KissMeData/200230/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 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	marketWarningCode	shortOverheated
2	20231130	161002	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1012	16	2	1.61	212977385	212850	75.11	996	1019	990	1294	698	996	1000.55	4.06	13890	1054	1025	1008	979	962	1016	970	112	298	100	670	1	1	111881453	1132	-2.61	1.31	12	0.19	-388.00	775.00	1798	20230209	-43.72	649	20231024	55.93	1798	-43.72	20230209	649	55.93	20231024	1798	-43.72	20230209	649	55.93	20231024	0.28	N	200230	100	111 억	4547875	N	N	1	N	00	N
3	20231130	151001	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1008	12	2	1.20	189872054	189964	67.03	996	1019	990	1294	698	996	999.52	4.06	27335	1054	1025	1008	979	962	1016	970	112	298	100	670	1	1	111881453	1128	-2.60	1.30	12	0.17	-388.00	775.00	1798	20230209	-43.94	649	20231024	55.32	1798	-43.94	20230209	649	55.32	20231024	1798	-43.94	20230209	649	55.32	20231024	0.28	N	200230	100	111 억	4547875	N	N	1	N	00	N
4	20231130	140958	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1010	14	2	1.41	171912538	172161	60.75	996	1019	990	1294	698	996	998.56	4.06	24573	1054	1025	1008	979	962	1016	970	112	298	100	670	1	1	111881453	1130	-2.60	1.30	12	0.15	-388.00	775.00	1798	20230209	-43.83	649	20231024	55.62	1798	-43.83	20230209	649	55.62	20231024	1798	-43.83	20230209	649	55.62	20231024	0.28	N	200230	100	111 억	4547875	N	N	1	N	00	N
5	20231130	130956	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1007	11	2	1.10	155511829	155909	55.02	996	1019	990	1294	698	996	997.45	4.06	23533	1054	1025	1008	979	962	1016	970	112	298	100	670	1	1	111881453	1127	-2.60	1.30	12	0.14	-388.00	775.00	1798	20230209	-43.99	649	20231024	55.16	1798	-43.99	20230209	649	55.16	20231024	1798	-43.99	20230209	649	55.16	20231024	0.28	N	200230	100	111 억	4547875	N	N	1	N	00	N
6	20231130	121009	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1008	12	2	1.20	149880589	150309	53.04	996	1019	990	1294	698	996	997.15	4.06	21307	1054	1025	1008	979	962	1016	970	112	298	100	670	1	1	111881453	1128	-2.60	1.30	12	0.13	-388.00	775.00	1798	20230209	-43.94	649	20231024	55.32	1798	-43.94	20230209	649	55.32	20231024	1798	-43.94	20230209	649	55.32	20231024	0.28	N	200230	100	111 억	4547875	N	N	1	N	00	N
7	20231130	111005	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	996	0	3	0.00	125619842	126098	44.50	996	1014	990	1294	698	996	996.21	4.06	11983	1054	1025	1008	979	962	1016	970	112	298	100	670	1	1	111881453	1114	-2.57	1.29	12	0.11	-388.00	775.00	1798	20230209	-44.61	649	20231024	53.47	1798	-44.61	20230209	649	53.47	20231024	1798	-44.61	20230209	649	53.47	20231024	0.28	N	200230	100	111 억	4547875	N	N	1	N	00	N
8	20231130	100957	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	997	1	2	0.10	84647190	84910	29.96	996	1014	990	1294	698	996	996.90	4.06	11991	1054	1025	1008	979	962	1016	970	112	298	100	670	1	1	111881453	1115	-2.57	1.29	12	0.08	-388.00	775.00	1798	20230209	-44.55	649	20231024	53.62	1798	-44.55	20230209	649	53.62	20231024	1798	-44.55	20230209	649	53.62	20231024	0.28	N	200230	100	111 억	4547875	N	N	1	N	00	N
