KissMeData/088800/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1765	1	2	0.06	753694439	428161	73.67	1762	1785	1748	2290	1235	1764	1760.30	4.32	-14014	1846	1805	1772	1731	1698	1788	1714	350	526	500	1230	1	1	69926073	1234	-3.72	1.61	12	0.61	-475.00	1095.00	7233	20221219	-75.60	1537	20231011	14.83	6100	-71.07	20230112	1537	14.83	20231011	8170	-78.40	20221219	1537	14.83	20231011	0.01	N	088800	500	349 억	3017601	N	N	43	N	N
3	20231130	150735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1764	0	3	0.00	723662043	411146	70.74	1762	1785	1748	2290	1235	1764	1760.11	4.32	-14549	1846	1805	1772	1731	1698	1788	1714	350	526	500	1230	1	1	69926073	1233	-3.71	1.61	12	0.59	-475.00	1095.00	7233	20221219	-75.61	1537	20231011	14.77	6100	-71.08	20230112	1537	14.77	20231011	8170	-78.41	20221219	1537	14.77	20231011	0.01	N	088800	500	349 억	3017601	N	N	2902	N	N
4	20231130	140732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1758	-6	5	-0.34	631025477	358618	61.70	1762	1785	1748	2290	1235	1764	1759.60	4.32	105	1846	1805	1772	1731	1698	1788	1714	350	526	500	1230	1	1	69926073	1229	-3.70	1.61	12	0.51	-475.00	1095.00	7233	20221219	-75.69	1537	20231011	14.38	6100	-71.18	20230112	1537	14.38	20231011	8170	-78.48	20221219	1537	14.38	20231011	0.01	N	088800	500	349 억	3017601	N	N	2902	N	N
5	20231130	130729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1767	3	2	0.17	494561622	280882	48.33	1762	1785	1748	2290	1235	1764	1760.75	4.32	44569	1846	1805	1772	1731	1698	1788	1714	350	526	500	1230	1	1	69926073	1236	-3.72	1.61	12	0.40	-475.00	1095.00	7233	20221219	-75.57	1537	20231011	14.96	6100	-71.03	20230112	1537	14.96	20231011	8170	-78.37	20221219	1537	14.96	20231011	0.01	N	088800	500	349 억	3017601	N	N	2902	N	N
6	20231130	120740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1764	0	3	0.00	427382764	242737	41.77	1762	1785	1748	2290	1235	1764	1760.68	4.32	44813	1846	1805	1772	1731	1698	1788	1714	350	526	500	1230	1	1	69926073	1233	-3.71	1.61	12	0.35	-475.00	1095.00	7233	20221219	-75.61	1537	20231011	14.77	6100	-71.08	20230112	1537	14.77	20231011	8170	-78.41	20221219	1537	14.77	20231011	0.01	N	088800	500	349 억	3017601	N	N	2902	N	N
7	20231130	110735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1764	0	3	0.00	367487569	208793	35.92	1762	1785	1748	2290	1235	1764	1760.06	4.32	51380	1846	1805	1772	1731	1698	1788	1714	350	526	500	1230	1	1	69926073	1233	-3.71	1.61	12	0.30	-475.00	1095.00	7233	20221219	-75.61	1537	20231011	14.77	6100	-71.08	20230112	1537	14.77	20231011	8170	-78.41	20221219	1537	14.77	20231011	0.01	N	088800	500	349 억	3017601	N	N	2902	N	N
8	20231130	100730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1764	0	3	0.00	245955841	139830	24.06	1762	1785	1748	2290	1235	1764	1758.96	4.32	36927	1846	1805	1772	1731	1698	1788	1714	350	526	500	1230	1	1	69926073	1233	-3.71	1.61	12	0.20	-475.00	1095.00	7233	20221219	-75.61	1537	20231011	14.77	6100	-71.08	20230112	1537	14.77	20231011	8170	-78.41	20221219	1537	14.77	20231011	0.01	N	088800	500	349 억	3017601	N	N	2902	N	N
9	20231130	090731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1769	5	2	0.28	15342496	8651	1.49	1762	1785	1757	2290	1235	1764	1773.49	4.32	-1459	1846	1805	1772	1731	1698	1788	1714	350	526	500	1230	1	1	69926073	1237	-3.72	1.62	12	0.01	-475.00	1095.00	7233	20221219	-75.54	1537	20231011	15.09	6100	-71.00	20230112	1537	15.09	20231011	8170	-78.35	20221219	1537	15.09	20231011	0.01	N	088800	500	349 억	3017601	N	N	2902	N	N
10	20231129	160727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1764	-9	5	-0.51	1026696955	578316	59.09	1775	1813	1739	2300	1242	1773	1775.35	4.32	7133	1899	1836	1792	1729	1685	1814	1707	350	527	500	1240	1	1	69926073	1233	-3.71	1.61	12	0.83	-475.00	1095.00	7233	20221219	-75.61	1537	20231011	14.77	6100	-71.08	20230112	1537	14.77	20231011	8170	-78.41	20221219	1537	14.77	20231011	0.01	N	088800	500	349 억	3020558	N	N	2902	N	N
11	20231129	150734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1764	-9	5	-0.51	979213900	551441	56.35	1775	1813	1739	2300	1242	1773	1775.74	4.32	346	1899	1836	1792	1729	1685	1814	1707	350	527	500	1240	1	1	69926073	1233	-3.71	1.61	12	0.79	-475.00	1095.00	7233	20221219	-75.61	1537	20231011	14.77	6100	-71.08	20230112	1537	14.77	20231011	8170	-78.41	20221219	1537	14.77	20231011	0.01	N	088800	500	349 억	3020558	N	N	0	N	N
12	20231129	140729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1784	11	2	0.62	806884880	453930	46.38	1775	1813	1739	2300	1242	1773	1777.55	4.32	-5677	1899	1836	1792	1729	1685	1814	1707	350	527	500	1240	1	1	69926073	1247	-3.76	1.63	12	0.65	-475.00	1095.00	7233	20221219	-75.34	1537	20231011	16.07	6100	-70.75	20230112	1537	16.07	20231011	8170	-78.16	20221219	1537	16.07	20231011	0.01	N	088800	500	349 억	3020558	N	N	0	N	N
13	20231129	130731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1792	19	2	1.07	621854811	351058	35.87	1775	1792	1739	2300	1242	1773	1771.37	4.32	26582	1899	1836	1792	1729	1685	1814	1707	350	527	500	1240	1	1	69926073	1253	-3.77	1.64	12	0.50	-475.00	1095.00	7233	20221219	-75.22	1537	20231011	16.59	6100	-70.62	20230112	1537	16.59	20231011	8170	-78.07	20221219	1537	16.59	20231011	0.01	N	088800	500	349 억	3020558	N	N	0	N	N
14	20231129	120731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1780	7	2	0.39	507630398	287055	29.33	1775	1792	1739	2300	1242	1773	1768.41	4.32	8103	1899	1836	1792	1729	1685	1814	1707	350	527	500	1240	1	1	69926073	1245	-3.75	1.63	12	0.41	-475.00	1095.00	7233	20221219	-75.39	1537	20231011	15.81	6100	-70.82	20230112	1537	15.81	20231011	8170	-78.21	20221219	1537	15.81	20231011	0.01	N	088800	500	349 억	3020558	N	N	0	N	N
15	20231129	110731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1784	11	2	0.62	467959984	264773	27.06	1775	1792	1739	2300	1242	1773	1767.40	4.32	10099	1899	1836	1792	1729	1685	1814	1707	350	527	500	1240	1	1	69926073	1247	-3.76	1.63	12	0.38	-475.00	1095.00	7233	20221219	-75.34	1537	20231011	16.07	6100	-70.75	20230112	1537	16.07	20231011	8170	-78.16	20221219	1537	16.07	20231011	0.01	N	088800	500	349 억	3020558	N	N	0	N	N
16	20231129	100730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1792	19	2	1.07	340074082	192879	19.71	1775	1792	1739	2300	1242	1773	1763.15	4.32	5758	1899	1836	1792	1729	1685	1814	1707	350	527	500	1240	1	1	69926073	1253	-3.77	1.64	12	0.28	-475.00	1095.00	7233	20221219	-75.22	1537	20231011	16.59	6100	-70.62	20230112	1537	16.59	20231011	8170	-78.07	20221219	1537	16.59	20231011	0.01	N	088800	500	349 억	3020558	N	N	0	N	N
17	20231129	090727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1763	-10	5	-0.56	35308770	20017	2.05	1775	1775	1755	2300	1242	1773	1763.94	4.32	-2169	1899	1836	1792	1729	1685	1814	1707	350	527	500	1240	1	1	69926073	1233	-3.71	1.61	12	0.03	-475.00	1095.00	7233	20221219	-75.63	1537	20231011	14.70	6100	-71.10	20230112	1537	14.70	20231011	8170	-78.42	20221219	1537	14.70	20231011	0.01	N	088800	500	349 억	3020558	N	N	0	N	N
18	20231128	160728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1773	-51	5	-2.80	1755010733	976024	130.23	1855	1855	1748	2370	1277	1824	1798.15	4.39	-99498	1926	1874	1847	1795	1768	1861	1782	350	546	500	1270	1	1	69926073	1240	-3.73	1.62	12	1.40	-475.00	1095.00	7233	20221219	-75.49	1537	20231011	15.35	6100	-70.93	20230112	1537	15.35	20231011	8170	-78.30	20221219	1537	15.35	20231011	0.01	N	088800	500	349 억	3066639	N	N	655	N	N
19	20231128	150642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1765	-59	5	-3.23	1679049774	933149	124.51	1855	1855	1748	2370	1277	1824	1799.34	4.39	-93712	1926	1874	1847	1795	1768	1861	1782	350	546	500	1270	1	1	69926073	1234	-3.72	1.61	12	1.33	-475.00	1095.00	7233	20221219	-75.60	1537	20231011	14.83	6100	-71.07	20230112	1537	14.83	20231011	8170	-78.40	20221219	1537	14.83	20231011	0.01	N	088800	500	349 억	3066639	N	N	655	N	N
20	20231128	140728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1779	-45	5	-2.47	1220646586	673419	89.85	1855	1855	1776	2370	1277	1824	1812.61	4.39	-64662	1926	1874	1847	1795	1768	1861	1782	350	546	500	1270	1	1	69926073	1244	-3.75	1.62	12	0.96	-475.00	1095.00	7233	20221219	-75.40	1537	20231011	15.74	6100	-70.84	20230112	1537	15.74	20231011	8170	-78.23	20221219	1537	15.74	20231011	0.01	N	088800	500	349 억	3066639	N	N	655	N	N
21	20231128	130723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1815	-9	5	-0.49	782735642	429713	57.34	1855	1855	1802	2370	1277	1824	1821.53	4.39	33375	1926	1874	1847	1795	1768	1861	1782	350	546	500	1270	1	1	69926073	1269	-3.82	1.66	12	0.61	-475.00	1095.00	7233	20221219	-74.91	1537	20231011	18.09	6100	-70.25	20230112	1537	18.09	20231011	8170	-77.78	20221219	1537	18.09	20231011	0.01	N	088800	500	349 억	3066639	N	N	655	N	N
22	20231128	120727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1820	-4	5	-0.22	662444037	363663	48.52	1855	1855	1802	2370	1277	1824	1821.59	4.39	54233	1926	1874	1847	1795	1768	1861	1782	350	546	500	1270	1	1	69926073	1273	-3.83	1.66	12	0.52	-475.00	1095.00	7233	20221219	-74.84	1537	20231011	18.41	6100	-70.16	20230112	1537	18.41	20231011	8170	-77.72	20221219	1537	18.41	20231011	0.01	N	088800	500	349 억	3066639	N	N	655	N	N
23	20231128	110726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1831	7	2	0.38	551674947	302996	40.43	1855	1855	1802	2370	1277	1824	1820.73	4.39	57032	1926	1874	1847	1795	1768	1861	1782	350	546	500	1270	1	1	69926073	1280	-3.85	1.67	12	0.43	-475.00	1095.00	7233	20221219	-74.69	1537	20231011	19.13	6100	-69.98	20230112	1537	19.13	20231011	8170	-77.59	20221219	1537	19.13	20231011	0.01	N	088800	500	349 억	3066639	N	N	655	N	N
