KissMeData/073490/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160656	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24950	-200	5	-0.80	666516750	26734	100.20	25000	25300	24700	32650	17650	25150	24931.43	1.92	-3827	26116	25632	25316	24832	24516	25475	24675	38	7500	500	18100	50	1	7603846	1897	12.50	1.28	12	0.35	1996.00	19430.00	35750	20221216	-30.21	20650	20231024	20.82	35500	-29.72	20230104	20650	20.82	20231024	35750	-30.21	20221216	20650	20.82	20231024	3.10	N	073490	500	38 억	146312	N	N	6	N	N
3	20231130	150658	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24950	-200	5	-0.80	628212450	25197	94.44	25000	25300	24700	32650	17650	25150	24932.03	1.92	-3761	26116	25632	25316	24832	24516	25475	24675	38	7500	500	18100	50	1	7603846	1897	12.50	1.28	12	0.33	1996.00	19430.00	35750	20221216	-30.21	20650	20231024	20.82	35500	-29.72	20230104	20650	20.82	20231024	35750	-30.21	20221216	20650	20.82	20231024	3.10	N	073490	500	38 억	146312	N	N	374	N	N
4	20231130	140653	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24900	-250	5	-0.99	601377650	24123	90.41	25000	25300	24700	32650	17650	25150	24929.64	1.92	-3509	26116	25632	25316	24832	24516	25475	24675	38	7500	500	18100	50	1	7603846	1893	12.47	1.28	12	0.32	1996.00	19430.00	35750	20221216	-30.35	20650	20231024	20.58	35500	-29.86	20230104	20650	20.58	20231024	35750	-30.35	20221216	20650	20.58	20231024	3.10	N	073490	500	38 억	146312	N	N	374	N	N
5	20231130	130652	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25100	-50	5	-0.20	568613450	22809	85.49	25000	25300	24700	32650	17650	25150	24929.35	1.92	-3581	26116	25632	25316	24832	24516	25475	24675	38	7500	500	18100	50	1	7603846	1909	12.58	1.29	12	0.30	1996.00	19430.00	35750	20221216	-29.79	20650	20231024	21.55	35500	-29.30	20230104	20650	21.55	20231024	35750	-29.79	20221216	20650	21.55	20231024	3.10	N	073490	500	38 억	146312	N	N	374	N	N
6	20231130	120703	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24900	-250	5	-0.99	465214450	18648	69.89	25000	25300	24700	32650	17650	25150	24947.15	1.92	-3664	26116	25632	25316	24832	24516	25475	24675	38	7500	500	18100	50	1	7603846	1893	12.47	1.28	12	0.25	1996.00	19430.00	35750	20221216	-30.35	20650	20231024	20.58	35500	-29.86	20230104	20650	20.58	20231024	35750	-30.35	20221216	20650	20.58	20231024	3.10	N	073490	500	38 억	146312	N	N	374	N	N
7	20231130	110657	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25000	-150	5	-0.60	378704350	15188	56.92	25000	25300	24700	32650	17650	25150	24934.44	1.92	-2275	26116	25632	25316	24832	24516	25475	24675	38	7500	500	18100	50	1	7603846	1901	12.53	1.29	12	0.20	1996.00	19430.00	35750	20221216	-30.07	20650	20231024	21.07	35500	-29.58	20230104	20650	21.07	20231024	35750	-30.07	20221216	20650	21.07	20231024	3.10	N	073490	500	38 억	146312	N	N	374	N	N
8	20231130	100653	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24850	-300	5	-1.19	237082900	9489	35.56	25000	25300	24800	32650	17650	25150	24985.02	1.92	-2253	26116	25632	25316	24832	24516	25475	24675	38	7500	500	18100	50	1	7603846	1890	12.45	1.28	12	0.12	1996.00	19430.00	35750	20221216	-30.49	20650	20231024	20.34	35500	-30.00	20230104	20650	20.34	20231024	35750	-30.49	20221216	20650	20.34	20231024	3.10	N	073490	500	38 억	146312	N	N	374	N	N
9	20231130	090654	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25050	-100	5	-0.40	7300300	291	1.09	25000	25300	25000	32650	17650	25150	25086.94	1.92	-99	26116	25632	25316	24832	24516	25475	24675	38	7500	500	18100	50	1	7603846	1905	12.55	1.29	12	0.00	1996.00	19430.00	35750	20221216	-29.93	20650	20231024	21.31	35500	-29.44	20230104	20650	21.31	20231024	35750	-29.93	20221216	20650	21.31	20231024	3.10	N	073490	500	38 억	146312	N	N	374	N	N
10	20231129	160651	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25150	-350	5	-1.37	670494650	26588	96.86	25800	25800	25000	33150	17850	25500	25217.94	2.02	-7648	26133	25816	25383	25066	24633	25600	24850	38	7650	500	18360	50	1	7603846	1912	12.60	1.29	12	0.35	1996.00	19430.00	35750	20221216	-29.65	20650	20231024	21.79	35500	-29.15	20230104	20650	21.79	20231024	35750	-29.65	20221216	20650	21.79	20231024	3.09	N	073490	500	38 억	153956	N	N	374	N	N
11	20231129	150655	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25100	-400	5	-1.57	632884850	25095	91.42	25800	25800	25000	33150	17850	25500	25219.56	2.02	-6852	26133	25816	25383	25066	24633	25600	24850	38	7650	500	18360	50	1	7603846	1909	12.58	1.29	12	0.33	1996.00	19430.00	35750	20221216	-29.79	20650	20231024	21.55	35500	-29.30	20230104	20650	21.55	20231024	35750	-29.79	20221216	20650	21.55	20231024	3.09	N	073490	500	38 억	153956	N	N	0	N	N
12	20231129	140651	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25350	-150	5	-0.59	500890400	19842	72.29	25800	25800	25050	33150	17850	25500	25243.95	2.02	-4232	26133	25816	25383	25066	24633	25600	24850	38	7650	500	18360	50	1	7603846	1928	12.70	1.30	12	0.26	1996.00	19430.00	35750	20221216	-29.09	20650	20231024	22.76	35500	-28.59	20230104	20650	22.76	20231024	35750	-29.09	20221216	20650	22.76	20231024	3.09	N	073490	500	38 억	153956	N	N	0	N	N
13	20231129	130654	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25250	-250	5	-0.98	485617000	19238	70.09	25800	25800	25050	33150	17850	25500	25242.59	2.02	-3870	26133	25816	25383	25066	24633	25600	24850	38	7650	500	18360	50	1	7603846	1920	12.65	1.30	12	0.25	1996.00	19430.00	35750	20221216	-29.37	20650	20231024	22.28	35500	-28.87	20230104	20650	22.28	20231024	35750	-29.37	20221216	20650	22.28	20231024	3.09	N	073490	500	38 억	153956	N	N	0	N	N
14	20231129	120654	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25200	-300	5	-1.18	437811700	17339	63.17	25800	25800	25050	33150	17850	25500	25250.11	2.02	-3350	26133	25816	25383	25066	24633	25600	24850	38	7650	500	18360	50	1	7603846	1916	12.63	1.30	12	0.23	1996.00	19430.00	35750	20221216	-29.51	20650	20231024	22.03	35500	-29.01	20230104	20650	22.03	20231024	35750	-29.51	20221216	20650	22.03	20231024	3.09	N	073490	500	38 억	153956	N	N	0	N	N
15	20231129	110655	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25300	-200	5	-0.78	374393550	14821	53.99	25800	25800	25050	33150	17850	25500	25261.02	2.02	-3638	26133	25816	25383	25066	24633	25600	24850	38	7650	500	18360	50	1	7603846	1924	12.68	1.30	12	0.19	1996.00	19430.00	35750	20221216	-29.23	20650	20231024	22.52	35500	-28.73	20230104	20650	22.52	20231024	35750	-29.23	20221216	20650	22.52	20231024	3.09	N	073490	500	38 억	153956	N	N	0	N	N
16	20231129	100653	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25250	-250	5	-0.98	234916150	9273	33.78	25800	25800	25100	33150	17850	25500	25333.35	2.02	-3719	26133	25816	25383	25066	24633	25600	24850	38	7650	500	18360	50	1	7603846	1920	12.65	1.30	12	0.12	1996.00	19430.00	35750	20221216	-29.37	20650	20231024	22.28	35500	-28.87	20230104	20650	22.28	20231024	35750	-29.37	20221216	20650	22.28	20231024	3.09	N	073490	500	38 억	153956	N	N	0	N	N
17	20231129	090650	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25250	-250	5	-0.98	95383700	3738	13.62	25800	25800	25150	33150	17850	25500	25517.31	2.02	-2339	26133	25816	25383	25066	24633	25600	24850	38	7650	500	18360	50	1	7603846	1920	12.65	1.30	12	0.05	1996.00	19430.00	35750	20221216	-29.37	20650	20231024	22.28	35500	-28.87	20230104	20650	22.28	20231024	35750	-29.37	20221216	20650	22.28	20231024	3.09	N	073490	500	38 억	153956	N	N	0	N	N
18	20231128	160651	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25500	100	2	0.39	691258700	27402	29.45	25700	25700	24950	33000	17800	25400	25225.95	2.15	-9652	26333	25866	25433	24966	24533	26100	25200	38	7600	500	18280	50	1	7603846	1939	12.78	1.31	12	0.36	1996.00	19430.00	35750	20221216	-28.67	20650	20231024	23.49	35500	-28.17	20230104	20650	23.49	20231024	35750	-28.67	20221216	20650	23.49	20231024	3.11	N	073490	500	38 억	163585	N	N	73	N	N
19	20231128	150608	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25350	-50	5	-0.20	669594400	26551	28.53	25700	25700	24950	33000	17800	25400	25219.18	2.15	-9226	26333	25866	25433	24966	24533	26100	25200	38	7600	500	18280	50	1	7603846	1928	12.70	1.30	12	0.35	1996.00	19430.00	35750	20221216	-29.09	20650	20231024	22.76	35500	-28.59	20230104	20650	22.76	20231024	35750	-29.09	20221216	20650	22.76	20231024	3.11	N	073490	500	38 억	163585	N	N	73	N	N
20	20231128	140651	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25350	-50	5	-0.20	576035950	22866	24.57	25700	25700	24950	33000	17800	25400	25191.81	2.15	-8325	26333	25866	25433	24966	24533	26100	25200	38	7600	500	18280	50	1	7603846	1928	12.70	1.30	12	0.30	1996.00	19430.00	35750	20221216	-29.09	20650	20231024	22.76	35500	-28.59	20230104	20650	22.76	20231024	35750	-29.09	20221216	20650	22.76	20231024	3.11	N	073490	500	38 억	163585	N	N	73	N	N
21	20231128	130647	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25500	100	2	0.39	473822850	18842	20.25	25700	25700	24950	33000	17800	25400	25147.16	2.15	-7205	26333	25866	25433	24966	24533	26100	25200	38	7600	500	18280	50	1	7603846	1939	12.78	1.31	12	0.25	1996.00	19430.00	35750	20221216	-28.67	20650	20231024	23.49	35500	-28.17	20230104	20650	23.49	20231024	35750	-28.67	20221216	20650	23.49	20231024	3.11	N	073490	500	38 억	163585	N	N	73	N	N
22	20231128	120650	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25350	-50	5	-0.20	429805100	17105	18.38	25700	25700	24950	33000	17800	25400	25127.45	2.15	-6430	26333	25866	25433	24966	24533	26100	25200	38	7600	500	18280	50	1	7603846	1928	12.70	1.30	12	0.22	1996.00	19430.00	35750	20221216	-29.09	20650	20231024	22.76	35500	-28.59	20230104	20650	22.76	20231024	35750	-29.09	20221216	20650	22.76	20231024	3.11	N	073490	500	38 억	163585	N	N	73	N	N
23	20231128	110649	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25300	-100	5	-0.39	345534550	13761	14.79	25700	25700	24950	33000	17800	25400	25109.70	2.15	-4770	26333	25866	25433	24966	24533	26100	25200	38	7600	500	18280	50	1	7603846	1924	12.68	1.30	12	0.18	1996.00	19430.00	35750	20221216	-29.23	20650	20231024	22.52	35500	-28.73	20230104	20650	22.52	20231024	35750	-29.23	20221216	20650	22.52	20231024	3.11	N	073490	500	38 억	163585	N	N	73	N	N
