KissMeData/036690/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 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	160449	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3275	-5	5	-0.15	165447045	50475	102.69	3280	3340	3245	4260	2300	3280	3277.80	1.44	-3883	3310	3295	3270	3255	3230	3302	3262	80	980	500	2030	5	1	15904938	521	-9.75	1.08	12	0.32	-336.00	3030.00	5430	20230213	-39.69	2770	20230103	18.23	5430	-39.69	20230213	2770	18.23	20230103	5430	-39.69	20230213	2770	18.23	20230103	0.75	N	036690	500	79 억	229358	N	N	N	N
3	20231130	150450	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3265	-15	5	-0.46	156535250	47751	97.15	3280	3340	3245	4260	2300	3280	3278.16	1.44	-3762	3310	3295	3270	3255	3230	3302	3262	80	980	500	2030	5	1	15904938	519	-9.72	1.08	12	0.30	-336.00	3030.00	5430	20230213	-39.87	2770	20230103	17.87	5430	-39.87	20230213	2770	17.87	20230103	5430	-39.87	20230213	2770	17.87	20230103	0.75	N	036690	500	79 억	229358	N	N	N	N
4	20231130	140447	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3270	-10	5	-0.30	122709555	37377	76.05	3280	3340	3260	4260	2300	3280	3283.02	1.44	-2357	3310	3295	3270	3255	3230	3302	3262	80	980	500	2030	5	1	15904938	520	-9.73	1.08	12	0.24	-336.00	3030.00	5430	20230213	-39.78	2770	20230103	18.05	5430	-39.78	20230213	2770	18.05	20230103	5430	-39.78	20230213	2770	18.05	20230103	0.75	N	036690	500	79 억	229358	N	N	N	N
5	20231130	130446	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3260	-20	5	-0.61	106668230	32469	66.06	3280	3340	3260	4260	2300	3280	3285.23	1.44	-1531	3310	3295	3270	3255	3230	3302	3262	80	980	500	2030	5	1	15904938	519	-9.70	1.08	12	0.20	-336.00	3030.00	5430	20230213	-39.96	2770	20230103	17.69	5430	-39.96	20230213	2770	17.69	20230103	5430	-39.96	20230213	2770	17.69	20230103	0.75	N	036690	500	79 억	229358	N	N	N	N
6	20231130	120455	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3295	15	2	0.46	82004810	24920	50.70	3280	3340	3265	4260	2300	3280	3290.72	1.44	-2068	3310	3295	3270	3255	3230	3302	3262	80	980	500	2030	5	1	15904938	524	-9.81	1.09	12	0.16	-336.00	3030.00	5430	20230213	-39.32	2770	20230103	18.95	5430	-39.32	20230213	2770	18.95	20230103	5430	-39.32	20230213	2770	18.95	20230103	0.75	N	036690	500	79 억	229358	N	N	N	N
7	20231130	110450	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3295	15	2	0.46	71755185	21799	44.35	3280	3340	3265	4260	2300	3280	3291.67	1.44	-1263	3310	3295	3270	3255	3230	3302	3262	80	980	500	2030	5	1	15904938	524	-9.81	1.09	12	0.14	-336.00	3030.00	5430	20230213	-39.32	2770	20230103	18.95	5430	-39.32	20230213	2770	18.95	20230103	5430	-39.32	20230213	2770	18.95	20230103	0.75	N	036690	500	79 억	229358	N	N	N	N
8	20231130	100446	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3290	10	2	0.30	60031545	18231	37.09	3280	3340	3265	4260	2300	3280	3292.83	1.44	-1308	3310	3295	3270	3255	3230	3302	3262	80	980	500	2030	5	1	15904938	523	-9.79	1.09	12	0.11	-336.00	3030.00	5430	20230213	-39.41	2770	20230103	18.77	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2770	18.77	20230103	0.75	N	036690	500	79 억	229358	N	N	N	N
9	20231130	090448	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3275	-5	5	-0.15	431975	132	0.27	3280	3280	3265	4260	2300	3280	3272.54	1.44	-110	3310	3295	3270	3255	3230	3302	3262	80	980	500	2030	5	1	15904938	521	-9.75	1.08	12	0.00	-336.00	3030.00	5430	20230213	-39.69	2770	20230103	18.23	5430	-39.69	20230213	2770	18.23	20230103	5430	-39.69	20230213	2770	18.23	20230103	0.75	N	036690	500	79 억	229358	N	N	N	N
10	20231129	160446	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3280	10	2	0.31	154847870	47400	40.88	3245	3285	3245	4250	2290	3270	3266.80	1.48	-6274	3423	3346	3303	3226	3183	3325	3205	80	980	500	2020	5	1	15904938	522	-9.76	1.08	12	0.30	-336.00	3030.00	5430	20230213	-39.59	2770	20230103	18.41	5430	-39.59	20230213	2770	18.41	20230103	5430	-39.59	20230213	2770	18.41	20230103	0.74	N	036690	500	79 억	235530	N	N	N	N
11	20231129	150448	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3270	0	3	0.00	143381315	43890	37.85	3245	3285	3245	4250	2290	3270	3266.83	1.48	-5646	3423	3346	3303	3226	3183	3325	3205	80	980	500	2020	5	1	15904938	520	-9.73	1.08	12	0.28	-336.00	3030.00	5430	20230213	-39.78	2770	20230103	18.05	5430	-39.78	20230213	2770	18.05	20230103	5430	-39.78	20230213	2770	18.05	20230103	0.74	N	036690	500	79 억	235530	N	N	N	N
12	20231129	140447	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3280	10	2	0.31	86396375	26451	22.81	3245	3285	3245	4250	2290	3270	3266.28	1.48	1428	3423	3346	3303	3226	3183	3325	3205	80	980	500	2020	5	1	15904938	522	-9.76	1.08	12	0.17	-336.00	3030.00	5430	20230213	-39.59	2770	20230103	18.41	5430	-39.59	20230213	2770	18.41	20230103	5430	-39.59	20230213	2770	18.41	20230103	0.74	N	036690	500	79 억	235530	N	N	N	N
13	20231129	130449	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3280	10	2	0.31	78395600	24008	20.70	3245	3285	3245	4250	2290	3270	3265.39	1.48	2925	3423	3346	3303	3226	3183	3325	3205	80	980	500	2020	5	1	15904938	522	-9.76	1.08	12	0.15	-336.00	3030.00	5430	20230213	-39.59	2770	20230103	18.41	5430	-39.59	20230213	2770	18.41	20230103	5430	-39.59	20230213	2770	18.41	20230103	0.74	N	036690	500	79 억	235530	N	N	N	N
14	20231129	120449	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3280	10	2	0.31	70162280	21496	18.54	3245	3285	3245	4250	2290	3270	3263.97	1.48	3663	3423	3346	3303	3226	3183	3325	3205	80	980	500	2020	5	1	15904938	522	-9.76	1.08	12	0.14	-336.00	3030.00	5430	20230213	-39.59	2770	20230103	18.41	5430	-39.59	20230213	2770	18.41	20230103	5430	-39.59	20230213	2770	18.41	20230103	0.74	N	036690	500	79 억	235530	N	N	N	N
15	20231129	110448	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3275	5	2	0.15	64983900	19917	17.18	3245	3285	3245	4250	2290	3270	3262.74	1.48	3789	3423	3346	3303	3226	3183	3325	3205	80	980	500	2020	5	1	15904938	521	-9.75	1.08	12	0.13	-336.00	3030.00	5430	20230213	-39.69	2770	20230103	18.23	5430	-39.69	20230213	2770	18.23	20230103	5430	-39.69	20230213	2770	18.23	20230103	0.74	N	036690	500	79 억	235530	N	N	N	N
16	20231129	100446	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3275	5	2	0.15	42316275	12983	11.20	3245	3285	3245	4250	2290	3270	3259.36	1.48	3204	3423	3346	3303	3226	3183	3325	3205	80	980	500	2020	5	1	15904938	521	-9.75	1.08	12	0.08	-336.00	3030.00	5430	20230213	-39.69	2770	20230103	18.23	5430	-39.69	20230213	2770	18.23	20230103	5430	-39.69	20230213	2770	18.23	20230103	0.74	N	036690	500	79 억	235530	N	N	N	N
17	20231129	090444	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3265	-5	5	-0.15	16954000	5216	4.50	3245	3285	3245	4250	2290	3270	3250.38	1.48	2000	3423	3346	3303	3226	3183	3325	3205	80	980	500	2020	5	1	15904938	519	-9.72	1.08	12	0.03	-336.00	3030.00	5430	20230213	-39.87	2770	20230103	17.87	5430	-39.87	20230213	2770	17.87	20230103	5430	-39.87	20230213	2770	17.87	20230103	0.74	N	036690	500	79 억	235530	N	N	N	N
18	20231128	160447	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3270	-90	5	-2.68	377813495	114535	41.35	3380	3380	3260	4365	2355	3360	3298.65	1.51	-6013	3503	3431	3393	3321	3283	3412	3302	80	1005	500	2080	5	1	15904938	520	-9.73	1.08	12	0.72	-336.00	3030.00	5430	20230213	-39.78	2770	20230103	18.05	5430	-39.78	20230213	2770	18.05	20230103	5430	-39.78	20230213	2770	18.05	20230103	0.78	N	036690	500	79 억	239645	N	N	N	N
19	20231128	150417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3265	-95	5	-2.83	354787850	107483	38.80	3380	3380	3260	4365	2355	3360	3300.85	1.51	-6694	3503	3431	3393	3321	3283	3412	3302	80	1005	500	2080	5	1	15904938	519	-9.72	1.08	12	0.68	-336.00	3030.00	5430	20230213	-39.87	2770	20230103	17.87	5430	-39.87	20230213	2770	17.87	20230103	5430	-39.87	20230213	2770	17.87	20230103	0.78	N	036690	500	79 억	239645	N	N	N	N
20	20231128	140445	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3290	-70	5	-2.08	279991070	84617	30.55	3380	3380	3285	4365	2355	3360	3308.89	1.51	-9207	3503	3431	3393	3321	3283	3412	3302	80	1005	500	2080	5	1	15904938	523	-9.79	1.09	12	0.53	-336.00	3030.00	5430	20230213	-39.41	2770	20230103	18.77	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2770	18.77	20230103	0.78	N	036690	500	79 억	239645	N	N	N	N
21	20231128	130443	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3305	-55	5	-1.64	243082730	73422	26.51	3380	3380	3290	4365	2355	3360	3310.73	1.51	408	3503	3431	3393	3321	3283	3412	3302	80	1005	500	2080	5	1	15904938	526	-9.84	1.09	12	0.46	-336.00	3030.00	5430	20230213	-39.13	2770	20230103	19.31	5430	-39.13	20230213	2770	19.31	20230103	5430	-39.13	20230213	2770	19.31	20230103	0.78	N	036690	500	79 억	239645	N	N	N	N
22	20231128	120444	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3305	-55	5	-1.64	221262670	66812	24.12	3380	3380	3290	4365	2355	3360	3311.68	1.51	4824	3503	3431	3393	3321	3283	3412	3302	80	1005	500	2080	5	1	15904938	526	-9.84	1.09	12	0.42	-336.00	3030.00	5430	20230213	-39.13	2770	20230103	19.31	5430	-39.13	20230213	2770	19.31	20230103	5430	-39.13	20230213	2770	19.31	20230103	0.78	N	036690	500	79 억	239645	N	N	N	N
23	20231128	110444	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3315	-45	5	-1.34	202263170	61057	22.04	3380	3380	3290	4365	2355	3360	3312.65	1.51	4825	3503	3431	3393	3321	3283	3412	3302	80	1005	500	2080	5	1	15904938	527	-9.87	1.09	12	0.38	-336.00	3030.00	5430	20230213	-38.95	2770	20230103	19.68	5430	-38.95	20230213	2770	19.68	20230103	5430	-38.95	20230213	2770	19.68	20230103	0.78	N	036690	500	79 억	239645	N	N	N	N