24	20231128	100726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1818	-6	5	-0.33	398666074	219323	29.26	1855	1855	1802	2370	1277	1824	1817.71	4.39	24831	1926	1874	1847	1795	1768	1861	1782	350	546	500	1270	1	1	69926073	1271	-3.83	1.66	12	0.31	-475.00	1095.00	7233	20221219	-74.87	1537	20231011	18.28	6100	-70.20	20230112	1537	18.28	20231011	8170	-77.75	20221219	1537	18.28	20231011	0.01	N	088800	500	349 억	3066639	N	N	655	N	N
25	20231128	090723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1825	1	2	0.05	48514582	26524	3.54	1855	1855	1815	2370	1277	1824	1829.08	4.39	3141	1926	1874	1847	1795	1768	1861	1782	350	546	500	1270	1	1	69926073	1276	-3.84	1.67	12	0.04	-475.00	1095.00	7233	20221219	-74.77	1537	20231011	18.74	6100	-70.08	20230112	1537	18.74	20231011	8170	-77.66	20221219	1537	18.74	20231011	0.01	N	088800	500	349 억	3066639	N	N	655	N	N
26	20231127	160723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1824	-36	5	-1.94	1368509473	743707	90.15	1860	1899	1820	2415	1302	1860	1840.15	4.36	31471	1944	1902	1873	1831	1802	1887	1816	350	555	500	1300	1	1	69926073	1275	-3.84	1.67	12	1.06	-475.00	1095.00	7233	20221219	-74.78	1537	20231011	18.67	6100	-70.10	20230112	1537	18.67	20231011	8170	-77.67	20221219	1537	18.67	20231011	0.01	N	088800	500	349 억	3045895	N	N	655	N	N
27	20231127	150724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1824	-36	5	-1.94	1314689818	714187	86.57	1860	1899	1820	2415	1302	1860	1840.82	4.36	37505	1944	1902	1873	1831	1802	1887	1816	350	555	500	1300	1	1	69926073	1275	-3.84	1.67	12	1.02	-475.00	1095.00	7233	20221219	-74.78	1537	20231011	18.67	6100	-70.10	20230112	1537	18.67	20231011	8170	-77.67	20221219	1537	18.67	20231011	0.01	N	088800	500	349 억	3045895	N	N	0	N	N
28	20231127	140729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1830	-30	5	-1.61	1229926769	667752	80.95	1860	1899	1820	2415	1302	1860	1841.89	4.36	40708	1944	1902	1873	1831	1802	1887	1816	350	555	500	1300	1	1	69926073	1280	-3.85	1.67	12	0.95	-475.00	1095.00	7233	20221219	-74.70	1537	20231011	19.06	6100	-70.00	20230112	1537	19.06	20231011	8170	-77.60	20221219	1537	19.06	20231011	0.01	N	088800	500	349 억	3045895	N	N	0	N	N
29	20231127	130726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1838	-22	5	-1.18	1067043797	578546	70.13	1860	1899	1820	2415	1302	1860	1844.35	4.36	50216	1944	1902	1873	1831	1802	1887	1816	350	555	500	1300	1	1	69926073	1285	-3.87	1.68	12	0.83	-475.00	1095.00	7233	20221219	-74.59	1537	20231011	19.58	6100	-69.87	20230112	1537	19.58	20231011	8170	-77.50	20221219	1537	19.58	20231011	0.01	N	088800	500	349 억	3045895	N	N	0	N	N
30	20231127	120728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1836	-24	5	-1.29	972991821	527248	63.91	1860	1899	1820	2415	1302	1860	1845.42	4.36	44157	1944	1902	1873	1831	1802	1887	1816	350	555	500	1300	1	1	69926073	1284	-3.87	1.68	12	0.75	-475.00	1095.00	7233	20221219	-74.62	1537	20231011	19.45	6100	-69.90	20230112	1537	19.45	20231011	8170	-77.53	20221219	1537	19.45	20231011	0.01	N	088800	500	349 억	3045895	N	N	0	N	N
31	20231127	110717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1848	-12	5	-0.65	842027780	455992	55.28	1860	1899	1820	2415	1302	1860	1846.58	4.36	30617	1944	1902	1873	1831	1802	1887	1816	350	555	500	1300	1	1	69926073	1292	-3.89	1.69	12	0.65	-475.00	1095.00	7233	20221219	-74.45	1537	20231011	20.23	6100	-69.70	20230112	1537	20.23	20231011	8170	-77.38	20221219	1537	20.23	20231011	0.01	N	088800	500	349 억	3045895	N	N	0	N	N
32	20231127	100716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1825	-35	5	-1.88	747857392	404837	49.07	1860	1899	1820	2415	1302	1860	1847.30	4.36	21143	1944	1902	1873	1831	1802	1887	1816	350	555	500	1300	1	1	69926073	1276	-3.84	1.67	12	0.58	-475.00	1095.00	7233	20221219	-74.77	1537	20231011	18.74	6100	-70.08	20230112	1537	18.74	20231011	8170	-77.66	20221219	1537	18.74	20231011	0.01	N	088800	500	349 억	3045895	N	N	0	N	N
33	20231127	090718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1835	-25	5	-1.34	115027322	62615	7.59	1860	1879	1820	2415	1302	1860	1837.06	4.36	2999	1944	1902	1873	1831	1802	1887	1816	350	555	500	1300	1	1	69926073	1283	-3.86	1.68	12	0.09	-475.00	1095.00	7233	20221219	-74.63	1537	20231011	19.39	6100	-69.92	20230112	1537	19.39	20231011	8170	-77.54	20221219	1537	19.39	20231011	0.01	N	088800	500	349 억	3045895	N	N	0	N	N
34	20231124	160711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1860	-43	5	-2.26	1545032387	821165	163.04	1890	1915	1844	2470	1333	1903	1881.51	4.51	-77776	1947	1924	1907	1884	1867	1916	1876	350	567	500	1330	1	1	69926073	1301	-3.92	1.70	12	1.17	-475.00	1095.00	7233	20221219	-74.28	1537	20231011	21.01	6100	-69.51	20230112	1537	21.01	20231011	8170	-77.23	20221219	1537	21.01	20231011	0.01	N	088800	500	349 억	3152430	N	N	7	N	N
35	20231124	150719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1857	-46	5	-2.42	1469355347	780570	154.98	1890	1915	1844	2470	1333	1903	1882.38	4.51	-78369	1947	1924	1907	1884	1867	1916	1876	350	567	500	1330	1	1	69926073	1299	-3.91	1.70	12	1.12	-475.00	1095.00	7233	20221219	-74.33	1537	20231011	20.82	6100	-69.56	20230112	1537	20.82	20231011	8170	-77.27	20221219	1537	20.82	20231011	0.01	N	088800	500	349 억	3152430	N	N	7	N	N
36	20231124	140722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1870	-33	5	-1.73	1202970339	637165	126.51	1890	1915	1864	2470	1333	1903	1887.98	4.51	-45041	1947	1924	1907	1884	1867	1916	1876	350	567	500	1330	1	1	69926073	1308	-3.94	1.71	12	0.91	-475.00	1095.00	7233	20221219	-74.15	1537	20231011	21.67	6100	-69.34	20230112	1537	21.67	20231011	8170	-77.11	20221219	1537	21.67	20231011	0.01	N	088800	500	349 억	3152430	N	N	7	N	N
37	20231124	130717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1888	-15	5	-0.79	797996460	421449	83.68	1890	1915	1875	2470	1333	1903	1893.43	4.51	-22725	1947	1924	1907	1884	1867	1916	1876	350	567	500	1330	1	1	69926073	1320	-3.97	1.72	12	0.60	-475.00	1095.00	7233	20221219	-73.90	1537	20231011	22.84	6100	-69.05	20230112	1537	22.84	20231011	8170	-76.89	20221219	1537	22.84	20231011	0.01	N	088800	500	349 억	3152430	N	N	7	N	N
38	20231124	120721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1897	-6	5	-0.32	711914397	375875	74.63	1890	1915	1875	2470	1333	1903	1893.99	4.51	-21824	1947	1924	1907	1884	1867	1916	1876	350	567	500	1330	1	1	69926073	1326	-3.99	1.73	12	0.54	-475.00	1095.00	7233	20221219	-73.77	1537	20231011	23.42	6100	-68.90	20230112	1537	23.42	20231011	8170	-76.78	20221219	1537	23.42	20231011	0.01	N	088800	500	349 억	3152430	N	N	7	N	N
39	20231124	110716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1886	-17	5	-0.89	652480006	344417	68.38	1890	1915	1875	2470	1333	1903	1894.42	4.51	-27601	1947	1924	1907	1884	1867	1916	1876	350	567	500	1330	1	1	69926073	1319	-3.97	1.72	12	0.49	-475.00	1095.00	7233	20221219	-73.93	1537	20231011	22.71	6100	-69.08	20230112	1537	22.71	20231011	8170	-76.92	20221219	1537	22.71	20231011	0.01	N	088800	500	349 억	3152430	N	N	7	N	N
40	20231124	100717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1895	-8	5	-0.42	441201295	232723	46.21	1890	1915	1875	2470	1333	1903	1895.78	4.51	15137	1947	1924	1907	1884	1867	1916	1876	350	567	500	1330	1	1	69926073	1325	-3.99	1.73	12	0.33	-475.00	1095.00	7233	20221219	-73.80	1537	20231011	23.29	6100	-68.93	20230112	1537	23.29	20231011	8170	-76.81	20221219	1537	23.29	20231011	0.01	N	088800	500	349 억	3152430	N	N	7	N	N
41	20231124	090716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1890	-13	5	-0.68	131004529	69443	13.79	1890	1900	1875	2470	1333	1903	1886.21	4.51	-8732	1947	1924	1907	1884	1867	1916	1876	350	567	500	1330	1	1	69926073	1322	-3.98	1.73	12	0.10	-475.00	1095.00	7233	20221219	-73.87	1537	20231011	22.97	6100	-69.02	20230112	1537	22.97	20231011	8170	-76.87	20221219	1537	22.97	20231011	0.01	N	088800	500	349 억	3152430	N	N	7	N	N
42	20231123	160708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1903	-2	5	-0.10	950659864	498061	51.10	1909	1930	1890	2475	1334	1905	1908.72	4.43	54972	1975	1940	1910	1875	1845	1925	1860	350	570	500	1330	1	1	69926073	1331	-4.01	1.74	12	0.71	-475.00	1095.00	7233	20221219	-73.69	1537	20231011	23.81	6100	-68.80	20230112	1537	23.81	20231011	8170	-76.71	20221219	1537	23.81	20231011	0.01	N	088800	500	349 억	3100385	N	N	7	N	N
43	20231123	150732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1904	-1	5	-0.05	898321704	470549	48.28	1909	1930	1890	2475	1334	1905	1909.09	4.43	54521	1975	1940	1910	1875	1845	1925	1860	350	570	500	1330	1	1	69926073	1331	-4.01	1.74	12	0.67	-475.00	1095.00	7233	20221219	-73.68	1537	20231011	23.88	6100	-68.79	20230112	1537	23.88	20231011	8170	-76.70	20221219	1537	23.88	20231011	0.01	N	088800	500	349 억	3100385	N	N	355	N	N
44	20231123	140728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1906	1	2	0.05	768895012	402497	41.30	1909	1930	1890	2475	1334	1905	1910.31	4.43	49128	1975	1940	1910	1875	1845	1925	1860	350	570	500	1330	1	1	69926073	1333	-4.01	1.74	12	0.58	-475.00	1095.00	7233	20221219	-73.65	1537	20231011	24.01	6100	-68.75	20230112	1537	24.01	20231011	8170	-76.67	20221219	1537	24.01	20231011	0.01	N	088800	500	349 억	3100385	N	N	355	N	N
45	20231123	130728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1906	1	2	0.05	680622923	356183	36.54	1909	1930	1890	2475	1334	1905	1910.88	4.43	51147	1975	1940	1910	1875	1845	1925	1860	350	570	500	1330	1	1	69926073	1333	-4.01	1.74	12	0.51	-475.00	1095.00	7233	20221219	-73.65	1537	20231011	24.01	6100	-68.75	20230112	1537	24.01	20231011	8170	-76.67	20221219	1537	24.01	20231011	0.01	N	088800	500	349 억	3100385	N	N	355	N	N
