Files
KissMeData/065570/price/prices-20231101.csv
2024-11-17 15:27:48 +09:00

74 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22023113016062957100.00KOSDAQ통신장비NNNNN3050030.0024438800579610154.903050314530203965213530503069.820.7501612631963122306629922936309529656291550020105112322996376-0.790.78120.65-3870.003892.00678020230720-55.0126802023111513.816780-55.0120230720268013.81202311156780-55.0120230720268013.81202311151.87N06557050061 억91940NN0N00N
32023113015063057100.00KOSDAQ통신장비NNNNN3050030.0024198616078824153.373050314530203965213530503069.960.7501613231963122306629922936309529656291550020105112322996376-0.790.78120.64-3870.003892.00678020230720-55.0126802023111513.816780-55.0120230720268013.81202311156780-55.0120230720268013.81202311151.87N06557050061 억91940NN0N00N
42023113014062657100.00KOSDAQ통신장비NNNNN30601020.3323104689075245146.403050314530203965213530503070.590.7501596631963122306629922936309529656291550020105112322996377-0.790.79120.61-3870.003892.00678020230720-54.8726802023111514.186780-54.8720230720268014.18202311156780-54.8720230720268014.18202311151.87N06557050061 억91940NN0N00N
52023113013062557100.00KOSDAQ통신장비NNNNN3055520.1619169931562403121.423050314530203965213530503071.960.7501692231963122306629922936309529656291550020105112322996376-0.790.78120.51-3870.003892.00678020230720-54.9426802023111513.996780-54.9420230720268013.99202311156780-54.9420230720268013.99202311151.87N06557050061 억91940NN0N00N
62023113012063557100.00KOSDAQ통신장비NNNNN30853521.1516392581053330103.763050314530203965213530503073.800.7501455631963122306629922936309529656291550020105112322996380-0.800.79120.43-3870.003892.00678020230720-54.5026802023111515.116780-54.5020230720268015.11202311156780-54.5020230720268015.11202311151.87N06557050061 억91940NN0N00N
72023113011062957100.00KOSDAQ통신장비NNNNN31106021.971520225554951596.343050311030203965213530503070.230.7501667431963122306629922936309529656291550020105112322996383-0.800.80120.40-3870.003892.00678020230720-54.1326802023111516.046780-54.1320230720268016.04202311156780-54.1320230720268016.04202311151.87N06557050061 억91940NN0N00N
82023113010062557100.00KOSDAQ통신장비NNNNN30752520.82401459951317925.643050310030203965213530503046.210.750514431963122306629922936309529656291550020105112322996379-0.790.79120.11-3870.003892.00678020230720-54.6526802023111514.746780-54.6520230720268014.74202311156780-54.6520230720268014.74202311151.87N06557050061 억91940NN0N00N
92023113009062757100.00KOSDAQ통신장비NNNNN3020-305-0.9815787655521810.153050305030203965213530503025.610.750222531963122306629922936309529656291550020105112322996372-0.780.78120.04-3870.003892.00678020230720-55.4626802023111512.696780-55.4620230720268012.69202311156780-55.4620230720268012.69202311151.87N06557050061 억91940NN0N00N
102023112916062357100.00KOSDAQ통신장비NNNNN3050-555-1.771560043505116559.763120314030104035217531053048.980.680777532683186313830563008316230326293050020405112322996376-0.790.78120.42-3870.003892.00678020230720-55.0126802023111513.816780-55.0120230720268013.81202311156780-55.0120230720268013.81202311151.86N06557050061 억84165NN0N00N
112023112915062757100.00KOSDAQ통신장비NNNNN3070-355-1.131507185554943657.743120314030104035217531053048.690.680765532683186313830563008316230326293050020405112322996378-0.790.79120.40-3870.003892.00678020230720-54.7226802023111514.556780-54.7220230720268014.55202311156780-54.7220230720268014.55202311151.86N06557050061 억84165NN0N00N
122023112914062557100.00KOSDAQ통신장비NNNNN3055-505-1.611344245654410451.513120314030104035217531053047.820.680905332683186313830563008316230326293050020405112322996376-0.790.78120.36-3870.003892.00678020230720-54.9426802023111513.996780-54.9420230720268013.99202311156780-54.9420230720268013.99202311151.86N06557050061 억84165NN0N00N
132023112913062757100.00KOSDAQ통신장비NNNNN3070-355-1.131264307204148848.463120314030104035217531053047.320.680966032683186313830563008316230326293050020405112322996378-0.790.79120.34-3870.003892.00678020230720-54.7226802023111514.556780-54.7220230720268014.55202311156780-54.7220230720268014.55202311151.86N06557050061 억84165NN0N00N
142023112912062757100.00KOSDAQ통신장비NNNNN3070-355-1.131239433904067647.513120314030104035217531053047.000.680965832683186313830563008316230326293050020405112322996378-0.790.79120.33-3870.003892.00678020230720-54.7226802023111514.556780-54.7220230720268014.55202311156780-54.7220230720268014.55202311151.86N06557050061 억84165NN0N00N
152023112911062857100.00KOSDAQ통신장비NNNNN3055-505-1.611113536203655342.693120314030104035217531053046.260.680877332683186313830563008316230326293050020405112322996376-0.790.78120.30-3870.003892.00678020230720-54.9426802023111513.996780-54.9420230720268013.99202311156780-54.9420230720268013.99202311151.86N06557050061 억84165NN0N00N
162023112910062657100.00KOSDAQ통신장비NNNNN3050-555-1.77954753103135736.623120314030104035217531053044.670.680639832683186313830563008316230326293050020405112322996376-0.790.78120.25-3870.003892.00678020230720-55.0126802023111513.816780-55.0120230720268013.81202311156780-55.0120230720268013.81202311151.86N06557050061 억84165NN0N00N
172023112909062357100.00KOSDAQ통신장비NNNNN3050-555-1.7727782975906810.593120314030504035217531053063.560.680401132683186313830563008316230326293050020405112322996376-0.790.78120.07-3870.003892.00678020230720-55.0126802023111513.816780-55.0120230720268013.81202311156780-55.0120230720268013.81202311151.86N06557050061 억84165NN0N00N
182023112816062457100.00KOSDAQ통신장비NNNNN3105-1155-3.572673157458552251.633220322030904185225532203125.710.760-871334363327319130822946338231376296550021205112322996383-0.800.80120.69-3870.003892.00678020230720-54.2026802023111515.866780-54.2020230720268015.86202311156780-54.2020230720268015.86202311151.91N06557050061 억93341NN0N00N
192023112815054457100.00KOSDAQ통신장비NNNNN3130-905-2.802388947157636646.103220322030904185225532203128.290.760-553534363327319130822946338231376296550021205112322996386-0.810.80120.62-3870.003892.00678020230720-53.8326802023111516.796780-53.8320230720268016.79202311156780-53.8320230720268016.79202311151.91N06557050061 억93341NN0N00N
202023112814062457100.00KOSDAQ통신장비NNNNN3090-1305-4.041889247006025536.383220322030904185225532203135.420.760-116834363327319130822946338231376296550021205112322996381-0.800.79120.49-3870.003892.00678020230720-54.4226802023111515.306780-54.4220230720268015.30202311156780-54.4220230720268015.30202311151.91N06557050061 억93341NN0N00N
212023112813062057100.00KOSDAQ통신장비NNNNN3130-905-2.801126539553576521.593220322031254185225532203149.840.76097434363327319130822946338231376296550021205112322996386-0.810.80120.29-3870.003892.00678020230720-53.8326802023111516.796780-53.8320230720268016.79202311156780-53.8320230720268016.79202311151.91N06557050061 억93341NN0N00N
222023112812062257100.00KOSDAQ통신장비NNNNN3150-705-2.17999230653170019.143220322031254185225532203152.150.760254334363327319130822946338231376296550021205112322996388-0.810.81120.26-3870.003892.00678020230720-53.5426802023111517.546780-53.5420230720268017.54202311156780-53.5420230720268017.54202311151.91N06557050061 억93341NN0N00N
232023112811062157100.00KOSDAQ통신장비NNNNN3160-605-1.86657230602079412.553220322031254185225532203160.670.760207234363327319130822946338231376296550021205112322996389-0.820.81120.17-3870.003892.00678020230720-53.3926802023111517.916780-53.3920230720268017.91202311156780-53.3920230720268017.91202311151.91N06557050061 억93341NN0N00N