24	20231128	100445	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3290	-70	5	-2.08	167285050	50487	18.23	3380	3380	3290	4365	2355	3360	3313.38	1.51	7972	3503	3431	3393	3321	3283	3412	3302	80	1005	500	2080	5	1	15904938	523	-9.79	1.09	12	0.32	-336.00	3030.00	5430	20230213	-39.41	2770	20230103	18.77	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2770	18.77	20230103	0.78	N	036690	500	79 억	239645	N	N	N	N
25	20231128	090442	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3330	-30	5	-0.89	32867835	9881	3.57	3380	3380	3310	4365	2355	3360	3326.19	1.51	5885	3503	3431	3393	3321	3283	3412	3302	80	1005	500	2080	5	1	15904938	530	-9.91	1.10	12	0.06	-336.00	3030.00	5430	20230213	-38.67	2770	20230103	20.22	5430	-38.67	20230213	2770	20.22	20230103	5430	-38.67	20230213	2770	20.22	20230103	0.78	N	036690	500	79 억	239645	N	N	N	N
26	20231127	160444	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3360	0	3	0.00	938604290	275846	92.75	3380	3465	3355	4365	2355	3360	3402.73	1.58	-11028	3460	3410	3315	3265	3170	3435	3290	80	1005	500	2080	5	1	15904938	534	-10.00	1.11	12	1.73	-336.00	3030.00	5430	20230213	-38.12	2770	20230103	21.30	5430	-38.12	20230213	2770	21.30	20230103	5430	-38.12	20230213	2770	21.30	20230103	0.76	N	036690	500	79 억	250554	N	N	N	N
27	20231127	150442	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3395	35	2	1.04	862380455	253209	85.14	3380	3465	3355	4365	2355	3360	3405.86	1.58	-14213	3460	3410	3315	3265	3170	3435	3290	80	1005	500	2080	5	1	15904938	540	-10.10	1.12	12	1.59	-336.00	3030.00	5430	20230213	-37.48	2770	20230103	22.56	5430	-37.48	20230213	2770	22.56	20230103	5430	-37.48	20230213	2770	22.56	20230103	0.76	N	036690	500	79 억	250554	N	N	N	N
28	20231127	140447	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3410	50	2	1.49	783086055	229840	77.28	3380	3465	3355	4365	2355	3360	3407.15	1.58	-14619	3460	3410	3315	3265	3170	3435	3290	80	1005	500	2080	5	1	15904938	542	-10.15	1.13	12	1.45	-336.00	3030.00	5430	20230213	-37.20	2770	20230103	23.10	5430	-37.20	20230213	2770	23.10	20230103	5430	-37.20	20230213	2770	23.10	20230103	0.76	N	036690	500	79 억	250554	N	N	N	N
29	20231127	130444	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3385	25	2	0.74	733654350	215261	72.38	3380	3465	3355	4365	2355	3360	3408.27	1.58	-16340	3460	3410	3315	3265	3170	3435	3290	80	1005	500	2080	5	1	15904938	538	-10.07	1.12	12	1.35	-336.00	3030.00	5430	20230213	-37.66	2770	20230103	22.20	5430	-37.66	20230213	2770	22.20	20230103	5430	-37.66	20230213	2770	22.20	20230103	0.76	N	036690	500	79 억	250554	N	N	N	N
30	20231127	120445	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3415	55	2	1.64	646204980	189516	63.72	3380	3465	3355	4365	2355	3360	3409.84	1.58	-16758	3460	3410	3315	3265	3170	3435	3290	80	1005	500	2080	5	1	15904938	543	-10.16	1.13	12	1.19	-336.00	3030.00	5430	20230213	-37.11	2770	20230103	23.29	5430	-37.11	20230213	2770	23.29	20230103	5430	-37.11	20230213	2770	23.29	20230103	0.76	N	036690	500	79 억	250554	N	N	N	N
31	20231127	110438	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3400	40	2	1.19	594571375	174359	58.62	3380	3465	3355	4365	2355	3360	3410.12	1.58	-17696	3460	3410	3315	3265	3170	3435	3290	80	1005	500	2080	5	1	15904938	541	-10.12	1.12	12	1.10	-336.00	3030.00	5430	20230213	-37.38	2770	20230103	22.74	5430	-37.38	20230213	2770	22.74	20230103	5430	-37.38	20230213	2770	22.74	20230103	0.76	N	036690	500	79 억	250554	N	N	N	N
32	20231127	100437	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3390	30	2	0.89	524811360	153821	51.72	3380	3465	3355	4365	2355	3360	3411.93	1.58	-24393	3460	3410	3315	3265	3170	3435	3290	80	1005	500	2080	5	1	15904938	539	-10.09	1.12	12	0.97	-336.00	3030.00	5430	20230213	-37.57	2770	20230103	22.38	5430	-37.57	20230213	2770	22.38	20230103	5430	-37.57	20230213	2770	22.38	20230103	0.76	N	036690	500	79 억	250554	N	N	N	N
33	20231127	090439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3390	30	2	0.89	100124770	29648	9.97	3380	3395	3355	4365	2355	3360	3377.29	1.58	-11097	3460	3410	3315	3265	3170	3435	3290	80	1005	500	2080	5	1	15904938	539	-10.09	1.12	12	0.19	-336.00	3030.00	5430	20230213	-37.57	2770	20230103	22.38	5430	-37.57	20230213	2770	22.38	20230103	5430	-37.57	20230213	2770	22.38	20230103	0.76	N	036690	500	79 억	250554	N	N	N	N
34	20231124	160434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3360	160	2	5.00	976714960	294554	438.40	3290	3365	3220	4160	2240	3200	3315.79	1.58	-2976	3290	3245	3215	3170	3140	3230	3155	80	960	500	1980	5	1	15904938	534	-10.00	1.11	12	1.85	-336.00	3030.00	5430	20230213	-38.12	2770	20230103	21.30	5430	-38.12	20230213	2770	21.30	20230103	5430	-38.12	20230213	2770	21.30	20230103	0.71	N	036690	500	79 억	251348	N	N	N	N
35	20231124	150440	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3340	140	2	4.38	903754710	272728	405.92	3290	3365	3220	4160	2240	3200	3313.77	1.58	-3957	3290	3245	3215	3170	3140	3230	3155	80	960	500	1980	5	1	15904938	531	-9.94	1.10	12	1.71	-336.00	3030.00	5430	20230213	-38.49	2770	20230103	20.58	5430	-38.49	20230213	2770	20.58	20230103	5430	-38.49	20230213	2770	20.58	20230103	0.71	N	036690	500	79 억	251348	N	N	N	N
36	20231124	140441	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3330	130	2	4.06	855156100	258130	384.19	3290	3365	3220	4160	2240	3200	3312.90	1.58	-3592	3290	3245	3215	3170	3140	3230	3155	80	960	500	1980	5	1	15904938	530	-9.91	1.10	12	1.62	-336.00	3030.00	5430	20230213	-38.67	2770	20230103	20.22	5430	-38.67	20230213	2770	20.22	20230103	5430	-38.67	20230213	2770	20.22	20230103	0.71	N	036690	500	79 억	251348	N	N	N	N
37	20231124	130439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3340	140	2	4.38	763408895	230552	343.14	3290	3365	3220	4160	2240	3200	3311.23	1.58	-1788	3290	3245	3215	3170	3140	3230	3155	80	960	500	1980	5	1	15904938	531	-9.94	1.10	12	1.45	-336.00	3030.00	5430	20230213	-38.49	2770	20230103	20.58	5430	-38.49	20230213	2770	20.58	20230103	5430	-38.49	20230213	2770	20.58	20230103	0.71	N	036690	500	79 억	251348	N	N	N	N
38	20231124	120442	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3350	150	2	4.69	685694800	207320	308.57	3290	3365	3220	4160	2240	3200	3307.43	1.58	-140	3290	3245	3215	3170	3140	3230	3155	80	960	500	1980	5	1	15904938	533	-9.97	1.11	12	1.30	-336.00	3030.00	5430	20230213	-38.31	2770	20230103	20.94	5430	-38.31	20230213	2770	20.94	20230103	5430	-38.31	20230213	2770	20.94	20230103	0.71	N	036690	500	79 억	251348	N	N	N	N
39	20231124	110441	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3330	130	2	4.06	545935740	165466	246.27	3290	3345	3220	4160	2240	3200	3299.39	1.58	-6070	3290	3245	3215	3170	3140	3230	3155	80	960	500	1980	5	1	15904938	530	-9.91	1.10	12	1.04	-336.00	3030.00	5430	20230213	-38.67	2770	20230103	20.22	5430	-38.67	20230213	2770	20.22	20230103	5430	-38.67	20230213	2770	20.22	20230103	0.71	N	036690	500	79 억	251348	N	N	N	N
40	20231124	100438	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3295	95	2	2.97	303465565	92616	137.85	3290	3305	3220	4160	2240	3200	3276.61	1.58	-9188	3290	3245	3215	3170	3140	3230	3155	80	960	500	1980	5	1	15904938	524	-9.81	1.09	12	0.58	-336.00	3030.00	5430	20230213	-39.32	2770	20230103	18.95	5430	-39.32	20230213	2770	18.95	20230103	5430	-39.32	20230213	2770	18.95	20230103	0.71	N	036690	500	79 억	251348	N	N	N	N
41	20231124	090439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3225	25	2	0.78	40567380	12402	18.46	3290	3290	3225	4160	2240	3200	3271.13	1.58	-7472	3290	3245	3215	3170	3140	3230	3155	80	960	500	1980	5	1	15904938	513	-9.60	1.06	12	0.08	-336.00	3030.00	5430	20230213	-40.61	2770	20230103	16.43	5430	-40.61	20230213	2770	16.43	20230103	5430	-40.61	20230213	2770	16.43	20230103	0.71	N	036690	500	79 억	251348	N	N	N	N
42	20231123	160433	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3200	-40	5	-1.23	214668405	66895	8.87	3240	3260	3185	4210	2270	3240	3209.01	1.64	-9181	3593	3416	3318	3141	3043	3367	3092	80	970	500	2000	5	1	15904938	509	-9.52	1.06	12	0.42	-336.00	3030.00	5430	20230213	-41.07	2770	20230103	15.52	5430	-41.07	20230213	2770	15.52	20230103	5430	-41.07	20230213	2770	15.52	20230103	0.71	N	036690	500	79 억	260534	N	N	N	N
43	20231123	150449	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3205	-35	5	-1.08	208445555	64949	8.61	3240	3260	3185	4210	2270	3240	3209.35	1.64	-8901	3593	3416	3318	3141	3043	3367	3092	80	970	500	2000	5	1	15904938	510	-9.54	1.06	12	0.41	-336.00	3030.00	5430	20230213	-40.98	2770	20230103	15.70	5430	-40.98	20230213	2770	15.70	20230103	5430	-40.98	20230213	2770	15.70	20230103	0.71	N	036690	500	79 억	260534	N	N	N	N
44	20231123	140443	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3195	-45	5	-1.39	179049475	55742	7.39	3240	3260	3185	4210	2270	3240	3212.09	1.64	-6000	3593	3416	3318	3141	3043	3367	3092	80	970	500	2000	5	1	15904938	508	-9.51	1.05	12	0.35	-336.00	3030.00	5430	20230213	-41.16	2770	20230103	15.34	5430	-41.16	20230213	2770	15.34	20230103	5430	-41.16	20230213	2770	15.34	20230103	0.71	N	036690	500	79 억	260534	N	N	N	N
45	20231123	130445	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3215	-25	5	-0.77	142491755	44316	5.88	3240	3260	3200	4210	2270	3240	3215.33	1.64	2022	3593	3416	3318	3141	3043	3367	3092	80	970	500	2000	5	1	15904938	511	-9.57	1.06	12	0.28	-336.00	3030.00	5430	20230213	-40.79	2770	20230103	16.06	5430	-40.79	20230213	2770	16.06	20230103	5430	-40.79	20230213	2770	16.06	20230103	0.71	N	036690	500	79 억	260534	N	N	N	N
