0.15	61.00	1953.00	1590	20221213	-69.62	450	20231024	7.33	1307	-63.05	20230210	450	7.33	20231024	1590	-69.62	20221213	450	7.33	20231024	2.21	N	083640	500	290 억	777730	N	N	N	N
173	20231101	130548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	483	2	2	0.42	41470843	85681	37.82	481	489	474	625	337	481	484.01	1.34	16263	494	487	482	475	470	485	473	290	144	500	320	1	1	58035312	280	7.92	0.25	12	0.15	61.00	1953.00	1590	20221213	-69.62	450	20231024	7.33	1307	-63.05	20230210	450	7.33	20231024	1590	-69.62	20221213	450	7.33	20231024	2.21	N	083640	500	290 억	777730	N	N	N	N
174	20231101	120600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	485	4	2	0.83	36605797	75645	33.39	481	489	474	625	337	481	483.92	1.34	15681	494	487	482	475	470	485	473	290	144	500	320	1	1	58035312	281	7.95	0.25	12	0.13	61.00	1953.00	1590	20221213	-69.50	450	20231024	7.78	1307	-62.89	20230210	450	7.78	20231024	1590	-69.50	20221213	450	7.78	20231024	2.21	N	083640	500	290 억	777730	N	N	N	N
175	20231101	110603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	486	5	2	1.04	28529724	59030	26.06	481	489	474	625	337	481	483.31	1.34	15267	494	487	482	475	470	485	473	290	144	500	320	1	1	58035312	282	7.97	0.25	12	0.10	61.00	1953.00	1590	20221213	-69.43	450	20231024	8.00	1307	-62.82	20230210	450	8.00	20231024	1590	-69.43	20221213	450	8.00	20231024	2.21	N	083640	500	290 억	777730	N	N	N	N
176	20231101	100555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	483	2	2	0.42	14163705	29437	12.99	481	488	474	625	337	481	481.15	1.34	11319	494	487	482	475	470	485	473	290	144	500	320	1	1	58035312	280	7.92	0.25	12	0.05	61.00	1953.00	1590	20221213	-69.62	450	20231024	7.33	1307	-63.05	20230210	450	7.33	20231024	1590	-69.62	20221213	450	7.33	20231024	2.21	N	083640	500	290 억	777730	N	N	N	N
177	20231101	090556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	482	1	2	0.21	3366085	7059	3.12	481	482	474	625	337	481	476.85	1.34	5298	494	487	482	475	470	485	473	290	144	500	320	1	1	58035312	280	7.90	0.25	12	0.01	61.00	1953.00	1590	20221213	-69.69	450	20231024	7.11	1307	-63.12	20230210	450	7.11	20231024	1590	-69.69	20221213	450	7.11	20231024	2.21	N	083640	500	290 억	777730	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History