242023112810062157100.00KOSDAQ통신장비NNNNN3160-605-1.86564774451785410.783220322031254185225532203163.290.76079534363327319130822946338231376296550021205112322996389-0.820.81120.14-3870.003892.00678020230720-53.3926802023111517.916780-53.3920230720268017.91202311156780-53.3920230720268017.91202311151.91N06557050061 억93341NN0N00N
252023112809062157100.00KOSDAQ통신장비NNNNN3220030.00583098018181.103220322031604185225532203207.360.76017634363327319130822946338231376296550021205112322996397-0.830.83120.01-3870.003892.00678020230720-52.5126802023111520.156780-52.5120230720268020.15202311156780-52.5120230720268020.15202311151.91N06557050061 억93341NN0N00N
262023112716061957100.00KOSDAQ통신장비NNNNN32202020.62525385595165248551.803200330030554160224032003179.320.900-1714932663232317631423086320531156296050021105112322996397-0.830.83121.34-3870.003892.00678020230720-52.5126802023111520.156780-52.5120230720268020.15202311156780-52.5120230720268020.15202311151.87N06557050061 억110352NN0N00N
272023112715062057100.00KOSDAQ통신장비NNNNN32404021.25510968675160775536.873200330030554160224032003178.160.900-1566532663232317631423086320531156296050021105112322996399-0.840.83121.30-3870.003892.00678020230720-52.2126802023111520.906780-52.2120230720268020.90202311156780-52.2120230720268020.90202311151.87N06557050061 억110352NN0N00N
282023112714062457100.00KOSDAQ통신장비NNNNN32202020.62483047060152115507.953200330030554160224032003175.540.900-1480932663232317631423086320531156296050021105112322996397-0.830.83121.23-3870.003892.00678020230720-52.5126802023111520.156780-52.5120230720268020.15202311156780-52.5120230720268020.15202311151.87N06557050061 억110352NN0N00N
292023112713062357100.00KOSDAQ통신장비NNNNN3105-955-2.9727792095088289294.823200325030554160224032003147.850.900-1414332663232317631423086320531156296050021105112322996383-0.800.80120.72-3870.003892.00678020230720-54.2026802023111515.866780-54.2020230720268015.86202311156780-54.2020230720268015.86202311151.87N06557050061 억110352NN0N00N
302023112712062357100.00KOSDAQ통신장비NNNNN3105-955-2.9724678114578333261.573200325030554160224032003150.410.900-821032663232317631423086320531156296050021105112322996383-0.800.80120.64-3870.003892.00678020230720-54.2026802023111515.866780-54.2020230720268015.86202311156780-54.2020230720268015.86202311151.87N06557050061 억110352NN0N00N
312023112711061557100.00KOSDAQ통신장비NNNNN3085-1155-3.5918744278559511198.723200325030554160224032003149.720.900119432663232317631423086320531156296050021105112322996380-0.800.79120.48-3870.003892.00678020230720-54.5026802023111515.116780-54.5020230720268015.11202311156780-54.5020230720268015.11202311151.87N06557050061 억110352NN0N00N
322023112710061457100.00KOSDAQ통신장비NNNNN3085-1155-3.5915832715550013167.013200325030704160224032003165.720.900316332663232317631423086320531156296050021105112322996380-0.800.79120.41-3870.003892.00678020230720-54.5026802023111515.116780-54.5020230720268015.11202311156780-54.5020230720268015.11202311151.87N06557050061 억110352NN0N00N
332023112709061657100.00KOSDAQ통신장비NNNNN32101020.3115800465492716.453200324032004160224032003206.910.900207232663232317631423086320531156296050021105112322996396-0.830.82120.04-3870.003892.00678020230720-52.6526802023111519.786780-52.6520230720268019.78202311156780-52.6520230720268019.78202311151.87N06557050061 억110352NN0N00N
342023112416060957100.00KOSDAQ통신장비NNNNN32005521.75946724302993528.443205321031204085220531453161.230.910-264333113227318631023061320730826294050020705112322996394-0.830.82120.24-3870.003892.00678020230720-52.8026802023111519.406780-52.8020230720268019.40202311156780-52.8020230720268019.40202311151.89N06557050061 억112525NN0N00N
352023112415061757100.00KOSDAQ통신장비NNNNN31904521.43728918402310921.963205320531204085220531453154.260.910-256333113227318631023061320730826294050020705112322996393-0.820.82120.19-3870.003892.00678020230720-52.9526802023111519.036780-52.9520230720268019.03202311156780-52.9520230720268019.03202311151.89N06557050061 억112525NN0N00N
362023112414061857100.00KOSDAQ통신장비NNNNN3150520.16594730601886817.933205320531204085220531453152.060.910-425633113227318631023061320730826294050020705112322996388-0.810.81120.15-3870.003892.00678020230720-53.5426802023111517.546780-53.5420230720268017.54202311156780-53.5420230720268017.54202311151.89N06557050061 억112525NN0N00N
372023112413061357100.00KOSDAQ통신장비NNNNN31652020.64547376901736416.503205320531204085220531453152.370.910-330233113227318631023061320730826294050020705112322996390-0.820.81120.14-3870.003892.00678020230720-53.3226802023111518.106780-53.3220230720268018.10202311156780-53.3220230720268018.10202311151.89N06557050061 억112525NN0N00N
382023112412061857100.00KOSDAQ통신장비NNNNN31551020.32499462151584115.053205320531204085220531453152.970.910-326033113227318631023061320730826294050020705112322996389-0.820.81120.13-3870.003892.00678020230720-53.4726802023111517.726780-53.4720230720268017.72202311156780-53.4720230720268017.72202311151.89N06557050061 억112525NN0N00N
392023112411061457100.00KOSDAQ통신장비NNNNN31601520.48351377701114410.593205320531204085220531453153.070.910-407033113227318631023061320730826294050020705112322996389-0.820.81120.09-3870.003892.00678020230720-53.3926802023111517.916780-53.3920230720268017.91202311156780-53.3920230720268017.91202311151.89N06557050061 억112525NN0N00N
402023112410061357100.00KOSDAQ통신장비NNNNN31601520.482308367073286.963205320531204085220531453150.060.910-422933113227318631023061320730826294050020705112322996389-0.820.81120.06-3870.003892.00678020230720-53.3926802023111517.916780-53.3920230720268017.91202311156780-53.3920230720268017.91202311151.89N06557050061 억112525NN0N00N
412023112409061457100.00KOSDAQ통신장비NNNNN32056021.914576351430.143205320532004085220531453200.240.910-12533113227318631023061320730826294050020705112322996395-0.830.82120.00-3870.003892.00678020230720-52.7326802023111519.596780-52.7320230720268019.59202311156780-52.7320230720268019.59202311151.89N06557050061 억112525NN0N00N
422023112316060757100.00KOSDAQ통신장비NNNNN3145-755-2.3333555774510521980.253220327031454185225532203189.141.070-1901633833301322831463073326531106296550021205112322996388-0.810.81120.85-3870.003892.00678020230720-53.6126802023111517.356780-53.6120230720268017.35202311156780-53.6120230720268017.35202311151.91N06557050061 억132013NN0N00N
432023112315062857100.00KOSDAQ통신장비NNNNN3165-555-1.712546277357952860.653220327031604185225532203201.741.070-1690133833301322831463073326531106296550021205112322996390-0.820.81120.65-3870.003892.00678020230720-53.3226802023111518.106780-53.3220230720268018.10202311156780-53.3220230720268018.10202311151.91N06557050061 억132013NN0N00N
442023112314062357100.00KOSDAQ통신장비NNNNN3200-205-0.621647294355121239.063220327031954185225532203216.621.070-813433833301322831463073326531106296550021205112322996394-0.830.82120.42-3870.003892.00678020230720-52.8026802023111519.406780-52.8020230720268019.40202311156780-52.8020230720268019.40202311151.91N06557050061 억132013NN0N00N
452023112313062357100.00KOSDAQ통신장비NNNNN3220030.001118350753470626.473220327031954185225532203222.361.070-260333833301322831463073326531106296550021205112322996397-0.830.83120.28-3870.003892.00678020230720-52.5126802023111520.156780-52.5120230720268020.15202311156780-52.5120230720268020.15202311151.91N06557050061 억132013NN0N00N