9	20231130	090958	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1005	9	2	0.90	22503694	22595	7.97	996	1006	992	1294	698	996	995.96	4.06	13295	1054	1025	1008	979	962	1016	970	112	298	100	670	1	1	111881453	1124	-2.59	1.30	12	0.02	-388.00	775.00	1798	20230209	-44.10	649	20231024	54.85	1798	-44.10	20230209	649	54.85	20231024	1798	-44.10	20230209	649	54.85	20231024	0.28	N	200230	100	111 억	4547875	N	N	1	N	00	N
10	20231129	160954	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	996	-43	5	-4.14	278411833	275610	70.14	1027	1037	991	1350	728	1039	1010.17	4.14	-74185	1071	1054	1027	1010	983	1063	1019	112	311	100	700	1	1	111881453	1114	-2.57	1.29	12	0.25	-388.00	775.00	1798	20230209	-44.61	649	20231024	53.47	1798	-44.61	20230209	649	53.47	20231024	1798	-44.61	20230209	649	53.47	20231024	0.28	N	200230	100	111 억	4627503	N	N	1	N	00	N
11	20231129	151004	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1000	-39	5	-3.75	262607525	259755	66.10	1027	1037	991	1350	728	1039	1010.98	4.14	-75756	1071	1054	1027	1010	983	1063	1019	112	311	100	700	1	1	111881453	1119	-2.58	1.29	12	0.23	-388.00	775.00	1798	20230209	-44.38	649	20231024	54.08	1798	-44.38	20230209	649	54.08	20231024	1798	-44.38	20230209	649	54.08	20231024	0.28	N	200230	100	111 억	4627503	N	N	0	N	00	N
12	20231129	140956	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1015	-24	5	-2.31	152320515	149850	38.13	1027	1037	1009	1350	728	1039	1016.49	4.14	-40612	1071	1054	1027	1010	983	1063	1019	112	311	100	700	1	1	111881453	1136	-2.62	1.31	12	0.13	-388.00	775.00	1798	20230209	-43.55	649	20231024	56.39	1798	-43.55	20230209	649	56.39	20231024	1798	-43.55	20230209	649	56.39	20231024	0.28	N	200230	100	111 억	4627503	N	N	0	N	00	N
13	20231129	130957	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1011	-28	5	-2.69	138779040	136479	34.73	1027	1037	1009	1350	728	1039	1016.85	4.14	-34064	1071	1054	1027	1010	983	1063	1019	112	311	100	700	1	1	111881453	1131	-2.61	1.30	12	0.12	-388.00	775.00	1798	20230209	-43.77	649	20231024	55.78	1798	-43.77	20230209	649	55.78	20231024	1798	-43.77	20230209	649	55.78	20231024	0.28	N	200230	100	111 억	4627503	N	N	0	N	00	N
14	20231129	121000	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1019	-20	5	-1.92	111081125	109162	27.78	1027	1037	1009	1350	728	1039	1017.58	4.14	-29154	1071	1054	1027	1010	983	1063	1019	112	311	100	700	1	1	111881453	1140	-2.63	1.31	12	0.10	-388.00	775.00	1798	20230209	-43.33	649	20231024	57.01	1798	-43.33	20230209	649	57.01	20231024	1798	-43.33	20230209	649	57.01	20231024	0.28	N	200230	100	111 억	4627503	N	N	0	N	00	N
15	20231129	110959	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1014	-25	5	-2.41	103366332	101580	25.85	1027	1037	1009	1350	728	1039	1017.59	4.14	-27507	1071	1054	1027	1010	983	1063	1019	112	311	100	700	1	1	111881453	1134	-2.61	1.31	12	0.09	-388.00	775.00	1798	20230209	-43.60	649	20231024	56.24	1798	-43.60	20230209	649	56.24	20231024	1798	-43.60	20230209	649	56.24	20231024	0.28	N	200230	100	111 억	4627503	N	N	0	N	00	N