46	20231123	120719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1913	8	2	0.42	607176180	317681	32.59	1909	1930	1890	2475	1334	1905	1911.28	4.43	52575	1975	1940	1910	1875	1845	1925	1860	350	570	500	1330	1	1	69926073	1338	-4.03	1.75	12	0.45	-475.00	1095.00	7233	20221219	-73.55	1537	20231011	24.46	6100	-68.64	20230112	1537	24.46	20231011	8170	-76.59	20221219	1537	24.46	20231011	0.01	N	088800	500	349 억	3100385	N	N	355	N	N
47	20231123	110735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1919	14	2	0.73	448192597	234906	24.10	1909	1922	1890	2475	1334	1905	1907.97	4.43	10103	1975	1940	1910	1875	1845	1925	1860	350	570	500	1330	1	1	69926073	1342	-4.04	1.75	12	0.34	-475.00	1095.00	7233	20221219	-73.47	1537	20231011	24.85	6100	-68.54	20230112	1537	24.85	20231011	8170	-76.51	20221219	1537	24.85	20231011	0.01	N	088800	500	349 억	3100385	N	N	355	N	N
48	20231123	100720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1905	0	3	0.00	262321315	137871	14.15	1909	1913	1890	2475	1334	1905	1902.66	4.43	-10827	1975	1940	1910	1875	1845	1925	1860	350	570	500	1330	1	1	69926073	1332	-4.01	1.74	12	0.20	-475.00	1095.00	7233	20221219	-73.66	1537	20231011	23.94	6100	-68.77	20230112	1537	23.94	20231011	8170	-76.68	20221219	1537	23.94	20231011	0.01	N	088800	500	349 억	3100385	N	N	355	N	N
49	20231123	090716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1903	-2	5	-0.10	100957862	53121	5.45	1909	1910	1890	2475	1334	1905	1900.53	4.43	-25065	1975	1940	1910	1875	1845	1925	1860	350	570	500	1330	1	1	69926073	1331	-4.01	1.74	12	0.08	-475.00	1095.00	7233	20221219	-73.69	1537	20231011	23.81	6100	-68.80	20230112	1537	23.81	20231011	8170	-76.71	20221219	1537	23.81	20231011	0.01	N	088800	500	349 억	3100385	N	N	355	N	N
50	20231122	160651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1905	-24	5	-1.24	1852785311	969501	116.45	1930	1945	1880	2505	1351	1929	1911.08	4.32	53227	1972	1950	1930	1908	1888	1940	1898	350	576	500	1350	1	1	69926073	1332	-4.01	1.74	12	1.39	-475.00	1095.00	7233	20221219	-73.66	1537	20231011	23.94	6100	-68.77	20230112	1537	23.94	20231011	8170	-76.68	20221219	1537	23.94	20231011	0.01	N	088800	500	349 억	3020313	N	N	355	N	N
51	20231122	150704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1907	-22	5	-1.14	1768181741	925164	111.13	1930	1945	1880	2505	1351	1929	1911.21	4.32	58510	1972	1950	1930	1908	1888	1940	1898	350	576	500	1350	1	1	69926073	1333	-4.01	1.74	12	1.32	-475.00	1095.00	7233	20221219	-73.63	1537	20231011	24.07	6100	-68.74	20230112	1537	24.07	20231011	8170	-76.66	20221219	1537	24.07	20231011	0.01	N	088800	500	349 억	3020313	N	N	381	N	N
52	20231122	140657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1919	-10	5	-0.52	1390409099	727876	87.43	1930	1945	1880	2505	1351	1929	1910.23	4.32	61798	1972	1950	1930	1908	1888	1940	1898	350	576	500	1350	1	1	69926073	1342	-4.04	1.75	12	1.04	-475.00	1095.00	7233	20221219	-73.47	1537	20231011	24.85	6100	-68.54	20230112	1537	24.85	20231011	8170	-76.51	20221219	1537	24.85	20231011	0.01	N	088800	500	349 억	3020313	N	N	381	N	N
53	20231122	130722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1916	-13	5	-0.67	1061307150	557009	66.90	1930	1933	1880	2505	1351	1929	1905.37	4.32	60452	1972	1950	1930	1908	1888	1940	1898	350	576	500	1350	1	1	69926073	1340	-4.03	1.75	12	0.80	-475.00	1095.00	7233	20221219	-73.51	1537	20231011	24.66	6100	-68.59	20230112	1537	24.66	20231011	8170	-76.55	20221219	1537	24.66	20231011	0.01	N	088800	500	349 억	3020313	N	N	381	N	N
54	20231122	120726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1908	-21	5	-1.09	891604029	468165	56.23	1930	1933	1880	2505	1351	1929	1904.47	4.32	15392	1972	1950	1930	1908	1888	1940	1898	350	576	500	1350	1	1	69926073	1334	-4.02	1.74	12	0.67	-475.00	1095.00	7233	20221219	-73.62	1537	20231011	24.14	6100	-68.72	20230112	1537	24.14	20231011	8170	-76.65	20221219	1537	24.14	20231011	0.01	N	088800	500	349 억	3020313	N	N	381	N	N
55	20231122	110756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1905	-24	5	-1.24	799632085	419922	50.44	1930	1933	1880	2505	1351	1929	1904.24	4.32	976	1972	1950	1930	1908	1888	1940	1898	350	576	500	1350	1	1	69926073	1332	-4.01	1.74	12	0.60	-475.00	1095.00	7233	20221219	-73.66	1537	20231011	23.94	6100	-68.77	20230112	1537	23.94	20231011	8170	-76.68	20221219	1537	23.94	20231011	0.01	N	088800	500	349 억	3020313	N	N	381	N	N
56	20231122	100735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1900	-29	5	-1.50	700376817	367874	44.19	1930	1933	1880	2505	1351	1929	1903.85	4.32	-24767	1972	1950	1930	1908	1888	1940	1898	350	576	500	1350	1	1	69926073	1329	-4.00	1.74	12	0.53	-475.00	1095.00	7233	20221219	-73.73	1537	20231011	23.62	6100	-68.85	20230112	1537	23.62	20231011	8170	-76.74	20221219	1537	23.62	20231011	0.01	N	088800	500	349 억	3020313	N	N	381	N	N
57	20231122	090700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1906	-23	5	-1.19	126924209	66233	7.96	1930	1933	1905	2505	1351	1929	1916.33	4.32	-20470	1972	1950	1930	1908	1888	1940	1898	350	576	500	1350	1	1	69926073	1333	-4.01	1.74	12	0.09	-475.00	1095.00	7233	20221219	-73.65	1537	20231011	24.01	6100	-68.75	20230112	1537	24.01	20231011	8170	-76.67	20221219	1537	24.01	20231011	0.01	N	088800	500	349 억	3020313	N	N	381	N	N
58	20231121	160703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1929	1	2	0.05	1576285009	817286	67.74	1952	1952	1910	2505	1350	1928	1928.68	4.22	70319	2001	1964	1907	1870	1813	1983	1889	350	577	500	1340	1	1	69926073	1349	-4.06	1.76	12	1.17	-475.00	1095.00	7233	20221219	-73.33	1537	20231011	25.50	6100	-68.38	20230112	1537	25.50	20231011	8170	-76.39	20221219	1537	25.50	20231011	0.03	N	088800	500	349 억	2947537	N	N	381	N	N
59	20231121	150701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1926	-2	5	-0.10	1513111262	784531	65.02	1952	1952	1910	2505	1350	1928	1928.68	4.22	70079	2001	1964	1907	1870	1813	1983	1889	350	577	500	1340	1	1	69926073	1347	-4.05	1.76	12	1.12	-475.00	1095.00	7233	20221219	-73.37	1537	20231011	25.31	6100	-68.43	20230112	1537	25.31	20231011	8170	-76.43	20221219	1537	25.31	20231011	0.03	N	088800	500	349 억	2947537	N	N	372	N	N
60	20231121	140655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1931	3	2	0.16	1317552992	683040	56.61	1952	1952	1910	2505	1350	1928	1928.95	4.22	70512	2001	1964	1907	1870	1813	1983	1889	350	577	500	1340	1	1	69926073	1350	-4.07	1.76	12	0.98	-475.00	1095.00	7233	20221219	-73.30	1537	20231011	25.63	6100	-68.34	20230112	1537	25.63	20231011	8170	-76.36	20221219	1537	25.63	20231011	0.03	N	088800	500	349 억	2947537	N	N	372	N	N
61	20231121	130649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1931	3	2	0.16	1193796307	618891	51.29	1952	1952	1910	2505	1350	1928	1928.93	4.22	78773	2001	1964	1907	1870	1813	1983	1889	350	577	500	1340	1	1	69926073	1350	-4.07	1.76	12	0.89	-475.00	1095.00	7233	20221219	-73.30	1537	20231011	25.63	6100	-68.34	20230112	1537	25.63	20231011	8170	-76.36	20221219	1537	25.63	20231011	0.03	N	088800	500	349 억	2947537	N	N	372	N	N
62	20231121	120647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1935	7	2	0.36	1040090391	539329	44.70	1952	1952	1910	2505	1350	1928	1928.49	4.22	65532	2001	1964	1907	1870	1813	1983	1889	350	577	500	1340	1	1	69926073	1353	-4.07	1.77	12	0.77	-475.00	1095.00	7233	20221219	-73.25	1537	20231011	25.89	6100	-68.28	20230112	1537	25.89	20231011	8170	-76.32	20221219	1537	25.89	20231011	0.03	N	088800	500	349 억	2947537	N	N	372	N	N
63	20231121	110646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1930	2	2	0.10	911860064	472800	39.19	1952	1952	1910	2505	1350	1928	1928.64	4.22	66696	2001	1964	1907	1870	1813	1983	1889	350	577	500	1340	1	1	69926073	1350	-4.06	1.76	12	0.68	-475.00	1095.00	7233	20221219	-73.32	1537	20231011	25.57	6100	-68.36	20230112	1537	25.57	20231011	8170	-76.38	20221219	1537	25.57	20231011	0.03	N	088800	500	349 억	2947537	N	N	372	N	N
64	20231121	100631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1933	5	2	0.26	691632814	358964	29.75	1952	1952	1910	2505	1350	1928	1926.75	4.22	24912	2001	1964	1907	1870	1813	1983	1889	350	577	500	1340	1	1	69926073	1352	-4.07	1.77	12	0.51	-475.00	1095.00	7233	20221219	-73.28	1537	20231011	25.76	6100	-68.31	20230112	1537	25.76	20231011	8170	-76.34	20221219	1537	25.76	20231011	0.03	N	088800	500	349 억	2947537	N	N	372	N	N
65	20231121	090640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1934	6	2	0.31	135410743	70256	5.82	1952	1952	1910	2505	1350	1928	1927.39	4.22	-17494	2001	1964	1907	1870	1813	1983	1889	350	577	500	1340	1	1	69926073	1352	-4.07	1.77	12	0.10	-475.00	1095.00	7233	20221219	-73.26	1537	20231011	25.83	6100	-68.30	20230112	1537	25.83	20231011	8170	-76.33	20221219	1537	25.83	20231011	0.03	N	088800	500	349 억	2947537	N	N	372	N	N
66	20231120	160645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1928	9	2	0.47	2292702885	1201215	68.60	1921	1944	1850	2490	1344	1919	1908.59	4.14	36228	2004	1961	1890	1847	1776	1983	1869	350	571	500	1340	1	1	69926073	1348	-4.06	1.76	12	1.72	-475.00	1095.00	7233	20221219	-73.34	1537	20231011	25.44	6100	-68.39	20230112	1537	25.44	20231011	8170	-76.40	20221219	1537	25.44	20231011	0.02	N	088800	500	349 억	2897392	N	N	372	N	N
67	20231120	150649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1926	7	2	0.36	2180834398	1143145	65.28	1921	1944	1850	2490	1344	1919	1907.74	4.14	36393	2004	1961	1890	1847	1776	1983	1869	350	571	500	1340	1	1	69926073	1347	-4.05	1.76	12	1.63	-475.00	1095.00	7233	20221219	-73.37	1537	20231011	25.31	6100	-68.43	20230112	1537	25.31	20231011	8170	-76.43	20221219	1537	25.31	20231011	0.02	N	088800	500	349 억	2897392	N	N	283	N	N