46	20231123	120439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3210	-30	5	-0.93	127999725	39800	5.28	3240	3260	3200	4210	2270	3240	3216.04	1.64	2271	3593	3416	3318	3141	3043	3367	3092	80	970	500	2000	5	1	15904938	511	-9.55	1.06	12	0.25	-336.00	3030.00	5430	20230213	-40.88	2770	20230103	15.88	5430	-40.88	20230213	2770	15.88	20230103	5430	-40.88	20230213	2770	15.88	20230103	0.71	N	036690	500	79 억	260534	N	N	N	N
47	20231123	110448	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	-20	5	-0.62	118221520	36756	4.88	3240	3260	3200	4210	2270	3240	3216.35	1.64	1322	3593	3416	3318	3141	3043	3367	3092	80	970	500	2000	5	1	15904938	512	-9.58	1.06	12	0.23	-336.00	3030.00	5430	20230213	-40.70	2770	20230103	16.25	5430	-40.70	20230213	2770	16.25	20230103	5430	-40.70	20230213	2770	16.25	20230103	0.71	N	036690	500	79 억	260534	N	N	N	N
48	20231123	100440	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3245	5	2	0.15	40376185	12481	1.66	3240	3260	3210	4210	2270	3240	3234.99	1.64	1273	3593	3416	3318	3141	3043	3367	3092	80	970	500	2000	5	1	15904938	516	-9.66	1.07	12	0.08	-336.00	3030.00	5430	20230213	-40.24	2770	20230103	17.15	5430	-40.24	20230213	2770	17.15	20230103	5430	-40.24	20230213	2770	17.15	20230103	0.71	N	036690	500	79 억	260534	N	N	N	N
49	20231123	090436	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3240	0	3	0.00	6956975	2148	0.28	3240	3260	3230	4210	2270	3240	3238.79	1.64	-1018	3593	3416	3318	3141	3043	3367	3092	80	970	500	2000	5	1	15904938	515	-9.64	1.07	12	0.01	-336.00	3030.00	5430	20230213	-40.33	2770	20230103	16.97	5430	-40.33	20230213	2770	16.97	20230103	5430	-40.33	20230213	2770	16.97	20230103	0.71	N	036690	500	79 억	260534	N	N	N	N
50	20231122	160424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3240	-40	5	-1.22	2507156930	752846	799.32	3250	3495	3220	4260	2300	3280	3330.25	1.69	-7862	3330	3305	3255	3230	3180	3317	3242	80	980	500	2030	5	1	15904938	515	-9.64	1.07	12	4.73	-336.00	3030.00	5430	20230213	-40.33	2770	20230103	16.97	5430	-40.33	20230213	2770	16.97	20230103	5430	-40.33	20230213	2770	16.97	20230103	0.69	N	036690	500	79 억	269134	N	N	N	N
51	20231122	150433	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3235	-45	5	-1.37	2475679765	743107	788.98	3250	3495	3220	4260	2300	3280	3331.53	1.69	-11707	3330	3305	3255	3230	3180	3317	3242	80	980	500	2030	5	1	15904938	515	-9.63	1.07	12	4.67	-336.00	3030.00	5430	20230213	-40.42	2770	20230103	16.79	5430	-40.42	20230213	2770	16.79	20230103	5430	-40.42	20230213	2770	16.79	20230103	0.69	N	036690	500	79 억	269134	N	N	N	N
52	20231122	140427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3225	-55	5	-1.68	2421146735	726225	771.05	3250	3495	3220	4260	2300	3280	3333.88	1.69	-17870	3330	3305	3255	3230	3180	3317	3242	80	980	500	2030	5	1	15904938	513	-9.60	1.06	12	4.57	-336.00	3030.00	5430	20230213	-40.61	2770	20230103	16.43	5430	-40.61	20230213	2770	16.43	20230103	5430	-40.61	20230213	2770	16.43	20230103	0.69	N	036690	500	79 억	269134	N	N	N	N
53	20231122	130442	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3235	-45	5	-1.37	2358820520	706920	750.56	3250	3495	3220	4260	2300	3280	3336.76	1.69	-25704	3330	3305	3255	3230	3180	3317	3242	80	980	500	2030	5	1	15904938	515	-9.63	1.07	12	4.44	-336.00	3030.00	5430	20230213	-40.42	2770	20230103	16.79	5430	-40.42	20230213	2770	16.79	20230103	5430	-40.42	20230213	2770	16.79	20230103	0.69	N	036690	500	79 억	269134	N	N	N	N
54	20231122	120444	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3240	-40	5	-1.22	2334057710	699275	742.44	3250	3495	3220	4260	2300	3280	3337.83	1.69	-25671	3330	3305	3255	3230	3180	3317	3242	80	980	500	2030	5	1	15904938	515	-9.64	1.07	12	4.40	-336.00	3030.00	5430	20230213	-40.33	2770	20230103	16.97	5430	-40.33	20230213	2770	16.97	20230103	5430	-40.33	20230213	2770	16.97	20230103	0.69	N	036690	500	79 억	269134	N	N	N	N
55	20231122	110501	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3260	-20	5	-0.61	2157452305	644659	684.45	3250	3495	3230	4260	2300	3280	3346.66	1.69	-33601	3330	3305	3255	3230	3180	3317	3242	80	980	500	2030	5	1	15904938	519	-9.70	1.08	12	4.05	-336.00	3030.00	5430	20230213	-39.96	2770	20230103	17.69	5430	-39.96	20230213	2770	17.69	20230103	5430	-39.96	20230213	2770	17.69	20230103	0.69	N	036690	500	79 억	269134	N	N	N	N
56	20231122	100449	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3390	110	2	3.35	431229575	129240	137.22	3250	3395	3250	4260	2300	3280	3336.66	1.69	2073	3330	3305	3255	3230	3180	3317	3242	80	980	500	2030	5	1	15904938	539	-10.09	1.12	12	0.81	-336.00	3030.00	5430	20230213	-37.57	2770	20230103	22.38	5430	-37.57	20230213	2770	22.38	20230103	5430	-37.57	20230213	2770	22.38	20230103	0.69	N	036690	500	79 억	269134	N	N	N	N
57	20231122	090426	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3300	20	2	0.61	74763350	22633	24.03	3250	3330	3250	4260	2300	3280	3303.29	1.69	-875	3330	3305	3255	3230	3180	3317	3242	80	980	500	2030	5	1	15904938	525	-9.82	1.09	12	0.14	-336.00	3030.00	5430	20230213	-39.23	2770	20230103	19.13	5430	-39.23	20230213	2770	19.13	20230103	5430	-39.23	20230213	2770	19.13	20230103	0.69	N	036690	500	79 억	269134	N	N	N	N
58	20231121	160429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3280	75	2	2.34	302638560	93030	82.34	3230	3280	3205	4165	2245	3205	3252.82	1.56	20679	3398	3301	3203	3106	3008	3350	3155	80	960	500	1980	5	1	15904938	522	-9.76	1.08	12	0.58	-336.00	3030.00	5430	20230213	-39.59	2770	20230103	18.41	5430	-39.59	20230213	2770	18.41	20230103	5430	-39.59	20230213	2770	18.41	20230103	0.73	N	036690	500	79 억	248468	N	N	N	N
59	20231121	150431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3280	75	2	2.34	257983170	79402	70.28	3230	3280	3205	4165	2245	3205	3249.08	1.56	21553	3398	3301	3203	3106	3008	3350	3155	80	960	500	1980	5	1	15904938	522	-9.76	1.08	12	0.50	-336.00	3030.00	5430	20230213	-39.59	2770	20230103	18.41	5430	-39.59	20230213	2770	18.41	20230103	5430	-39.59	20230213	2770	18.41	20230103	0.73	N	036690	500	79 억	248468	N	N	N	N
60	20231121	140424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3245	40	2	1.25	175280070	54077	47.86	3230	3260	3205	4165	2245	3205	3241.31	1.56	12796	3398	3301	3203	3106	3008	3350	3155	80	960	500	1980	5	1	15904938	516	-9.66	1.07	12	0.34	-336.00	3030.00	5430	20230213	-40.24	2770	20230103	17.15	5430	-40.24	20230213	2770	17.15	20230103	5430	-40.24	20230213	2770	17.15	20230103	0.73	N	036690	500	79 억	248468	N	N	N	N
61	20231121	130424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3245	40	2	1.25	116433055	35928	31.80	3230	3260	3205	4165	2245	3205	3240.73	1.56	10978	3398	3301	3203	3106	3008	3350	3155	80	960	500	1980	5	1	15904938	516	-9.66	1.07	12	0.23	-336.00	3030.00	5430	20230213	-40.24	2770	20230103	17.15	5430	-40.24	20230213	2770	17.15	20230103	5430	-40.24	20230213	2770	17.15	20230103	0.73	N	036690	500	79 억	248468	N	N	N	N
62	20231121	120423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3225	20	2	0.62	97668960	30144	26.68	3230	3260	3205	4165	2245	3205	3240.08	1.56	10722	3398	3301	3203	3106	3008	3350	3155	80	960	500	1980	5	1	15904938	513	-9.60	1.06	12	0.19	-336.00	3030.00	5430	20230213	-40.61	2770	20230103	16.43	5430	-40.61	20230213	2770	16.43	20230103	5430	-40.61	20230213	2770	16.43	20230103	0.73	N	036690	500	79 억	248468	N	N	N	N
63	20231121	110422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3250	45	2	1.40	83944210	25905	22.93	3230	3260	3205	4165	2245	3205	3240.46	1.56	10227	3398	3301	3203	3106	3008	3350	3155	80	960	500	1980	5	1	15904938	517	-9.67	1.07	12	0.16	-336.00	3030.00	5430	20230213	-40.15	2770	20230103	17.33	5430	-40.15	20230213	2770	17.33	20230103	5430	-40.15	20230213	2770	17.33	20230103	0.73	N	036690	500	79 억	248468	N	N	N	N
64	20231121	100413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3245	40	2	1.25	43563305	13473	11.92	3230	3260	3205	4165	2245	3205	3233.38	1.56	4763	3398	3301	3203	3106	3008	3350	3155	80	960	500	1980	5	1	15904938	516	-9.66	1.07	12	0.08	-336.00	3030.00	5430	20230213	-40.24	2770	20230103	17.15	5430	-40.24	20230213	2770	17.15	20230103	5430	-40.24	20230213	2770	17.15	20230103	0.73	N	036690	500	79 억	248468	N	N	N	N
65	20231121	090419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3245	40	2	1.25	2361035	728	0.64	3230	3260	3230	4165	2245	3205	3243.18	1.56	-176	3398	3301	3203	3106	3008	3350	3155	80	960	500	1980	5	1	15904938	516	-9.66	1.07	12	0.00	-336.00	3030.00	5430	20230213	-40.24	2770	20230103	17.15	5430	-40.24	20230213	2770	17.15	20230103	5430	-40.24	20230213	2770	17.15	20230103	0.73	N	036690	500	79 억	248468	N	N	N	N
66	20231120	160420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3205	50	2	1.58	362117075	112757	112.55	3155	3300	3105	4100	2210	3155	3211.50	1.37	29136	3271	3212	3166	3107	3061	3190	3085	80	945	500	1950	5	1	15904938	510	-9.54	1.06	12	0.71	-336.00	3030.00	5430	20230213	-40.98	2770	20230103	15.70	5430	-40.98	20230213	2770	15.70	20230103	5430	-40.98	20230213	2770	15.70	20230103	0.75	N	036690	500	79 억	218112	N	N	N	N
67	20231120	150423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3215	60	2	1.90	345278760	107515	107.32	3155	3300	3105	4100	2210	3155	3211.45	1.37	27788	3271	3212	3166	3107	3061	3190	3085	80	945	500	1950	5	1	15904938	511	-9.57	1.06	12	0.68	-336.00	3030.00	5430	20230213	-40.79	2770	20230103	16.06	5430	-40.79	20230213	2770	16.06	20230103	5430	-40.79	20230213	2770	16.06	20230103	0.75	N	036690	500	79 억	218112	N	N	N	N