462023112312061657100.00KOSDAQ통신장비NNNNN3210-105-0.311038761903223424.583220327031954185225532203222.571.070-274733833301322831463073326531106296550021205112322996396-0.830.82120.26-3870.003892.00678020230720-52.6526802023111519.786780-52.6520230720268019.78202311156780-52.6520230720268019.78202311151.91N06557050061 억132013NN0N00N
472023112311063057100.00KOSDAQ통신장비NNNNN3215-55-0.16771845952395518.273220327031954185225532203222.071.070-332733833301322831463073326531106296550021205112322996396-0.830.83120.19-3870.003892.00678020230720-52.5826802023111519.966780-52.5820230720268019.96202311156780-52.5820230720268019.96202311151.91N06557050061 억132013NN0N00N
482023112310061757100.00KOSDAQ통신장비NNNNN32452520.7833475810103517.893220327032204185225532203234.071.070-146033833301322831463073326531106296550021205112322996400-0.840.83120.08-3870.003892.00678020230720-52.1426802023111521.086780-52.1420230720268021.08202311156780-52.1420230720268021.08202311151.91N06557050061 억132013NN0N00N
492023112309061357100.00KOSDAQ통신장비NNNNN32705021.55833816025761.963220327032204185225532203236.861.070-108133833301322831463073326531106296550021205112322996403-0.840.84120.02-3870.003892.00678020230720-51.7726802023111522.016780-51.7720230720268022.01202311156780-51.7720230720268022.01202311151.91N06557050061 억132013NN0N00N
502023112216055457100.00KOSDAQ통신장비NNNNN3220-355-1.08421936075130776109.353255331031554230228032553226.401.050-45233383296322331813108331732026297550021405112322996397-0.830.83121.06-3870.003892.00678020230720-52.5126802023111520.156780-52.5120230720268020.15202311156780-52.5120230720268020.15202311152.03N06557050061 억129490NN0N00N
512023112215060557100.00KOSDAQ통신장비NNNNN3215-405-1.23390083605120990101.173255331031554230228032553224.101.050226933383296322331813108331732026297550021405112322996396-0.830.83120.98-3870.003892.00678020230720-52.5826802023111519.966780-52.5820230720268019.96202311156780-52.5820230720268019.96202311152.03N06557050061 억129490NN0N00N
522023112214055657100.00KOSDAQ통신장비NNNNN32651020.313095541409601780.293255331031554230228032553223.951.050331433383296322331813108331732026297550021405112322996402-0.840.84120.78-3870.003892.00678020230720-51.8426802023111521.836780-51.8420230720268021.83202311156780-51.8420230720268021.83202311152.03N06557050061 억129490NN0N00N
532023112213061857100.00KOSDAQ통신장비NNNNN32903521.082790594108666572.473255331031554230228032553219.971.050363933383296322331813108331732026297550021405112322996405-0.850.85120.70-3870.003892.00678020230720-51.4726802023111522.766780-51.4720230720268022.76202311156780-51.4720230720268022.76202311152.03N06557050061 억129490NN0N00N
542023112212062257100.00KOSDAQ통신장비NNNNN3230-255-0.772076651256487554.253255325531554230228032553201.001.050-676533383296322331813108331732026297550021405112322996398-0.830.83120.53-3870.003892.00678020230720-52.3626802023111520.526780-52.3620230720268020.52202311156780-52.3620230720268020.52202311152.03N06557050061 억129490NN0N00N
552023112211064857100.00KOSDAQ통신장비NNNNN3250-55-0.151814034555674447.453255325531554230228032553196.861.050-617633383296322331813108331732026297550021405112322996400-0.840.84120.46-3870.003892.00678020230720-52.0626802023111521.276780-52.0620230720268021.27202311156780-52.0620230720268021.27202311152.03N06557050061 억129490NN0N00N
562023112210063057100.00KOSDAQ통신장비NNNNN3155-1005-3.071349961404225635.333255325531554230228032553194.711.050-945933383296322331813108331732026297550021405112322996389-0.820.81120.34-3870.003892.00678020230720-53.4726802023111517.726780-53.4720230720268017.72202311156780-53.4720230720268017.72202311152.03N06557050061 억129490NN0N00N
572023112209055857100.00KOSDAQ통신장비NNNNN3215-405-1.2336090095111729.343255325531854230228032553230.381.05078133383296322331813108331732026297550021405112322996396-0.830.83120.09-3870.003892.00678020230720-52.5826802023111519.966780-52.5820230720268019.96202311156780-52.5820230720268019.96202311152.03N06557050061 억129490NN0N00N
582023112116060157100.00KOSDAQ통신장비NNNNN32553521.0937056986511571915.443220326531504185225532203202.261.090-975935233371311329612703344730376296550021205112322996401-0.840.84120.94-3870.003892.00678020230720-51.9926802023111521.466780-51.9920230720268021.46202311156780-51.9920230720268021.46202311152.02N06557050061 억134315NN0N00N
592023112115060157100.00KOSDAQ통신장비NNNNN32301020.3134505650510784614.393220326531504185225532203199.481.090-890535233371311329612703344730376296550021205112322996398-0.830.83120.88-3870.003892.00678020230720-52.3626802023111520.526780-52.3620230720268020.52202311156780-52.3620230720268020.52202311152.02N06557050061 억134315NN0N00N
602023112114055557100.00KOSDAQ통신장비NNNNN3210-105-0.3132326282010107513.493220326531504185225532203198.191.090-960935233371311329612703344730376296550021205112322996396-0.830.82120.82-3870.003892.00678020230720-52.6526802023111519.786780-52.6520230720268019.78202311156780-52.6520230720268019.78202311152.02N06557050061 억134315NN0N00N
612023112113055157100.00KOSDAQ통신장비NNNNN32402020.622882077809017912.033220326531504185225532203195.881.090-919135233371311329612703344730376296550021205112322996399-0.840.83120.73-3870.003892.00678020230720-52.2126802023111520.906780-52.2120230720268020.90202311156780-52.2120230720268020.90202311152.02N06557050061 억134315NN0N00N
622023112112055157100.00KOSDAQ통신장비NNNNN3200-205-0.62235483255738739.863220324531504185225532203187.551.090-1104135233371311329612703344730376296550021205112322996394-0.830.82120.60-3870.003892.00678020230720-52.8026802023111519.406780-52.8020230720268019.40202311156780-52.8020230720268019.40202311152.02N06557050061 억134315NN0N00N
632023112111055057100.00KOSDAQ통신장비NNNNN3195-255-0.78231158180725199.683220324531504185225532203187.431.090-1194735233371311329612703344730376296550021205112322996394-0.830.82120.59-3870.003892.00678020230720-52.8826802023111519.226780-52.8820230720268019.22202311156780-52.8820230720268019.22202311152.02N06557050061 억134315NN0N00N
642023112110053657100.00KOSDAQ통신장비NNNNN3175-455-1.40174460825546517.293220324531504185225532203192.131.090-1340335233371311329612703344730376296550021205112322996391-0.820.82120.44-3870.003892.00678020230720-53.1726802023111518.476780-53.1720230720268018.47202311156780-53.1720230720268018.47202311152.02N06557050061 억134315NN0N00N
652023112109054457100.00KOSDAQ통신장비NNNNN3170-505-1.5568739700214022.863220324531554185225532203211.731.090-1140035233371311329612703344730376296550021205112322996391-0.820.81120.17-3870.003892.00678020230720-53.2426802023111518.286780-53.2420230720268018.28202311156780-53.2420230720268018.28202311152.02N06557050061 억134315NN0N00N
662023112016054857100.00KOSDAQ통신장비NNNNN3220390213.782309833265742271727.892855326528553675198528303111.660.5707682629462887284127822736286527606284550018605112322996397-0.830.83126.02-3870.003892.00678020230720-52.5126802023111520.156780-52.5120230720268020.15202311156780-52.5120230720268020.15202311152.04N06557050061 억69640NN0N00N
672023112015055257100.00KOSDAQ통신장비NNNNN3205375213.252248461565723137709.122855326528553675198528303109.320.5707873129462887284127822736286527606284550018605112322996395-0.830.82125.87-3870.003892.00678020230720-52.7326802023111519.596780-52.7320230720268019.59202311156780-52.7320230720268019.59202311152.04N06557050061 억69640NN0N00N