68	20231120	140648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1916	-3	5	-0.16	2008045849	1053095	60.14	1921	1944	1850	2490	1344	1919	1906.79	4.14	15340	2004	1961	1890	1847	1776	1983	1869	350	571	500	1340	1	1	69926073	1340	-4.03	1.75	12	1.51	-475.00	1095.00	7233	20221219	-73.51	1537	20231011	24.66	6100	-68.59	20230112	1537	24.66	20231011	8170	-76.55	20221219	1537	24.66	20231011	0.02	N	088800	500	349 억	2897392	N	N	283	N	N
69	20231120	130644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1919	0	3	0.00	1873441242	982809	56.12	1921	1944	1850	2490	1344	1919	1906.20	4.14	24000	2004	1961	1890	1847	1776	1983	1869	350	571	500	1340	1	1	69926073	1342	-4.04	1.75	12	1.41	-475.00	1095.00	7233	20221219	-73.47	1537	20231011	24.85	6100	-68.54	20230112	1537	24.85	20231011	8170	-76.51	20221219	1537	24.85	20231011	0.02	N	088800	500	349 억	2897392	N	N	283	N	N
70	20231120	120646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1919	0	3	0.00	1383093594	728342	41.59	1921	1927	1850	2490	1344	1919	1898.93	4.14	38506	2004	1961	1890	1847	1776	1983	1869	350	571	500	1340	1	1	69926073	1342	-4.04	1.75	12	1.04	-475.00	1095.00	7233	20221219	-73.47	1537	20231011	24.85	6100	-68.54	20230112	1537	24.85	20231011	8170	-76.51	20221219	1537	24.85	20231011	0.02	N	088800	500	349 억	2897392	N	N	283	N	N
71	20231120	110645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1907	-12	5	-0.63	1182201587	623466	35.60	1921	1927	1850	2490	1344	1919	1896.14	4.14	44619	2004	1961	1890	1847	1776	1983	1869	350	571	500	1340	1	1	69926073	1333	-4.01	1.74	12	0.89	-475.00	1095.00	7233	20221219	-73.63	1537	20231011	24.07	6100	-68.74	20230112	1537	24.07	20231011	8170	-76.66	20221219	1537	24.07	20231011	0.02	N	088800	500	349 억	2897392	N	N	283	N	N
72	20231120	100641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1897	-22	5	-1.15	916255527	482979	27.58	1921	1927	1850	2490	1344	1919	1897.04	4.14	36392	2004	1961	1890	1847	1776	1983	1869	350	571	500	1340	1	1	69926073	1326	-3.99	1.73	12	0.69	-475.00	1095.00	7233	20221219	-73.77	1537	20231011	23.42	6100	-68.90	20230112	1537	23.42	20231011	8170	-76.78	20221219	1537	23.42	20231011	0.02	N	088800	500	349 억	2897392	N	N	283	N	N
73	20231120	090648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1919	0	3	0.00	221838697	116669	6.66	1921	1927	1850	2490	1344	1919	1901.26	4.14	-154	2004	1961	1890	1847	1776	1983	1869	350	571	500	1340	1	1	69926073	1342	-4.04	1.75	12	0.17	-475.00	1095.00	7233	20221219	-73.47	1537	20231011	24.85	6100	-68.54	20230112	1537	24.85	20231011	8170	-76.51	20221219	1537	24.85	20231011	0.02	N	088800	500	349 억	2897392	N	N	283	N	N
74	20231117	160701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1919	29	2	1.53	3275483991	1742798	38.43	1890	1933	1819	2455	1323	1890	1879.43	3.90	174753	2044	1967	1918	1841	1792	2005	1879	350	565	500	1320	1	1	69926073	1342	-4.04	1.75	12	2.49	-475.00	1095.00	7233	20221219	-73.47	1537	20231011	24.85	6100	-68.54	20230112	1537	24.85	20231011	8170	-76.51	20221219	1537	24.85	20231011	0.02	N	088800	500	349 억	2729353	N	N	283	N	N
75	20231117	150705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1912	22	2	1.16	2986630291	1592319	35.11	1890	1933	1819	2455	1323	1890	1875.65	3.90	150037	2044	1967	1918	1841	1792	2005	1879	350	565	500	1320	1	1	69926073	1337	-4.03	1.75	12	2.28	-475.00	1095.00	7233	20221219	-73.57	1537	20231011	24.40	6100	-68.66	20230112	1537	24.40	20231011	8170	-76.60	20221219	1537	24.40	20231011	0.02	N	088800	500	349 억	2729353	N	N	438	N	N
76	20231117	140702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1905	15	2	0.79	2401770944	1285971	28.36	1890	1918	1819	2455	1323	1890	1867.67	3.90	79745	2044	1967	1918	1841	1792	2005	1879	350	565	500	1320	1	1	69926073	1332	-4.01	1.74	12	1.84	-475.00	1095.00	7233	20221219	-73.66	1537	20231011	23.94	6100	-68.77	20230112	1537	23.94	20231011	8170	-76.68	20221219	1537	23.94	20231011	0.02	N	088800	500	349 억	2729353	N	N	438	N	N
77	20231117	130701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1893	3	2	0.16	1836068576	988577	21.80	1890	1918	1819	2455	1323	1890	1857.28	3.90	109296	2044	1967	1918	1841	1792	2005	1879	350	565	500	1320	1	1	69926073	1324	-3.99	1.73	12	1.41	-475.00	1095.00	7233	20221219	-73.83	1537	20231011	23.16	6100	-68.97	20230112	1537	23.16	20231011	8170	-76.83	20221219	1537	23.16	20231011	0.02	N	088800	500	349 억	2729353	N	N	438	N	N
78	20231117	120702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1865	-25	5	-1.32	1486845517	802940	17.71	1890	1918	1819	2455	1323	1890	1851.75	3.90	55897	2044	1967	1918	1841	1792	2005	1879	350	565	500	1320	1	1	69926073	1304	-3.93	1.70	12	1.15	-475.00	1095.00	7233	20221219	-74.22	1537	20231011	21.34	6100	-69.43	20230112	1537	21.34	20231011	8170	-77.17	20221219	1537	21.34	20231011	0.02	N	088800	500	349 억	2729353	N	N	438	N	N
79	20231117	110704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1849	-41	5	-2.17	1384587133	747807	16.49	1890	1918	1819	2455	1323	1890	1851.53	3.90	39794	2044	1967	1918	1841	1792	2005	1879	350	565	500	1320	1	1	69926073	1293	-3.89	1.69	12	1.07	-475.00	1095.00	7233	20221219	-74.44	1537	20231011	20.30	6100	-69.69	20230112	1537	20.30	20231011	8170	-77.37	20221219	1537	20.30	20231011	0.02	N	088800	500	349 억	2729353	N	N	438	N	N
80	20231117	100702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1837	-53	5	-2.80	976768399	525762	11.59	1890	1918	1835	2455	1323	1890	1857.81	3.90	-21713	2044	1967	1918	1841	1792	2005	1879	350	565	500	1320	1	1	69926073	1285	-3.87	1.68	12	0.75	-475.00	1095.00	7233	20221219	-74.60	1537	20231011	19.52	6100	-69.89	20230112	1537	19.52	20231011	8170	-77.52	20221219	1537	19.52	20231011	0.02	N	088800	500	349 억	2729353	N	N	438	N	N
81	20231117	090704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1858	-32	5	-1.69	233572192	124739	2.75	1890	1918	1853	2455	1323	1890	1872.49	3.90	-3914	2044	1967	1918	1841	1792	2005	1879	350	565	500	1320	1	1	69926073	1299	-3.91	1.70	12	0.18	-475.00	1095.00	7233	20221219	-74.31	1537	20231011	20.88	6100	-69.54	20230112	1537	20.88	20231011	8170	-77.26	20221219	1537	20.88	20231011	0.02	N	088800	500	349 억	2729353	N	N	438	N	N
82	20231116	160703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1891	23	2	1.23	8661699085	4469539	89.75	1870	1995	1869	2425	1308	1868	1937.94	4.02	-119039	2003	1935	1873	1805	1743	1904	1774	350	557	500	1300	1	1	69926073	1322	-3.98	1.73	12	6.39	-475.00	1095.00	7233	20221219	-73.86	1537	20231011	23.03	6100	-69.00	20230112	1537	23.03	20231011	8170	-76.85	20221219	1537	23.03	20231011	0.00	N	088800	500	349 억	2811446	N	N	1020	N	N
83	20231116	150659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1899	31	2	1.66	8434829861	4349431	87.34	1870	1995	1869	2425	1308	1868	1939.30	4.02	-124673	2003	1935	1873	1805	1743	1904	1774	350	557	500	1300	1	1	69926073	1328	-4.00	1.73	12	6.22	-475.00	1095.00	7233	20221219	-73.75	1537	20231011	23.55	6100	-68.87	20230112	1537	23.55	20231011	8170	-76.76	20221219	1537	23.55	20231011	0.00	N	088800	500	349 억	2811446	N	N	1020	N	N
84	20231116	140638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1895	27	2	1.45	8132145098	4189601	84.13	1870	1995	1869	2425	1308	1868	1941.03	4.02	-129305	2003	1935	1873	1805	1743	1904	1774	350	557	500	1300	1	1	69926073	1325	-3.99	1.73	12	5.99	-475.00	1095.00	7233	20221219	-73.80	1537	20231011	23.29	6100	-68.93	20230112	1537	23.29	20231011	8170	-76.81	20221219	1537	23.29	20231011	0.00	N	088800	500	349 억	2811446	N	N	1020	N	N
85	20231116	130658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1884	16	2	0.86	7663346242	3942099	79.16	1870	1995	1869	2425	1308	1868	1943.98	4.02	-78955	2003	1935	1873	1805	1743	1904	1774	350	557	500	1300	1	1	69926073	1317	-3.97	1.72	12	5.64	-475.00	1095.00	7233	20221219	-73.95	1537	20231011	22.58	6100	-69.11	20230112	1537	22.58	20231011	8170	-76.94	20221219	1537	22.58	20231011	0.00	N	088800	500	349 억	2811446	N	N	1020	N	N
86	20231116	120700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1918	50	2	2.68	7140303916	3666628	73.63	1870	1995	1869	2425	1308	1868	1947.38	4.02	-79931	2003	1935	1873	1805	1743	1904	1774	350	557	500	1300	1	1	69926073	1341	-4.04	1.75	12	5.24	-475.00	1095.00	7233	20221219	-73.48	1537	20231011	24.79	6100	-68.56	20230112	1537	24.79	20231011	8170	-76.52	20221219	1537	24.79	20231011	0.00	N	088800	500	349 억	2811446	N	N	1020	N	N
87	20231116	110657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1915	47	2	2.52	6480125632	3321890	66.70	1870	1995	1869	2425	1308	1868	1950.73	4.02	-76240	2003	1935	1873	1805	1743	1904	1774	350	557	500	1300	1	1	69926073	1339	-4.03	1.75	12	4.75	-475.00	1095.00	7233	20221219	-73.52	1537	20231011	24.59	6100	-68.61	20230112	1537	24.59	20231011	8170	-76.56	20221219	1537	24.59	20231011	0.00	N	088800	500	349 억	2811446	N	N	1020	N	N
88	20231116	100658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1887	19	2	1.02	247266128	131557	2.64	1870	1896	1869	2425	1308	1868	1879.54	4.02	24327	2003	1935	1873	1805	1743	1904	1774	350	557	500	1300	1	1	69926073	1320	-3.97	1.72	12	0.19	-475.00	1095.00	7233	20221219	-73.91	1537	20231011	22.77	6100	-69.07	20230112	1537	22.77	20231011	8170	-76.90	20221219	1537	22.77	20231011	0.00	N	088800	500	349 억	2811446	N	N	1020	N	N
89	20231116	090659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1868	0	3	0.00	0	0	0.00	0	0	0	2425	1308	1868	0.00	4.02	0	2003	1935	1873	1805	1743	1904	1774	350	557	500	1300	1	1	69926073	1306	-3.93	1.71	12	0.00	-475.00	1095.00	7233	20221219	-74.17	1537	20231011	21.54	6100	-69.38	20230112	1537	21.54	20231011	8170	-77.14	20221219	1537	21.54	20231011	0.00	N	088800	500	349 억	2811446	N	N	1020	N	N