24	20231128	100648	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25100	-300	5	-1.18	263150500	10484	11.27	25700	25700	24950	33000	17800	25400	25100.20	2.15	-3395	26333	25866	25433	24966	24533	26100	25200	38	7600	500	18280	50	1	7603846	1909	12.58	1.29	12	0.14	1996.00	19430.00	35750	20221216	-29.79	20650	20231024	21.55	35500	-29.30	20230104	20650	21.55	20231024	35750	-29.79	20221216	20650	21.55	20231024	3.11	N	073490	500	38 억	163585	N	N	73	N	N
25	20231128	090647	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25350	-50	5	-0.20	52891850	2102	2.26	25700	25700	25000	33000	17800	25400	25162.63	2.15	-156	26333	25866	25433	24966	24533	26100	25200	38	7600	500	18280	50	1	7603846	1928	12.70	1.30	12	0.03	1996.00	19430.00	35750	20221216	-29.09	20650	20231024	22.76	35500	-28.59	20230104	20650	22.76	20231024	35750	-29.09	20221216	20650	22.76	20231024	3.11	N	073490	500	38 억	163585	N	N	73	N	N
26	20231127	160646	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25400	650	2	2.63	2348059250	91977	518.44	25000	25900	25000	32150	17350	24750	25528.90	2.03	9254	25116	24932	24666	24482	24216	24800	24350	38	7400	500	17820	50	1	7603846	1931	12.73	1.31	12	1.21	1996.00	19430.00	35750	20221216	-28.95	20650	20231024	23.00	35500	-28.45	20230104	20650	23.00	20231024	35750	-28.95	20221216	20650	23.00	20231024	3.14	N	073490	500	38 억	153990	N	N	73	N	N
27	20231127	150647	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25450	700	2	2.83	2309645150	90466	509.93	25000	25900	25000	32150	17350	24750	25530.62	2.03	9223	25116	24932	24666	24482	24216	24800	24350	38	7400	500	17820	50	1	7603846	1935	12.75	1.31	12	1.19	1996.00	19430.00	35750	20221216	-28.81	20650	20231024	23.24	35500	-28.31	20230104	20650	23.24	20231024	35750	-28.81	20221216	20650	23.24	20231024	3.14	N	073490	500	38 억	153990	N	N	0	N	N
28	20231127	140651	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25400	650	2	2.63	2122207650	83090	468.35	25000	25900	25000	32150	17350	24750	25541.17	2.03	8429	25116	24932	24666	24482	24216	24800	24350	38	7400	500	17820	50	1	7603846	1931	12.73	1.31	12	1.09	1996.00	19430.00	35750	20221216	-28.95	20650	20231024	23.00	35500	-28.45	20230104	20650	23.00	20231024	35750	-28.95	20221216	20650	23.00	20231024	3.14	N	073490	500	38 억	153990	N	N	0	N	N
29	20231127	130649	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25550	800	2	3.23	1792711750	70178	395.57	25000	25900	25000	32150	17350	24750	25545.32	2.03	5964	25116	24932	24666	24482	24216	24800	24350	38	7400	500	17820	50	1	7603846	1943	12.80	1.31	12	0.92	1996.00	19430.00	35750	20221216	-28.53	20650	20231024	23.73	35500	-28.03	20230104	20650	23.73	20231024	35750	-28.53	20221216	20650	23.73	20231024	3.14	N	073490	500	38 억	153990	N	N	0	N	N
30	20231127	120650	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25650	900	2	3.64	1624534100	63616	358.58	25000	25900	25000	32150	17350	24750	25536.69	2.03	6049	25116	24932	24666	24482	24216	24800	24350	38	7400	500	17820	50	1	7603846	1950	12.85	1.32	12	0.84	1996.00	19430.00	35750	20221216	-28.25	20650	20231024	24.21	35500	-27.75	20230104	20650	24.21	20231024	35750	-28.25	20221216	20650	24.21	20231024	3.14	N	073490	500	38 억	153990	N	N	0	N	N
31	20231127	110641	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25450	700	2	2.83	1194138950	46897	264.34	25000	25800	25000	32150	17350	24750	25463.17	2.03	3028	25116	24932	24666	24482	24216	24800	24350	38	7400	500	17820	50	1	7603846	1935	12.75	1.31	12	0.62	1996.00	19430.00	35750	20221216	-28.81	20650	20231024	23.24	35500	-28.31	20230104	20650	23.24	20231024	35750	-28.81	20221216	20650	23.24	20231024	3.14	N	073490	500	38 억	153990	N	N	0	N	N
32	20231127	100640	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25250	500	2	2.02	948368400	37176	209.55	25000	25800	25000	32150	17350	24750	25510.44	2.03	1873	25116	24932	24666	24482	24216	24800	24350	38	7400	500	17820	50	1	7603846	1920	12.65	1.30	12	0.49	1996.00	19430.00	35750	20221216	-29.37	20650	20231024	22.28	35500	-28.87	20230104	20650	22.28	20231024	35750	-29.37	20221216	20650	22.28	20231024	3.14	N	073490	500	38 억	153990	N	N	0	N	N
33	20231127	090642	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25250	500	2	2.02	154693150	6120	34.50	25000	25500	25000	32150	17350	24750	25277.52	2.03	1322	25116	24932	24666	24482	24216	24800	24350	38	7400	500	17820	50	1	7603846	1920	12.65	1.30	12	0.08	1996.00	19430.00	35750	20221216	-29.37	20650	20231024	22.28	35500	-28.87	20230104	20650	22.28	20231024	35750	-29.37	20221216	20650	22.28	20231024	3.14	N	073490	500	38 억	153990	N	N	0	N	N
34	20231124	160635	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24750	200	2	0.81	428685450	17448	82.56	24850	24850	24400	31900	17200	24550	24569.32	2.02	701	25083	24816	24583	24316	24083	24700	24200	38	7350	500	17670	50	1	7603846	1882	12.40	1.27	12	0.23	1996.00	19430.00	35750	20221216	-30.77	20650	20231024	19.85	35500	-30.28	20230104	20650	19.85	20231024	35750	-30.77	20221216	20650	19.85	20231024	3.10	N	073490	500	38 억	153268	N	N	91	N	N
35	20231124	150643	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24750	200	2	0.81	407763750	16603	78.56	24850	24850	24400	31900	17200	24550	24559.64	2.02	753	25083	24816	24583	24316	24083	24700	24200	38	7350	500	17670	50	1	7603846	1882	12.40	1.27	12	0.22	1996.00	19430.00	35750	20221216	-30.77	20650	20231024	19.85	35500	-30.28	20230104	20650	19.85	20231024	35750	-30.77	20221216	20650	19.85	20231024	3.10	N	073490	500	38 억	153268	N	N	91	N	N
36	20231124	140645	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24550	0	3	0.00	338157250	13776	65.18	24850	24850	24400	31900	17200	24550	24546.84	2.02	-156	25083	24816	24583	24316	24083	24700	24200	38	7350	500	17670	50	1	7603846	1867	12.30	1.26	12	0.18	1996.00	19430.00	35750	20221216	-31.33	20650	20231024	18.89	35500	-30.85	20230104	20650	18.89	20231024	35750	-31.33	20221216	20650	18.89	20231024	3.10	N	073490	500	38 억	153268	N	N	91	N	N
37	20231124	130640	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24500	-50	5	-0.20	252553550	10286	48.67	24850	24850	24400	31900	17200	24550	24553.14	2.02	-666	25083	24816	24583	24316	24083	24700	24200	38	7350	500	17670	50	1	7603846	1863	12.27	1.26	12	0.14	1996.00	19430.00	35750	20221216	-31.47	20650	20231024	18.64	35500	-30.99	20230104	20650	18.64	20231024	35750	-31.47	20221216	20650	18.64	20231024	3.10	N	073490	500	38 억	153268	N	N	91	N	N
38	20231124	120644	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24500	-50	5	-0.20	205235750	8355	39.53	24850	24850	24400	31900	17200	24550	24564.42	2.02	-903	25083	24816	24583	24316	24083	24700	24200	38	7350	500	17670	50	1	7603846	1863	12.27	1.26	12	0.11	1996.00	19430.00	35750	20221216	-31.47	20650	20231024	18.64	35500	-30.99	20230104	20650	18.64	20231024	35750	-31.47	20221216	20650	18.64	20231024	3.10	N	073490	500	38 억	153268	N	N	91	N	N
39	20231124	110641	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24400	-150	5	-0.61	164934350	6710	31.75	24850	24850	24400	31900	17200	24550	24580.38	2.02	-947	25083	24816	24583	24316	24083	24700	24200	38	7350	500	17670	50	1	7603846	1855	12.22	1.26	12	0.09	1996.00	19430.00	35750	20221216	-31.75	20650	20231024	18.16	35500	-31.27	20230104	20650	18.16	20231024	35750	-31.75	20221216	20650	18.16	20231024	3.10	N	073490	500	38 억	153268	N	N	91	N	N
40	20231124	100640	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24600	50	2	0.20	82635700	3354	15.87	24850	24850	24500	31900	17200	24550	24637.95	2.02	-94	25083	24816	24583	24316	24083	24700	24200	38	7350	500	17670	50	1	7603846	1871	12.32	1.27	12	0.04	1996.00	19430.00	35750	20221216	-31.19	20650	20231024	19.13	35500	-30.70	20230104	20650	19.13	20231024	35750	-31.19	20221216	20650	19.13	20231024	3.10	N	073490	500	38 억	153268	N	N	91	N	N
41	20231124	090640	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24800	250	2	1.02	15568750	631	2.99	24850	24850	24500	31900	17200	24550	24673.14	2.02	-421	25083	24816	24583	24316	24083	24700	24200	38	7350	500	17670	50	1	7603846	1886	12.42	1.28	12	0.01	1996.00	19430.00	35750	20221216	-30.63	20650	20231024	20.10	35500	-30.14	20230104	20650	20.10	20231024	35750	-30.63	20221216	20650	20.10	20231024	3.10	N	073490	500	38 억	153268	N	N	91	N	N
42	20231123	160632	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24550	-200	5	-0.81	517900500	21109	41.66	24750	24850	24350	32150	17350	24750	24534.54	2.02	-210	26116	25432	24966	24282	23816	25200	24050	38	7400	500	17820	50	1	7603846	1867	12.30	1.26	12	0.28	1996.00	19430.00	35750	20221216	-31.33	20650	20231024	18.89	35500	-30.85	20230104	20650	18.89	20231024	35750	-31.33	20221216	20650	18.89	20231024	3.17	N	073490	500	38 억	153490	N	N	91	N	N
43	20231123	150655	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24400	-350	5	-1.41	506853900	20658	40.77	24750	24850	24350	32150	17350	24750	24535.48	2.02	-250	26116	25432	24966	24282	23816	25200	24050	38	7400	500	17820	50	1	7603846	1855	12.22	1.26	12	0.27	1996.00	19430.00	35750	20221216	-31.75	20650	20231024	18.16	35500	-31.27	20230104	20650	18.16	20231024	35750	-31.75	20221216	20650	18.16	20231024	3.17	N	073490	500	38 억	153490	N	N	11	N	N
44	20231123	140650	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24450	-300	5	-1.21	462996700	18863	37.23	24750	24850	24350	32150	17350	24750	24545.23	2.02	-182	26116	25432	24966	24282	23816	25200	24050	38	7400	500	17820	50	1	7603846	1859	12.25	1.26	12	0.25	1996.00	19430.00	35750	20221216	-31.61	20650	20231024	18.40	35500	-31.13	20230104	20650	18.40	20231024	35750	-31.61	20221216	20650	18.40	20231024	3.17	N	073490	500	38 억	153490	N	N	11	N	N
45	20231123	130651	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24650	-100	5	-0.40	422915050	17231	34.01	24750	24850	24350	32150	17350	24750	24543.85	2.02	5	26116	25432	24966	24282	23816	25200	24050	38	7400	500	17820	50	1	7603846	1874	12.35	1.27	12	0.23	1996.00	19430.00	35750	20221216	-31.05	20650	20231024	19.37	35500	-30.56	20230104	20650	19.37	20231024	35750	-31.05	20221216	20650	19.37	20231024	3.17	N	073490	500	38 억	153490	N	N	11	N	N