682023112014055057100.00KOSDAQ통신장비NNNNN3170340212.012122806755683488670.242855326528553675198528303105.840.5706916429462887284127822736286527606284550018605112322996391-0.820.81125.55-3870.003892.00678020230720-53.2426802023111518.286780-53.2420230720268018.28202311156780-53.2420230720268018.28202311152.04N06557050061 억69640NN0N00N
692023112013054857100.00KOSDAQ통신장비NNNNN3215385213.601960494170632783620.522855326528553675198528303098.210.5706462029462887284127822736286527606284550018605112322996396-0.830.83125.13-3870.003892.00678020230720-52.5826802023111519.966780-52.5820230720268019.96202311156780-52.5820230720268019.96202311152.04N06557050061 억69640NN0N00N
702023112012054957100.00KOSDAQ통신장비NNNNN3230400214.131607776120522218512.102855326528553675198528303078.750.5704055829462887284127822736286527606284550018605112322996398-0.830.83124.24-3870.003892.00678020230720-52.3626802023111520.526780-52.3620230720268020.52202311156780-52.3620230720268020.52202311152.04N06557050061 억69640NN0N00N
712023112011054757100.00KOSDAQ통신장비NNNNN303520527.24631259280212425208.312855305028553675198528302971.680.5705706129462887284127822736286527606284550018605112322996374-0.780.78121.72-3870.003892.00678020230720-55.2426802023111513.256780-55.2420230720268013.25202311156780-55.2420230720268013.25202311152.04N06557050061 억69640NN0N00N
722023112010054457100.00KOSDAQ통신장비NNNNN29108022.831941344456656965.282855298028553675198528302916.290.5701206929462887284127822736286527606284550018605112322996359-0.750.75120.54-3870.003892.00678020230720-57.082680202311158.586780-57.082023072026808.58202311156780-57.082023072026808.58202311152.04N06557050061 억69640NN0N00N
732023112009055157100.00KOSDAQ통신장비NNNNN29209023.182149517074527.312855292028553675198528302884.480.570103929462887284127822736286527606284550018605112322996360-0.750.75120.06-3870.003892.00678020230720-56.932680202311158.966780-56.932023072026808.96202311156780-56.932023072026808.96202311152.04N06557050061 억69640NN0N00N
742023111716060157100.00KOSDAQ통신장비NNNNN2830-505-1.7428674433010147545.882900290027953740202028802825.560.790-3067830262952289628222766292527956286050019005112322996349-0.730.73120.82-3870.003892.00678020230720-58.262680202311155.606780-58.262023072026805.60202311156780-58.262023072026805.60202311152.02N06557050061 억97707NN0N00N
752023111715060457100.00KOSDAQ통신장비NNNNN2815-655-2.262601072659203541.622900290027953740202028802825.960.790-3003430262952289628222766292527956286050019005112322996347-0.730.72120.75-3870.003892.00678020230720-58.482680202311155.046780-58.482023072026805.04202311156780-58.482023072026805.04202311152.02N06557050061 억97707NN0N00N
762023111714060357100.00KOSDAQ통신장비NNNNN2815-655-2.262225990257873435.602900290027953740202028802826.970.790-2666430262952289628222766292527956286050019005112322996347-0.730.72120.64-3870.003892.00678020230720-58.482680202311155.046780-58.482023072026805.04202311156780-58.482023072026805.04202311152.02N06557050061 억97707NN0N00N
772023111713060157100.00KOSDAQ통신장비NNNNN2840-405-1.392148287157598334.362900290027953740202028802827.060.790-2578330262952289628222766292527956286050019005112322996350-0.730.73120.62-3870.003892.00678020230720-58.112680202311155.976780-58.112023072026805.97202311156780-58.112023072026805.97202311152.02N06557050061 억97707NN0N00N
782023111712060257100.00KOSDAQ통신장비NNNNN2800-805-2.781951436756900131.202900290027953740202028802827.840.790-2440530262952289628222766292527956286050019005112322996345-0.720.72120.56-3870.003892.00678020230720-58.702680202311154.486780-58.702023072026804.48202311156780-58.702023072026804.48202311152.02N06557050061 억97707NN0N00N
792023111711060457100.00KOSDAQ통신장비NNNNN2805-755-2.601767970056246528.242900290027953740202028802830.030.790-2322030262952289628222766292527956286050019005112322996346-0.720.72120.51-3870.003892.00678020230720-58.632680202311154.666780-58.632023072026804.66202311156780-58.632023072026804.66202311152.02N06557050061 억97707NN0N00N
802023111710060357100.00KOSDAQ통신장비NNNNN2865-155-0.521243637654379219.802900290028003740202028802839.520.790-2203330262952289628222766292527956286050019005112322996353-0.740.74120.36-3870.003892.00678020230720-57.742680202311156.906780-57.742023072026806.90202311156780-57.742023072026806.90202311152.02N06557050061 억97707NN0N00N
812023111709060457100.00KOSDAQ통신장비NNNNN2870-105-0.351821057063382.872900290028453740202028802872.810.790-270630262952289628222766292527956286050019005112322996354-0.740.74120.05-3870.003892.00678020230720-57.672680202311157.096780-57.672023072026807.09202311156780-57.672023072026807.09202311152.02N06557050061 억97707NN0N00N
822023111616055957100.00KOSDAQ통신장비NNNNN28703021.0662678486521554361.062885297028403690199028402907.940.950-2191430132926280327162593286526556285050018705112322996354-0.740.74121.75-3870.003892.00678020230720-57.672680202311157.096780-57.672023072026807.09202311156780-57.672023072026807.09202311151.48N06557050061 억117044NN0N00N
832023111615055957100.00KOSDAQ통신장비NNNNN28652520.8858235015020005356.682885297028403690199028402910.980.950-1905430132926280327162593286526556285050018705112322996353-0.740.74121.62-3870.003892.00678020230720-57.742680202311156.906780-57.742023072026806.90202311156780-57.742023072026806.90202311151.48N06557050061 억117044NN0N00N
842023111614054057100.00KOSDAQ통신장비NNNNN28854521.5853072859018199151.562885297028503690199028402916.240.950-1842430132926280327162593286526556285050018705112322996356-0.750.74121.48-3870.003892.00678020230720-57.452680202311157.656780-57.452023072026807.65202311156780-57.452023072026807.65202311151.48N06557050061 억117044NN0N00N
852023111613055957100.00KOSDAQ통신장비NNNNN29157522.6441518719014183740.182885297028553690199028402927.220.950-831030132926280327162593286526556285050018705112322996359-0.750.75121.15-3870.003892.00678020230720-57.012680202311158.776780-57.012023072026808.77202311156780-57.012023072026808.77202311151.48N06557050061 억117044NN0N00N
862023111612060157100.00KOSDAQ통신장비NNNNN29107022.4639605371013527738.322885297028553690199028402927.730.950-497130132926280327162593286526556285050018705112322996359-0.750.75121.10-3870.003892.00678020230720-57.082680202311158.586780-57.082023072026808.58202311156780-57.082023072026808.58202311151.48N06557050061 억117044NN0N00N
872023111611055857100.00KOSDAQ통신장비NNNNN29258522.9932220529510996831.152885297028553690199028402930.000.950-385630132926280327162593286526556285050018705112322996360-0.760.75120.89-3870.003892.00678020230720-56.862680202311159.146780-56.862023072026809.14202311156780-56.862023072026809.14202311151.48N06557050061 억117044NN0N00N
882023111610055857100.00KOSDAQ통신장비NNNNN29208022.821083450603707510.502885297028553690199028402922.340.950-125530132926280327162593286526556285050018705112322996360-0.750.75120.30-3870.003892.00678020230720-56.932680202311158.966780-56.932023072026808.96202311156780-56.932023072026808.96202311151.48N06557050061 억117044NN0N00N
892023111609055857100.00KOSDAQ통신장비NNNNN2840030.00000.000003690199028400.000.950030132926280327162593286526556285050018705112322996350-0.730.73120.00-3870.003892.00678020230720-58.112680202311155.976780-58.112023072026805.97202311156780-58.112023072026805.97202311151.48N06557050061 억117044NN0N00N