90	20231115	160614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1868	0	3	0.00	9287774336	4953302	24.50	1873	1941	1811	2425	1308	1868	1875.09	3.71	206828	2197	2032	1835	1670	1473	2115	1753	350	557	500	1300	1	1	69926073	1306	-3.93	1.71	12	7.08	-475.00	1095.00	7233	20221219	-74.17	1537	20231011	21.54	6100	-69.38	20230112	1537	21.54	20231011	8170	-77.14	20221219	1537	21.54	20231011	0.00	N	088800	500	349 억	2596497	N	N	1020	N	N
91	20231115	150708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1864	-4	5	-0.21	8992784750	4795439	23.72	1873	1941	1811	2425	1308	1868	1875.30	3.71	202088	2197	2032	1835	1670	1473	2115	1753	350	557	500	1300	1	1	69926073	1303	-3.92	1.70	12	6.86	-475.00	1095.00	7233	20221219	-74.23	1537	20231011	21.28	6100	-69.44	20230112	1537	21.28	20231011	8170	-77.18	20221219	1537	21.28	20231011	0.00	N	088800	500	349 억	2596497	N	N	0	N	N
92	20231115	140706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1884	16	2	0.86	8231314970	4387658	21.70	1873	1941	1811	2425	1308	1868	1876.04	3.71	110194	2197	2032	1835	1670	1473	2115	1753	350	557	500	1300	1	1	69926073	1317	-3.97	1.72	12	6.27	-475.00	1095.00	7233	20221219	-73.95	1537	20231011	22.58	6100	-69.11	20230112	1537	22.58	20231011	8170	-76.94	20221219	1537	22.58	20231011	0.00	N	088800	500	349 억	2596497	N	N	0	N	N
93	20231115	130708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1908	40	2	2.14	7574929160	4040309	19.98	1873	1941	1811	2425	1308	1868	1874.86	3.71	81315	2197	2032	1835	1670	1473	2115	1753	350	557	500	1300	1	1	69926073	1334	-4.02	1.74	12	5.78	-475.00	1095.00	7233	20221219	-73.62	1537	20231011	24.14	6100	-68.72	20230112	1537	24.14	20231011	8170	-76.65	20221219	1537	24.14	20231011	0.00	N	088800	500	349 억	2596497	N	N	0	N	N
94	20231115	120711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1841	-27	5	-1.45	4785617067	2576930	12.74	1873	1941	1811	2425	1308	1868	1857.05	3.71	142713	2197	2032	1835	1670	1473	2115	1753	350	557	500	1300	1	1	69926073	1287	-3.88	1.68	12	3.69	-475.00	1095.00	7233	20221219	-74.55	1537	20231011	19.78	6100	-69.82	20230112	1537	19.78	20231011	8170	-77.47	20221219	1537	19.78	20231011	0.00	N	088800	500	349 억	2596497	N	N	0	N	N
95	20231115	110717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1823	-45	5	-2.41	4368985732	2349512	11.62	1873	1941	1811	2425	1308	1868	1859.48	3.71	151505	2197	2032	1835	1670	1473	2115	1753	350	557	500	1300	1	1	69926073	1275	-3.84	1.66	12	3.36	-475.00	1095.00	7233	20221219	-74.80	1537	20231011	18.61	6100	-70.11	20230112	1537	18.61	20231011	8170	-77.69	20221219	1537	18.61	20231011	0.00	N	088800	500	349 억	2596497	N	N	0	N	N
96	20231115	100711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1828	-40	5	-2.14	3720981260	1993806	9.86	1873	1941	1811	2425	1308	1868	1866.26	3.71	120410	2197	2032	1835	1670	1473	2115	1753	350	557	500	1300	1	1	69926073	1278	-3.85	1.67	12	2.85	-475.00	1095.00	7233	20221219	-74.73	1537	20231011	18.93	6100	-70.03	20230112	1537	18.93	20231011	8170	-77.63	20221219	1537	18.93	20231011	0.00	N	088800	500	349 억	2596497	N	N	0	N	N
97	20231115	090703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1898	30	2	1.61	1264352881	664642	3.29	1873	1941	1872	2425	1308	1868	1902.97	3.71	12563	2197	2032	1835	1670	1473	2115	1753	350	557	500	1300	1	1	69926073	1327	-4.00	1.73	12	0.95	-475.00	1095.00	7233	20221219	-73.76	1537	20231011	23.49	6100	-68.89	20230112	1537	23.49	20231011	8170	-76.77	20221219	1537	23.49	20231011	0.00	N	088800	500	349 억	2596497	N	N	0	N	N
98	20231114	160656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1868	279	2	17.56	38203782449	20127801	3646.93	1642	2000	1638	2065	1113	1589	1898.08	4.01	-14797	1662	1625	1601	1564	1540	1613	1552	350	476	500	1110	1	1	69926073	1306	-3.93	1.71	12	28.78	-475.00	1095.00	7233	20221219	-74.17	1537	20231011	21.54	6100	-69.38	20230112	1537	21.54	20231011	8170	-77.14	20221219	1537	21.54	20231011	0.00	N	088800	500	349 억	2801154	N	N	0	N	N
99	20231114	150657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1824	235	2	14.79	37252796856	19613650	3553.77	1642	2000	1638	2065	1113	1589	1899.33	4.01	-12728	1662	1625	1601	1564	1540	1613	1552	350	476	500	1110	1	1	69926073	1275	-3.84	1.67	12	28.05	-475.00	1095.00	7233	20221219	-74.78	1537	20231011	18.67	6100	-70.10	20230112	1537	18.67	20231011	8170	-77.67	20221219	1537	18.67	20231011	0.00	N	088800	500	349 억	2801154	N	N	0	N	N
100	20231114	140657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1847	258	2	16.24	35713498491	18772799	3401.42	1642	2000	1638	2065	1113	1589	1902.41	4.01	24004	1662	1625	1601	1564	1540	1613	1552	350	476	500	1110	1	1	69926073	1292	-3.89	1.69	12	26.85	-475.00	1095.00	7233	20221219	-74.46	1537	20231011	20.17	6100	-69.72	20230112	1537	20.17	20231011	8170	-77.39	20221219	1537	20.17	20231011	0.00	N	088800	500	349 억	2801154	N	N	0	N	N
101	20231114	130658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1897	308	2	19.38	32768137200	17185063	3113.74	1642	2000	1638	2065	1113	1589	1906.78	4.01	56624	1662	1625	1601	1564	1540	1613	1552	350	476	500	1110	1	1	69926073	1326	-3.99	1.73	12	24.58	-475.00	1095.00	7233	20221219	-73.77	1537	20231011	23.42	6100	-68.90	20230112	1537	23.42	20231011	8170	-76.78	20221219	1537	23.42	20231011	0.00	N	088800	500	349 억	2801154	N	N	0	N	N
102	20231114	120659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1938	349	2	21.96	30033451180	15753018	2854.27	1642	2000	1638	2065	1113	1589	1906.52	4.01	96720	1662	1625	1601	1564	1540	1613	1552	350	476	500	1110	1	1	69926073	1355	-4.08	1.77	12	22.53	-475.00	1095.00	7233	20221219	-73.21	1537	20231011	26.09	6100	-68.23	20230112	1537	26.09	20231011	8170	-76.28	20221219	1537	26.09	20231011	0.00	N	088800	500	349 억	2801154	N	N	0	N	N
103	20231114	110706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1946	357	2	22.47	27199922195	14293736	2589.86	1642	2000	1638	2065	1113	1589	1902.93	4.01	64477	1662	1625	1601	1564	1540	1613	1552	350	476	500	1110	1	1	69926073	1361	-4.10	1.78	12	20.44	-475.00	1095.00	7233	20221219	-73.10	1537	20231011	26.61	6100	-68.10	20230112	1537	26.61	20231011	8170	-76.18	20221219	1537	26.61	20231011	0.00	N	088800	500	349 억	2801154	N	N	0	N	N
104	20231114	100659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1904	315	2	19.82	18315962405	9718791	1760.93	1642	2000	1638	2065	1113	1589	1884.59	4.01	90494	1662	1625	1601	1564	1540	1613	1552	350	476	500	1110	1	1	69926073	1331	-4.01	1.74	12	13.90	-475.00	1095.00	7233	20221219	-73.68	1537	20231011	23.88	6100	-68.79	20230112	1537	23.88	20231011	8170	-76.70	20221219	1537	23.88	20231011	0.00	N	088800	500	349 억	2801154	N	N	0	N	N
105	20231114	090652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1806	217	2	13.66	1638125183	926795	167.92	1642	1806	1638	2065	1113	1589	1767.52	4.01	101089	1662	1625	1601	1564	1540	1613	1552	350	476	500	1110	1	1	69926073	1263	-3.80	1.65	12	1.33	-475.00	1095.00	7233	20221219	-75.03	1537	20231011	17.50	6100	-70.39	20230112	1537	17.50	20231011	8170	-77.89	20221219	1537	17.50	20231011	0.00	N	088800	500	349 억	2801154	Y	N	0	N	N
106	20231113	160648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1589	-39	5	-2.40	882775100	549942	81.98	1620	1638	1577	2115	1140	1628	1605.23	4.15	-100865	1693	1660	1633	1600	1573	1647	1587	350	487	500	1130	1	1	69926073	1111	-3.35	1.45	12	0.79	-475.00	1095.00	7233	20221219	-78.03	1537	20231011	3.38	6100	-73.95	20230112	1537	3.38	20231011	8170	-80.55	20221219	1537	3.38	20231011	0.00	N	088800	500	349 억	2902052	N	N	0	N	N
107	20231113	150646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1595	-33	5	-2.03	823361640	512386	76.38	1620	1638	1577	2115	1140	1628	1606.88	4.15	-103358	1693	1660	1633	1600	1573	1647	1587	350	487	500	1130	1	1	69926073	1115	-3.36	1.46	12	0.73	-475.00	1095.00	7233	20221219	-77.95	1537	20231011	3.77	6100	-73.85	20230112	1537	3.77	20231011	8170	-80.48	20221219	1537	3.77	20231011	0.00	N	088800	500	349 억	2902052	N	N	0	N	N
108	20231113	140645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1593	-35	5	-2.15	611247222	378755	56.46	1620	1638	1593	2115	1140	1628	1613.80	4.15	-96203	1693	1660	1633	1600	1573	1647	1587	350	487	500	1130	1	1	69926073	1114	-3.35	1.45	12	0.54	-475.00	1095.00	7233	20221219	-77.98	1537	20231011	3.64	6100	-73.89	20230112	1537	3.64	20231011	8170	-80.50	20221219	1537	3.64	20231011	0.00	N	088800	500	349 억	2902052	N	N	0	N	N
109	20231113	130643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1599	-29	5	-1.78	526103816	325426	48.51	1620	1638	1594	2115	1140	1628	1616.63	4.15	-80293	1693	1660	1633	1600	1573	1647	1587	350	487	500	1130	1	1	69926073	1118	-3.37	1.46	12	0.47	-475.00	1095.00	7233	20221219	-77.89	1537	20231011	4.03	6100	-73.79	20230112	1537	4.03	20231011	8170	-80.43	20221219	1537	4.03	20231011	0.00	N	088800	500	349 억	2902052	N	N	0	N	N
110	20231113	120644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1594	-34	5	-2.09	457275527	282437	42.10	1620	1638	1594	2115	1140	1628	1619.01	4.15	-82092	1693	1660	1633	1600	1573	1647	1587	350	487	500	1130	1	1	69926073	1115	-3.36	1.46	12	0.40	-475.00	1095.00	7233	20221219	-77.96	1537	20231011	3.71	6100	-73.87	20230112	1537	3.71	20231011	8170	-80.49	20221219	1537	3.71	20231011	0.00	N	088800	500	349 억	2902052	N	N	0	N	N
111	20231113	110642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1622	-6	5	-0.37	279248400	171781	25.61	1620	1638	1613	2115	1140	1628	1625.60	4.15	-46114	1693	1660	1633	1600	1573	1647	1587	350	487	500	1130	1	1	69926073	1134	-3.41	1.48	12	0.25	-475.00	1095.00	7233	20221219	-77.58	1537	20231011	5.53	6100	-73.41	20230112	1537	5.53	20231011	8170	-80.15	20221219	1537	5.53	20231011	0.00	N	088800	500	349 억	2902052	N	N	0	N	N