46	20231123	120642	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24700	-50	5	-0.20	406396950	16562	32.69	24750	24850	24350	32150	17350	24750	24537.92	2.02	75	26116	25432	24966	24282	23816	25200	24050	38	7400	500	17820	50	1	7603846	1878	12.37	1.27	12	0.22	1996.00	19430.00	35750	20221216	-30.91	20650	20231024	19.61	35500	-30.42	20230104	20650	19.61	20231024	35750	-30.91	20221216	20650	19.61	20231024	3.17	N	073490	500	38 억	153490	N	N	11	N	N
47	20231123	110658	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24650	-100	5	-0.40	330288050	13491	26.63	24750	24850	24350	32150	17350	24750	24482.10	2.02	1040	26116	25432	24966	24282	23816	25200	24050	38	7400	500	17820	50	1	7603846	1874	12.35	1.27	12	0.18	1996.00	19430.00	35750	20221216	-31.05	20650	20231024	19.37	35500	-30.56	20230104	20650	19.37	20231024	35750	-31.05	20221216	20650	19.37	20231024	3.17	N	073490	500	38 억	153490	N	N	11	N	N
48	20231123	100644	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24550	-200	5	-0.81	194257150	7942	15.67	24750	24850	24350	32150	17350	24750	24459.47	2.02	1034	26116	25432	24966	24282	23816	25200	24050	38	7400	500	17820	50	1	7603846	1867	12.30	1.26	12	0.10	1996.00	19430.00	35750	20221216	-31.33	20650	20231024	18.89	35500	-30.85	20230104	20650	18.89	20231024	35750	-31.33	20221216	20650	18.89	20231024	3.17	N	073490	500	38 억	153490	N	N	11	N	N
49	20231123	090640	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24750	0	3	0.00	9868300	400	0.79	24750	24850	24600	32150	17350	24750	24670.75	2.02	-7	26116	25432	24966	24282	23816	25200	24050	38	7400	500	17820	50	1	7603846	1882	12.40	1.27	12	0.01	1996.00	19430.00	35750	20221216	-30.77	20650	20231024	19.85	35500	-30.28	20230104	20650	19.85	20231024	35750	-30.77	20221216	20650	19.85	20231024	3.17	N	073490	500	38 억	153490	N	N	11	N	N
50	20231122	160618	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24750	50	2	0.20	1269338750	50644	266.98	25250	25650	24500	32100	17300	24700	25064.00	2.11	-7867	25133	24916	24583	24366	24033	25025	24475	38	7400	500	17780	50	1	7603846	1882	12.40	1.27	12	0.67	1996.00	19430.00	35750	20221216	-30.77	20650	20231024	19.85	35500	-30.28	20230104	20650	19.85	20231024	35750	-30.77	20221216	20650	19.85	20231024	3.18	N	073490	500	38 억	160686	N	N	11	N	N
51	20231122	150630	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24650	-50	5	-0.20	1222984200	48766	257.08	25250	25650	24500	32100	17300	24700	25078.63	2.11	-7755	25133	24916	24583	24366	24033	25025	24475	38	7400	500	17780	50	1	7603846	1874	12.35	1.27	12	0.64	1996.00	19430.00	35750	20221216	-31.05	20650	20231024	19.37	35500	-30.56	20230104	20650	19.37	20231024	35750	-31.05	20221216	20650	19.37	20231024	3.18	N	073490	500	38 억	160686	N	N	69	N	N
52	20231122	140623	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24700	0	3	0.00	1171116800	46664	246.00	25250	25650	24500	32100	17300	24700	25096.80	2.11	-7548	25133	24916	24583	24366	24033	25025	24475	38	7400	500	17780	50	1	7603846	1878	12.37	1.27	12	0.61	1996.00	19430.00	35750	20221216	-30.91	20650	20231024	19.61	35500	-30.42	20230104	20650	19.61	20231024	35750	-30.91	20221216	20650	19.61	20231024	3.18	N	073490	500	38 억	160686	N	N	69	N	N
53	20231122	130645	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24650	-50	5	-0.20	1135983350	45238	238.48	25250	25650	24500	32100	17300	24700	25111.27	2.11	-7608	25133	24916	24583	24366	24033	25025	24475	38	7400	500	17780	50	1	7603846	1874	12.35	1.27	12	0.59	1996.00	19430.00	35750	20221216	-31.05	20650	20231024	19.37	35500	-30.56	20230104	20650	19.37	20231024	35750	-31.05	20221216	20650	19.37	20231024	3.18	N	073490	500	38 억	160686	N	N	69	N	N
54	20231122	120648	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24750	50	2	0.20	943443150	37422	197.28	25250	25650	24750	32100	17300	24700	25210.94	2.11	-7931	25133	24916	24583	24366	24033	25025	24475	38	7400	500	17780	50	1	7603846	1882	12.40	1.27	12	0.49	1996.00	19430.00	35750	20221216	-30.77	20650	20231024	19.85	35500	-30.28	20230104	20650	19.85	20231024	35750	-30.77	20221216	20650	19.85	20231024	3.18	N	073490	500	38 억	160686	N	N	69	N	N
55	20231122	110716	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24900	200	2	0.81	881926500	34946	184.23	25250	25650	24850	32100	17300	24700	25236.85	2.11	-7182	25133	24916	24583	24366	24033	25025	24475	38	7400	500	17780	50	1	7603846	1893	12.47	1.28	12	0.46	1996.00	19430.00	35750	20221216	-30.35	20650	20231024	20.58	35500	-29.86	20230104	20650	20.58	20231024	35750	-30.35	20221216	20650	20.58	20231024	3.18	N	073490	500	38 억	160686	N	N	69	N	N
56	20231122	100657	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25000	300	2	1.21	770436050	30471	160.64	25250	25650	24850	32100	17300	24700	25284.26	2.11	-7045	25133	24916	24583	24366	24033	25025	24475	38	7400	500	17780	50	1	7603846	1901	12.53	1.29	12	0.40	1996.00	19430.00	35750	20221216	-30.07	20650	20231024	21.07	35500	-29.58	20230104	20650	21.07	20231024	35750	-30.07	20221216	20650	21.07	20231024	3.18	N	073490	500	38 억	160686	N	N	69	N	N
57	20231122	090625	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	25450	750	2	3.04	324829650	12762	67.28	25250	25650	25250	32100	17300	24700	25452.94	2.11	-3428	25133	24916	24583	24366	24033	25025	24475	38	7400	500	17780	50	1	7603846	1935	12.75	1.31	12	0.17	1996.00	19430.00	35750	20221216	-28.81	20650	20231024	23.24	35500	-28.31	20230104	20650	23.24	20231024	35750	-28.81	20221216	20650	23.24	20231024	3.18	N	073490	500	38 억	160686	N	N	69	N	N
58	20231121	160626	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24700	200	2	0.82	422973650	17221	70.51	24500	24800	24250	31850	17150	24500	24561.50	2.02	7399	25166	24832	24516	24182	23866	24675	24025	38	7350	500	17640	50	1	7603846	1878	12.37	1.27	12	0.23	1996.00	19430.00	35750	20221216	-30.91	20650	20231024	19.61	35500	-30.42	20230104	20650	19.61	20231024	35750	-30.91	20221216	20650	19.61	20231024	3.14	N	073490	500	38 억	153271	N	N	69	N	N
59	20231121	150626	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24700	200	2	0.82	406169850	16540	67.73	24500	24800	24250	31850	17150	24500	24556.82	2.02	7335	25166	24832	24516	24182	23866	24675	24025	38	7350	500	17640	50	1	7603846	1878	12.37	1.27	12	0.22	1996.00	19430.00	35750	20221216	-30.91	20650	20231024	19.61	35500	-30.42	20230104	20650	19.61	20231024	35750	-30.91	20221216	20650	19.61	20231024	3.14	N	073490	500	38 억	153271	N	N	48	N	N
60	20231121	140621	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24700	200	2	0.82	374126150	15238	62.39	24500	24800	24250	31850	17150	24500	24552.18	2.02	6635	25166	24832	24516	24182	23866	24675	24025	38	7350	500	17640	50	1	7603846	1878	12.37	1.27	12	0.20	1996.00	19430.00	35750	20221216	-30.91	20650	20231024	19.61	35500	-30.42	20230104	20650	19.61	20231024	35750	-30.91	20221216	20650	19.61	20231024	3.14	N	073490	500	38 억	153271	N	N	48	N	N
61	20231121	130615	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24700	200	2	0.82	329554550	13432	55.00	24500	24800	24250	31850	17150	24500	24535.03	2.02	6672	25166	24832	24516	24182	23866	24675	24025	38	7350	500	17640	50	1	7603846	1878	12.37	1.27	12	0.18	1996.00	19430.00	35750	20221216	-30.91	20650	20231024	19.61	35500	-30.42	20230104	20650	19.61	20231024	35750	-30.91	20221216	20650	19.61	20231024	3.14	N	073490	500	38 억	153271	N	N	48	N	N
62	20231121	120615	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24650	150	2	0.61	289557550	11813	48.37	24500	24800	24250	31850	17150	24500	24511.77	2.02	6877	25166	24832	24516	24182	23866	24675	24025	38	7350	500	17640	50	1	7603846	1874	12.35	1.27	12	0.16	1996.00	19430.00	35750	20221216	-31.05	20650	20231024	19.37	35500	-30.56	20230104	20650	19.37	20231024	35750	-31.05	20221216	20650	19.37	20231024	3.14	N	073490	500	38 억	153271	N	N	48	N	N
63	20231121	110613	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24700	200	2	0.82	272053400	11103	45.46	24500	24800	24250	31850	17150	24500	24502.69	2.02	6918	25166	24832	24516	24182	23866	24675	24025	38	7350	500	17640	50	1	7603846	1878	12.37	1.27	12	0.15	1996.00	19430.00	35750	20221216	-30.91	20650	20231024	19.61	35500	-30.42	20230104	20650	19.61	20231024	35750	-30.91	20221216	20650	19.61	20231024	3.14	N	073490	500	38 억	153271	N	N	48	N	N
64	20231121	100559	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24450	-50	5	-0.20	172879450	7066	28.93	24500	24650	24250	31850	17150	24500	24466.38	2.02	5202	25166	24832	24516	24182	23866	24675	24025	38	7350	500	17640	50	1	7603846	1859	12.25	1.26	12	0.09	1996.00	19430.00	35750	20221216	-31.61	20650	20231024	18.40	35500	-31.13	20230104	20650	18.40	20231024	35750	-31.61	20221216	20650	18.40	20231024	3.14	N	073490	500	38 억	153271	N	N	48	N	N
65	20231121	090607	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24500	0	3	0.00	129036000	5275	21.60	24500	24500	24250	31850	17150	24500	24461.80	2.02	4771	25166	24832	24516	24182	23866	24675	24025	38	7350	500	17640	50	1	7603846	1863	12.27	1.26	12	0.07	1996.00	19430.00	35750	20221216	-31.47	20650	20231024	18.64	35500	-30.99	20230104	20650	18.64	20231024	35750	-31.47	20221216	20650	18.64	20231024	3.14	N	073490	500	38 억	153271	N	N	48	N	N
66	20231120	160612	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24500	-300	5	-1.21	597812350	24419	125.73	24750	24850	24200	32200	17400	24800	24481.38	2.04	-2213	25333	25066	24733	24466	24133	25200	24600	38	7400	500	17850	50	1	7603846	1863	12.27	1.26	12	0.32	1996.00	19430.00	35750	20221216	-31.47	20650	20231024	18.64	35500	-30.99	20230104	20650	18.64	20231024	35750	-31.47	20221216	20650	18.64	20231024	3.13	N	073490	500	38 억	155153	N	N	48	N	N
67	20231120	150616	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24350	-450	5	-1.81	576742250	23557	121.29	24750	24850	24200	32200	17400	24800	24482.80	2.04	-1819	25333	25066	24733	24466	24133	25200	24600	38	7400	500	17850	50	1	7603846	1852	12.20	1.25	12	0.31	1996.00	19430.00	35750	20221216	-31.89	20650	20231024	17.92	35500	-31.41	20230104	20650	17.92	20231024	35750	-31.89	20221216	20650	17.92	20231024	3.13	N	073490	500	38 억	155153	N	N	59	N	N