68	20231120	140424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3215	60	2	1.90	327466455	101958	101.77	3155	3300	3105	4100	2210	3155	3211.78	1.37	27062	3271	3212	3166	3107	3061	3190	3085	80	945	500	1950	5	1	15904938	511	-9.57	1.06	12	0.64	-336.00	3030.00	5430	20230213	-40.79	2770	20230103	16.06	5430	-40.79	20230213	2770	16.06	20230103	5430	-40.79	20230213	2770	16.06	20230103	0.75	N	036690	500	79 억	218112	N	N	N	N
69	20231120	130421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	65	2	2.06	311501795	96992	96.82	3155	3300	3105	4100	2210	3155	3211.62	1.37	26968	3271	3212	3166	3107	3061	3190	3085	80	945	500	1950	5	1	15904938	512	-9.58	1.06	12	0.61	-336.00	3030.00	5430	20230213	-40.70	2770	20230103	16.25	5430	-40.70	20230213	2770	16.25	20230103	5430	-40.70	20230213	2770	16.25	20230103	0.75	N	036690	500	79 억	218112	N	N	N	N
70	20231120	120420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	65	2	2.06	277261825	86339	86.18	3155	3300	3105	4100	2210	3155	3211.32	1.37	21672	3271	3212	3166	3107	3061	3190	3085	80	945	500	1950	5	1	15904938	512	-9.58	1.06	12	0.54	-336.00	3030.00	5430	20230213	-40.70	2770	20230103	16.25	5430	-40.70	20230213	2770	16.25	20230103	5430	-40.70	20230213	2770	16.25	20230103	0.75	N	036690	500	79 억	218112	N	N	N	N
71	20231120	110420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3210	55	2	1.74	256097370	79761	79.62	3155	3300	3105	4100	2210	3155	3210.81	1.37	21006	3271	3212	3166	3107	3061	3190	3085	80	945	500	1950	5	1	15904938	511	-9.55	1.06	12	0.50	-336.00	3030.00	5430	20230213	-40.88	2770	20230103	15.88	5430	-40.88	20230213	2770	15.88	20230103	5430	-40.88	20230213	2770	15.88	20230103	0.75	N	036690	500	79 억	218112	N	N	N	N
72	20231120	100419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3180	25	2	0.79	79395935	25136	25.09	3155	3190	3105	4100	2210	3155	3158.65	1.37	11093	3271	3212	3166	3107	3061	3190	3085	80	945	500	1950	5	1	15904938	506	-9.46	1.05	12	0.16	-336.00	3030.00	5430	20230213	-41.44	2770	20230103	14.80	5430	-41.44	20230213	2770	14.80	20230103	5430	-41.44	20230213	2770	14.80	20230103	0.75	N	036690	500	79 억	218112	N	N	N	N
73	20231120	090422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3145	-10	5	-0.32	19051780	6094	6.08	3155	3160	3105	4100	2210	3155	3126.32	1.37	-893	3271	3212	3166	3107	3061	3190	3085	80	945	500	1950	5	1	15904938	500	-9.36	1.04	12	0.04	-336.00	3030.00	5430	20230213	-42.08	2770	20230103	13.54	5430	-42.08	20230213	2770	13.54	20230103	5430	-42.08	20230213	2770	13.54	20230103	0.75	N	036690	500	79 억	218112	N	N	N	N
74	20231117	160430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3155	-80	5	-2.47	310355140	98405	88.85	3205	3225	3120	4205	2265	3235	3153.85	1.50	-20877	3311	3272	3236	3197	3161	3292	3217	80	970	500	2000	5	1	15904938	502	-9.39	1.04	12	0.62	-336.00	3030.00	5430	20230213	-41.90	2770	20230103	13.90	5430	-41.90	20230213	2770	13.90	20230103	5430	-41.90	20230213	2770	13.90	20230103	0.65	N	036690	500	79 억	238972	N	N	N	N
75	20231117	150432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	-100	5	-3.09	293061210	92899	83.87	3205	3225	3120	4205	2265	3235	3154.62	1.50	-20058	3311	3272	3236	3197	3161	3292	3217	80	970	500	2000	5	1	15904938	499	-9.33	1.03	12	0.58	-336.00	3030.00	5430	20230213	-42.27	2770	20230103	13.18	5430	-42.27	20230213	2770	13.18	20230103	5430	-42.27	20230213	2770	13.18	20230103	0.65	N	036690	500	79 억	238972	N	N	N	N
76	20231117	140432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3140	-95	5	-2.94	265461685	84083	75.92	3205	3225	3120	4205	2265	3235	3157.14	1.50	-18540	3311	3272	3236	3197	3161	3292	3217	80	970	500	2000	5	1	15904938	499	-9.35	1.04	12	0.53	-336.00	3030.00	5430	20230213	-42.17	2770	20230103	13.36	5430	-42.17	20230213	2770	13.36	20230103	5430	-42.17	20230213	2770	13.36	20230103	0.65	N	036690	500	79 억	238972	N	N	N	N
77	20231117	130430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3145	-90	5	-2.78	253546075	80284	72.49	3205	3225	3120	4205	2265	3235	3158.11	1.50	-16664	3311	3272	3236	3197	3161	3292	3217	80	970	500	2000	5	1	15904938	500	-9.36	1.04	12	0.50	-336.00	3030.00	5430	20230213	-42.08	2770	20230103	13.54	5430	-42.08	20230213	2770	13.54	20230103	5430	-42.08	20230213	2770	13.54	20230103	0.65	N	036690	500	79 억	238972	N	N	N	N
78	20231117	120430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3130	-105	5	-3.25	237747645	75235	67.93	3205	3225	3120	4205	2265	3235	3160.07	1.50	-15382	3311	3272	3236	3197	3161	3292	3217	80	970	500	2000	5	1	15904938	498	-9.32	1.03	12	0.47	-336.00	3030.00	5430	20230213	-42.36	2770	20230103	13.00	5430	-42.36	20230213	2770	13.00	20230103	5430	-42.36	20230213	2770	13.00	20230103	0.65	N	036690	500	79 억	238972	N	N	N	N
79	20231117	110432	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3130	-105	5	-3.25	216413615	68414	61.77	3205	3225	3125	4205	2265	3235	3163.29	1.50	-15089	3311	3272	3236	3197	3161	3292	3217	80	970	500	2000	5	1	15904938	498	-9.32	1.03	12	0.43	-336.00	3030.00	5430	20230213	-42.36	2770	20230103	13.00	5430	-42.36	20230213	2770	13.00	20230103	5430	-42.36	20230213	2770	13.00	20230103	0.65	N	036690	500	79 억	238972	N	N	N	N
80	20231117	100431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3170	-65	5	-2.01	163066360	51425	46.43	3205	3225	3125	4205	2265	3235	3170.95	1.50	-1697	3311	3272	3236	3197	3161	3292	3217	80	970	500	2000	5	1	15904938	504	-9.43	1.05	12	0.32	-336.00	3030.00	5430	20230213	-41.62	2770	20230103	14.44	5430	-41.62	20230213	2770	14.44	20230103	5430	-41.62	20230213	2770	14.44	20230103	0.65	N	036690	500	79 억	238972	N	N	N	N
81	20231117	090431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3215	-20	5	-0.62	53447395	16738	15.11	3205	3225	3150	4205	2265	3235	3193.18	1.50	2596	3311	3272	3236	3197	3161	3292	3217	80	970	500	2000	5	1	15904938	511	-9.57	1.06	12	0.11	-336.00	3030.00	5430	20230213	-40.79	2770	20230103	16.06	5430	-40.79	20230213	2770	16.06	20230103	5430	-40.79	20230213	2770	16.06	20230103	0.65	N	036690	500	79 억	238972	N	N	N	N
82	20231116	160430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3240	40	2	1.25	316091905	97780	18.33	3210	3275	3200	4160	2240	3200	3232.68	1.48	3119	3533	3366	3283	3116	3033	3325	3075	80	960	500	1980	5	1	15904938	515	-9.64	1.07	12	0.61	-336.00	3030.00	5430	20230213	-40.33	2770	20230103	16.97	5430	-40.33	20230213	2770	16.97	20230103	5430	-40.33	20230213	2770	16.97	20230103	0.60	N	036690	500	79 억	235871	N	N	N	N
83	20231116	150429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3225	25	2	0.78	290675815	89919	16.86	3210	3275	3200	4160	2240	3200	3232.64	1.48	1763	3533	3366	3283	3116	3033	3325	3075	80	960	500	1980	5	1	15904938	513	-9.60	1.06	12	0.57	-336.00	3030.00	5430	20230213	-40.61	2770	20230103	16.43	5430	-40.61	20230213	2770	16.43	20230103	5430	-40.61	20230213	2770	16.43	20230103	0.60	N	036690	500	79 억	235871	N	N	N	N
84	20231116	140420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3215	15	2	0.47	257974450	79751	14.95	3210	3275	3200	4160	2240	3200	3234.75	1.48	-501	3533	3366	3283	3116	3033	3325	3075	80	960	500	1980	5	1	15904938	511	-9.57	1.06	12	0.50	-336.00	3030.00	5430	20230213	-40.79	2770	20230103	16.06	5430	-40.79	20230213	2770	16.06	20230103	5430	-40.79	20230213	2770	16.06	20230103	0.60	N	036690	500	79 억	235871	N	N	N	N
85	20231116	130429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	20	2	0.62	232148085	71696	13.44	3210	3275	3205	4160	2240	3200	3237.95	1.48	-2694	3533	3366	3283	3116	3033	3325	3075	80	960	500	1980	5	1	15904938	512	-9.58	1.06	12	0.45	-336.00	3030.00	5430	20230213	-40.70	2770	20230103	16.25	5430	-40.70	20230213	2770	16.25	20230103	5430	-40.70	20230213	2770	16.25	20230103	0.60	N	036690	500	79 억	235871	N	N	N	N
86	20231116	120430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3230	30	2	0.94	215875405	66644	12.50	3210	3275	3205	4160	2240	3200	3239.23	1.48	-2513	3533	3366	3283	3116	3033	3325	3075	80	960	500	1980	5	1	15904938	514	-9.61	1.07	12	0.42	-336.00	3030.00	5430	20230213	-40.52	2770	20230103	16.61	5430	-40.52	20230213	2770	16.61	20230103	5430	-40.52	20230213	2770	16.61	20230103	0.60	N	036690	500	79 억	235871	N	N	N	N
87	20231116	110427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3215	15	2	0.47	200287135	61794	11.59	3210	3275	3205	4160	2240	3200	3241.21	1.48	-3102	3533	3366	3283	3116	3033	3325	3075	80	960	500	1980	5	1	15904938	511	-9.57	1.06	12	0.39	-336.00	3030.00	5430	20230213	-40.79	2770	20230103	16.06	5430	-40.79	20230213	2770	16.06	20230103	5430	-40.79	20230213	2770	16.06	20230103	0.60	N	036690	500	79 억	235871	N	N	N	N
88	20231116	100427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3225	25	2	0.78	34593760	10719	2.01	3210	3255	3210	4160	2240	3200	3227.33	1.48	-268	3533	3366	3283	3116	3033	3325	3075	80	960	500	1980	5	1	15904938	513	-9.60	1.06	12	0.07	-336.00	3030.00	5430	20230213	-40.61	2770	20230103	16.43	5430	-40.61	20230213	2770	16.43	20230103	5430	-40.61	20230213	2770	16.43	20230103	0.60	N	036690	500	79 억	235871	N	N	N	N
89	20231116	090426	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3200	0	3	0.00	0	0	0.00	0	0	0	4160	2240	3200	0.00	1.48	0	3533	3366	3283	3116	3033	3325	3075	80	960	500	1980	5	1	15904938	509	-9.52	1.06	12	0.00	-336.00	3030.00	5430	20230213	-41.07	2770	20230103	15.52	5430	-41.07	20230213	2770	15.52	20230103	5430	-41.07	20230213	2770	15.52	20230103	0.60	N	036690	500	79 억	235871	N	N	N	N