112	20231113	100640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1629	1	2	0.06	231639401	142442	21.23	1620	1638	1613	2115	1140	1628	1626.19	4.15	-31416	1693	1660	1633	1600	1573	1647	1587	350	487	500	1130	1	1	69926073	1139	-3.43	1.49	12	0.20	-475.00	1095.00	7233	20221219	-77.48	1537	20231011	5.99	6100	-73.30	20230112	1537	5.99	20231011	8170	-80.06	20221219	1537	5.99	20231011	0.00	N	088800	500	349 억	2902052	N	N	0	N	N
113	20231113	090646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1615	-13	5	-0.80	62905600	38788	5.78	1620	1638	1613	2115	1140	1628	1621.64	4.15	-9328	1693	1660	1633	1600	1573	1647	1587	350	487	500	1130	1	1	69926073	1129	-3.40	1.47	12	0.06	-475.00	1095.00	7233	20221219	-77.67	1537	20231011	5.07	6100	-73.52	20230112	1537	5.07	20231011	8170	-80.23	20221219	1537	5.07	20231011	0.00	N	088800	500	349 억	2902052	N	N	0	N	N
114	20231110	160701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1628	-38	5	-2.28	1081981503	666848	111.41	1666	1666	1606	2165	1167	1666	1622.44	4.32	-3535	1744	1705	1680	1641	1616	1692	1628	350	499	500	1160	1	1	69926073	1138	-3.43	1.49	12	0.95	-475.00	1095.00	7233	20221219	-77.49	1537	20231011	5.92	6100	-73.31	20230112	1537	5.92	20231011	8170	-80.07	20221219	1537	5.92	20231011	0.00	N	088800	500	349 억	3019918	N	N	33	N	N
115	20231110	150655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1627	-39	5	-2.34	991157109	610762	102.04	1666	1666	1606	2165	1167	1666	1622.74	4.32	569	1744	1705	1680	1641	1616	1692	1628	350	499	500	1160	1	1	69926073	1138	-3.43	1.49	12	0.87	-475.00	1095.00	7233	20221219	-77.51	1537	20231011	5.86	6100	-73.33	20230112	1537	5.86	20231011	8170	-80.09	20221219	1537	5.86	20231011	0.00	N	088800	500	349 억	3019918	N	N	33	N	N
116	20231110	140648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1626	-40	5	-2.40	863765528	532259	88.92	1666	1666	1606	2165	1167	1666	1622.74	4.32	36965	1744	1705	1680	1641	1616	1692	1628	350	499	500	1160	1	1	69926073	1137	-3.42	1.48	12	0.76	-475.00	1095.00	7233	20221219	-77.52	1537	20231011	5.79	6100	-73.34	20230112	1537	5.79	20231011	8170	-80.10	20221219	1537	5.79	20231011	0.00	N	088800	500	349 억	3019918	N	N	33	N	N
117	20231110	130650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1625	-41	5	-2.46	822239242	506731	84.66	1666	1666	1606	2165	1167	1666	1622.54	4.32	42089	1744	1705	1680	1641	1616	1692	1628	350	499	500	1160	1	1	69926073	1136	-3.42	1.48	12	0.72	-475.00	1095.00	7233	20221219	-77.53	1537	20231011	5.73	6100	-73.36	20230112	1537	5.73	20231011	8170	-80.11	20221219	1537	5.73	20231011	0.00	N	088800	500	349 억	3019918	N	N	33	N	N
118	20231110	120652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1622	-44	5	-2.64	757031006	466653	77.96	1666	1666	1606	2165	1167	1666	1622.15	4.32	48718	1744	1705	1680	1641	1616	1692	1628	350	499	500	1160	1	1	69926073	1134	-3.41	1.48	12	0.67	-475.00	1095.00	7233	20221219	-77.58	1537	20231011	5.53	6100	-73.41	20230112	1537	5.53	20231011	8170	-80.15	20221219	1537	5.53	20231011	0.00	N	088800	500	349 억	3019918	N	N	33	N	N
119	20231110	110643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1612	-54	5	-3.24	616662067	380384	63.55	1666	1666	1606	2165	1167	1666	1621.02	4.32	11750	1744	1705	1680	1641	1616	1692	1628	350	499	500	1160	1	1	69926073	1127	-3.39	1.47	12	0.54	-475.00	1095.00	7233	20221219	-77.71	1537	20231011	4.88	6100	-73.57	20230112	1537	4.88	20231011	8170	-80.27	20221219	1537	4.88	20231011	0.00	N	088800	500	349 억	3019918	N	N	33	N	N
120	20231110	100651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1621	-45	5	-2.70	488792258	301247	50.33	1666	1666	1606	2165	1167	1666	1622.40	4.32	29071	1744	1705	1680	1641	1616	1692	1628	350	499	500	1160	1	1	69926073	1134	-3.41	1.48	12	0.43	-475.00	1095.00	7233	20221219	-77.59	1537	20231011	5.47	6100	-73.43	20230112	1537	5.47	20231011	8170	-80.16	20221219	1537	5.47	20231011	0.00	N	088800	500	349 억	3019918	N	N	33	N	N
121	20231110	090638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1632	-34	5	-2.04	48773812	29640	4.95	1666	1666	1630	2165	1167	1666	1644.73	4.32	-6497	1744	1705	1680	1641	1616	1692	1628	350	499	500	1160	1	1	69926073	1141	-3.44	1.49	12	0.04	-475.00	1095.00	7233	20221219	-77.44	1537	20231011	6.18	6100	-73.25	20230112	1537	6.18	20231011	8170	-80.02	20221219	1537	6.18	20231011	0.00	N	088800	500	349 억	3019918	N	N	33	N	N
122	20231109	160632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1666	-34	5	-2.00	987559848	587363	54.51	1700	1719	1655	2210	1190	1700	1681.35	4.40	-46541	1810	1755	1720	1665	1630	1737	1647	350	510	500	1190	1	1	69926073	1165	-3.51	1.52	12	0.84	-475.00	1095.00	7233	20221219	-76.97	1537	20231011	8.39	6100	-72.69	20230112	1537	8.39	20231011	8170	-79.61	20221219	1537	8.39	20231011	0.00	N	088800	500	349 억	3079439	N	N	33	N	N
123	20231109	150633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1671	-29	5	-1.71	956730272	568874	52.80	1700	1719	1655	2210	1190	1700	1681.80	4.40	-40610	1810	1755	1720	1665	1630	1737	1647	350	510	500	1190	1	1	69926073	1168	-3.52	1.53	12	0.81	-475.00	1095.00	7233	20221219	-76.90	1537	20231011	8.72	6100	-72.61	20230112	1537	8.72	20231011	8170	-79.55	20221219	1537	8.72	20231011	0.00	N	088800	500	349 억	3079439	N	N	366	N	N
124	20231109	140631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1657	-43	5	-2.53	861263484	511595	47.48	1700	1719	1655	2210	1190	1700	1683.49	4.40	-47191	1810	1755	1720	1665	1630	1737	1647	350	510	500	1190	1	1	69926073	1159	-3.49	1.51	12	0.73	-475.00	1095.00	7233	20221219	-77.09	1537	20231011	7.81	6100	-72.84	20230112	1537	7.81	20231011	8170	-79.72	20221219	1537	7.81	20231011	0.00	N	088800	500	349 억	3079439	N	N	366	N	N
125	20231109	130633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1680	-20	5	-1.18	682214801	403951	37.49	1700	1719	1659	2210	1190	1700	1688.86	4.40	-38519	1810	1755	1720	1665	1630	1737	1647	350	510	500	1190	1	1	69926073	1175	-3.54	1.53	12	0.58	-475.00	1095.00	7233	20221219	-76.77	1537	20231011	9.30	6100	-72.46	20230112	1537	9.30	20231011	8170	-79.44	20221219	1537	9.30	20231011	0.00	N	088800	500	349 억	3079439	N	N	366	N	N
126	20231109	120637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1692	-8	5	-0.47	610459081	361250	33.53	1700	1719	1659	2210	1190	1700	1689.85	4.40	-30069	1810	1755	1720	1665	1630	1737	1647	350	510	500	1190	1	1	69926073	1183	-3.56	1.55	12	0.52	-475.00	1095.00	7233	20221219	-76.61	1537	20231011	10.08	6100	-72.26	20230112	1537	10.08	20231011	8170	-79.29	20221219	1537	10.08	20231011	0.00	N	088800	500	349 억	3079439	N	N	366	N	N
127	20231109	110635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1693	-7	5	-0.41	536869829	317756	29.49	1700	1719	1659	2210	1190	1700	1689.57	4.40	-16658	1810	1755	1720	1665	1630	1737	1647	350	510	500	1190	1	1	69926073	1184	-3.56	1.55	12	0.45	-475.00	1095.00	7233	20221219	-76.59	1537	20231011	10.15	6100	-72.25	20230112	1537	10.15	20231011	8170	-79.28	20221219	1537	10.15	20231011	0.00	N	088800	500	349 억	3079439	N	N	366	N	N
128	20231109	100631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1665	-35	5	-2.06	397669534	235460	21.85	1700	1719	1659	2210	1190	1700	1688.90	4.40	-18648	1810	1755	1720	1665	1630	1737	1647	350	510	500	1190	1	1	69926073	1164	-3.51	1.52	12	0.34	-475.00	1095.00	7233	20221219	-76.98	1537	20231011	8.33	6100	-72.70	20230112	1537	8.33	20231011	8170	-79.62	20221219	1537	8.33	20231011	0.00	N	088800	500	349 억	3079439	N	N	366	N	N
129	20231109	090632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1697	-3	5	-0.18	32024997	18834	1.75	1700	1715	1697	2210	1190	1700	1700.38	4.40	-12443	1810	1755	1720	1665	1630	1737	1647	350	510	500	1190	1	1	69926073	1187	-3.57	1.55	12	0.03	-475.00	1095.00	7233	20221219	-76.54	1537	20231011	10.41	6100	-72.18	20230112	1537	10.41	20231011	8170	-79.23	20221219	1537	10.41	20231011	0.00	N	088800	500	349 억	3079439	N	N	366	N	N
130	20231108	160627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1700	-52	5	-2.97	1841415132	1072569	77.82	1775	1775	1685	2275	1227	1752	1716.83	5.09	-360151	1926	1838	1774	1686	1622	1807	1655	350	523	500	1220	1	1	69926073	1189	-3.58	1.55	12	1.53	-475.00	1095.00	7233	20221219	-76.50	1537	20231011	10.61	6100	-72.13	20230112	1537	10.61	20231011	8170	-79.19	20221219	1537	10.61	20231011	0.00	N	088800	500	349 억	3559634	N	N	366	N	N
131	20231108	150630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1692	-60	5	-3.42	1755290632	1021719	74.13	1775	1775	1685	2275	1227	1752	1717.98	5.09	-349080	1926	1838	1774	1686	1622	1807	1655	350	523	500	1220	1	1	69926073	1183	-3.56	1.55	12	1.46	-475.00	1095.00	7233	20221219	-76.61	1537	20231011	10.08	6100	-72.26	20230112	1537	10.08	20231011	8170	-79.29	20221219	1537	10.08	20231011	0.00	N	088800	500	349 억	3559634	N	N	241	N	N
132	20231108	140627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1707	-45	5	-2.57	1341857923	777971	56.44	1775	1775	1705	2275	1227	1752	1724.82	5.09	-247033	1926	1838	1774	1686	1622	1807	1655	350	523	500	1220	1	1	69926073	1194	-3.59	1.56	12	1.11	-475.00	1095.00	7233	20221219	-76.40	1537	20231011	11.06	6100	-72.02	20230112	1537	11.06	20231011	8170	-79.11	20221219	1537	11.06	20231011	0.00	N	088800	500	349 억	3559634	N	N	241	N	N
133	20231108	130628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1720	-32	5	-1.83	1087862545	629765	45.69	1775	1775	1714	2275	1227	1752	1727.41	5.09	-197118	1926	1838	1774	1686	1622	1807	1655	350	523	500	1220	1	1	69926073	1203	-3.62	1.57	12	0.90	-475.00	1095.00	7233	20221219	-76.22	1537	20231011	11.91	6100	-71.80	20230112	1537	11.91	20231011	8170	-78.95	20221219	1537	11.91	20231011	0.00	N	088800	500	349 억	3559634	N	N	241	N	N