68	20231120	140615	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24300	-500	5	-2.02	497130650	20287	104.45	24750	24850	24200	32200	17400	24800	24504.84	2.04	-1183	25333	25066	24733	24466	24133	25200	24600	38	7400	500	17850	50	1	7603846	1848	12.17	1.25	12	0.27	1996.00	19430.00	35750	20221216	-32.03	20650	20231024	17.68	35500	-31.55	20230104	20650	17.68	20231024	35750	-32.03	20221216	20650	17.68	20231024	3.13	N	073490	500	38 억	155153	N	N	59	N	N
69	20231120	130611	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24350	-450	5	-1.81	369084400	15016	77.31	24750	24850	24300	32200	17400	24800	24579.36	2.04	-1239	25333	25066	24733	24466	24133	25200	24600	38	7400	500	17850	50	1	7603846	1852	12.20	1.25	12	0.20	1996.00	19430.00	35750	20221216	-31.89	20650	20231024	17.92	35500	-31.41	20230104	20650	17.92	20231024	35750	-31.89	20221216	20650	17.92	20231024	3.13	N	073490	500	38 억	155153	N	N	59	N	N
70	20231120	120613	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24550	-250	5	-1.01	218261800	8845	45.54	24750	24850	24500	32200	17400	24800	24676.25	2.04	-1499	25333	25066	24733	24466	24133	25200	24600	38	7400	500	17850	50	1	7603846	1867	12.30	1.26	12	0.12	1996.00	19430.00	35750	20221216	-31.33	20650	20231024	18.89	35500	-30.85	20230104	20650	18.89	20231024	35750	-31.33	20221216	20650	18.89	20231024	3.13	N	073490	500	38 억	155153	N	N	59	N	N
71	20231120	110612	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24700	-100	5	-0.40	155280450	6285	32.36	24750	24850	24500	32200	17400	24800	24706.47	2.04	-1287	25333	25066	24733	24466	24133	25200	24600	38	7400	500	17850	50	1	7603846	1878	12.37	1.27	12	0.08	1996.00	19430.00	35750	20221216	-30.91	20650	20231024	19.61	35500	-30.42	20230104	20650	19.61	20231024	35750	-30.91	20221216	20650	19.61	20231024	3.13	N	073490	500	38 억	155153	N	N	59	N	N
72	20231120	100609	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24650	-150	5	-0.60	89453100	3620	18.64	24750	24850	24500	32200	17400	24800	24710.73	2.04	-845	25333	25066	24733	24466	24133	25200	24600	38	7400	500	17850	50	1	7603846	1874	12.35	1.27	12	0.05	1996.00	19430.00	35750	20221216	-31.05	20650	20231024	19.37	35500	-30.56	20230104	20650	19.37	20231024	35750	-31.05	20221216	20650	19.37	20231024	3.13	N	073490	500	38 억	155153	N	N	59	N	N
73	20231120	090614	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24750	-50	5	-0.20	2492250	101	0.52	24750	24750	24500	32200	17400	24800	24671.94	2.04	-20	25333	25066	24733	24466	24133	25200	24600	38	7400	500	17850	50	1	7603846	1882	12.40	1.27	12	0.00	1996.00	19430.00	35750	20221216	-30.77	20650	20231024	19.85	35500	-30.28	20230104	20650	19.85	20231024	35750	-30.77	20221216	20650	19.85	20231024	3.13	N	073490	500	38 억	155153	N	N	59	N	N
74	20231117	160627	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24800	-100	5	-0.40	478671600	19364	106.76	24600	25000	24400	32350	17450	24900	24719.64	2.07	-2990	25266	25082	24766	24582	24266	25175	24675	38	7450	500	17920	50	1	7603846	1886	12.42	1.28	12	0.25	1996.00	19430.00	35750	20221216	-30.63	20650	20231024	20.10	35500	-30.14	20230104	20650	20.10	20231024	35750	-30.63	20221216	20650	20.10	20231024	3.12	N	073490	500	38 억	157514	N	N	59	N	N
75	20231117	150630	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24550	-350	5	-1.41	408413400	16522	91.09	24600	25000	24400	32350	17450	24900	24719.37	2.07	-2524	25266	25082	24766	24582	24266	25175	24675	38	7450	500	17920	50	1	7603846	1867	12.30	1.26	12	0.22	1996.00	19430.00	35750	20221216	-31.33	20650	20231024	18.89	35500	-30.85	20230104	20650	18.89	20231024	35750	-31.33	20221216	20650	18.89	20231024	3.12	N	073490	500	38 억	157514	N	N	53	N	N
76	20231117	140628	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24600	-300	5	-1.20	310896550	12559	69.24	24600	25000	24400	32350	17450	24900	24754.88	2.07	-1517	25266	25082	24766	24582	24266	25175	24675	38	7450	500	17920	50	1	7603846	1871	12.32	1.27	12	0.17	1996.00	19430.00	35750	20221216	-31.19	20650	20231024	19.13	35500	-30.70	20230104	20650	19.13	20231024	35750	-31.19	20221216	20650	19.13	20231024	3.12	N	073490	500	38 억	157514	N	N	53	N	N
77	20231117	130626	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24900	0	3	0.00	230391450	9302	51.28	24600	25000	24400	32350	17450	24900	24767.95	2.07	-8	25266	25082	24766	24582	24266	25175	24675	38	7450	500	17920	50	1	7603846	1893	12.47	1.28	12	0.12	1996.00	19430.00	35750	20221216	-30.35	20650	20231024	20.58	35500	-29.86	20230104	20650	20.58	20231024	35750	-30.35	20221216	20650	20.58	20231024	3.12	N	073490	500	38 억	157514	N	N	53	N	N
78	20231117	120628	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24850	-50	5	-0.20	217332850	8776	48.38	24600	25000	24400	32350	17450	24900	24764.45	2.07	22	25266	25082	24766	24582	24266	25175	24675	38	7450	500	17920	50	1	7603846	1890	12.45	1.28	12	0.12	1996.00	19430.00	35750	20221216	-30.49	20650	20231024	20.34	35500	-30.00	20230104	20650	20.34	20231024	35750	-30.49	20221216	20650	20.34	20231024	3.12	N	073490	500	38 억	157514	N	N	53	N	N
79	20231117	110629	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24950	50	2	0.20	187822250	7592	41.86	24600	24950	24400	32350	17450	24900	24739.50	2.07	309	25266	25082	24766	24582	24266	25175	24675	38	7450	500	17920	50	1	7603846	1897	12.50	1.28	12	0.10	1996.00	19430.00	35750	20221216	-30.21	20650	20231024	20.82	35500	-29.72	20230104	20650	20.82	20231024	35750	-30.21	20221216	20650	20.82	20231024	3.12	N	073490	500	38 억	157514	N	N	53	N	N
80	20231117	100627	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24850	-50	5	-0.20	121284700	4916	27.10	24600	24950	24400	32350	17450	24900	24671.42	2.07	315	25266	25082	24766	24582	24266	25175	24675	38	7450	500	17920	50	1	7603846	1890	12.45	1.28	12	0.06	1996.00	19430.00	35750	20221216	-30.49	20650	20231024	20.34	35500	-30.00	20230104	20650	20.34	20231024	35750	-30.49	20221216	20650	20.34	20231024	3.12	N	073490	500	38 억	157514	N	N	53	N	N
81	20231117	090630	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24600	-300	5	-1.20	42570100	1736	9.57	24600	24750	24400	32350	17450	24900	24521.95	2.07	124	25266	25082	24766	24582	24266	25175	24675	38	7450	500	17920	50	1	7603846	1871	12.32	1.27	12	0.02	1996.00	19430.00	35750	20221216	-31.19	20650	20231024	19.13	35500	-30.70	20230104	20650	19.13	20231024	35750	-31.19	20221216	20650	19.13	20231024	3.12	N	073490	500	38 억	157514	N	N	53	N	N
82	20231116	160629	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24900	450	2	1.84	408446550	16590	55.54	24450	24900	24450	31750	17150	24450	24620.05	2.09	-1813	24950	24700	24400	24150	23850	24825	24275	38	7300	500	17600	50	1	7603846	1893	12.47	1.28	12	0.22	1996.00	19430.00	35750	20221216	-30.35	20650	20231024	20.58	35500	-29.86	20230104	20650	20.58	20231024	35750	-30.35	20221216	20650	20.58	20231024	3.20	N	073490	500	38 억	159263	N	N	111	N	N
83	20231116	150625	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24750	300	2	1.23	297759750	12127	40.60	24450	24750	24450	31750	17150	24450	24553.46	2.09	-677	24950	24700	24400	24150	23850	24825	24275	38	7300	500	17600	50	1	7603846	1882	12.40	1.27	12	0.16	1996.00	19430.00	35750	20221216	-30.77	20650	20231024	19.85	35500	-30.28	20230104	20650	19.85	20231024	35750	-30.77	20221216	20650	19.85	20231024	3.20	N	073490	500	38 억	159263	N	N	111	N	N
84	20231116	140603	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24500	50	2	0.20	178399500	7279	24.37	24450	24700	24450	31750	17150	24450	24508.79	2.09	-1351	24950	24700	24400	24150	23850	24825	24275	38	7300	500	17600	50	1	7603846	1863	12.27	1.26	12	0.10	1996.00	19430.00	35750	20221216	-31.47	20650	20231024	18.64	35500	-30.99	20230104	20650	18.64	20231024	35750	-31.47	20221216	20650	18.64	20231024	3.20	N	073490	500	38 억	159263	N	N	111	N	N
85	20231116	130624	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24600	150	2	0.61	150396600	6137	20.55	24450	24700	24450	31750	17150	24450	24506.53	2.09	-1281	24950	24700	24400	24150	23850	24825	24275	38	7300	500	17600	50	1	7603846	1871	12.32	1.27	12	0.08	1996.00	19430.00	35750	20221216	-31.19	20650	20231024	19.13	35500	-30.70	20230104	20650	19.13	20231024	35750	-31.19	20221216	20650	19.13	20231024	3.20	N	073490	500	38 억	159263	N	N	111	N	N
86	20231116	120626	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24600	150	2	0.61	133899800	5466	18.30	24450	24700	24450	31750	17150	24450	24496.85	2.09	-1328	24950	24700	24400	24150	23850	24825	24275	38	7300	500	17600	50	1	7603846	1871	12.32	1.27	12	0.07	1996.00	19430.00	35750	20221216	-31.19	20650	20231024	19.13	35500	-30.70	20230104	20650	19.13	20231024	35750	-31.19	20221216	20650	19.13	20231024	3.20	N	073490	500	38 억	159263	N	N	111	N	N
87	20231116	110623	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24600	150	2	0.61	103804200	4239	14.19	24450	24700	24450	31750	17150	24450	24487.90	2.09	-1204	24950	24700	24400	24150	23850	24825	24275	38	7300	500	17600	50	1	7603846	1871	12.32	1.27	12	0.06	1996.00	19430.00	35750	20221216	-31.19	20650	20231024	19.13	35500	-30.70	20230104	20650	19.13	20231024	35750	-31.19	20221216	20650	19.13	20231024	3.20	N	073490	500	38 억	159263	N	N	111	N	N
88	20231116	100623	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24450	0	3	0.00	6406000	262	0.88	24450	24550	24450	31750	17150	24450	24450.38	2.09	-48	24950	24700	24400	24150	23850	24825	24275	38	7300	500	17600	50	1	7603846	1859	12.25	1.26	12	0.00	1996.00	19430.00	35750	20221216	-31.61	20650	20231024	18.40	35500	-31.13	20230104	20650	18.40	20231024	35750	-31.61	20221216	20650	18.40	20231024	3.20	N	073490	500	38 억	159263	N	N	111	N	N
89	20231116	090624	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24450	0	3	0.00	0	0	0.00	0	0	0	31750	17150	24450	0.00	2.09	0	24950	24700	24400	24150	23850	24825	24275	38	7300	500	17600	50	1	7603846	1859	12.25	1.26	12	0.00	1996.00	19430.00	35750	20221216	-31.61	20650	20231024	18.40	35500	-31.13	20230104	20650	18.40	20231024	35750	-31.61	20221216	20650	18.40	20231024	3.20	N	073490	500	38 억	159263	N	N	111	N	N