902023111516052357100.00KOSDAQ신저가통신장비NNNNN2840-205-0.7099021993035138156.152860289026803715200528602818.050.6503931831733016289827412623295726826285550018805112322996350-0.730.73122.85-3870.003892.00678020230720-58.112680202311155.976780-58.112023072026805.97202311156780-58.112023072026805.97202311151.51N06557050061 억79743NN0N00N
912023111515060657100.00KOSDAQ신저가통신장비NNNNN2835-255-0.8795847644534019654.362860289026803715200528602817.420.6503798331733016289827412623295726826285550018805112322996349-0.730.73122.76-3870.003892.00678020230720-58.192680202311155.786780-58.192023072026805.78202311156780-58.192023072026805.78202311151.51N06557050061 억79743NN0N00N
922023111514060457100.00KOSDAQ신저가통신장비NNNNN2835-255-0.8788450157031415150.202860289026803715200528602815.530.6503839731733016289827412623295726826285550018805112322996349-0.730.73122.55-3870.003892.00678020230720-58.192680202311155.786780-58.192023072026805.78202311156780-58.192023072026805.78202311151.51N06557050061 억79743NN0N00N
932023111513060757100.00KOSDAQ신저가통신장비NNNNN2845-155-0.5285406513530347248.502860289026803715200528602814.310.6504099731733016289827412623295726826285550018805112322996351-0.740.73122.46-3870.003892.00678020230720-58.042680202311156.166780-58.042023072026806.16202311156780-58.042023072026806.16202311151.51N06557050061 억79743NN0N00N
942023111512060957100.00KOSDAQ신저가통신장비NNNNN2860030.0077935076027719544.302860289026803715200528602811.560.6504149031733016289827412623295726826285550018805112322996352-0.740.73122.25-3870.003892.00678020230720-57.822680202311156.726780-57.822023072026806.72202311156780-57.822023072026806.72202311151.51N06557050061 억79743NN0N00N
952023111511061357100.00KOSDAQ신저가통신장비NNNNN2860030.0071834623025589640.892860289026803715200528602807.180.6503563231733016289827412623295726826285550018805112322996352-0.740.73122.08-3870.003892.00678020230720-57.822680202311156.726780-57.822023072026806.72202311156780-57.822023072026806.72202311151.51N06557050061 억79743NN0N00N
962023111510060957100.00KOSDAQ신저가통신장비NNNNN2840-205-0.7057738188020647833.002860289026803715200528602796.340.6502811631733016289827412623295726826285550018805112322996350-0.730.73121.68-3870.003892.00678020230720-58.112680202311155.976780-58.112023072026805.97202311156780-58.112023072026805.97202311151.51N06557050061 억79743NN0N00N
972023111509060357100.00KOSDAQ신저가통신장비NNNNN2680-1805-6.29126527140448337.162860289026803715200528602822.190.650-719131733016289827412623295726826285550018805112322996330-0.690.69120.36-3870.003892.00678020230720-60.472680202311150.006780-60.472023072026800.00202311156780-60.472023072026800.00202311151.51N06557050061 억79743YN0N00N
982023111416055757100.00KOSDAQ신저가통신장비NNNNN2860-1605-5.30179314864062392179.012965305527803925211530202874.070.660-299238563437318127622506331026356290550019905112322996352-0.740.73125.06-3870.003892.00678020230720-57.822780202311142.886780-57.822023072027802.88202311146780-57.822023072027802.88202311141.48N06557050061 억81901NN0N00N
992023111415055857100.00KOSDAQ신저가통신장비NNNNN2855-1655-5.46172390327559966675.942965305527803925211530202874.770.660-384138563437318127622506331026356290550019905112322996352-0.740.73124.87-3870.003892.00678020230720-57.892780202311142.706780-57.892023072027802.70202311146780-57.892023072027802.70202311141.48N06557050061 억81901NN0N00N
1002023111414055757100.00KOSDAQ신저가통신장비NNNNN2865-1555-5.13168206037058500674.082965305527803925211530202875.290.660-504938563437318127622506331026356290550019905112322996353-0.740.74124.75-3870.003892.00678020230720-57.742780202311143.066780-57.742023072027803.06202311146780-57.742023072027803.06202311141.48N06557050061 억81901NN0N00N
1012023111413055957100.00KOSDAQ신저가통신장비NNNNN2825-1955-6.46153663324053418067.652965305527803925211530202876.620.660-693138563437318127622506331026356290550019905112322996348-0.730.73124.33-3870.003892.00678020230720-58.332780202311141.626780-58.332023072027801.62202311146780-58.332023072027801.62202311141.48N06557050061 억81901NN0N00N
1022023111412055957100.00KOSDAQ신저가통신장비NNNNN2815-2055-6.79144815067050284963.682965305527803925211530202879.890.660-478638563437318127622506331026356290550019905112322996347-0.730.72124.08-3870.003892.00678020230720-58.482780202311141.266780-58.482023072027801.26202311146780-58.482023072027801.26202311141.48N06557050061 억81901NN0N00N
1032023111411060657100.00KOSDAQ신저가통신장비NNNNN2835-1855-6.13116966012040408151.172965305527803925211530202894.620.660-836838563437318127622506331026356290550019905112322996349-0.730.73123.28-3870.003892.00678020230720-58.192780202311141.986780-58.192023072027801.98202311146780-58.192023072027801.98202311141.48N06557050061 억81901NN0N00N
1042023111410055957100.00KOSDAQ신저가통신장비NNNNN2860-1605-5.3062660331521288326.962965305528603925211530202943.420.660-839638563437318127622506331026356290550019905112322996352-0.740.73121.73-3870.003892.00678020230720-57.822860202311140.006780-57.822023072028600.00202311146780-57.822023072028600.00202311141.48N06557050061 억81901NN0N00N
1052023111409055457100.00KOSDAQ통신장비NNNNN3005-155-0.5073411640248033.142965300529303925211530202959.790.660537838563437318127622506331026356290550019905112322996370-0.780.77120.20-3870.003892.00678020230720-55.682925202311132.746780-55.682023072029252.74202311136780-55.682023072029252.74202311131.48N06557050061 억81901NN0N00N
1062023111316055057100.00KOSDAQ신저가통신장비NNNNN3020-6105-16.802412838745782588638.693400360029254715254536303083.300.34040137395637923596343232363695333562108550023905112322996372-0.780.78126.35-3870.003892.00678020230720-55.462925202311133.256780-55.462023072029253.25202311136780-55.462023072029253.25202311131.53N06557050061 억42076NN0N00N
1072023111315055057100.00KOSDAQ신저가통신장비NNNNN3005-6255-17.222325595990753619615.053400360029254715254536303085.900.34045032395637923596343232363695333562108550023905112322996370-0.780.77126.12-3870.003892.00678020230720-55.682925202311132.746780-55.682023072029252.74202311136780-55.682023072029252.74202311131.53N06557050061 억42076NN0N00N
1082023111314054857100.00KOSDAQ신저가통신장비NNNNN3015-6155-16.942135395460690631563.643400360029254715254536303091.950.34030521395637923596343232363695333562108550023905112322996372-0.780.77125.60-3870.003892.00678020230720-55.532925202311133.086780-55.532023072029253.08202311136780-55.532023072029253.08202311131.53N06557050061 억42076NN0N00N
1092023111313054657100.00KOSDAQ신저가통신장비NNNNN3045-5855-16.121932820435623154508.573400360029254715254536303101.670.34041374395637923596343232363695333562108550023905112322996375-0.790.78125.06-3870.003892.00678020230720-55.092925202311134.106780-55.092023072029254.10202311136780-55.092023072029254.10202311131.53N06557050061 억42076NN0N00N
1102023111312054757100.00KOSDAQ신저가통신장비NNNNN3010-6205-17.081840655810592642483.673400360029254715254536303105.850.34040437395637923596343232363695333562108550023905112322996371-0.780.77124.81-3870.003892.00678020230720-55.602925202311132.916780-55.602023072029252.91202311136780-55.602023072029252.91202311131.53N06557050061 억42076NN0N00N
1112023111311054657100.00KOSDAQ신저가통신장비NNNNN3055-5755-15.841155747830363497296.663400360030054715254536303179.530.34028487395637923596343232363695333562108550023905112322996376-0.790.78122.95-3870.003892.00678020230720-54.943005202311131.666780-54.942023072030051.66202311136780-54.942023072030051.66202311131.53N06557050061 억42076NN0N00N