16	20231129	100956	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1016	-23	5	-2.21	66604431	65329	16.63	1027	1037	1009	1350	728	1039	1019.52	4.14	-20382	1071	1054	1027	1010	983	1063	1019	112	311	100	700	1	1	111881453	1137	-2.62	1.31	12	0.06	-388.00	775.00	1798	20230209	-43.49	649	20231024	56.55	1798	-43.49	20230209	649	56.55	20231024	1798	-43.49	20230209	649	56.55	20231024	0.28	N	200230	100	111 억	4627503	N	N	0	N	00	N
17	20231129	090953	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1032	-7	5	-0.67	13431711	13052	3.32	1027	1037	1027	1350	728	1039	1029.09	4.14	-603	1071	1054	1027	1010	983	1063	1019	112	311	100	700	1	1	111881453	1155	-2.66	1.33	12	0.01	-388.00	775.00	1798	20230209	-42.60	649	20231024	59.01	1798	-42.60	20230209	649	59.01	20231024	1798	-42.60	20230209	649	59.01	20231024	0.28	N	200230	100	111 억	4627503	N	N	0	N	00	N
18	20231128	160954	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1039	6	2	0.58	399708505	390565	44.92	1020	1044	1000	1342	724	1033	1023.39	4.08	66508	1071	1052	1018	999	965	1061	1008	112	309	100	700	1	1	111881453	1162	-2.68	1.34	12	0.35	-388.00	775.00	1798	20230209	-42.21	649	20231024	60.09	1798	-42.21	20230209	649	60.09	20231024	1798	-42.21	20230209	649	60.09	20231024	0.29	N	200230	100	111 억	4560020	N	N	1	N	00	N
19	20231128	150850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1031	-2	5	-0.19	382770730	374250	43.05	1020	1044	1000	1342	724	1033	1022.77	4.08	65464	1071	1052	1018	999	965	1061	1008	112	309	100	700	1	1	111881453	1153	-2.66	1.33	12	0.33	-388.00	775.00	1798	20230209	-42.66	649	20231024	58.86	1798	-42.66	20230209	649	58.86	20231024	1798	-42.66	20230209	649	58.86	20231024	0.29	N	200230	100	111 억	4560020	N	N	1	N	00	N
20	20231128	140953	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1039	6	2	0.58	356481601	348739	40.11	1020	1044	1000	1342	724	1033	1022.20	4.08	62259	1071	1052	1018	999	965	1061	1008	112	309	100	700	1	1	111881453	1162	-2.68	1.34	12	0.31	-388.00	775.00	1798	20230209	-42.21	649	20231024	60.09	1798	-42.21	20230209	649	60.09	20231024	1798	-42.21	20230209	649	60.09	20231024	0.29	N	200230	100	111 억	4560020	N	N	1	N	00	N
21	20231128	130946	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1042	9	2	0.87	321444277	314947	36.23	1020	1044	1000	1342	724	1033	1020.63	4.08	61463	1071	1052	1018	999	965	1061	1008	112	309	100	700	1	1	111881453	1166	-2.69	1.34	12	0.28	-388.00	775.00	1798	20230209	-42.05	649	20231024	60.55	1798	-42.05	20230209	649	60.55	20231024	1798	-42.05	20230209	649	60.55	20231024	0.29	N	200230	100	111 억	4560020	N	N	1	N	00	N
22	20231128	120952	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1029	-4	5	-0.39	286394453	281077	32.33	1020	1041	1000	1342	724	1033	1018.92	4.08	55897	1071	1052	1018	999	965	1061	1008	112	309	100	700	1	1	111881453	1151	-2.65	1.33	12	0.25	-388.00	775.00	1798	20230209	-42.77	649	20231024	58.55	1798	-42.77	20230209	649	58.55	20231024	1798	-42.77	20230209	649	58.55	20231024	0.29	N	200230	100	111 억	4560020	N	N	1	N	00	N