90	20231115	160402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3200	-95	5	-2.88	1741559400	529120	40.95	3425	3450	3200	4280	2310	3295	3291.95	1.18	46754	3568	3431	3263	3126	2958	3500	3195	80	985	500	2040	5	1	15904938	509	-9.52	1.06	12	3.33	-336.00	3030.00	5430	20230213	-41.07	2770	20230103	15.52	5430	-41.07	20230213	2770	15.52	20230103	5430	-41.07	20230213	2770	15.52	20230103	0.61	N	036690	500	79 억	187108	N	N	N	N
91	20231115	150433	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3210	-85	5	-2.58	1676472390	508806	39.37	3425	3450	3200	4280	2310	3295	3294.91	1.18	45486	3568	3431	3263	3126	2958	3500	3195	80	985	500	2040	5	1	15904938	511	-9.55	1.06	12	3.20	-336.00	3030.00	5430	20230213	-40.88	2770	20230103	15.88	5430	-40.88	20230213	2770	15.88	20230103	5430	-40.88	20230213	2770	15.88	20230103	0.61	N	036690	500	79 억	187108	N	N	N	N
92	20231115	140435	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	-75	5	-2.28	1574809765	477146	36.92	3425	3450	3200	4280	2310	3295	3300.48	1.18	45876	3568	3431	3263	3126	2958	3500	3195	80	985	500	2040	5	1	15904938	512	-9.58	1.06	12	3.00	-336.00	3030.00	5430	20230213	-40.70	2770	20230103	16.25	5430	-40.70	20230213	2770	16.25	20230103	5430	-40.70	20230213	2770	16.25	20230103	0.61	N	036690	500	79 억	187108	N	N	N	N
93	20231115	130434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3230	-65	5	-1.97	1530567410	463396	35.86	3425	3450	3200	4280	2310	3295	3302.94	1.18	45232	3568	3431	3263	3126	2958	3500	3195	80	985	500	2040	5	1	15904938	514	-9.61	1.07	12	2.91	-336.00	3030.00	5430	20230213	-40.52	2770	20230103	16.61	5430	-40.52	20230213	2770	16.61	20230103	5430	-40.52	20230213	2770	16.61	20230103	0.61	N	036690	500	79 억	187108	N	N	N	N
94	20231115	120435	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3225	-70	5	-2.12	1509546110	456876	35.36	3425	3450	3200	4280	2310	3295	3304.06	1.18	44942	3568	3431	3263	3126	2958	3500	3195	80	985	500	2040	5	1	15904938	513	-9.60	1.06	12	2.87	-336.00	3030.00	5430	20230213	-40.61	2770	20230103	16.43	5430	-40.61	20230213	2770	16.43	20230103	5430	-40.61	20230213	2770	16.43	20230103	0.61	N	036690	500	79 억	187108	N	N	N	N
95	20231115	110437	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3245	-50	5	-1.52	1463454585	442590	34.25	3425	3450	3200	4280	2310	3295	3306.57	1.18	43448	3568	3431	3263	3126	2958	3500	3195	80	985	500	2040	5	1	15904938	516	-9.66	1.07	12	2.78	-336.00	3030.00	5430	20230213	-40.24	2770	20230103	17.15	5430	-40.24	20230213	2770	17.15	20230103	5430	-40.24	20230213	2770	17.15	20230103	0.61	N	036690	500	79 억	187108	N	N	N	N
96	20231115	100436	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3225	-70	5	-2.12	1398766175	422557	32.70	3425	3450	3200	4280	2310	3295	3310.24	1.18	41612	3568	3431	3263	3126	2958	3500	3195	80	985	500	2040	5	1	15904938	513	-9.60	1.06	12	2.66	-336.00	3030.00	5430	20230213	-40.61	2770	20230103	16.43	5430	-40.61	20230213	2770	16.43	20230103	5430	-40.61	20230213	2770	16.43	20230103	0.61	N	036690	500	79 억	187108	N	N	N	N
97	20231115	090431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3375	80	2	2.43	444704010	130647	10.11	3425	3450	3350	4280	2310	3295	3403.86	1.18	-15894	3568	3431	3263	3126	2958	3500	3195	80	985	500	2040	5	1	15904938	537	-10.04	1.11	12	0.82	-336.00	3030.00	5430	20230213	-37.85	2770	20230103	21.84	5430	-37.85	20230213	2770	21.84	20230103	5430	-37.85	20230213	2770	21.84	20230103	0.61	N	036690	500	79 억	187108	N	N	N	N
98	20231114	160427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3295	230	2	7.50	3133953615	959323	2913.40	3095	3400	3095	3980	2150	3065	3266.82	1.04	19177	3205	3135	3100	3030	2995	3117	3012	80	915	500	1900	5	1	15904938	524	-9.81	1.09	12	6.03	-336.00	3030.00	5430	20230213	-39.32	2770	20230103	18.95	5430	-39.32	20230213	2770	18.95	20230103	5430	-39.32	20230213	2770	18.95	20230103	0.62	N	036690	500	79 억	166108	N	N	N	N
99	20231114	150428	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3255	190	2	6.20	2747263860	840821	2553.51	3095	3400	3095	3980	2150	3065	3267.36	1.04	-1180	3205	3135	3100	3030	2995	3117	3012	80	915	500	1900	5	1	15904938	518	-9.69	1.07	12	5.29	-336.00	3030.00	5430	20230213	-40.06	2770	20230103	17.51	5430	-40.06	20230213	2770	17.51	20230103	5430	-40.06	20230213	2770	17.51	20230103	0.62	N	036690	500	79 억	166108	N	N	N	N
100	20231114	140427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3265	200	2	6.53	525345905	162992	495.00	3095	3300	3095	3980	2150	3065	3223.14	1.04	14176	3205	3135	3100	3030	2995	3117	3012	80	915	500	1900	5	1	15904938	519	-9.72	1.08	12	1.02	-336.00	3030.00	5430	20230213	-39.87	2770	20230103	17.87	5430	-39.87	20230213	2770	17.87	20230103	5430	-39.87	20230213	2770	17.87	20230103	0.62	N	036690	500	79 억	166108	N	N	N	N
101	20231114	130429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	60	2	1.96	55067990	17546	53.29	3095	3155	3095	3980	2150	3065	3138.49	1.04	7259	3205	3135	3100	3030	2995	3117	3012	80	915	500	1900	5	1	15904938	497	-9.30	1.03	12	0.11	-336.00	3030.00	5430	20230213	-42.45	2770	20230103	12.82	5430	-42.45	20230213	2770	12.82	20230103	5430	-42.45	20230213	2770	12.82	20230103	0.62	N	036690	500	79 억	166108	N	N	N	N
102	20231114	120429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3130	65	2	2.12	50695850	16149	49.04	3095	3155	3095	3980	2150	3065	3139.26	1.04	6860	3205	3135	3100	3030	2995	3117	3012	80	915	500	1900	5	1	15904938	498	-9.32	1.03	12	0.10	-336.00	3030.00	5430	20230213	-42.36	2770	20230103	13.00	5430	-42.36	20230213	2770	13.00	20230103	5430	-42.36	20230213	2770	13.00	20230103	0.62	N	036690	500	79 억	166108	N	N	N	N
103	20231114	110433	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3145	80	2	2.61	49498650	15768	47.89	3095	3155	3095	3980	2150	3065	3139.18	1.04	6835	3205	3135	3100	3030	2995	3117	3012	80	915	500	1900	5	1	15904938	500	-9.36	1.04	12	0.10	-336.00	3030.00	5430	20230213	-42.08	2770	20230103	13.54	5430	-42.08	20230213	2770	13.54	20230103	5430	-42.08	20230213	2770	13.54	20230103	0.62	N	036690	500	79 억	166108	N	N	N	N
104	20231114	100429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3145	80	2	2.61	13352545	4258	12.93	3095	3155	3095	3980	2150	3065	3135.87	1.04	60	3205	3135	3100	3030	2995	3117	3012	80	915	500	1900	5	1	15904938	500	-9.36	1.04	12	0.03	-336.00	3030.00	5430	20230213	-42.08	2770	20230103	13.54	5430	-42.08	20230213	2770	13.54	20230103	5430	-42.08	20230213	2770	13.54	20230103	0.62	N	036690	500	79 억	166108	N	N	N	N
105	20231114	090425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	70	2	2.28	614315	197	0.60	3095	3135	3095	3980	2150	3065	3118.35	1.04	5	3205	3135	3100	3030	2995	3117	3012	80	915	500	1900	5	1	15904938	499	-9.33	1.03	12	0.00	-336.00	3030.00	5430	20230213	-42.27	2770	20230103	13.18	5430	-42.27	20230213	2770	13.18	20230103	5430	-42.27	20230213	2770	13.18	20230103	0.62	N	036690	500	79 억	166108	N	N	N	N
106	20231113	160423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3065	-70	5	-2.23	102243105	32899	171.34	3135	3170	3065	4075	2195	3135	3108.35	1.09	-8840	3215	3175	3140	3100	3065	3157	3082	80	940	500	1940	5	1	15904938	487	-9.12	1.01	12	0.21	-336.00	3030.00	5430	20230213	-43.55	2770	20230103	10.65	5430	-43.55	20230213	2770	10.65	20230103	5430	-43.55	20230213	2770	10.65	20230103	0.63	N	036690	500	79 억	173219	N	N	N	N
107	20231113	150421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3085	-50	5	-1.59	90620010	29111	151.61	3135	3170	3075	4075	2195	3135	3112.91	1.09	-9052	3215	3175	3140	3100	3065	3157	3082	80	940	500	1940	5	1	15904938	491	-9.18	1.02	12	0.18	-336.00	3030.00	5430	20230213	-43.19	2770	20230103	11.37	5430	-43.19	20230213	2770	11.37	20230103	5430	-43.19	20230213	2770	11.37	20230103	0.63	N	036690	500	79 억	173219	N	N	N	N
108	20231113	140420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	-15	5	-0.48	56339620	18035	93.93	3135	3170	3100	4075	2195	3135	3123.90	1.09	-6554	3215	3175	3140	3100	3065	3157	3082	80	940	500	1940	5	1	15904938	496	-9.29	1.03	12	0.11	-336.00	3030.00	5430	20230213	-42.54	2770	20230103	12.64	5430	-42.54	20230213	2770	12.64	20230103	5430	-42.54	20230213	2770	12.64	20230103	0.63	N	036690	500	79 억	173219	N	N	N	N
109	20231113	130420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	-20	5	-0.64	50833190	16261	84.69	3135	3170	3100	4075	2195	3135	3126.08	1.09	-6257	3215	3175	3140	3100	3065	3157	3082	80	940	500	1940	5	1	15904938	495	-9.27	1.03	12	0.10	-336.00	3030.00	5430	20230213	-42.63	2770	20230103	12.45	5430	-42.63	20230213	2770	12.45	20230103	5430	-42.63	20230213	2770	12.45	20230103	0.63	N	036690	500	79 억	173219	N	N	N	N
110	20231113	120420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	-10	5	-0.32	43104495	13773	71.73	3135	3170	3105	4075	2195	3135	3129.64	1.09	-7140	3215	3175	3140	3100	3065	3157	3082	80	940	500	1940	5	1	15904938	497	-9.30	1.03	12	0.09	-336.00	3030.00	5430	20230213	-42.45	2770	20230103	12.82	5430	-42.45	20230213	2770	12.82	20230103	5430	-42.45	20230213	2770	12.82	20230103	0.63	N	036690	500	79 억	173219	N	N	N	N
111	20231113	110419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3140	5	2	0.16	17603390	5616	29.25	3135	3170	3120	4075	2195	3135	3134.51	1.09	-508	3215	3175	3140	3100	3065	3157	3082	80	940	500	1940	5	1	15904938	499	-9.35	1.04	12	0.04	-336.00	3030.00	5430	20230213	-42.17	2770	20230103	13.36	5430	-42.17	20230213	2770	13.36	20230103	5430	-42.17	20230213	2770	13.36	20230103	0.63	N	036690	500	79 억	173219	N	N	N	N