134	20231108	120623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1720	-32	5	-1.83	950966000	550043	39.91	1775	1775	1714	2275	1227	1752	1728.89	5.09	-149350	1926	1838	1774	1686	1622	1807	1655	350	523	500	1220	1	1	69926073	1203	-3.62	1.57	12	0.79	-475.00	1095.00	7233	20221219	-76.22	1537	20231011	11.91	6100	-71.80	20230112	1537	11.91	20231011	8170	-78.95	20221219	1537	11.91	20231011	0.00	N	088800	500	349 억	3559634	N	N	241	N	N
135	20231108	110628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1718	-34	5	-1.94	796847750	460452	33.41	1775	1775	1714	2275	1227	1752	1730.58	5.09	-138358	1926	1838	1774	1686	1622	1807	1655	350	523	500	1220	1	1	69926073	1201	-3.62	1.57	12	0.66	-475.00	1095.00	7233	20221219	-76.25	1537	20231011	11.78	6100	-71.84	20230112	1537	11.78	20231011	8170	-78.97	20221219	1537	11.78	20231011	0.00	N	088800	500	349 억	3559634	N	N	241	N	N
136	20231108	100629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1721	-31	5	-1.77	591301230	340995	24.74	1775	1775	1714	2275	1227	1752	1734.05	5.09	-103244	1926	1838	1774	1686	1622	1807	1655	350	523	500	1220	1	1	69926073	1203	-3.62	1.57	12	0.49	-475.00	1095.00	7233	20221219	-76.21	1537	20231011	11.97	6100	-71.79	20230112	1537	11.97	20231011	8170	-78.94	20221219	1537	11.97	20231011	0.00	N	088800	500	349 억	3559634	N	N	241	N	N
137	20231108	090625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1753	1	2	0.06	29597197	16836	1.22	1775	1775	1740	2275	1227	1752	1757.97	5.09	-9661	1926	1838	1774	1686	1622	1807	1655	350	523	500	1220	1	1	69926073	1226	-3.69	1.60	12	0.02	-475.00	1095.00	7233	20221219	-75.76	1537	20231011	14.05	6100	-71.26	20230112	1537	14.05	20231011	8170	-78.54	20221219	1537	14.05	20231011	0.00	N	088800	500	349 억	3559634	N	N	241	N	N
138	20231107	160628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1752	-110	5	-5.91	2426813240	1373072	92.90	1862	1862	1710	2420	1304	1862	1767.44	5.86	-522612	1950	1905	1840	1795	1730	1928	1818	350	558	500	1300	1	1	69926073	1225	-3.69	1.60	12	1.96	-475.00	1095.00	7233	20221219	-75.78	1537	20231011	13.99	6100	-71.28	20230112	1537	13.99	20231011	8170	-78.56	20221219	1537	13.99	20231011	0.00	N	088800	500	349 억	4094288	N	N	109	N	N
139	20231107	150628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1760	-102	5	-5.48	2326279566	1315945	89.03	1862	1862	1710	2420	1304	1862	1767.76	5.86	-502444	1950	1905	1840	1795	1730	1928	1818	350	558	500	1300	1	1	69926073	1231	-3.71	1.61	12	1.88	-475.00	1095.00	7233	20221219	-75.67	1537	20231011	14.51	6100	-71.15	20230112	1537	14.51	20231011	8170	-78.46	20221219	1537	14.51	20231011	0.00	N	088800	500	349 억	4094288	N	N	111	N	N
140	20231107	140631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1754	-108	5	-5.80	2155316035	1218105	82.41	1862	1862	1710	2420	1304	1862	1769.40	5.86	-475552	1950	1905	1840	1795	1730	1928	1818	350	558	500	1300	1	1	69926073	1227	-3.69	1.60	12	1.74	-475.00	1095.00	7233	20221219	-75.75	1537	20231011	14.12	6100	-71.25	20230112	1537	14.12	20231011	8170	-78.53	20221219	1537	14.12	20231011	0.00	N	088800	500	349 억	4094288	N	N	111	N	N
141	20231107	130630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1745	-117	5	-6.28	2000713727	1129409	76.41	1862	1862	1710	2420	1304	1862	1771.47	5.86	-458033	1950	1905	1840	1795	1730	1928	1818	350	558	500	1300	1	1	69926073	1220	-3.67	1.59	12	1.62	-475.00	1095.00	7233	20221219	-75.87	1537	20231011	13.53	6100	-71.39	20230112	1537	13.53	20231011	8170	-78.64	20221219	1537	13.53	20231011	0.00	N	088800	500	349 억	4094288	N	N	111	N	N
142	20231107	120625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1739	-123	5	-6.61	1776157399	1000463	67.69	1862	1862	1710	2420	1304	1862	1775.34	5.86	-421077	1950	1905	1840	1795	1730	1928	1818	350	558	500	1300	1	1	69926073	1216	-3.66	1.59	12	1.43	-475.00	1095.00	7233	20221219	-75.96	1537	20231011	13.14	6100	-71.49	20230112	1537	13.14	20231011	8170	-78.71	20221219	1537	13.14	20231011	0.00	N	088800	500	349 억	4094288	N	N	111	N	N
143	20231107	110627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1767	-95	5	-5.10	1268641713	710974	48.10	1862	1862	1710	2420	1304	1862	1784.37	5.86	-233532	1950	1905	1840	1795	1730	1928	1818	350	558	500	1300	1	1	69926073	1236	-3.72	1.61	12	1.02	-475.00	1095.00	7233	20221219	-75.57	1537	20231011	14.96	6100	-71.03	20230112	1537	14.96	20231011	8170	-78.37	20221219	1537	14.96	20231011	0.00	N	088800	500	349 억	4094288	N	N	111	N	N
144	20231107	100634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1771	-91	5	-4.89	959621992	536073	36.27	1862	1862	1710	2420	1304	1862	1790.10	5.86	-153508	1950	1905	1840	1795	1730	1928	1818	350	558	500	1300	1	1	69926073	1238	-3.73	1.62	12	0.77	-475.00	1095.00	7233	20221219	-75.51	1537	20231011	15.22	6100	-70.97	20230112	1537	15.22	20231011	8170	-78.32	20221219	1537	15.22	20231011	0.00	N	088800	500	349 억	4094288	N	N	111	N	N
145	20231107	090619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1801	-61	5	-3.28	301461946	167103	11.31	1862	1862	1710	2420	1304	1862	1804.05	5.86	-11027	1950	1905	1840	1795	1730	1928	1818	350	558	500	1300	1	1	69926073	1259	-3.79	1.64	12	0.24	-475.00	1095.00	7233	20221219	-75.10	1537	20231011	17.18	6100	-70.48	20230112	1537	17.18	20231011	8170	-77.96	20221219	1537	17.18	20231011	0.00	N	088800	500	349 억	4094288	N	N	111	N	N
146	20231106	160613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1862	80	2	4.49	2705245292	1469896	139.77	1810	1885	1775	2315	1248	1782	1840.42	5.32	365471	1865	1823	1795	1753	1725	1809	1739	350	533	500	1240	1	1	69926073	1302	-3.92	1.70	12	2.10	-475.00	1095.00	7233	20221219	-74.26	1537	20231011	21.15	6100	-69.48	20230112	1537	21.15	20231011	8170	-77.21	20221219	1537	21.15	20231011	0.00	N	088800	500	349 억	3722694	N	N	111	N	N
147	20231106	150615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1870	88	2	4.94	2581430829	1403529	133.46	1810	1885	1775	2315	1248	1782	1839.24	5.32	370066	1865	1823	1795	1753	1725	1809	1739	350	533	500	1240	1	1	69926073	1308	-3.94	1.71	12	2.01	-475.00	1095.00	7233	20221219	-74.15	1537	20231011	21.67	6100	-69.34	20230112	1537	21.67	20231011	8170	-77.11	20221219	1537	21.67	20231011	0.00	N	088800	500	349 억	3722694	N	N	201	N	N
148	20231106	140614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1843	61	2	3.42	2122828055	1157009	110.02	1810	1859	1775	2315	1248	1782	1834.76	5.32	324324	1865	1823	1795	1753	1725	1809	1739	350	533	500	1240	1	1	69926073	1289	-3.88	1.68	12	1.65	-475.00	1095.00	7233	20221219	-74.52	1537	20231011	19.91	6100	-69.79	20230112	1537	19.91	20231011	8170	-77.44	20221219	1537	19.91	20231011	0.00	N	088800	500	349 억	3722694	N	N	201	N	N
149	20231106	130620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1848	66	2	3.70	1912898154	1043313	99.21	1810	1859	1775	2315	1248	1782	1833.48	5.32	306371	1865	1823	1795	1753	1725	1809	1739	350	533	500	1240	1	1	69926073	1292	-3.89	1.69	12	1.49	-475.00	1095.00	7233	20221219	-74.45	1537	20231011	20.23	6100	-69.70	20230112	1537	20.23	20231011	8170	-77.38	20221219	1537	20.23	20231011	0.00	N	088800	500	349 억	3722694	N	N	201	N	N
150	20231106	120616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1851	69	2	3.87	1612121100	880692	83.74	1810	1859	1775	2315	1248	1782	1830.52	5.32	302014	1865	1823	1795	1753	1725	1809	1739	350	533	500	1240	1	1	69926073	1294	-3.90	1.69	12	1.26	-475.00	1095.00	7233	20221219	-74.41	1537	20231011	20.43	6100	-69.66	20230112	1537	20.43	20231011	8170	-77.34	20221219	1537	20.43	20231011	0.00	N	088800	500	349 억	3722694	N	N	201	N	N
151	20231106	110616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1823	41	2	2.30	1191969746	652117	62.01	1810	1859	1775	2315	1248	1782	1827.85	5.32	168895	1865	1823	1795	1753	1725	1809	1739	350	533	500	1240	1	1	69926073	1275	-3.84	1.66	12	0.93	-475.00	1095.00	7233	20221219	-74.80	1537	20231011	18.61	6100	-70.11	20230112	1537	18.61	20231011	8170	-77.69	20221219	1537	18.61	20231011	0.00	N	088800	500	349 억	3722694	N	N	201	N	N
152	20231106	100554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1836	54	2	3.03	801257150	439850	41.82	1810	1852	1775	2315	1248	1782	1821.66	5.32	117158	1865	1823	1795	1753	1725	1809	1739	350	533	500	1240	1	1	69926073	1284	-3.87	1.68	12	0.63	-475.00	1095.00	7233	20221219	-74.62	1537	20231011	19.45	6100	-69.90	20230112	1537	19.45	20231011	8170	-77.53	20221219	1537	19.45	20231011	0.00	N	088800	500	349 억	3722694	N	N	201	N	N
153	20231106	090617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1798	16	2	0.90	89170634	49183	4.68	1810	1830	1798	2315	1248	1782	1813.04	5.32	-22820	1865	1823	1795	1753	1725	1809	1739	350	533	500	1240	1	1	69926073	1257	-3.79	1.64	12	0.07	-475.00	1095.00	7233	20221219	-75.14	1537	20231011	16.98	6100	-70.52	20230112	1537	16.98	20231011	8170	-77.99	20221219	1537	16.98	20231011	0.00	N	088800	500	349 억	3722694	N	N	201	N	N
154	20231103	160609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1782	-41	5	-2.25	1880389466	1044112	101.54	1837	1837	1767	2365	1277	1823	1800.96	5.13	145990	1892	1857	1819	1784	1746	1875	1802	350	542	500	1270	1	1	69926073	1246	-3.75	1.63	12	1.49	-475.00	1095.00	7233	20221219	-75.36	1537	20231011	15.94	6100	-70.79	20230112	1537	15.94	20231011	8170	-78.19	20221219	1537	15.94	20231011	0.00	N	088800	500	349 억	3584153	N	N	201	N	N
155	20231103	150607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1798	-25	5	-1.37	1746407375	969246	94.26	1837	1837	1767	2365	1277	1823	1801.82	5.13	140827	1892	1857	1819	1784	1746	1875	1802	350	542	500	1270	1	1	69926073	1257	-3.79	1.64	12	1.39	-475.00	1095.00	7233	20221219	-75.14	1537	20231011	16.98	6100	-70.52	20230112	1537	16.98	20231011	8170	-77.99	20221219	1537	16.98	20231011	0.00	N	088800	500	349 억	3584153	N	N	2	N	N