1122023111310054457100.00KOSDAQ신저가통신장비NNNNN3205-4255-11.71737949115228973186.873400360031004715254536303222.870.34026251395637923596343232363695333562108550023905112322996395-0.830.82121.86-3870.003892.00678020230720-52.733100202311133.396780-52.732023072031003.39202311136780-52.732023072031003.39202311131.53N06557050061 억42076NN0N00N
1132023111309054957100.00KOSDAQ신저가통신장비NNNNN3185-4455-12.263113835659449877.123400360031104715254536303295.130.34012781395637923596343232363695333562108550023905112322996392-0.820.82120.77-3870.003892.00678020230720-53.023110202311132.416780-53.022023072031102.41202311136780-53.022023072031102.41202311131.53N06557050061 억42076NN0N00N
1142023111016060557100.00KOSDAQ신저가통신장비NNNNN3630-905-2.42444097665122008157.643720376034004835260537203639.910.410-7130386037903710364035603825367562111550024505112322996447-0.940.93120.99-3870.003892.00678020230720-46.463400202311106.766780-46.462023072034006.76202311106780-46.462023072034006.76202311101.52N06557050061 억49934NN0N00N
1152023111015055657100.00KOSDAQ신저가통신장비NNNNN3635-855-2.28396283010108853140.653720376034004835260537203640.530.410-4384386037903710364035603825367562111550024505112322996448-0.940.93120.88-3870.003892.00678020230720-46.393400202311106.916780-46.392023072034006.91202311106780-46.392023072034006.91202311101.52N06557050061 억49934NN0N00N
1162023111014055157100.00KOSDAQ통신장비NNNNN3700-205-0.541574476154254654.973720376036654835260537203700.640.410-4827386037903710364035603825367562111550024505112322996456-0.960.95120.35-3870.003892.00678020230720-45.433585202305173.216780-45.432023072035853.21202305176780-45.432023072035853.21202305171.52N06557050061 억49934NN0N00N
1172023111013055257100.00KOSDAQ통신장비NNNNN37301020.271118979453022439.053720376036654835260537203702.290.410-4689386037903710364035603825367562111550024505112322996460-0.960.96120.25-3870.003892.00678020230720-44.993585202305174.046780-44.992023072035854.04202305176780-44.992023072035854.04202305171.52N06557050061 억49934NN0N00N
1182023111012055357100.00KOSDAQ통신장비NNNNN37301020.271061358702866937.043720376036654835260537203702.110.410-4663386037903710364035603825367562111550024505112322996460-0.960.96120.23-3870.003892.00678020230720-44.993585202305174.046780-44.992023072035854.04202305176780-44.992023072035854.04202305171.52N06557050061 억49934NN0N00N
1192023111011054757100.00KOSDAQ통신장비NNNNN3725520.13705551251909224.673720376036654835260537203695.530.410-1972386037903710364035603825367562111550024505112322996459-0.960.96120.15-3870.003892.00678020230720-45.063585202305173.916780-45.062023072035853.91202305176780-45.062023072035853.91202305171.52N06557050061 억49934NN0N00N
1202023111010055257100.00KOSDAQ통신장비NNNNN3690-305-0.81438895801188515.363720376036654835260537203692.850.410-3217386037903710364035603825367562111550024505112322996455-0.950.95120.10-3870.003892.00678020230720-45.583585202305172.936780-45.582023072035852.93202305176780-45.582023072035852.93202305171.52N06557050061 억49934NN0N00N
1212023111009054257100.00KOSDAQ통신장비NNNNN37604021.081735864546836.053720376036904835260537203706.740.410-856386037903710364035603825367562111550024505112322996463-0.970.97120.04-3870.003892.00678020230720-44.543585202305174.886780-44.542023072035854.88202305176780-44.542023072035854.88202305171.52N06557050061 억49934NN0N00N
1222023110916053757100.00KOSDAQ통신장비NNNNN37204021.092872380057735933.563680378036304780258036803713.050.3904086396038203730359035003775354562110050024205112322996458-0.960.96120.63-3870.003892.00678020230720-45.133585202305173.776780-45.132023072035853.77202305176780-45.132023072035853.77202305171.44N06557050061 억48191NN0N00N
1232023110915053857100.00KOSDAQ통신장비NNNNN37052520.682513023106766829.353680378036304780258036803713.750.3903634396038203730359035003775354562110050024205112322996457-0.960.95120.55-3870.003892.00678020230720-45.353585202305173.356780-45.352023072035853.35202305176780-45.352023072035853.35202305171.44N06557050061 억48191NN0N00N
1242023110914053757100.00KOSDAQ통신장비NNNNN37052520.682109422905679424.633680378036304780258036803714.170.3904172396038203730359035003775354562110050024205112322996457-0.960.95120.46-3870.003892.00678020230720-45.353585202305173.356780-45.352023072035853.35202305176780-45.352023072035853.35202305171.44N06557050061 억48191NN0N00N
1252023110913053957100.00KOSDAQ통신장비NNNNN37608022.171856542955001521.693680378036304780258036803711.970.3905311396038203730359035003775354562110050024205112322996463-0.970.97120.41-3870.003892.00678020230720-44.543585202305174.886780-44.542023072035854.88202305176780-44.542023072035854.88202305171.44N06557050061 억48191NN0N00N
1262023110912054157100.00KOSDAQ통신장비NNNNN37709022.451631195554401619.093680378036304780258036803705.920.3905815396038203730359035003775354562110050024205112322996465-0.970.97120.36-3870.003892.00678020230720-44.403585202305175.166780-44.402023072035855.16202305176780-44.402023072035855.16202305171.44N06557050061 억48191NN0N00N
1272023110911053957100.00KOSDAQ통신장비NNNNN37507021.901291510653496615.173680378036304780258036803693.620.3906900396038203730359035003775354562110050024205112322996462-0.970.96120.28-3870.003892.00678020230720-44.693585202305174.606780-44.692023072035854.60202305176780-44.692023072035854.60202305171.44N06557050061 억48191NN0N00N
1282023110910053557100.00KOSDAQ통신장비NNNNN3650-305-0.8262371505170337.393680372036304780258036803661.800.3906680396038203730359035003775354562110050024205112322996450-0.940.94120.14-3870.003892.00678020230720-46.173585202305171.816780-46.172023072035851.81202305176780-46.172023072035851.81202305171.44N06557050061 억48191NN0N00N
1292023110909053757100.00KOSDAQ통신장비NNNNN3670-105-0.271361877536821.603680372036704780258036803698.740.390-1146396038203730359035003775354562110050024205112322996452-0.950.94120.03-3870.003892.00678020230720-45.873585202305172.376780-45.872023072035852.37202305176780-45.872023072035852.37202305171.44N06557050061 억48191NN0N00N
1302023110816053357100.00KOSDAQ통신장비NNNNN3680-1905-4.91853668835229817106.303870387036405030271038703714.560.620-27871420040353945378036903990373562116050025505112322996453-0.950.95121.86-3870.003892.00678020230720-45.723585202305172.656780-45.722023072035852.65202305176780-45.722023072035852.65202305171.32N06557050061 억76852NN0N00N
1312023110815053557100.00KOSDAQ통신장비NNNNN3665-2055-5.30825896390222275102.813870387036405030271038703715.650.620-27560420040353945378036903990373562116050025505112322996452-0.950.94121.80-3870.003892.00678020230720-45.943585202305172.236780-45.942023072035852.23202305176780-45.942023072035852.23202305171.32N06557050061 억76852NN0N00N
1322023110814053457100.00KOSDAQ통신장비NNNNN3680-1905-4.9165897844017668681.733870387036705030271038703729.660.620-22288420040353945378036903990373562116050025505112322996453-0.950.95121.43-3870.003892.00678020230720-45.723585202305172.656780-45.722023072035852.65202305176780-45.722023072035852.65202305171.32N06557050061 억76852NN0N00N
1332023110813053557100.00KOSDAQ통신장비NNNNN3705-1655-4.2654019338514443866.813870387036905030271038703739.970.620-5581420040353945378036903990373562116050025505112322996457-0.960.95121.17-3870.003892.00678020230720-45.353585202305173.356780-45.352023072035853.35202305176780-45.352023072035853.35202305171.32N06557050061 억76852NN0N00N