112	20231113	100418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3150	15	2	0.48	8721770	2776	14.46	3135	3170	3130	4075	2195	3135	3141.85	1.09	348	3215	3175	3140	3100	3065	3157	3082	80	940	500	1940	5	1	15904938	501	-9.38	1.04	12	0.02	-336.00	3030.00	5430	20230213	-41.99	2770	20230103	13.72	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2770	13.72	20230103	0.63	N	036690	500	79 억	173219	N	N	N	N
113	20231113	090420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3165	30	2	0.96	980915	311	1.62	3135	3170	3135	4075	2195	3135	3154.07	1.09	-15	3215	3175	3140	3100	3065	3157	3082	80	940	500	1940	5	1	15904938	503	-9.42	1.04	12	0.00	-336.00	3030.00	5430	20230213	-41.71	2770	20230103	14.26	5430	-41.71	20230213	2770	14.26	20230103	5430	-41.71	20230213	2770	14.26	20230103	0.63	N	036690	500	79 억	173219	N	N	N	N
114	20231110	160438	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	-45	5	-1.42	59896645	19191	77.47	3145	3180	3105	4130	2230	3180	3121.08	1.14	-7357	3270	3225	3175	3130	3080	3247	3152	80	950	500	1970	5	1	15904938	499	-9.33	1.03	12	0.12	-336.00	3030.00	5430	20230213	-42.27	2770	20230103	13.18	5430	-42.27	20230213	2770	13.18	20230103	5430	-42.27	20230213	2770	13.18	20230103	0.62	N	036690	500	79 억	180576	N	N	N	N
115	20231110	150427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3160	-20	5	-0.63	58477615	18739	75.65	3145	3180	3105	4130	2230	3180	3120.64	1.14	-7357	3270	3225	3175	3130	3080	3247	3152	80	950	500	1970	5	1	15904938	503	-9.40	1.04	12	0.12	-336.00	3030.00	5430	20230213	-41.80	2770	20230103	14.08	5430	-41.80	20230213	2770	14.08	20230103	5430	-41.80	20230213	2770	14.08	20230103	0.62	N	036690	500	79 억	180576	N	N	N	N
116	20231110	140423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	-70	5	-2.20	42088170	13516	54.56	3145	3180	3105	4130	2230	3180	3113.95	1.14	-6743	3270	3225	3175	3130	3080	3247	3152	80	950	500	1970	5	1	15904938	495	-9.26	1.03	12	0.08	-336.00	3030.00	5430	20230213	-42.73	2770	20230103	12.27	5430	-42.73	20230213	2770	12.27	20230103	5430	-42.73	20230213	2770	12.27	20230103	0.62	N	036690	500	79 억	180576	N	N	N	N
117	20231110	130425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	-70	5	-2.20	36121525	11596	46.81	3145	3180	3105	4130	2230	3180	3115.00	1.14	-6404	3270	3225	3175	3130	3080	3247	3152	80	950	500	1970	5	1	15904938	495	-9.26	1.03	12	0.07	-336.00	3030.00	5430	20230213	-42.73	2770	20230103	12.27	5430	-42.73	20230213	2770	12.27	20230103	5430	-42.73	20230213	2770	12.27	20230103	0.62	N	036690	500	79 억	180576	N	N	N	N
118	20231110	120425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3105	-75	5	-2.36	33595500	10783	43.53	3145	3180	3105	4130	2230	3180	3115.60	1.14	-6404	3270	3225	3175	3130	3080	3247	3152	80	950	500	1970	5	1	15904938	494	-9.24	1.02	12	0.07	-336.00	3030.00	5430	20230213	-42.82	2770	20230103	12.09	5430	-42.82	20230213	2770	12.09	20230103	5430	-42.82	20230213	2770	12.09	20230103	0.62	N	036690	500	79 억	180576	N	N	N	N
119	20231110	110422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	-65	5	-2.04	29885655	9591	38.72	3145	3180	3105	4130	2230	3180	3116.01	1.14	-6087	3270	3225	3175	3130	3080	3247	3152	80	950	500	1970	5	1	15904938	495	-9.27	1.03	12	0.06	-336.00	3030.00	5430	20230213	-42.63	2770	20230103	12.45	5430	-42.63	20230213	2770	12.45	20230103	5430	-42.63	20230213	2770	12.45	20230103	0.62	N	036690	500	79 억	180576	N	N	N	N
120	20231110	100424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3130	-50	5	-1.57	24919080	7994	32.27	3145	3180	3105	4130	2230	3180	3117.22	1.14	-5752	3270	3225	3175	3130	3080	3247	3152	80	950	500	1970	5	1	15904938	498	-9.32	1.03	12	0.05	-336.00	3030.00	5430	20230213	-42.36	2770	20230103	13.00	5430	-42.36	20230213	2770	13.00	20230103	5430	-42.36	20230213	2770	13.00	20230103	0.62	N	036690	500	79 억	180576	N	N	N	N
121	20231110	090417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3160	-20	5	-0.63	1443485	459	1.85	3145	3180	3140	4130	2230	3180	3144.85	1.14	265	3270	3225	3175	3130	3080	3247	3152	80	950	500	1970	5	1	15904938	503	-9.40	1.04	12	0.00	-336.00	3030.00	5430	20230213	-41.80	2770	20230103	14.08	5430	-41.80	20230213	2770	14.08	20230103	5430	-41.80	20230213	2770	14.08	20230103	0.62	N	036690	500	79 억	180576	N	N	N	N
122	20231109	160413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3180	15	2	0.47	76761235	24312	67.69	3165	3220	3125	4110	2220	3165	3157.34	1.17	-6113	3285	3225	3195	3135	3105	3210	3120	80	945	500	1960	5	1	15904938	506	-9.46	1.05	12	0.15	-336.00	3030.00	5430	20230213	-41.44	2770	20230103	14.80	5430	-41.44	20230213	2770	14.80	20230103	5430	-41.44	20230213	2770	14.80	20230103	0.64	N	036690	500	79 억	186689	N	N	N	N
123	20231109	150414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3160	-5	5	-0.16	75551135	23931	66.62	3165	3220	3125	4110	2220	3165	3157.04	1.17	-6076	3285	3225	3195	3135	3105	3210	3120	80	945	500	1960	5	1	15904938	503	-9.40	1.04	12	0.15	-336.00	3030.00	5430	20230213	-41.80	2770	20230103	14.08	5430	-41.80	20230213	2770	14.08	20230103	5430	-41.80	20230213	2770	14.08	20230103	0.64	N	036690	500	79 억	186689	N	N	N	N
124	20231109	140413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3145	-20	5	-0.63	71281125	22577	62.86	3165	3220	3125	4110	2220	3165	3157.25	1.17	-6018	3285	3225	3195	3135	3105	3210	3120	80	945	500	1960	5	1	15904938	500	-9.36	1.04	12	0.14	-336.00	3030.00	5430	20230213	-42.08	2770	20230103	13.54	5430	-42.08	20230213	2770	13.54	20230103	5430	-42.08	20230213	2770	13.54	20230103	0.64	N	036690	500	79 억	186689	N	N	N	N
125	20231109	130414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3170	5	2	0.16	69380850	21973	61.17	3165	3220	3125	4110	2220	3165	3157.55	1.17	-5749	3285	3225	3195	3135	3105	3210	3120	80	945	500	1960	5	1	15904938	504	-9.43	1.05	12	0.14	-336.00	3030.00	5430	20230213	-41.62	2770	20230103	14.44	5430	-41.62	20230213	2770	14.44	20230103	5430	-41.62	20230213	2770	14.44	20230103	0.64	N	036690	500	79 억	186689	N	N	N	N
126	20231109	120416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3165	0	3	0.00	62546510	19805	55.14	3165	3220	3125	4110	2220	3165	3158.12	1.17	-4324	3285	3225	3195	3135	3105	3210	3120	80	945	500	1960	5	1	15904938	503	-9.42	1.04	12	0.12	-336.00	3030.00	5430	20230213	-41.71	2770	20230103	14.26	5430	-41.71	20230213	2770	14.26	20230103	5430	-41.71	20230213	2770	14.26	20230103	0.64	N	036690	500	79 억	186689	N	N	N	N
127	20231109	110415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3165	0	3	0.00	55973100	17721	49.34	3165	3220	3125	4110	2220	3165	3158.57	1.17	-4909	3285	3225	3195	3135	3105	3210	3120	80	945	500	1960	5	1	15904938	503	-9.42	1.04	12	0.11	-336.00	3030.00	5430	20230213	-41.71	2770	20230103	14.26	5430	-41.71	20230213	2770	14.26	20230103	5430	-41.71	20230213	2770	14.26	20230103	0.64	N	036690	500	79 억	186689	N	N	N	N
128	20231109	100412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3150	-15	5	-0.47	38231180	12068	33.60	3165	3220	3140	4110	2220	3165	3167.98	1.17	-5665	3285	3225	3195	3135	3105	3210	3120	80	945	500	1960	5	1	15904938	501	-9.38	1.04	12	0.08	-336.00	3030.00	5430	20230213	-41.99	2770	20230103	13.72	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2770	13.72	20230103	0.64	N	036690	500	79 억	186689	N	N	N	N
129	20231109	090413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3175	10	2	0.32	1460400	461	1.28	3165	3175	3165	4110	2220	3165	3167.90	1.17	-39	3285	3225	3195	3135	3105	3210	3120	80	945	500	1960	5	1	15904938	505	-9.45	1.05	12	0.00	-336.00	3030.00	5430	20230213	-41.53	2770	20230103	14.62	5430	-41.53	20230213	2770	14.62	20230103	5430	-41.53	20230213	2770	14.62	20230103	0.64	N	036690	500	79 억	186689	N	N	N	N
130	20231108	160410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3165	-70	5	-2.16	113813075	35562	42.89	3235	3255	3165	4205	2265	3235	3200.42	1.25	-11012	3328	3281	3233	3186	3138	3305	3210	80	970	500	2000	5	1	15904938	503	-9.42	1.04	12	0.22	-336.00	3030.00	5430	20230213	-41.71	2770	20230103	14.26	5430	-41.71	20230213	2770	14.26	20230103	5430	-41.71	20230213	2770	14.26	20230103	0.64	N	036690	500	79 억	198241	N	N	N	N
131	20231108	150414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3180	-55	5	-1.70	105134870	32822	39.58	3235	3255	3165	4205	2265	3235	3203.18	1.25	-11434	3328	3281	3233	3186	3138	3305	3210	80	970	500	2000	5	1	15904938	506	-9.46	1.05	12	0.21	-336.00	3030.00	5430	20230213	-41.44	2770	20230103	14.80	5430	-41.44	20230213	2770	14.80	20230103	5430	-41.44	20230213	2770	14.80	20230103	0.64	N	036690	500	79 억	198241	N	N	N	N
132	20231108	140411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3200	-35	5	-1.08	83752130	26093	31.47	3235	3255	3190	4205	2265	3235	3209.75	1.25	-9964	3328	3281	3233	3186	3138	3305	3210	80	970	500	2000	5	1	15904938	509	-9.52	1.06	12	0.16	-336.00	3030.00	5430	20230213	-41.07	2770	20230103	15.52	5430	-41.07	20230213	2770	15.52	20230103	5430	-41.07	20230213	2770	15.52	20230103	0.64	N	036690	500	79 억	198241	N	N	N	N
133	20231108	130412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3195	-40	5	-1.24	76407890	23793	28.69	3235	3255	3195	4205	2265	3235	3211.36	1.25	-10160	3328	3281	3233	3186	3138	3305	3210	80	970	500	2000	5	1	15904938	508	-9.51	1.05	12	0.15	-336.00	3030.00	5430	20230213	-41.16	2770	20230103	15.34	5430	-41.16	20230213	2770	15.34	20230103	5430	-41.16	20230213	2770	15.34	20230103	0.64	N	036690	500	79 억	198241	N	N	N	N