90	20231115	160545	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24450	0	3	0.00	727608300	29829	34.58	24350	24650	24100	31750	17150	24450	24392.59	2.12	-1585	25716	25082	24116	23482	22516	25400	23800	38	7300	500	17600	50	1	7603846	1859	12.25	1.26	12	0.39	1996.00	19430.00	35750	20221216	-31.61	20650	20231024	18.40	35500	-31.13	20230104	20650	18.40	20231024	35750	-31.61	20221216	20650	18.40	20231024	3.24	N	073490	500	38 억	161144	N	N	111	N	N
91	20231115	150632	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24450	0	3	0.00	672896750	27590	31.99	24350	24650	24100	31750	17150	24450	24389.15	2.12	-1213	25716	25082	24116	23482	22516	25400	23800	38	7300	500	17600	50	1	7603846	1859	12.25	1.26	12	0.36	1996.00	19430.00	35750	20221216	-31.61	20650	20231024	18.40	35500	-31.13	20230104	20650	18.40	20231024	35750	-31.61	20221216	20650	18.40	20231024	3.24	N	073490	500	38 억	161144	N	N	0	N	N
92	20231115	140630	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24400	-50	5	-0.20	629069450	25796	29.91	24350	24650	24100	31750	17150	24450	24386.32	2.12	-1453	25716	25082	24116	23482	22516	25400	23800	38	7300	500	17600	50	1	7603846	1855	12.22	1.26	12	0.34	1996.00	19430.00	35750	20221216	-31.75	20650	20231024	18.16	35500	-31.27	20230104	20650	18.16	20231024	35750	-31.75	20221216	20650	18.16	20231024	3.24	N	073490	500	38 억	161144	N	N	0	N	N
93	20231115	130633	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24550	100	2	0.41	600149250	24613	28.54	24350	24650	24100	31750	17150	24450	24383.43	2.12	-1858	25716	25082	24116	23482	22516	25400	23800	38	7300	500	17600	50	1	7603846	1867	12.30	1.26	12	0.32	1996.00	19430.00	35750	20221216	-31.33	20650	20231024	18.89	35500	-30.85	20230104	20650	18.89	20231024	35750	-31.33	20221216	20650	18.89	20231024	3.24	N	073490	500	38 억	161144	N	N	0	N	N
94	20231115	120636	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24300	-150	5	-0.61	558493500	22907	26.56	24350	24650	24100	31750	17150	24450	24380.91	2.12	-2637	25716	25082	24116	23482	22516	25400	23800	38	7300	500	17600	50	1	7603846	1848	12.17	1.25	12	0.30	1996.00	19430.00	35750	20221216	-32.03	20650	20231024	17.68	35500	-31.55	20230104	20650	17.68	20231024	35750	-32.03	20221216	20650	17.68	20231024	3.24	N	073490	500	38 억	161144	N	N	0	N	N
95	20231115	110640	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24300	-150	5	-0.61	452267950	18530	21.48	24350	24650	24100	31750	17150	24450	24407.34	2.12	-3201	25716	25082	24116	23482	22516	25400	23800	38	7300	500	17600	50	1	7603846	1848	12.17	1.25	12	0.24	1996.00	19430.00	35750	20221216	-32.03	20650	20231024	17.68	35500	-31.55	20230104	20650	17.68	20231024	35750	-32.03	20221216	20650	17.68	20231024	3.24	N	073490	500	38 억	161144	N	N	0	N	N
96	20231115	100635	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24550	100	2	0.41	347530900	14250	16.52	24350	24600	24100	31750	17150	24450	24388.13	2.12	-2793	25716	25082	24116	23482	22516	25400	23800	38	7300	500	17600	50	1	7603846	1867	12.30	1.26	12	0.19	1996.00	19430.00	35750	20221216	-31.33	20650	20231024	18.89	35500	-30.85	20230104	20650	18.89	20231024	35750	-31.33	20221216	20650	18.89	20231024	3.24	N	073490	500	38 억	161144	N	N	0	N	N
97	20231115	090629	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24350	-100	5	-0.41	75927100	3117	3.61	24350	24500	24100	31750	17150	24450	24359.03	2.12	84	25716	25082	24116	23482	22516	25400	23800	38	7300	500	17600	50	1	7603846	1852	12.20	1.25	12	0.04	1996.00	19430.00	35750	20221216	-31.89	20650	20231024	17.92	35500	-31.41	20230104	20650	17.92	20231024	35750	-31.89	20221216	20650	17.92	20231024	3.24	N	073490	500	38 억	161144	N	N	0	N	N
98	20231114	160622	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24450	1200	2	5.16	2095279000	86202	288.43	23150	24750	23150	30200	16300	23250	24306.14	1.86	20595	23883	23566	23283	22966	22683	23725	23125	38	6950	500	16740	50	1	7603846	1859	12.25	1.26	12	1.13	1996.00	19430.00	35750	20221216	-31.61	20650	20231024	18.40	35500	-31.13	20230104	20650	18.40	20231024	35750	-31.61	20221216	20650	18.40	20231024	3.26	N	073490	500	38 억	141441	N	N	34	N	N
99	20231114	150623	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24250	1000	2	4.30	2035831450	83762	280.26	23150	24750	23150	30200	16300	23250	24304.95	1.86	20632	23883	23566	23283	22966	22683	23725	23125	38	6950	500	16740	50	1	7603846	1844	12.15	1.25	12	1.10	1996.00	19430.00	35750	20221216	-32.17	20650	20231024	17.43	35500	-31.69	20230104	20650	17.43	20231024	35750	-32.17	20221216	20650	17.43	20231024	3.26	N	073490	500	38 억	141441	N	N	34	N	N
100	20231114	140623	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24300	1050	2	4.52	1884680950	77504	259.32	23150	24750	23150	30200	16300	23250	24317.21	1.86	18247	23883	23566	23283	22966	22683	23725	23125	38	6950	500	16740	50	1	7603846	1848	12.17	1.25	12	1.02	1996.00	19430.00	35750	20221216	-32.03	20650	20231024	17.68	35500	-31.55	20230104	20650	17.68	20231024	35750	-32.03	20221216	20650	17.68	20231024	3.26	N	073490	500	38 억	141441	N	N	34	N	N
101	20231114	130624	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24550	1300	2	5.59	1795148400	73831	247.03	23150	24750	23150	30200	16300	23250	24314.29	1.86	17604	23883	23566	23283	22966	22683	23725	23125	38	6950	500	16740	50	1	7603846	1867	12.30	1.26	12	0.97	1996.00	19430.00	35750	20221216	-31.33	20650	20231024	18.89	35500	-30.85	20230104	20650	18.89	20231024	35750	-31.33	20221216	20650	18.89	20231024	3.26	N	073490	500	38 억	141441	N	N	34	N	N
102	20231114	120625	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24550	1300	2	5.59	1644534450	67710	226.55	23150	24750	23150	30200	16300	23250	24287.91	1.86	13499	23883	23566	23283	22966	22683	23725	23125	38	6950	500	16740	50	1	7603846	1867	12.30	1.26	12	0.89	1996.00	19430.00	35750	20221216	-31.33	20650	20231024	18.89	35500	-30.85	20230104	20650	18.89	20231024	35750	-31.33	20221216	20650	18.89	20231024	3.26	N	073490	500	38 억	141441	N	N	34	N	N
103	20231114	110632	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24150	900	2	3.87	1431213750	58984	197.36	23150	24750	23150	30200	16300	23250	24264.44	1.86	13185	23883	23566	23283	22966	22683	23725	23125	38	6950	500	16740	50	1	7603846	1836	12.10	1.24	12	0.78	1996.00	19430.00	35750	20221216	-32.45	20650	20231024	16.95	35500	-31.97	20230104	20650	16.95	20231024	35750	-32.45	20221216	20650	16.95	20231024	3.26	N	073490	500	38 억	141441	N	N	34	N	N
104	20231114	100625	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	24700	1450	2	6.24	1069787500	44246	148.04	23150	24700	23150	30200	16300	23250	24178.17	1.86	11621	23883	23566	23283	22966	22683	23725	23125	38	6950	500	16740	50	1	7603846	1878	12.37	1.27	12	0.58	1996.00	19430.00	35750	20221216	-30.91	20650	20231024	19.61	35500	-30.42	20230104	20650	19.61	20231024	35750	-30.91	20221216	20650	19.61	20231024	3.26	N	073490	500	38 억	141441	N	N	34	N	N
105	20231114	090619	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23700	450	2	1.94	45998300	1966	6.58	23150	23750	23150	30200	16300	23250	23396.90	1.86	1015	23883	23566	23283	22966	22683	23725	23125	38	6950	500	16740	50	1	7603846	1802	11.87	1.22	12	0.03	1996.00	19430.00	35750	20221216	-33.71	20650	20231024	14.77	35500	-33.24	20230104	20650	14.77	20231024	35750	-33.71	20221216	20650	14.77	20231024	3.26	N	073490	500	38 억	141441	N	N	34	N	N
106	20231113	160614	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23250	250	2	1.09	696616800	29843	298.16	23000	23600	23000	29900	16100	23000	23342.73	1.84	1766	23466	23232	22966	22732	22466	23100	22600	38	6900	500	16560	50	1	7603846	1768	11.65	1.20	12	0.39	1996.00	19430.00	35750	20221216	-34.97	20650	20231024	12.59	35500	-34.51	20230104	20650	12.59	20231024	35750	-34.97	20221216	20650	12.59	20231024	3.27	N	073490	500	38 억	139555	N	N	34	N	N
107	20231113	150614	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23250	250	2	1.09	683009300	29257	292.31	23000	23600	23000	29900	16100	23000	23345.16	1.84	1846	23466	23232	22966	22732	22466	23100	22600	38	6900	500	16560	50	1	7603846	1768	11.65	1.20	12	0.38	1996.00	19430.00	35750	20221216	-34.97	20650	20231024	12.59	35500	-34.51	20230104	20650	12.59	20231024	35750	-34.97	20221216	20650	12.59	20231024	3.27	N	073490	500	38 억	139555	N	N	0	N	N
108	20231113	140612	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23100	100	2	0.43	628728650	26915	268.91	23000	23600	23000	29900	16100	23000	23359.79	1.84	1996	23466	23232	22966	22732	22466	23100	22600	38	6900	500	16560	50	1	7603846	1756	11.57	1.19	12	0.35	1996.00	19430.00	35750	20221216	-35.38	20650	20231024	11.86	35500	-34.93	20230104	20650	11.86	20231024	35750	-35.38	20221216	20650	11.86	20231024	3.27	N	073490	500	38 억	139555	N	N	0	N	N
109	20231113	130610	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23300	300	2	1.30	580548950	24840	248.18	23000	23600	23000	29900	16100	23000	23371.54	1.84	1947	23466	23232	22966	22732	22466	23100	22600	38	6900	500	16560	50	1	7603846	1772	11.67	1.20	12	0.33	1996.00	19430.00	35750	20221216	-34.83	20650	20231024	12.83	35500	-34.37	20230104	20650	12.83	20231024	35750	-34.83	20221216	20650	12.83	20231024	3.27	N	073490	500	38 억	139555	N	N	0	N	N
110	20231113	120611	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23250	250	2	1.09	541190800	23151	231.30	23000	23600	23000	29900	16100	23000	23376.56	1.84	1624	23466	23232	22966	22732	22466	23100	22600	38	6900	500	16560	50	1	7603846	1768	11.65	1.20	12	0.30	1996.00	19430.00	35750	20221216	-34.97	20650	20231024	12.59	35500	-34.51	20230104	20650	12.59	20231024	35750	-34.97	20221216	20650	12.59	20231024	3.27	N	073490	500	38 억	139555	N	N	0	N	N
111	20231113	110609	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23550	550	2	2.39	317701750	13564	135.52	23000	23600	23000	29900	16100	23000	23422.42	1.84	2243	23466	23232	22966	22732	22466	23100	22600	38	6900	500	16560	50	1	7603846	1791	11.80	1.21	12	0.18	1996.00	19430.00	35750	20221216	-34.13	20650	20231024	14.04	35500	-33.66	20230104	20650	14.04	20231024	35750	-34.13	20221216	20650	14.04	20231024	3.27	N	073490	500	38 억	139555	N	N	0	N	N