1342023110812053157100.00KOSDAQ통신장비NNNNN3725-1455-3.7550542930513507462.483870387036905030271038703741.870.620-3799420040353945378036903990373562116050025505112322996459-0.960.96121.10-3870.003892.00678020230720-45.063585202305173.916780-45.062023072035853.91202305176780-45.062023072035853.91202305171.32N06557050061 억76852NN0N00N
1352023110811053357100.00KOSDAQ통신장비NNNNN3700-1705-4.3945382021012114956.043870387036905030271038703745.970.620-3471420040353945378036903990373562116050025505112322996456-0.960.95120.98-3870.003892.00678020230720-45.433585202305173.216780-45.432023072035853.21202305176780-45.432023072035853.21202305171.32N06557050061 억76852NN0N00N
1362023110810053557100.00KOSDAQ통신장비NNNNN3705-1655-4.263245376708621239.883870387037005030271038703764.410.620-4381420040353945378036903990373562116050025505112322996457-0.960.95120.70-3870.003892.00678020230720-45.353585202305173.356780-45.352023072035853.35202305176780-45.352023072035853.35202305171.32N06557050061 억76852NN0N00N
1372023110809053157100.00KOSDAQ통신장비NNNNN3820-505-1.293574841093044.303870387038155030271038703842.260.620-2100420040353945378036903990373562116050025505112322996471-0.990.98120.08-3870.003892.00678020230720-43.663585202305176.566780-43.662023072035856.56202305176780-43.662023072035856.56202305171.32N06557050061 억76852NN0N00N
1382023110716053457100.00KOSDAQ통신장비NNNNN3870-2455-5.95850963840216095161.914075411038555340288541153937.950.670-5301429842064148405639984252410262122550027105112322996477-1.000.99121.75-3870.003892.00678020230720-42.923585202305177.956780-42.922023072035857.95202305176780-42.922023072035857.95202305171.41N06557050061 억82523NN0N00N
1392023110715053457100.00KOSDAQ통신장비NNNNN3900-2155-5.22783528985198694148.884075411038555340288541153943.400.670-2420429842064148405639984252410262122550027105112322996481-1.011.00121.61-3870.003892.00678020230720-42.483585202305178.796780-42.482023072035858.79202305176780-42.482023072035858.79202305171.41N06557050061 억82523NN0N00N
1402023110714053757100.00KOSDAQ통신장비NNNNN3940-1755-4.25566994315143059107.194075411038955340288541153963.360.6704004429842064148405639984252410262122550027105112322996486-1.021.01121.16-3870.003892.00678020230720-41.893585202305179.906780-41.892023072035859.90202305176780-41.892023072035859.90202305171.41N06557050061 억82523NN0N00N
1412023110713053557100.00KOSDAQ통신장비NNNNN3940-1755-4.2551632694013029697.634075411038955340288541153962.720.6704457429842064148405639984252410262122550027105112322996486-1.021.01121.06-3870.003892.00678020230720-41.893585202305179.906780-41.892023072035859.90202305176780-41.892023072035859.90202305171.41N06557050061 억82523NN0N00N
1422023110712053257100.00KOSDAQ통신장비NNNNN3950-1655-4.0147932835012093890.624075411038955340288541153963.420.6705651429842064148405639984252410262122550027105112322996487-1.021.01120.98-3870.003892.00678020230720-41.7435852023051710.186780-41.7420230720358510.18202305176780-41.7420230720358510.18202305171.41N06557050061 억82523NN0N00N
1432023110711053357100.00KOSDAQ통신장비NNNNN3945-1705-4.1343393169510937981.954075411038955340288541153967.230.6709746429842064148405639984252410262122550027105112322996486-1.021.01120.89-3870.003892.00678020230720-41.8135852023051710.046780-41.8120230720358510.04202305176780-41.8120230720358510.04202305171.41N06557050061 억82523NN0N00N
1442023110710053957100.00KOSDAQ통신장비NNNNN3965-1505-3.653113075757820558.604075411038955340288541153980.660.67013987429842064148405639984252410262122550027105112322996489-1.021.02120.63-3870.003892.00678020230720-41.5235852023051710.606780-41.5220230720358510.60202305176780-41.5220230720358510.60202305171.41N06557050061 억82523NN0N00N
1452023110709052657100.00KOSDAQ통신장비NNNNN4110-55-0.12534667513090.984075411040755340288541154084.550.67080429842064148405639984252410262122550027105112322996506-1.061.06120.01-3870.003892.00678020230720-39.3835852023051714.646780-39.3820230720358514.64202305176780-39.3820230720358514.64202305171.41N06557050061 억82523NN0N00N
1462023110616052157100.00KOSDAQ통신장비NNNNN41152020.49554236595133460141.084095424040905320287040954152.830.6106879428541904095400039054142395262122550027005112322996507-1.061.06121.08-3870.003892.00678020230720-39.3135852023051714.786780-39.3120230720358514.78202305176780-39.3120230720358514.78202305171.27N06557050061 억74732NN0N00N
1472023110615052357100.00KOSDAQ통신장비NNNNN41303520.85526646320126756134.004095424040905320287040954154.800.6106824428541904095400039054142395262122550027005112322996509-1.071.06121.03-3870.003892.00678020230720-39.0935852023051715.206780-39.0920230720358515.20202305176780-39.0920230720358515.20202305171.27N06557050061 억74732NN0N00N
1482023110614052157100.00KOSDAQ통신장비NNNNN41202520.61479480595115258121.844095424040905320287040954160.060.6108179428541904095400039054142395262122550027005112322996508-1.061.06120.94-3870.003892.00678020230720-39.2335852023051714.926780-39.2320230720358514.92202305176780-39.2320230720358514.92202305171.27N06557050061 억74732NN0N00N
1492023110613052857100.00KOSDAQ통신장비NNNNN4095030.00446813945107353113.494095424040905320287040954162.100.6107845428541904095400039054142395262122550027005112322996505-1.061.05120.87-3870.003892.00678020230720-39.6035852023051714.236780-39.6020230720358514.23202305176780-39.6020230720358514.23202305171.27N06557050061 억74732NN0N00N
1502023110612052557100.00KOSDAQ통신장비NNNNN4095030.0039753740095334100.784095424040955320287040954169.940.6108009428541904095400039054142395262122550027005112322996505-1.061.05120.77-3870.003892.00678020230720-39.6035852023051714.236780-39.6020230720358514.23202305176780-39.6020230720358514.23202305171.27N06557050061 억74732NN0N00N
1512023110611052457100.00KOSDAQ통신장비NNNNN41657021.713374014908072385.334095424040955320287040954179.740.6108141428541904095400039054142395262122550027005112322996513-1.081.07120.66-3870.003892.00678020230720-38.5735852023051716.186780-38.5720230720358516.18202305176780-38.5720230720358516.18202305171.27N06557050061 억74732NN0N00N
1522023110610050357100.00KOSDAQ통신장비NNNNN41808522.082966588757092174.974095424040955320287040954182.950.61010955428541904095400039054142395262122550027005112322996515-1.081.07120.58-3870.003892.00678020230720-38.3535852023051716.606780-38.3520230720358516.60202305176780-38.3520230720358516.60202305171.27N06557050061 억74732NN0N00N
1532023110609052557100.00KOSDAQ통신장비NNNNN41606521.593128418075978.034095416040955320287040954117.960.6101815428541904095400039054142395262122550027005112322996513-1.071.07120.06-3870.003892.00678020230720-38.6435852023051716.046780-38.6420230720358516.04202305176780-38.6420230720358516.04202305171.27N06557050061 억74732NN0N00N
1542023110316051857100.00KOSDAQ통신장비NNNNN4095520.123835992059379043.214100419040005310286540904089.980.50012953465343714208392637634290384562122050026905112322996505-1.061.05120.76-3870.003892.00678020230720-39.6035852023051714.236780-39.6020230720358514.23202305176780-39.6020230720358514.23202305171.29N06557050061 억61766NN0N00N
1552023110315051757100.00KOSDAQ통신장비NNNNN41051520.373258672607971436.734100419040005310286540904087.960.50012354465343714208392637634290384562122050026905112322996506-1.061.05120.65-3870.003892.00678020230720-39.4535852023051714.506780-39.4520230720358514.50202305176780-39.4520230720358514.50202305171.29N06557050061 억61766NN0N00N