134	20231108	120413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3215	-20	5	-0.62	63780675	19845	23.93	3235	3255	3195	4205	2265	3235	3213.94	1.25	-9293	3328	3281	3233	3186	3138	3305	3210	80	970	500	2000	5	1	15904938	511	-9.57	1.06	12	0.12	-336.00	3030.00	5430	20230213	-40.79	2770	20230103	16.06	5430	-40.79	20230213	2770	16.06	20230103	5430	-40.79	20230213	2770	16.06	20230103	0.64	N	036690	500	79 억	198241	N	N	N	N
135	20231108	110411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3195	-40	5	-1.24	60855350	18931	22.83	3235	3255	3195	4205	2265	3235	3214.59	1.25	-9975	3328	3281	3233	3186	3138	3305	3210	80	970	500	2000	5	1	15904938	508	-9.51	1.05	12	0.12	-336.00	3030.00	5430	20230213	-41.16	2770	20230103	15.34	5430	-41.16	20230213	2770	15.34	20230103	5430	-41.16	20230213	2770	15.34	20230103	0.64	N	036690	500	79 억	198241	N	N	N	N
136	20231108	100411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3225	-10	5	-0.31	21632870	6690	8.07	3235	3255	3215	4205	2265	3235	3233.61	1.25	37	3328	3281	3233	3186	3138	3305	3210	80	970	500	2000	5	1	15904938	513	-9.60	1.06	12	0.04	-336.00	3030.00	5430	20230213	-40.61	2770	20230103	16.43	5430	-40.61	20230213	2770	16.43	20230103	5430	-40.61	20230213	2770	16.43	20230103	0.64	N	036690	500	79 억	198241	N	N	N	N
137	20231108	090410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3250	15	2	0.46	5656255	1752	2.11	3235	3250	3215	4205	2265	3235	3228.46	1.25	723	3328	3281	3233	3186	3138	3305	3210	80	970	500	2000	5	1	15904938	517	-9.67	1.07	12	0.01	-336.00	3030.00	5430	20230213	-40.15	2770	20230103	17.33	5430	-40.15	20230213	2770	17.33	20230103	5430	-40.15	20230213	2770	17.33	20230103	0.64	N	036690	500	79 억	198241	N	N	N	N
138	20231107	160411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3235	20	2	0.62	267532165	82843	101.95	3200	3280	3185	4175	2255	3215	3229.39	1.31	-10546	3261	3237	3206	3182	3151	3250	3195	80	960	500	1990	5	1	15904938	515	-9.63	1.07	12	0.52	-336.00	3030.00	5430	20230213	-40.42	2770	20230103	16.79	5430	-40.42	20230213	2770	16.79	20230103	5430	-40.42	20230213	2770	16.79	20230103	0.64	N	036690	500	79 억	208787	N	N	N	N
139	20231107	150411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	5	2	0.16	256853625	79535	97.88	3200	3280	3185	4175	2255	3215	3229.44	1.31	-11261	3261	3237	3206	3182	3151	3250	3195	80	960	500	1990	5	1	15904938	512	-9.58	1.06	12	0.50	-336.00	3030.00	5430	20230213	-40.70	2770	20230103	16.25	5430	-40.70	20230213	2770	16.25	20230103	5430	-40.70	20230213	2770	16.25	20230103	0.64	N	036690	500	79 억	208787	N	N	N	N
140	20231107	140415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	5	2	0.16	239076995	74014	91.09	3200	3280	3185	4175	2255	3215	3230.16	1.31	-12324	3261	3237	3206	3182	3151	3250	3195	80	960	500	1990	5	1	15904938	512	-9.58	1.06	12	0.47	-336.00	3030.00	5430	20230213	-40.70	2770	20230103	16.25	5430	-40.70	20230213	2770	16.25	20230103	5430	-40.70	20230213	2770	16.25	20230103	0.64	N	036690	500	79 억	208787	N	N	N	N
141	20231107	130412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	5	2	0.16	232925760	72099	88.73	3200	3280	3185	4175	2255	3215	3230.64	1.31	-12665	3261	3237	3206	3182	3151	3250	3195	80	960	500	1990	5	1	15904938	512	-9.58	1.06	12	0.45	-336.00	3030.00	5430	20230213	-40.70	2770	20230103	16.25	5430	-40.70	20230213	2770	16.25	20230103	5430	-40.70	20230213	2770	16.25	20230103	0.64	N	036690	500	79 억	208787	N	N	N	N
142	20231107	120409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3230	15	2	0.47	197414990	61008	75.08	3200	3280	3190	4175	2255	3215	3235.89	1.31	-6441	3261	3237	3206	3182	3151	3250	3195	80	960	500	1990	5	1	15904938	514	-9.61	1.07	12	0.38	-336.00	3030.00	5430	20230213	-40.52	2770	20230103	16.61	5430	-40.52	20230213	2770	16.61	20230103	5430	-40.52	20230213	2770	16.61	20230103	0.64	N	036690	500	79 억	208787	N	N	N	N
143	20231107	110410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3250	35	2	1.09	172394375	53258	65.54	3200	3280	3190	4175	2255	3215	3236.97	1.31	-267	3261	3237	3206	3182	3151	3250	3195	80	960	500	1990	5	1	15904938	517	-9.67	1.07	12	0.33	-336.00	3030.00	5430	20230213	-40.15	2770	20230103	17.33	5430	-40.15	20230213	2770	17.33	20230103	5430	-40.15	20230213	2770	17.33	20230103	0.64	N	036690	500	79 억	208787	N	N	N	N
144	20231107	100414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3250	35	2	1.09	123278230	38107	46.90	3200	3280	3190	4175	2255	3215	3235.05	1.31	4950	3261	3237	3206	3182	3151	3250	3195	80	960	500	1990	5	1	15904938	517	-9.67	1.07	12	0.24	-336.00	3030.00	5430	20230213	-40.15	2770	20230103	17.33	5430	-40.15	20230213	2770	17.33	20230103	5430	-40.15	20230213	2770	17.33	20230103	0.64	N	036690	500	79 억	208787	N	N	N	N
145	20231107	090405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3195	-20	5	-0.62	14698035	4595	5.66	3200	3200	3190	4175	2255	3215	3198.70	1.31	-3750	3261	3237	3206	3182	3151	3250	3195	80	960	500	1990	5	1	15904938	508	-9.51	1.05	12	0.03	-336.00	3030.00	5430	20230213	-41.16	2770	20230103	15.34	5430	-41.16	20230213	2770	15.34	20230103	5430	-41.16	20230213	2770	15.34	20230103	0.64	N	036690	500	79 억	208787	N	N	N	N
146	20231106	160402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3215	50	2	1.58	256974690	80086	88.11	3210	3230	3175	4110	2220	3165	3208.73	1.15	25266	3235	3200	3155	3120	3075	3217	3137	80	945	500	1960	5	1	15904938	511	-9.57	1.06	12	0.50	-336.00	3030.00	5430	20230213	-40.79	2770	20230103	16.06	5430	-40.79	20230213	2770	16.06	20230103	5430	-40.79	20230213	2770	16.06	20230103	0.63	N	036690	500	79 억	182454	N	N	N	N
147	20231106	150404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	55	2	1.74	248460625	77437	85.19	3210	3230	3175	4110	2220	3165	3208.55	1.15	24574	3235	3200	3155	3120	3075	3217	3137	80	945	500	1960	5	1	15904938	512	-9.58	1.06	12	0.49	-336.00	3030.00	5430	20230213	-40.70	2770	20230103	16.25	5430	-40.70	20230213	2770	16.25	20230103	5430	-40.70	20230213	2770	16.25	20230103	0.63	N	036690	500	79 억	182454	N	N	N	N
148	20231106	140402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	55	2	1.74	228154885	71125	78.25	3210	3230	3175	4110	2220	3165	3207.80	1.15	23998	3235	3200	3155	3120	3075	3217	3137	80	945	500	1960	5	1	15904938	512	-9.58	1.06	12	0.45	-336.00	3030.00	5430	20230213	-40.70	2770	20230103	16.25	5430	-40.70	20230213	2770	16.25	20230103	5430	-40.70	20230213	2770	16.25	20230103	0.63	N	036690	500	79 억	182454	N	N	N	N
149	20231106	130407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3205	40	2	1.26	188999765	58933	64.84	3210	3230	3175	4110	2220	3165	3207.03	1.15	19040	3235	3200	3155	3120	3075	3217	3137	80	945	500	1960	5	1	15904938	510	-9.54	1.06	12	0.37	-336.00	3030.00	5430	20230213	-40.98	2770	20230103	15.70	5430	-40.98	20230213	2770	15.70	20230103	5430	-40.98	20230213	2770	15.70	20230103	0.63	N	036690	500	79 억	182454	N	N	N	N
150	20231106	120405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3205	40	2	1.26	149398015	46559	51.22	3210	3230	3175	4110	2220	3165	3208.79	1.15	15964	3235	3200	3155	3120	3075	3217	3137	80	945	500	1960	5	1	15904938	510	-9.54	1.06	12	0.29	-336.00	3030.00	5430	20230213	-40.98	2770	20230103	15.70	5430	-40.98	20230213	2770	15.70	20230103	5430	-40.98	20230213	2770	15.70	20230103	0.63	N	036690	500	79 억	182454	N	N	N	N
151	20231106	110405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3205	40	2	1.26	105869595	33031	36.34	3210	3225	3175	4110	2220	3165	3205.16	1.15	16252	3235	3200	3155	3120	3075	3217	3137	80	945	500	1960	5	1	15904938	510	-9.54	1.06	12	0.21	-336.00	3030.00	5430	20230213	-40.98	2770	20230103	15.70	5430	-40.98	20230213	2770	15.70	20230103	5430	-40.98	20230213	2770	15.70	20230103	0.63	N	036690	500	79 억	182454	N	N	N	N
152	20231106	100343	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3205	40	2	1.26	56021900	17498	19.25	3210	3225	3175	4110	2220	3165	3201.62	1.15	6975	3235	3200	3155	3120	3075	3217	3137	80	945	500	1960	5	1	15904938	510	-9.54	1.06	12	0.11	-336.00	3030.00	5430	20230213	-40.98	2770	20230103	15.70	5430	-40.98	20230213	2770	15.70	20230103	5430	-40.98	20230213	2770	15.70	20230103	0.63	N	036690	500	79 억	182454	N	N	N	N
153	20231106	090405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3215	50	2	1.58	6332260	1970	2.17	3210	3225	3180	4110	2220	3165	3214.35	1.15	95	3235	3200	3155	3120	3075	3217	3137	80	945	500	1960	5	1	15904938	511	-9.57	1.06	12	0.01	-336.00	3030.00	5430	20230213	-40.79	2770	20230103	16.06	5430	-40.79	20230213	2770	16.06	20230103	5430	-40.79	20230213	2770	16.06	20230103	0.63	N	036690	500	79 억	182454	N	N	N	N
154	20231103	160359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3165	45	2	1.44	286549875	90862	145.24	3125	3190	3110	4055	2185	3120	3153.67	0.83	50757	3170	3145	3110	3085	3050	3157	3097	80	935	500	1930	5	1	15904938	503	-9.42	1.04	12	0.57	-336.00	3030.00	5430	20230213	-41.71	2770	20230103	14.26	5430	-41.71	20230213	2770	14.26	20230103	5430	-41.71	20230213	2770	14.26	20230103	0.63	N	036690	500	79 억	131668	N	N	N	N
155	20231103	150400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3175	55	2	1.76	268728185	85236	136.25	3125	3190	3110	4055	2185	3120	3152.75	0.83	48340	3170	3145	3110	3085	3050	3157	3097	80	935	500	1930	5	1	15904938	505	-9.45	1.05	12	0.54	-336.00	3030.00	5430	20230213	-41.53	2770	20230103	14.62	5430	-41.53	20230213	2770	14.62	20230103	5430	-41.53	20230213	2770	14.62	20230103	0.63	N	036690	500	79 억	131668	N	N	N	N