112	20231113	100608	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23500	500	2	2.17	232211650	9914	99.05	23000	23600	23000	29900	16100	23000	23422.60	1.84	939	23466	23232	22966	22732	22466	23100	22600	38	6900	500	16560	50	1	7603846	1787	11.77	1.21	12	0.13	1996.00	19430.00	35750	20221216	-34.27	20650	20231024	13.80	35500	-33.80	20230104	20650	13.80	20231024	35750	-34.27	20221216	20650	13.80	20231024	3.27	N	073490	500	38 억	139555	N	N	0	N	N
113	20231113	090613	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23350	350	2	1.52	49724650	2128	21.26	23000	23600	23000	29900	16100	23000	23366.85	1.84	469	23466	23232	22966	22732	22466	23100	22600	38	6900	500	16560	50	1	7603846	1775	11.70	1.20	12	0.03	1996.00	19430.00	35750	20221216	-34.69	20650	20231024	13.08	35500	-34.23	20230104	20650	13.08	20231024	35750	-34.69	20221216	20650	13.08	20231024	3.27	N	073490	500	38 억	139555	N	N	0	N	N
114	20231110	160629	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23000	-200	5	-0.86	229397000	10007	97.65	23200	23200	22700	30150	16250	23200	22923.65	1.86	-1878	24200	23700	23200	22700	22200	23700	22700	38	6950	500	16700	50	1	7603846	1749	11.52	1.18	12	0.13	1996.00	19430.00	35750	20221216	-35.66	20650	20231024	11.38	35500	-35.21	20230104	20650	11.38	20231024	35750	-35.66	20221216	20650	11.38	20231024	3.26	N	073490	500	38 억	141425	N	N	5	N	N
115	20231110	150622	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23000	-200	5	-0.86	209249250	9131	89.10	23200	23200	22700	30150	16250	23200	22916.36	1.86	-1498	24200	23700	23200	22700	22200	23700	22700	38	6950	500	16700	50	1	7603846	1749	11.52	1.18	12	0.12	1996.00	19430.00	35750	20221216	-35.66	20650	20231024	11.38	35500	-35.21	20230104	20650	11.38	20231024	35750	-35.66	20221216	20650	11.38	20231024	3.26	N	073490	500	38 억	141425	N	N	5	N	N
116	20231110	140615	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23100	-100	5	-0.43	183670700	8019	78.25	23200	23200	22700	30150	16250	23200	22904.44	1.86	-1080	24200	23700	23200	22700	22200	23700	22700	38	6950	500	16700	50	1	7603846	1756	11.57	1.19	12	0.11	1996.00	19430.00	35750	20221216	-35.38	20650	20231024	11.86	35500	-34.93	20230104	20650	11.86	20231024	35750	-35.38	20221216	20650	11.86	20231024	3.26	N	073490	500	38 억	141425	N	N	5	N	N
117	20231110	130617	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23000	-200	5	-0.86	162392500	7096	69.24	23200	23200	22700	30150	16250	23200	22885.08	1.86	-395	24200	23700	23200	22700	22200	23700	22700	38	6950	500	16700	50	1	7603846	1749	11.52	1.18	12	0.09	1996.00	19430.00	35750	20221216	-35.66	20650	20231024	11.38	35500	-35.21	20230104	20650	11.38	20231024	35750	-35.66	20221216	20650	11.38	20231024	3.26	N	073490	500	38 억	141425	N	N	5	N	N
118	20231110	120618	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22850	-350	5	-1.51	139363050	6090	59.43	23200	23200	22700	30150	16250	23200	22883.92	1.86	-430	24200	23700	23200	22700	22200	23700	22700	38	6950	500	16700	50	1	7603846	1737	11.45	1.18	12	0.08	1996.00	19430.00	35750	20221216	-36.08	20650	20231024	10.65	35500	-35.63	20230104	20650	10.65	20231024	35750	-36.08	20221216	20650	10.65	20231024	3.26	N	073490	500	38 억	141425	N	N	5	N	N
119	20231110	110611	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23000	-200	5	-0.86	118141550	5162	50.37	23200	23200	22700	30150	16250	23200	22886.78	1.86	-380	24200	23700	23200	22700	22200	23700	22700	38	6950	500	16700	50	1	7603846	1749	11.52	1.18	12	0.07	1996.00	19430.00	35750	20221216	-35.66	20650	20231024	11.38	35500	-35.21	20230104	20650	11.38	20231024	35750	-35.66	20221216	20650	11.38	20231024	3.26	N	073490	500	38 억	141425	N	N	5	N	N
120	20231110	100618	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23000	-200	5	-0.86	93439650	4086	39.87	23200	23200	22700	30150	16250	23200	22868.25	1.86	-502	24200	23700	23200	22700	22200	23700	22700	38	6950	500	16700	50	1	7603846	1749	11.52	1.18	12	0.05	1996.00	19430.00	35750	20221216	-35.66	20650	20231024	11.38	35500	-35.21	20230104	20650	11.38	20231024	35750	-35.66	20221216	20650	11.38	20231024	3.26	N	073490	500	38 억	141425	N	N	5	N	N
121	20231110	090606	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22950	-250	5	-1.08	4978950	216	2.11	23200	23200	22900	30150	16250	23200	23050.69	1.86	122	24200	23700	23200	22700	22200	23700	22700	38	6950	500	16700	50	1	7603846	1745	11.50	1.18	12	0.00	1996.00	19430.00	35750	20221216	-35.80	20650	20231024	11.14	35500	-35.35	20230104	20650	11.14	20231024	35750	-35.80	20221216	20650	11.14	20231024	3.26	N	073490	500	38 억	141425	N	N	5	N	N
122	20231109	160600	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23200	0	3	0.00	235229850	10193	99.00	23200	23700	22700	30150	16250	23200	23077.24	1.83	2202	23600	23400	23200	23000	22800	23300	22900	38	6950	500	16700	50	1	7603846	1764	11.62	1.19	12	0.13	1996.00	19430.00	35750	20221216	-35.10	20650	20231024	12.35	35500	-34.65	20230104	20650	12.35	20231024	35750	-35.10	20221216	20650	12.35	20231024	3.23	N	073490	500	38 억	139269	N	N	5	N	N
123	20231109	150601	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23250	50	2	0.22	218133750	9457	91.85	23200	23700	22700	30150	16250	23200	23065.85	1.83	2209	23600	23400	23200	23000	22800	23300	22900	38	6950	500	16700	50	1	7603846	1768	11.65	1.20	12	0.12	1996.00	19430.00	35750	20221216	-34.97	20650	20231024	12.59	35500	-34.51	20230104	20650	12.59	20231024	35750	-34.97	20221216	20650	12.59	20231024	3.23	N	073490	500	38 억	139269	N	N	47	N	N
124	20231109	140559	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23100	-100	5	-0.43	167979200	7287	70.78	23200	23700	22700	30150	16250	23200	23051.90	1.83	1655	23600	23400	23200	23000	22800	23300	22900	38	6950	500	16700	50	1	7603846	1756	11.57	1.19	12	0.10	1996.00	19430.00	35750	20221216	-35.38	20650	20231024	11.86	35500	-34.93	20230104	20650	11.86	20231024	35750	-35.38	20221216	20650	11.86	20231024	3.23	N	073490	500	38 억	139269	N	N	47	N	N
125	20231109	130602	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23200	0	3	0.00	153089900	6643	64.52	23200	23700	22700	30150	16250	23200	23045.30	1.83	1585	23600	23400	23200	23000	22800	23300	22900	38	6950	500	16700	50	1	7603846	1764	11.62	1.19	12	0.09	1996.00	19430.00	35750	20221216	-35.10	20650	20231024	12.35	35500	-34.65	20230104	20650	12.35	20231024	35750	-35.10	20221216	20650	12.35	20231024	3.23	N	073490	500	38 억	139269	N	N	47	N	N
126	20231109	120605	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23150	-50	5	-0.22	151907600	6592	64.02	23200	23700	22700	30150	16250	23200	23044.24	1.83	1592	23600	23400	23200	23000	22800	23300	22900	38	6950	500	16700	50	1	7603846	1760	11.60	1.19	12	0.09	1996.00	19430.00	35750	20221216	-35.24	20650	20231024	12.11	35500	-34.79	20230104	20650	12.11	20231024	35750	-35.24	20221216	20650	12.11	20231024	3.23	N	073490	500	38 억	139269	N	N	47	N	N
127	20231109	110602	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23200	0	3	0.00	129620100	5631	54.69	23200	23700	22700	30150	16250	23200	23019.02	1.83	1281	23600	23400	23200	23000	22800	23300	22900	38	6950	500	16700	50	1	7603846	1764	11.62	1.19	12	0.07	1996.00	19430.00	35750	20221216	-35.10	20650	20231024	12.35	35500	-34.65	20230104	20650	12.35	20231024	35750	-35.10	20221216	20650	12.35	20231024	3.23	N	073490	500	38 억	139269	N	N	47	N	N
128	20231109	100558	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23150	-50	5	-0.22	108221150	4705	45.70	23200	23700	22700	30150	16250	23200	23001.31	1.83	820	23600	23400	23200	23000	22800	23300	22900	38	6950	500	16700	50	1	7603846	1760	11.60	1.19	12	0.06	1996.00	19430.00	35750	20221216	-35.24	20650	20231024	12.11	35500	-34.79	20230104	20650	12.11	20231024	35750	-35.24	20221216	20650	12.11	20231024	3.23	N	073490	500	38 억	139269	N	N	47	N	N
129	20231109	090600	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23150	-50	5	-0.22	18941950	813	7.90	23200	23700	23000	30150	16250	23200	23298.83	1.83	-88	23600	23400	23200	23000	22800	23300	22900	38	6950	500	16700	50	1	7603846	1760	11.60	1.19	12	0.01	1996.00	19430.00	35750	20221216	-35.24	20650	20231024	12.11	35500	-34.79	20230104	20650	12.11	20231024	35750	-35.24	20221216	20650	12.11	20231024	3.23	N	073490	500	38 억	139269	N	N	47	N	N
130	20231108	160556	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23200	-100	5	-0.43	237640400	10224	68.88	23300	23400	23000	30250	16350	23300	23243.39	1.87	-2609	23766	23532	23266	23032	22766	23650	23150	38	6950	500	16770	50	1	7603846	1764	11.62	1.19	12	0.13	1996.00	19430.00	35750	20221216	-35.10	20650	20231024	12.35	35500	-34.65	20230104	20650	12.35	20231024	35750	-35.10	20221216	20650	12.35	20231024	3.21	N	073490	500	38 억	141878	N	N	47	N	N
131	20231108	150558	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23150	-150	5	-0.64	186808750	8025	54.06	23300	23400	23100	30250	16350	23300	23278.35	1.87	-2496	23766	23532	23266	23032	22766	23650	23150	38	6950	500	16770	50	1	7603846	1760	11.60	1.19	12	0.11	1996.00	19430.00	35750	20221216	-35.24	20650	20231024	12.11	35500	-34.79	20230104	20650	12.11	20231024	35750	-35.24	20221216	20650	12.11	20231024	3.21	N	073490	500	38 억	141878	N	N	32	N	N
132	20231108	140557	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23350	50	2	0.21	121092150	5201	35.04	23300	23400	23100	30250	16350	23300	23282.47	1.87	-908	23766	23532	23266	23032	22766	23650	23150	38	6950	500	16770	50	1	7603846	1775	11.70	1.20	12	0.07	1996.00	19430.00	35750	20221216	-34.69	20650	20231024	13.08	35500	-34.23	20230104	20650	13.08	20231024	35750	-34.69	20221216	20650	13.08	20231024	3.21	N	073490	500	38 억	141878	N	N	32	N	N
133	20231108	130558	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23300	0	3	0.00	97760450	4200	28.29	23300	23400	23100	30250	16350	23300	23276.30	1.87	-935	23766	23532	23266	23032	22766	23650	23150	38	6950	500	16770	50	1	7603846	1772	11.67	1.20	12	0.06	1996.00	19430.00	35750	20221216	-34.83	20650	20231024	12.83	35500	-34.37	20230104	20650	12.83	20231024	35750	-34.83	20221216	20650	12.83	20231024	3.21	N	073490	500	38 억	141878	N	N	32	N	N