156	20231103	140608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1808	-15	5	-0.82	1607412820	892178	86.76	1837	1837	1767	2365	1277	1823	1801.67	5.13	138708	1892	1857	1819	1784	1746	1875	1802	350	542	500	1270	1	1	69926073	1264	-3.81	1.65	12	1.28	-475.00	1095.00	7233	20221219	-75.00	1537	20231011	17.63	6100	-70.36	20230112	1537	17.63	20231011	8170	-77.87	20221219	1537	17.63	20231011	0.00	N	088800	500	349 억	3584153	N	N	2	N	N
157	20231103	130607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1799	-24	5	-1.32	1530245073	849365	82.60	1837	1837	1767	2365	1277	1823	1801.63	5.13	135345	1892	1857	1819	1784	1746	1875	1802	350	542	500	1270	1	1	69926073	1258	-3.79	1.64	12	1.21	-475.00	1095.00	7233	20221219	-75.13	1537	20231011	17.05	6100	-70.51	20230112	1537	17.05	20231011	8170	-77.98	20221219	1537	17.05	20231011	0.00	N	088800	500	349 억	3584153	N	N	2	N	N
158	20231103	120607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1817	-6	5	-0.33	1414078133	785088	76.35	1837	1837	1767	2365	1277	1823	1801.17	5.13	127998	1892	1857	1819	1784	1746	1875	1802	350	542	500	1270	1	1	69926073	1271	-3.83	1.66	12	1.12	-475.00	1095.00	7233	20221219	-74.88	1537	20231011	18.22	6100	-70.21	20230112	1537	18.22	20231011	8170	-77.76	20221219	1537	18.22	20231011	0.00	N	088800	500	349 억	3584153	N	N	2	N	N
159	20231103	110612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1811	-12	5	-0.66	1180850015	656953	63.89	1837	1837	1767	2365	1277	1823	1797.46	5.13	56581	1892	1857	1819	1784	1746	1875	1802	350	542	500	1270	1	1	69926073	1266	-3.81	1.65	12	0.94	-475.00	1095.00	7233	20221219	-74.96	1537	20231011	17.83	6100	-70.31	20230112	1537	17.83	20231011	8170	-77.83	20221219	1537	17.83	20231011	0.00	N	088800	500	349 억	3584153	N	N	2	N	N
160	20231103	100559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1796	-27	5	-1.48	817952696	456041	44.35	1837	1837	1767	2365	1277	1823	1793.59	5.13	-23916	1892	1857	1819	1784	1746	1875	1802	350	542	500	1270	1	1	69926073	1256	-3.78	1.64	12	0.65	-475.00	1095.00	7233	20221219	-75.17	1537	20231011	16.85	6100	-70.56	20230112	1537	16.85	20231011	8170	-78.02	20221219	1537	16.85	20231011	0.00	N	088800	500	349 억	3584153	N	N	2	N	N
161	20231103	090603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1808	-15	5	-0.82	146094283	80480	7.83	1837	1837	1801	2365	1277	1823	1815.29	5.13	-1274	1892	1857	1819	1784	1746	1875	1802	350	542	500	1270	1	1	69926073	1264	-3.81	1.65	12	0.12	-475.00	1095.00	7233	20221219	-75.00	1537	20231011	17.63	6100	-70.36	20230112	1537	17.63	20231011	8170	-77.87	20221219	1537	17.63	20231011	0.00	N	088800	500	349 억	3584153	N	N	2	N	N
162	20231102	160603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1823	47	2	2.65	1869450394	1022804	187.09	1790	1854	1781	2305	1244	1776	1827.78	4.68	318872	1834	1804	1774	1744	1714	1820	1760	350	529	500	1240	1	1	69926073	1275	-3.84	1.66	12	1.46	-475.00	1095.00	7233	20221219	-74.80	1537	20231011	18.61	6100	-70.11	20230112	1537	18.61	20231011	8170	-77.69	20221219	1537	18.61	20231011	0.00	N	088800	500	349 억	3269934	N	N	2	N	N
163	20231102	150609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1832	56	2	3.15	1774783706	970930	177.60	1790	1854	1781	2305	1244	1776	1827.92	4.68	318834	1834	1804	1774	1744	1714	1820	1760	350	529	500	1240	1	1	69926073	1281	-3.86	1.67	12	1.39	-475.00	1095.00	7233	20221219	-74.67	1537	20231011	19.19	6100	-69.97	20230112	1537	19.19	20231011	8170	-77.58	20221219	1537	19.19	20231011	0.00	N	088800	500	349 억	3269934	N	N	0	N	N
164	20231102	140557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1834	58	2	3.27	1597378787	873791	159.83	1790	1854	1781	2305	1244	1776	1828.10	4.68	283601	1834	1804	1774	1744	1714	1820	1760	350	529	500	1240	1	1	69926073	1282	-3.86	1.67	12	1.25	-475.00	1095.00	7233	20221219	-74.64	1537	20231011	19.32	6100	-69.93	20230112	1537	19.32	20231011	8170	-77.55	20221219	1537	19.32	20231011	0.00	N	088800	500	349 억	3269934	N	N	0	N	N
165	20231102	130604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1838	62	2	3.49	1305667843	715413	130.86	1790	1848	1781	2305	1244	1776	1825.05	4.68	259468	1834	1804	1774	1744	1714	1820	1760	350	529	500	1240	1	1	69926073	1285	-3.87	1.68	12	1.02	-475.00	1095.00	7233	20221219	-74.59	1537	20231011	19.58	6100	-69.87	20230112	1537	19.58	20231011	8170	-77.50	20221219	1537	19.58	20231011	0.00	N	088800	500	349 억	3269934	N	N	0	N	N
166	20231102	120600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1816	40	2	2.25	1092505784	599193	109.60	1790	1848	1781	2305	1244	1776	1823.30	4.68	190765	1834	1804	1774	1744	1714	1820	1760	350	529	500	1240	1	1	69926073	1270	-3.82	1.66	12	0.86	-475.00	1095.00	7233	20221219	-74.89	1537	20231011	18.15	6100	-70.23	20230112	1537	18.15	20231011	8170	-77.77	20221219	1537	18.15	20231011	0.00	N	088800	500	349 억	3269934	N	N	0	N	N
167	20231102	110602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1818	42	2	2.36	965790011	529543	96.86	1790	1848	1781	2305	1244	1776	1823.82	4.68	173392	1834	1804	1774	1744	1714	1820	1760	350	529	500	1240	1	1	69926073	1271	-3.83	1.66	12	0.76	-475.00	1095.00	7233	20221219	-74.87	1537	20231011	18.28	6100	-70.20	20230112	1537	18.28	20231011	8170	-77.75	20221219	1537	18.28	20231011	0.00	N	088800	500	349 억	3269934	N	N	0	N	N
168	20231102	100602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1845	69	2	3.89	732187637	401489	73.44	1790	1848	1781	2305	1244	1776	1823.68	4.68	174729	1834	1804	1774	1744	1714	1820	1760	350	529	500	1240	1	1	69926073	1290	-3.88	1.68	12	0.57	-475.00	1095.00	7233	20221219	-74.49	1537	20231011	20.04	6100	-69.75	20230112	1537	20.04	20231011	8170	-77.42	20221219	1537	20.04	20231011	0.00	N	088800	500	349 억	3269934	N	N	0	N	N
169	20231102	090605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1785	9	2	0.51	86814999	48483	8.87	1790	1809	1781	2305	1244	1776	1790.63	4.68	4331	1834	1804	1774	1744	1714	1820	1760	350	529	500	1240	1	1	69926073	1248	-3.76	1.63	12	0.07	-475.00	1095.00	7233	20221219	-75.32	1537	20231011	16.14	6100	-70.74	20230112	1537	16.14	20231011	8170	-78.15	20221219	1537	16.14	20231011	0.00	N	088800	500	349 억	3269934	N	N	0	N	N
170	20231101	160558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1776	29	2	1.66	965648293	543008	54.02	1744	1804	1744	2270	1223	1747	1778.33	4.57	71252	1901	1824	1772	1695	1643	1798	1669	350	523	500	1220	1	1	69926073	1242	-3.74	1.62	12	0.78	-475.00	1095.00	7233	20221219	-75.45	1537	20231011	15.55	6100	-70.89	20230112	1537	15.55	20231011	8170	-78.26	20221219	1537	15.55	20231011	0.00	N	088800	500	349 억	3197663	N	N	101	N	N
171	20231101	150600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1786	39	2	2.23	939621461	528382	52.56	1744	1804	1744	2270	1223	1747	1778.30	4.57	65959	1901	1824	1772	1695	1643	1798	1669	350	523	500	1220	1	1	69926073	1249	-3.76	1.63	12	0.76	-475.00	1095.00	7233	20221219	-75.31	1537	20231011	16.20	6100	-70.72	20230112	1537	16.20	20231011	8170	-78.14	20221219	1537	16.20	20231011	0.00	N	088800	500	349 억	3197663	N	N	101	N	N
172	20231101	140555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1768	21	2	1.20	791843092	445348	44.30	1744	1804	1744	2270	1223	1747	1778.03	4.57	52424	1901	1824	1772	1695	1643	1798	1669	350	523	500	1220	1	1	69926073	1236	-3.72	1.61	12	0.64	-475.00	1095.00	7233	20221219	-75.56	1537	20231011	15.03	6100	-71.02	20230112	1537	15.03	20231011	8170	-78.36	20221219	1537	15.03	20231011	0.00	N	088800	500	349 억	3197663	N	N	101	N	N
173	20231101	130559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1778	31	2	1.77	714121302	401460	39.94	1744	1804	1744	2270	1223	1747	1778.81	4.57	44401	1901	1824	1772	1695	1643	1798	1669	350	523	500	1220	1	1	69926073	1243	-3.74	1.62	12	0.57	-475.00	1095.00	7233	20221219	-75.42	1537	20231011	15.68	6100	-70.85	20230112	1537	15.68	20231011	8170	-78.24	20221219	1537	15.68	20231011	0.00	N	088800	500	349 억	3197663	N	N	101	N	N
174	20231101	120612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1775	28	2	1.60	631839884	355281	35.34	1744	1804	1744	2270	1223	1747	1778.42	4.57	29801	1901	1824	1772	1695	1643	1798	1669	350	523	500	1220	1	1	69926073	1241	-3.74	1.62	12	0.51	-475.00	1095.00	7233	20221219	-75.46	1537	20231011	15.48	6100	-70.90	20230112	1537	15.48	20231011	8170	-78.27	20221219	1537	15.48	20231011	0.00	N	088800	500	349 억	3197663	N	N	101	N	N
175	20231101	110615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1753	6	2	0.34	548260698	307821	30.62	1744	1804	1744	2270	1223	1747	1781.10	4.57	9379	1901	1824	1772	1695	1643	1798	1669	350	523	500	1220	1	1	69926073	1226	-3.69	1.60	12	0.44	-475.00	1095.00	7233	20221219	-75.76	1537	20231011	14.05	6100	-71.26	20230112	1537	14.05	20231011	8170	-78.54	20221219	1537	14.05	20231011	0.00	N	088800	500	349 억	3197663	N	N	101	N	N
176	20231101	100607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1786	39	2	2.23	432331144	242334	24.11	1744	1804	1744	2270	1223	1747	1784.03	4.57	2889	1901	1824	1772	1695	1643	1798	1669	350	523	500	1220	1	1	69926073	1249	-3.76	1.63	12	0.35	-475.00	1095.00	7233	20221219	-75.31	1537	20231011	16.20	6100	-70.72	20230112	1537	16.20	20231011	8170	-78.14	20221219	1537	16.20	20231011	0.00	N	088800	500	349 억	3197663	N	N	101	N	N
177	20231101	090608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1777	30	2	1.72	27613447	15696	1.56	1744	1777	1744	2270	1223	1747	1759.27	4.57	4225	1901	1824	1772	1695	1643	1798	1669	350	523	500	1220	1	1	69926073	1243	-3.74	1.62	12	0.02	-475.00	1095.00	7233	20221219	-75.43	1537	20231011	15.61	6100	-70.87	20230112	1537	15.61	20231011	8170	-78.25	20221219	1537	15.61	20231011	0.00	N	088800	500	349 억	3197663	N	N	101	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History