156	20231103	140400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3170	50	2	1.60	240431560	76313	121.99	3125	3190	3110	4055	2185	3120	3150.60	0.83	45386	3170	3145	3110	3085	3050	3157	3097	80	935	500	1930	5	1	15904938	504	-9.43	1.05	12	0.48	-336.00	3030.00	5430	20230213	-41.62	2770	20230103	14.44	5430	-41.62	20230213	2770	14.44	20230103	5430	-41.62	20230213	2770	14.44	20230103	0.63	N	036690	500	79 억	131668	N	N	N	N
157	20231103	130359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3180	60	2	1.92	222903715	70777	113.14	3125	3190	3110	4055	2185	3120	3149.38	0.83	40068	3170	3145	3110	3085	3050	3157	3097	80	935	500	1930	5	1	15904938	506	-9.46	1.05	12	0.45	-336.00	3030.00	5430	20230213	-41.44	2770	20230103	14.80	5430	-41.44	20230213	2770	14.80	20230103	5430	-41.44	20230213	2770	14.80	20230103	0.63	N	036690	500	79 억	131668	N	N	N	N
158	20231103	120358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3180	60	2	1.92	211109625	67063	107.20	3125	3190	3110	4055	2185	3120	3147.93	0.83	37682	3170	3145	3110	3085	3050	3157	3097	80	935	500	1930	5	1	15904938	506	-9.46	1.05	12	0.42	-336.00	3030.00	5430	20230213	-41.44	2770	20230103	14.80	5430	-41.44	20230213	2770	14.80	20230103	5430	-41.44	20230213	2770	14.80	20230103	0.63	N	036690	500	79 억	131668	N	N	N	N
159	20231103	110402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3180	60	2	1.92	186573830	59327	94.83	3125	3190	3110	4055	2185	3120	3144.84	0.83	31832	3170	3145	3110	3085	3050	3157	3097	80	935	500	1930	5	1	15904938	506	-9.46	1.05	12	0.37	-336.00	3030.00	5430	20230213	-41.44	2770	20230103	14.80	5430	-41.44	20230213	2770	14.80	20230103	5430	-41.44	20230213	2770	14.80	20230103	0.63	N	036690	500	79 억	131668	N	N	N	N
160	20231103	100356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3140	20	2	0.64	40720330	13030	20.83	3125	3140	3110	4055	2185	3120	3125.12	0.83	818	3170	3145	3110	3085	3050	3157	3097	80	935	500	1930	5	1	15904938	499	-9.35	1.04	12	0.08	-336.00	3030.00	5430	20230213	-42.17	2770	20230103	13.36	5430	-42.17	20230213	2770	13.36	20230103	5430	-42.17	20230213	2770	13.36	20230103	0.63	N	036690	500	79 억	131668	N	N	N	N
161	20231103	090356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	0	3	0.00	2585555	827	1.32	3125	3140	3120	4055	2185	3120	3126.43	0.83	285	3170	3145	3110	3085	3050	3157	3097	80	935	500	1930	5	1	15904938	496	-9.29	1.03	12	0.01	-336.00	3030.00	5430	20230213	-42.54	2770	20230103	12.64	5430	-42.54	20230213	2770	12.64	20230103	5430	-42.54	20230213	2770	12.64	20230103	0.63	N	036690	500	79 억	131668	N	N	N	N
162	20231102	160356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	65	2	2.13	194451360	62554	90.09	3085	3135	3075	3970	2140	3055	3108.51	0.65	28568	3128	3091	3048	3011	2968	3110	3030	80	915	500	1890	5	1	15904938	496	-9.29	1.03	12	0.39	-336.00	3030.00	5430	20230213	-42.54	2770	20230103	12.64	5430	-42.54	20230213	2770	12.64	20230103	5430	-42.54	20230213	2770	12.64	20230103	0.64	N	036690	500	79 억	103093	N	N	N	N
163	20231102	150400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	65	2	2.13	184392240	59328	85.44	3085	3135	3075	3970	2140	3055	3108.01	0.65	28104	3128	3091	3048	3011	2968	3110	3030	80	915	500	1890	5	1	15904938	496	-9.29	1.03	12	0.37	-336.00	3030.00	5430	20230213	-42.54	2770	20230103	12.64	5430	-42.54	20230213	2770	12.64	20230103	5430	-42.54	20230213	2770	12.64	20230103	0.64	N	036690	500	79 억	103093	N	N	N	N
164	20231102	140354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3105	50	2	1.64	154709610	49790	71.71	3085	3135	3075	3970	2140	3055	3107.24	0.65	21238	3128	3091	3048	3011	2968	3110	3030	80	915	500	1890	5	1	15904938	494	-9.24	1.02	12	0.31	-336.00	3030.00	5430	20230213	-42.82	2770	20230103	12.09	5430	-42.82	20230213	2770	12.09	20230103	5430	-42.82	20230213	2770	12.09	20230103	0.64	N	036690	500	79 억	103093	N	N	N	N
165	20231102	130357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	65	2	2.13	150890595	48563	69.94	3085	3135	3075	3970	2140	3055	3107.11	0.65	21392	3128	3091	3048	3011	2968	3110	3030	80	915	500	1890	5	1	15904938	496	-9.29	1.03	12	0.31	-336.00	3030.00	5430	20230213	-42.54	2770	20230103	12.64	5430	-42.54	20230213	2770	12.64	20230103	5430	-42.54	20230213	2770	12.64	20230103	0.64	N	036690	500	79 억	103093	N	N	N	N
166	20231102	120355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	55	2	1.80	131166225	42246	60.84	3085	3135	3075	3970	2140	3055	3104.82	0.65	16505	3128	3091	3048	3011	2968	3110	3030	80	915	500	1890	5	1	15904938	495	-9.26	1.03	12	0.27	-336.00	3030.00	5430	20230213	-42.73	2770	20230103	12.27	5430	-42.73	20230213	2770	12.27	20230103	5430	-42.73	20230213	2770	12.27	20230103	0.64	N	036690	500	79 억	103093	N	N	N	N
167	20231102	110355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3105	50	2	1.64	120990470	38971	56.12	3085	3135	3075	3970	2140	3055	3104.63	0.65	16477	3128	3091	3048	3011	2968	3110	3030	80	915	500	1890	5	1	15904938	494	-9.24	1.02	12	0.25	-336.00	3030.00	5430	20230213	-42.82	2770	20230103	12.09	5430	-42.82	20230213	2770	12.09	20230103	5430	-42.82	20230213	2770	12.09	20230103	0.64	N	036690	500	79 억	103093	N	N	N	N
168	20231102	100355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	65	2	2.13	107253405	34561	49.77	3085	3135	3075	3970	2140	3055	3103.31	0.65	14923	3128	3091	3048	3011	2968	3110	3030	80	915	500	1890	5	1	15904938	496	-9.29	1.03	12	0.22	-336.00	3030.00	5430	20230213	-42.54	2770	20230103	12.64	5430	-42.54	20230213	2770	12.64	20230103	5430	-42.54	20230213	2770	12.64	20230103	0.64	N	036690	500	79 억	103093	N	N	N	N
169	20231102	090359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	35	2	1.15	15892085	5152	7.42	3085	3110	3075	3970	2140	3055	3084.64	0.65	-732	3128	3091	3048	3011	2968	3110	3030	80	915	500	1890	5	1	15904938	491	-9.20	1.02	12	0.03	-336.00	3030.00	5430	20230213	-43.09	2770	20230103	11.55	5430	-43.09	20230213	2770	11.55	20230103	5430	-43.09	20230213	2770	11.55	20230103	0.64	N	036690	500	79 억	103093	N	N	N	N
170	20231101	160355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3055	50	2	1.66	150253700	49253	36.81	3005	3085	3005	3905	2105	3005	3050.64	0.67	-2782	3171	3087	3046	2962	2921	3067	2942	80	900	500	1860	5	1	15904938	486	-9.09	1.01	12	0.31	-336.00	3030.00	5430	20230213	-43.74	2770	20230103	10.29	5430	-43.74	20230213	2770	10.29	20230103	5430	-43.74	20230213	2770	10.29	20230103	0.63	N	036690	500	79 억	106466	N	N	N	N
171	20231101	150353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3050	45	2	1.50	123013630	40270	30.09	3005	3085	3005	3905	2105	3005	3054.72	0.67	-4581	3171	3087	3046	2962	2921	3067	2942	80	900	500	1860	5	1	15904938	485	-9.08	1.01	12	0.25	-336.00	3030.00	5430	20230213	-43.83	2770	20230103	10.11	5430	-43.83	20230213	2770	10.11	20230103	5430	-43.83	20230213	2770	10.11	20230103	0.63	N	036690	500	79 억	106466	N	N	N	N
172	20231101	140350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3035	30	2	1.00	100927180	33014	24.67	3005	3085	3005	3905	2105	3005	3057.10	0.67	-4335	3171	3087	3046	2962	2921	3067	2942	80	900	500	1860	5	1	15904938	483	-9.03	1.00	12	0.21	-336.00	3030.00	5430	20230213	-44.11	2770	20230103	9.57	5430	-44.11	20230213	2770	9.57	20230103	5430	-44.11	20230213	2770	9.57	20230103	0.63	N	036690	500	79 억	106466	N	N	N	N
173	20231101	130354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3065	60	2	2.00	94629850	30944	23.13	3005	3085	3005	3905	2105	3005	3058.10	0.67	-4986	3171	3087	3046	2962	2921	3067	2942	80	900	500	1860	5	1	15904938	487	-9.12	1.01	12	0.19	-336.00	3030.00	5430	20230213	-43.55	2770	20230103	10.65	5430	-43.55	20230213	2770	10.65	20230103	5430	-43.55	20230213	2770	10.65	20230103	0.63	N	036690	500	79 억	106466	N	N	N	N
174	20231101	120400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	35	2	1.16	93735270	30652	22.91	3005	3085	3005	3905	2105	3005	3058.05	0.67	-4906	3171	3087	3046	2962	2921	3067	2942	80	900	500	1860	5	1	15904938	484	-9.05	1.00	12	0.19	-336.00	3030.00	5430	20230213	-44.01	2770	20230103	9.75	5430	-44.01	20230213	2770	9.75	20230103	5430	-44.01	20230213	2770	9.75	20230103	0.63	N	036690	500	79 억	106466	N	N	N	N
175	20231101	110403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3050	45	2	1.50	90218415	29499	22.05	3005	3085	3005	3905	2105	3005	3058.36	0.67	-5125	3171	3087	3046	2962	2921	3067	2942	80	900	500	1860	5	1	15904938	485	-9.08	1.01	12	0.19	-336.00	3030.00	5430	20230213	-43.83	2770	20230103	10.11	5430	-43.83	20230213	2770	10.11	20230103	5430	-43.83	20230213	2770	10.11	20230103	0.63	N	036690	500	79 억	106466	N	N	N	N
176	20231101	100358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3070	65	2	2.16	76404315	24972	18.66	3005	3085	3005	3905	2105	3005	3059.60	0.67	-2218	3171	3087	3046	2962	2921	3067	2942	80	900	500	1860	5	1	15904938	488	-9.14	1.01	12	0.16	-336.00	3030.00	5430	20230213	-43.46	2770	20230103	10.83	5430	-43.46	20230213	2770	10.83	20230103	5430	-43.46	20230213	2770	10.83	20230103	0.63	N	036690	500	79 억	106466	N	N	N	N
177	20231101	090400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3020	15	2	0.50	14658820	4854	3.63	3005	3060	3005	3905	2105	3005	3019.95	0.67	545	3171	3087	3046	2962	2921	3067	2942	80	900	500	1860	5	1	15904938	480	-8.99	1.00	12	0.03	-336.00	3030.00	5430	20230213	-44.38	2770	20230103	9.03	5430	-44.38	20230213	2770	9.03	20230103	5430	-44.38	20230213	2770	9.03	20230103	0.63	N	036690	500	79 억	106466	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History