134	20231108	120552	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23250	-50	5	-0.21	92225250	3962	26.69	23300	23400	23100	30250	16350	23300	23277.45	1.87	-940	23766	23532	23266	23032	22766	23650	23150	38	6950	500	16770	50	1	7603846	1768	11.65	1.20	12	0.05	1996.00	19430.00	35750	20221216	-34.97	20650	20231024	12.59	35500	-34.51	20230104	20650	12.59	20231024	35750	-34.97	20221216	20650	12.59	20231024	3.21	N	073490	500	38 억	141878	N	N	32	N	N
135	20231108	110556	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23350	50	2	0.21	63267350	2719	18.32	23300	23350	23100	30250	16350	23300	23268.61	1.87	-823	23766	23532	23266	23032	22766	23650	23150	38	6950	500	16770	50	1	7603846	1775	11.70	1.20	12	0.04	1996.00	19430.00	35750	20221216	-34.69	20650	20231024	13.08	35500	-34.23	20230104	20650	13.08	20231024	35750	-34.69	20221216	20650	13.08	20231024	3.21	N	073490	500	38 억	141878	N	N	32	N	N
136	20231108	100557	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23300	0	3	0.00	43912750	1888	12.72	23300	23350	23100	30250	16350	23300	23258.87	1.87	-806	23766	23532	23266	23032	22766	23650	23150	38	6950	500	16770	50	1	7603846	1772	11.67	1.20	12	0.02	1996.00	19430.00	35750	20221216	-34.83	20650	20231024	12.83	35500	-34.37	20230104	20650	12.83	20231024	35750	-34.83	20221216	20650	12.83	20231024	3.21	N	073490	500	38 억	141878	N	N	32	N	N
137	20231108	090554	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23300	0	3	0.00	512600	22	0.15	23300	23300	23300	30250	16350	23300	23300.00	1.87	-8	23766	23532	23266	23032	22766	23650	23150	38	6950	500	16770	50	1	7603846	1772	11.67	1.20	12	0.00	1996.00	19430.00	35750	20221216	-34.83	20650	20231024	12.83	35500	-34.37	20230104	20650	12.83	20231024	35750	-34.83	20221216	20650	12.83	20231024	3.21	N	073490	500	38 억	141878	N	N	32	N	N
138	20231107	160557	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23300	-100	5	-0.43	342797050	14790	49.36	23200	23500	23000	30400	16400	23400	23177.62	1.88	-2607	23700	23550	23300	23150	22900	23425	23025	38	7000	500	16840	50	1	7603846	1772	11.67	1.20	12	0.19	1996.00	19430.00	35750	20221216	-34.83	20650	20231024	12.83	35500	-34.37	20230104	20650	12.83	20231024	35750	-34.83	20221216	20650	12.83	20231024	3.20	N	073490	500	38 억	142817	N	N	15	N	N
139	20231107	150557	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23200	-200	5	-0.85	327375200	14126	47.15	23200	23500	23000	30400	16400	23400	23175.36	1.88	-2994	23700	23550	23300	23150	22900	23425	23025	38	7000	500	16840	50	1	7603846	1764	11.62	1.19	12	0.19	1996.00	19430.00	35750	20221216	-35.10	20650	20231024	12.35	35500	-34.65	20230104	20650	12.35	20231024	35750	-35.10	20221216	20650	12.35	20231024	3.20	N	073490	500	38 억	142817	N	N	10	N	N
140	20231107	140600	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23200	-200	5	-0.85	290257500	12518	41.78	23200	23500	23000	30400	16400	23400	23187.21	1.88	-3431	23700	23550	23300	23150	22900	23425	23025	38	7000	500	16840	50	1	7603846	1764	11.62	1.19	12	0.16	1996.00	19430.00	35750	20221216	-35.10	20650	20231024	12.35	35500	-34.65	20230104	20650	12.35	20231024	35750	-35.10	20221216	20650	12.35	20231024	3.20	N	073490	500	38 억	142817	N	N	10	N	N
141	20231107	130558	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23150	-250	5	-1.07	270456750	11660	38.92	23200	23500	23000	30400	16400	23400	23195.26	1.88	-3265	23700	23550	23300	23150	22900	23425	23025	38	7000	500	16840	50	1	7603846	1760	11.60	1.19	12	0.15	1996.00	19430.00	35750	20221216	-35.24	20650	20231024	12.11	35500	-34.79	20230104	20650	12.11	20231024	35750	-35.24	20221216	20650	12.11	20231024	3.20	N	073490	500	38 억	142817	N	N	10	N	N
142	20231107	120555	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23050	-350	5	-1.50	198733300	8547	28.53	23200	23500	23050	30400	16400	23400	23251.82	1.88	-1515	23700	23550	23300	23150	22900	23425	23025	38	7000	500	16840	50	1	7603846	1753	11.55	1.19	12	0.11	1996.00	19430.00	35750	20221216	-35.52	20650	20231024	11.62	35500	-35.07	20230104	20650	11.62	20231024	35750	-35.52	20221216	20650	11.62	20231024	3.20	N	073490	500	38 억	142817	N	N	10	N	N
143	20231107	110555	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23300	-100	5	-0.43	132853550	5704	19.04	23200	23500	23150	30400	16400	23400	23291.30	1.88	-744	23700	23550	23300	23150	22900	23425	23025	38	7000	500	16840	50	1	7603846	1772	11.67	1.20	12	0.08	1996.00	19430.00	35750	20221216	-34.83	20650	20231024	12.83	35500	-34.37	20230104	20650	12.83	20231024	35750	-34.83	20221216	20650	12.83	20231024	3.20	N	073490	500	38 억	142817	N	N	10	N	N
144	20231107	100603	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23300	-100	5	-0.43	125684750	5396	18.01	23200	23500	23150	30400	16400	23400	23292.21	1.88	-833	23700	23550	23300	23150	22900	23425	23025	38	7000	500	16840	50	1	7603846	1772	11.67	1.20	12	0.07	1996.00	19430.00	35750	20221216	-34.83	20650	20231024	12.83	35500	-34.37	20230104	20650	12.83	20231024	35750	-34.83	20221216	20650	12.83	20231024	3.20	N	073490	500	38 억	142817	N	N	10	N	N
145	20231107	090548	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23400	0	3	0.00	32742900	1412	4.71	23200	23400	23150	30400	16400	23400	23189.02	1.88	-882	23700	23550	23300	23150	22900	23425	23025	38	7000	500	16840	50	1	7603846	1779	11.72	1.20	12	0.02	1996.00	19430.00	35750	20221216	-34.55	20650	20231024	13.32	35500	-34.08	20230104	20650	13.32	20231024	35750	-34.55	20221216	20650	13.32	20231024	3.20	N	073490	500	38 억	142817	N	N	10	N	N
146	20231106	160543	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23400	150	2	0.65	694411550	29875	125.03	23450	23450	23050	30200	16300	23250	23243.67	1.80	5560	23850	23550	23150	22850	22450	23700	23000	38	6950	500	16740	50	1	7603846	1779	11.72	1.20	12	0.39	1996.00	19430.00	35750	20221216	-34.55	20650	20231024	13.32	35500	-34.08	20230104	20650	13.32	20231024	35750	-34.55	20221216	20650	13.32	20231024	3.20	N	073490	500	38 억	136985	N	N	10	N	N
147	20231106	150545	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23300	50	2	0.22	652712500	28085	117.54	23450	23450	23050	30200	16300	23250	23240.61	1.80	5446	23850	23550	23150	22850	22450	23700	23000	38	6950	500	16740	50	1	7603846	1772	11.67	1.20	12	0.37	1996.00	19430.00	35750	20221216	-34.83	20650	20231024	12.83	35500	-34.37	20230104	20650	12.83	20231024	35750	-34.83	20221216	20650	12.83	20231024	3.20	N	073490	500	38 억	136985	N	N	21	N	N
148	20231106	140543	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23250	0	3	0.00	573308550	24675	103.26	23450	23450	23050	30200	16300	23250	23234.39	1.80	5492	23850	23550	23150	22850	22450	23700	23000	38	6950	500	16740	50	1	7603846	1768	11.65	1.20	12	0.32	1996.00	19430.00	35750	20221216	-34.97	20650	20231024	12.59	35500	-34.51	20230104	20650	12.59	20231024	35750	-34.97	20221216	20650	12.59	20231024	3.20	N	073490	500	38 억	136985	N	N	21	N	N
149	20231106	130550	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23250	0	3	0.00	539205500	23208	97.12	23450	23450	23050	30200	16300	23250	23233.60	1.80	5498	23850	23550	23150	22850	22450	23700	23000	38	6950	500	16740	50	1	7603846	1768	11.65	1.20	12	0.31	1996.00	19430.00	35750	20221216	-34.97	20650	20231024	12.59	35500	-34.51	20230104	20650	12.59	20231024	35750	-34.97	20221216	20650	12.59	20231024	3.20	N	073490	500	38 억	136985	N	N	21	N	N
150	20231106	120546	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23200	-50	5	-0.22	506396000	21797	91.22	23450	23450	23050	30200	16300	23250	23232.37	1.80	5182	23850	23550	23150	22850	22450	23700	23000	38	6950	500	16740	50	1	7603846	1764	11.62	1.19	12	0.29	1996.00	19430.00	35750	20221216	-35.10	20650	20231024	12.35	35500	-34.65	20230104	20650	12.35	20231024	35750	-35.10	20221216	20650	12.35	20231024	3.20	N	073490	500	38 억	136985	N	N	21	N	N
151	20231106	110546	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23200	-50	5	-0.22	327558150	14077	58.91	23450	23450	23050	30200	16300	23250	23269.03	1.80	4626	23850	23550	23150	22850	22450	23700	23000	38	6950	500	16740	50	1	7603846	1764	11.62	1.19	12	0.19	1996.00	19430.00	35750	20221216	-35.10	20650	20231024	12.35	35500	-34.65	20230104	20650	12.35	20231024	35750	-35.10	20221216	20650	12.35	20231024	3.20	N	073490	500	38 억	136985	N	N	21	N	N
152	20231106	100524	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23400	150	2	0.65	147079550	6326	26.47	23450	23450	23050	30200	16300	23250	23250.01	1.80	2082	23850	23550	23150	22850	22450	23700	23000	38	6950	500	16740	50	1	7603846	1779	11.72	1.20	12	0.08	1996.00	19430.00	35750	20221216	-34.55	20650	20231024	13.32	35500	-34.08	20230104	20650	13.32	20231024	35750	-34.55	20221216	20650	13.32	20231024	3.20	N	073490	500	38 억	136985	N	N	21	N	N
153	20231106	090546	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23200	-50	5	-0.22	13577500	585	2.45	23450	23450	23050	30200	16300	23250	23209.40	1.80	-179	23850	23550	23150	22850	22450	23700	23000	38	6950	500	16740	50	1	7603846	1764	11.62	1.19	12	0.01	1996.00	19430.00	35750	20221216	-35.10	20650	20231024	12.35	35500	-34.65	20230104	20650	12.35	20231024	35750	-35.10	20221216	20650	12.35	20231024	3.20	N	073490	500	38 억	136985	N	N	21	N	N
154	20231103	160540	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23250	100	2	0.43	550702950	23815	91.01	23000	23450	22750	30050	16250	23150	23124.10	1.76	2859	23850	23500	22950	22600	22050	23675	22775	38	6900	500	16660	50	1	7603846	1768	11.65	1.20	12	0.31	1996.00	19430.00	35750	20221216	-34.97	20650	20231024	12.59	35500	-34.51	20230104	20650	12.59	20231024	35750	-34.97	20221216	20650	12.59	20231024	3.21	N	073490	500	38 억	134115	N	N	21	N	N
155	20231103	150538	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23250	100	2	0.43	529921100	22919	87.59	23000	23450	22750	30050	16250	23150	23121.48	1.76	2549	23850	23500	22950	22600	22050	23675	22775	38	6900	500	16660	50	1	7603846	1768	11.65	1.20	12	0.30	1996.00	19430.00	35750	20221216	-34.97	20650	20231024	12.59	35500	-34.51	20230104	20650	12.59	20231024	35750	-34.97	20221216	20650	12.59	20231024	3.21	N	073490	500	38 억	134115	N	N	0	N	N