1562023110314051757100.00KOSDAQ통신장비NNNNN41001020.242726599806673630.754100419040005310286540904085.650.50011398465343714208392637634290384562122050026905112322996505-1.061.05120.54-3870.003892.00678020230720-39.5335852023051714.376780-39.5320230720358514.37202305176780-39.5320230720358514.37202305171.29N06557050061 억61766NN0N00N
1572023110313051757100.00KOSDAQ통신장비NNNNN4090030.002363526155788226.674100419040005310286540904083.350.5008160465343714208392637634290384562122050026905112322996504-1.061.05120.47-3870.003892.00678020230720-39.6835852023051714.096780-39.6820230720358514.09202305176780-39.6820230720358514.09202305171.29N06557050061 억61766NN0N00N
1582023110312051757100.00KOSDAQ통신장비NNNNN41859522.322055658955039323.224100419040005310286540904079.250.5008776465343714208392637634290384562122050026905112322996516-1.081.08120.41-3870.003892.00678020230720-38.2735852023051716.746780-38.2720230720358516.74202305176780-38.2720230720358516.74202305171.29N06557050061 억61766NN0N00N
1592023110311052057100.00KOSDAQ통신장비NNNNN41253520.861249466053087614.234100412540005310286540904046.720.5003425465343714208392637634290384562122050026905112322996508-1.071.06120.25-3870.003892.00678020230720-39.1635852023051715.066780-39.1620230720358515.06202305176780-39.1620230720358515.06202305171.29N06557050061 억61766NN0N00N
1602023110310051257100.00KOSDAQ통신장비NNNNN4040-505-1.2280364805199259.184100411540005310286540904033.370.500324465343714208392637634290384562122050026905112322996498-1.041.04120.16-3870.003892.00678020230720-40.4135852023051712.696780-40.4120230720358512.69202305176780-40.4120230720358512.69202305171.29N06557050061 억61766NN0N00N
1612023110309051257100.00KOSDAQ통신장비NNNNN4040-505-1.222785524068563.164100411540105310286540904062.900.500-657465343714208392637634290384562122050026905112322996498-1.041.04120.06-3870.003892.00678020230720-40.4135852023051712.696780-40.4120230720358512.69202305176780-40.4120230720358512.69202305171.29N06557050061 억61766NN0N00N
1622023110216051457100.00KOSDAQ통신장비NNNNN4090-2905-6.62884672360213685203.084380449040455690307043804140.080.660-20289463345064443431642534475428562131050028905112322996504-1.061.05121.73-3870.003892.00678020230720-39.6835852023051714.096780-39.6820230720358514.09202305176780-39.6820230720358514.09202305171.27N06557050061 억81486NN0N00N
1632023110215051857100.00KOSDAQ통신장비NNNNN4075-3055-6.96848682310204898194.734380449040455690307043804141.970.660-18236463345064443431642534475428562131050028905112322996502-1.051.05121.66-3870.003892.00678020230720-39.9035852023051713.676780-39.9020230720358513.67202305176780-39.9020230720358513.67202305171.27N06557050061 억81486NN0N00N
1642023110214050957100.00KOSDAQ통신장비NNNNN4135-2455-5.59725090965174704166.034380449040455690307043804150.400.660-13571463345064443431642534475428562131050028905112322996510-1.071.06121.42-3870.003892.00678020230720-39.0135852023051715.346780-39.0120230720358515.34202305176780-39.0120230720358515.34202305171.27N06557050061 억81486NN0N00N
1652023110213051357100.00KOSDAQ통신장비NNNNN4140-2405-5.48646153005155516147.804380449040455690307043804154.900.660-13011463345064443431642534475428562131050028905112322996510-1.071.06121.26-3870.003892.00678020230720-38.9435852023051715.486780-38.9420230720358515.48202305176780-38.9420230720358515.48202305171.27N06557050061 억81486NN0N00N
1662023110212051157100.00KOSDAQ통신장비NNNNN4140-2405-5.48626789110150815143.334380449040455690307043804156.010.660-14099463345064443431642534475428562131050028905112322996510-1.071.06121.22-3870.003892.00678020230720-38.9435852023051715.486780-38.9420230720358515.48202305176780-38.9420230720358515.48202305171.27N06557050061 억81486NN0N00N
1672023110211051257100.00KOSDAQ통신장비NNNNN4175-2055-4.68600078225144349137.184380449040455690307043804157.130.660-13413463345064443431642534475428562131050028905112322996514-1.081.07121.17-3870.003892.00678020230720-38.4235852023051716.466780-38.4220230720358516.46202305176780-38.4220230720358516.46202305171.27N06557050061 억81486NN0N00N
1682023110210051257100.00KOSDAQ통신장비NNNNN4045-3355-7.65457741155109652104.214380449040455690307043804174.490.660-16062463345064443431642534475428562131050028905112322996498-1.051.04120.89-3870.003892.00678020230720-40.3435852023051712.836780-40.3420230720358512.83202305176780-40.3420230720358512.83202305171.27N06557050061 억81486NN0N00N
1692023110209051557100.00KOSDAQ통신장비NNNNN43901020.232309287552364.984380449043805690307043804410.400.660-1174463345064443431642534475428562131050028905112322996541-1.131.13120.04-3870.003892.00678020230720-35.2535852023051722.456780-35.2520230720358522.45202305176780-35.2520230720358522.45202305171.27N06557050061 억81486NN0N00N
1702023110116051057100.00KOSDAQ통신장비NNNNN4380-1905-4.1646572405510458557.944570457043805940320045704453.140.6303469494647574611442242764685435062137050030105112322996540-1.131.13120.85-3870.003892.00678020230720-35.4035852023051722.186780-35.4020230720358522.18202305176780-35.4020230720358522.18202305171.37N06557050061 억78017NN0N00N
1712023110115050857100.00KOSDAQ통신장비NNNNN4460-1105-2.413855830858640947.874570457044005940320045704462.300.6305039494647574611442242764685435062137050030105112322996550-1.151.15120.70-3870.003892.00678020230720-34.2235852023051724.416780-34.2220230720358524.41202305176780-34.2220230720358524.41202305171.37N06557050061 억78017NN0N00N
1722023110114050557100.00KOSDAQ통신장비NNNNN4470-1005-2.193372355557553841.854570457044005940320045704464.450.6304891494647574611442242764685435062137050030105112322996551-1.161.15120.61-3870.003892.00678020230720-34.0735852023051724.696780-34.0720230720358524.69202305176780-34.0720230720358524.69202305171.37N06557050061 억78017NN0N00N
1732023110113050957100.00KOSDAQ통신장비NNNNN4505-655-1.423098382956943538.464570457044005940320045704462.280.6306747494647574611442242764685435062137050030105112322996555-1.161.16120.56-3870.003892.00678020230720-33.5535852023051725.666780-33.5520230720358525.66202305176780-33.5520230720358525.66202305171.37N06557050061 억78017NN0N00N
1742023110112052057100.00KOSDAQ통신장비NNNNN4485-855-1.862934469556579536.454570457044005940320045704460.020.6307381494647574611442242764685435062137050030105112322996553-1.161.15120.53-3870.003892.00678020230720-33.8535852023051725.106780-33.8520230720358525.10202305176780-33.8520230720358525.10202305171.37N06557050061 억78017NN0N00N
1752023110111052357100.00KOSDAQ통신장비NNNNN4475-955-2.082643902055930632.854570457044005940320045704458.070.6307504494647574611442242764685435062137050030105112322996551-1.161.15120.48-3870.003892.00678020230720-34.0035852023051724.836780-34.0020230720358524.83202305176780-34.0020230720358524.83202305171.37N06557050061 억78017NN0N00N
1762023110110051757100.00KOSDAQ통신장비NNNNN4465-1055-2.302302452955166128.624570457044005940320045704456.850.6309815494647574611442242764685435062137050030105112322996550-1.151.15120.42-3870.003892.00678020230720-34.1435852023051724.556780-34.1420230720358524.55202305176780-34.1420230720358524.55202305171.37N06557050061 억78017NN0N00N
1772023110109051857100.00KOSDAQ통신장비NNNNN4480-905-1.9746755785103715.754570457044505940320045704508.320.630277494647574611442242764685435062137050030105112322996552-1.161.15120.08-3870.003892.00678020230720-33.9235852023051724.976780-33.9220230720358524.97202305176780-33.9220230720358524.97202305171.37N06557050061 억78017NN0N00N