156	20231103	140538	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23200	50	2	0.22	432404900	18720	71.54	23000	23450	22750	30050	16250	23150	23098.55	1.76	1972	23850	23500	22950	22600	22050	23675	22775	38	6900	500	16660	50	1	7603846	1764	11.62	1.19	12	0.25	1996.00	19430.00	35750	20221216	-35.10	20650	20231024	12.35	35500	-34.65	20230104	20650	12.35	20231024	35750	-35.10	20221216	20650	12.35	20231024	3.21	N	073490	500	38 억	134115	N	N	0	N	N
157	20231103	130539	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23200	50	2	0.22	415001350	17967	68.66	23000	23450	22750	30050	16250	23150	23097.98	1.76	1751	23850	23500	22950	22600	22050	23675	22775	38	6900	500	16660	50	1	7603846	1764	11.62	1.19	12	0.24	1996.00	19430.00	35750	20221216	-35.10	20650	20231024	12.35	35500	-34.65	20230104	20650	12.35	20231024	35750	-35.10	20221216	20650	12.35	20231024	3.21	N	073490	500	38 억	134115	N	N	0	N	N
158	20231103	120538	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23250	100	2	0.43	325191950	14064	53.75	23000	23450	22800	30050	16250	23150	23122.29	1.76	925	23850	23500	22950	22600	22050	23675	22775	38	6900	500	16660	50	1	7603846	1768	11.65	1.20	12	0.18	1996.00	19430.00	35750	20221216	-34.97	20650	20231024	12.59	35500	-34.51	20230104	20650	12.59	20231024	35750	-34.97	20221216	20650	12.59	20231024	3.21	N	073490	500	38 억	134115	N	N	0	N	N
159	20231103	110542	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23350	200	2	0.86	271533850	11760	44.94	23000	23450	22800	30050	16250	23150	23089.61	1.76	-160	23850	23500	22950	22600	22050	23675	22775	38	6900	500	16660	50	1	7603846	1775	11.70	1.20	12	0.15	1996.00	19430.00	35750	20221216	-34.69	20650	20231024	13.08	35500	-34.23	20230104	20650	13.08	20231024	35750	-34.69	20221216	20650	13.08	20231024	3.21	N	073490	500	38 억	134115	N	N	0	N	N
160	20231103	100533	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23150	0	3	0.00	181958400	7917	30.26	23000	23250	22800	30050	16250	23150	22983.25	1.76	1039	23850	23500	22950	22600	22050	23675	22775	38	6900	500	16660	50	1	7603846	1760	11.60	1.19	12	0.10	1996.00	19430.00	35750	20221216	-35.24	20650	20231024	12.11	35500	-34.79	20230104	20650	12.11	20231024	35750	-35.24	20221216	20650	12.11	20231024	3.21	N	073490	500	38 억	134115	N	N	0	N	N
161	20231103	090533	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23250	100	2	0.43	10847000	470	1.80	23000	23250	23000	30050	16250	23150	23078.72	1.76	-105	23850	23500	22950	22600	22050	23675	22775	38	6900	500	16660	50	1	7603846	1768	11.65	1.20	12	0.01	1996.00	19430.00	35750	20221216	-34.97	20650	20231024	12.59	35500	-34.51	20230104	20650	12.59	20231024	35750	-34.97	20221216	20650	12.59	20231024	3.21	N	073490	500	38 억	134115	N	N	0	N	N
162	20231102	160535	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23150	750	2	3.35	598468600	26051	127.18	22600	23300	22400	29100	15700	22400	22972.90	1.72	3691	22933	22666	22233	21966	21533	22800	22100	38	6700	500	16120	50	1	7603846	1760	11.60	1.19	12	0.34	1996.00	19430.00	35750	20221216	-35.24	20650	20231024	12.11	35500	-34.79	20230104	20650	12.11	20231024	35750	-35.24	20221216	20650	12.11	20231024	3.25	N	073490	500	38 억	130568	N	N	0	N	N
163	20231102	150540	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23200	800	2	3.57	570742450	24853	121.33	22600	23300	22400	29100	15700	22400	22964.73	1.72	3983	22933	22666	22233	21966	21533	22800	22100	38	6700	500	16120	50	1	7603846	1764	11.62	1.19	12	0.33	1996.00	19430.00	35750	20221216	-35.10	20650	20231024	12.35	35500	-34.65	20230104	20650	12.35	20231024	35750	-35.10	20221216	20650	12.35	20231024	3.25	N	073490	500	38 억	130568	N	N	0	N	N
164	20231102	140530	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23100	700	2	3.12	521523950	22730	110.96	22600	23300	22400	29100	15700	22400	22944.30	1.72	4154	22933	22666	22233	21966	21533	22800	22100	38	6700	500	16120	50	1	7603846	1756	11.57	1.19	12	0.30	1996.00	19430.00	35750	20221216	-35.38	20650	20231024	11.86	35500	-34.93	20230104	20650	11.86	20231024	35750	-35.38	20221216	20650	11.86	20231024	3.25	N	073490	500	38 억	130568	N	N	0	N	N
165	20231102	130535	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23050	650	2	2.90	500256350	21810	106.47	22600	23300	22400	29100	15700	22400	22937.02	1.72	3879	22933	22666	22233	21966	21533	22800	22100	38	6700	500	16120	50	1	7603846	1753	11.55	1.19	12	0.29	1996.00	19430.00	35750	20221216	-35.52	20650	20231024	11.62	35500	-35.07	20230104	20650	11.62	20231024	35750	-35.52	20221216	20650	11.62	20231024	3.25	N	073490	500	38 억	130568	N	N	0	N	N
166	20231102	120532	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23000	600	2	2.68	473768500	20663	100.87	22600	23300	22400	29100	15700	22400	22928.35	1.72	3738	22933	22666	22233	21966	21533	22800	22100	38	6700	500	16120	50	1	7603846	1749	11.52	1.18	12	0.27	1996.00	19430.00	35750	20221216	-35.66	20650	20231024	11.38	35500	-35.21	20230104	20650	11.38	20231024	35750	-35.66	20221216	20650	11.38	20231024	3.25	N	073490	500	38 억	130568	N	N	0	N	N
167	20231102	110533	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23100	700	2	3.12	456289600	19905	97.17	22600	23300	22400	29100	15700	22400	22923.37	1.72	3701	22933	22666	22233	21966	21533	22800	22100	38	6700	500	16120	50	1	7603846	1756	11.57	1.19	12	0.26	1996.00	19430.00	35750	20221216	-35.38	20650	20231024	11.86	35500	-34.93	20230104	20650	11.86	20231024	35750	-35.38	20221216	20650	11.86	20231024	3.25	N	073490	500	38 억	130568	N	N	0	N	N
168	20231102	100533	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	23050	650	2	2.90	314181400	13772	67.23	22600	23100	22400	29100	15700	22400	22813.06	1.72	4221	22933	22666	22233	21966	21533	22800	22100	38	6700	500	16120	50	1	7603846	1753	11.55	1.19	12	0.18	1996.00	19430.00	35750	20221216	-35.52	20650	20231024	11.62	35500	-35.07	20230104	20650	11.62	20231024	35750	-35.52	20221216	20650	11.62	20231024	3.25	N	073490	500	38 억	130568	N	N	0	N	N
169	20231102	090537	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22450	50	2	0.22	20222800	901	4.40	22600	22600	22400	29100	15700	22400	22444.84	1.72	-622	22933	22666	22233	21966	21533	22800	22100	38	6700	500	16120	50	1	7603846	1707	11.25	1.16	12	0.01	1996.00	19430.00	35750	20221216	-37.20	20650	20231024	8.72	35500	-36.76	20230104	20650	8.72	20231024	35750	-37.20	20221216	20650	8.72	20231024	3.25	N	073490	500	38 억	130568	N	N	0	N	N
170	20231101	160530	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22400	600	2	2.75	453940250	20474	130.30	21900	22500	21800	28300	15300	21800	22171.22	1.76	-2531	22733	22266	21983	21516	21233	22125	21375	38	6500	500	15690	50	1	7603846	1703	11.22	1.15	12	0.27	1996.00	19430.00	35750	20221216	-37.34	20650	20231024	8.47	35500	-36.90	20230104	20650	8.47	20231024	35750	-37.34	20221216	20650	8.47	20231024	3.24	N	073490	500	38 억	133598	N	N	13	N	N
171	20231101	150529	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22300	500	2	2.29	428359950	19330	123.02	21900	22500	21800	28300	15300	21800	22160.37	1.76	-2269	22733	22266	21983	21516	21233	22125	21375	38	6500	500	15690	50	1	7603846	1696	11.17	1.15	12	0.25	1996.00	19430.00	35750	20221216	-37.62	20650	20231024	7.99	35500	-37.18	20230104	20650	7.99	20231024	35750	-37.62	20221216	20650	7.99	20231024	3.24	N	073490	500	38 억	133598	N	N	13	N	N
172	20231101	140526	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22300	500	2	2.29	265988450	12071	76.82	21900	22350	21800	28300	15300	21800	22035.33	1.76	-1417	22733	22266	21983	21516	21233	22125	21375	38	6500	500	15690	50	1	7603846	1696	11.17	1.15	12	0.16	1996.00	19430.00	35750	20221216	-37.62	20650	20231024	7.99	35500	-37.18	20230104	20650	7.99	20231024	35750	-37.62	20221216	20650	7.99	20231024	3.24	N	073490	500	38 억	133598	N	N	13	N	N
173	20231101	130531	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21900	100	2	0.46	162327750	7387	47.01	21900	22200	21800	28300	15300	21800	21974.79	1.76	-916	22733	22266	21983	21516	21233	22125	21375	38	6500	500	15690	50	1	7603846	1665	10.97	1.13	12	0.10	1996.00	19430.00	35750	20221216	-38.74	20650	20231024	6.05	35500	-38.31	20230104	20650	6.05	20231024	35750	-38.74	20221216	20650	6.05	20231024	3.24	N	073490	500	38 억	133598	N	N	13	N	N
174	20231101	120542	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21950	150	2	0.69	125505750	5701	36.28	21900	22200	21800	28300	15300	21800	22014.69	1.76	-977	22733	22266	21983	21516	21233	22125	21375	38	6500	500	15690	50	1	7603846	1669	11.00	1.13	12	0.07	1996.00	19430.00	35750	20221216	-38.60	20650	20231024	6.30	35500	-38.17	20230104	20650	6.30	20231024	35750	-38.60	20221216	20650	6.30	20231024	3.24	N	073490	500	38 억	133598	N	N	13	N	N
175	20231101	110545	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21950	150	2	0.69	113019650	5131	32.65	21900	22200	21800	28300	15300	21800	22026.83	1.76	-1052	22733	22266	21983	21516	21233	22125	21375	38	6500	500	15690	50	1	7603846	1669	11.00	1.13	12	0.07	1996.00	19430.00	35750	20221216	-38.60	20650	20231024	6.30	35500	-38.17	20230104	20650	6.30	20231024	35750	-38.60	20221216	20650	6.30	20231024	3.24	N	073490	500	38 억	133598	N	N	13	N	N
176	20231101	100538	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	22000	200	2	0.92	72710050	3295	20.97	21900	22200	21850	28300	15300	21800	22066.78	1.76	-639	22733	22266	21983	21516	21233	22125	21375	38	6500	500	15690	50	1	7603846	1673	11.02	1.13	12	0.04	1996.00	19430.00	35750	20221216	-38.46	20650	20231024	6.54	35500	-38.03	20230104	20650	6.54	20231024	35750	-38.46	20221216	20650	6.54	20231024	3.24	N	073490	500	38 억	133598	N	N	13	N	N
177	20231101	090539	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21900	100	2	0.46	14241300	648	4.12	21900	22000	21900	28300	15300	21800	21977.31	1.76	-3	22733	22266	21983	21516	21233	22125	21375	38	6500	500	15690	50	1	7603846	1665	10.97	1.13	12	0.01	1996.00	19430.00	35750	20221216	-38.74	20650	20231024	6.05	35500	-38.31	20230104	20650	6.05	20231024	35750	-38.74	20221216	20650	6.05	20231024	3.24	N	073490	500	38 억	133598	N	N	13	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History