23	20231128	110952	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1038	5	2	0.48	242330361	238183	27.40	1020	1041	1000	1342	724	1033	1017.41	4.08	49344	1071	1052	1018	999	965	1061	1008	112	309	100	700	1	1	111881453	1161	-2.68	1.34	12	0.21	-388.00	775.00	1798	20230209	-42.27	649	20231024	59.94	1798	-42.27	20230209	649	59.94	20231024	1798	-42.27	20230209	649	59.94	20231024	0.29	N	200230	100	111 억	4560020	N	N	1	N	00	N
24	20231128	100948	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1024	-9	5	-0.87	176435840	174487	20.07	1020	1030	1000	1342	724	1033	1011.16	4.08	40988	1071	1052	1018	999	965	1061	1008	112	309	100	700	1	1	111881453	1146	-2.64	1.32	12	0.16	-388.00	775.00	1798	20230209	-43.05	649	20231024	57.78	1798	-43.05	20230209	649	57.78	20231024	1798	-43.05	20230209	649	57.78	20231024	0.29	N	200230	100	111 억	4560020	N	N	1	N	00	N
25	20231128	090949	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1015	-18	5	-1.74	69616698	68843	7.92	1020	1030	1005	1342	724	1033	1011.22	4.08	39130	1071	1052	1018	999	965	1061	1008	112	309	100	700	1	1	111881453	1136	-2.62	1.31	12	0.06	-388.00	775.00	1798	20230209	-43.55	649	20231024	56.39	1798	-43.55	20230209	649	56.39	20231024	1798	-43.55	20230209	649	56.39	20231024	0.29	N	200230	100	111 억	4560020	N	N	1	N	00	N
26	20231127	160942	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1033	39	2	3.92	860593569	851047	30.63	1009	1037	984	1292	696	994	1011.16	4.06	18287	1116	1055	1012	951	908	1033	929	112	298	100	670	1	1	111881453	1156	-2.66	1.33	12	0.76	-388.00	775.00	1798	20230209	-42.55	649	20231024	59.17	1798	-42.55	20230209	649	59.17	20231024	1798	-42.55	20230209	649	59.17	20231024	0.29	N	200230	100	111 억	4544005	N	N	1	N	00	N
27	20231127	150951	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1015	21	2	2.11	763821318	756812	27.24	1009	1037	984	1292	696	994	1009.26	4.06	-9836	1116	1055	1012	951	908	1033	929	112	298	100	670	1	1	111881453	1136	-2.62	1.31	12	0.68	-388.00	775.00	1798	20230209	-43.55	649	20231024	56.39	1798	-43.55	20230209	649	56.39	20231024	1798	-43.55	20230209	649	56.39	20231024	0.29	N	200230	100	111 억	4544005	N	N	0	N	00	N
28	20231127	140950	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1012	18	2	1.81	722271132	715875	25.76	1009	1037	984	1292	696	994	1008.93	4.06	-18283	1116	1055	1012	951	908	1033	929	112	298	100	670	1	1	111881453	1132	-2.61	1.31	12	0.64	-388.00	775.00	1798	20230209	-43.72	649	20231024	55.93	1798	-43.72	20230209	649	55.93	20231024	1798	-43.72	20230209	649	55.93	20231024	0.29	N	200230	100	111 억	4544005	N	N	0	N	00	N
29	20231127	130952	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	999	5	2	0.50	687156087	680936	24.51	1009	1037	984	1292	696	994	1009.13	4.06	-22051	1116	1055	1012	951	908	1033	929	112	298	100	670	1	1	111881453	1118	-2.57	1.29	12	0.61	-388.00	775.00	1798	20230209	-44.44	649	20231024	53.93	1798	-44.44	20230209	649	53.93	20231024	1798	-44.44	20230209	649	53.93	20231024	0.29	N	200230	100	111 억	4544005	N	N	0	N	00	N
30	20231127	120956	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1004	10	2	1.01	640464692	634403	22.83	1009	1037	984	1292	696	994	1009.55	4.06	-8340	1116	1055	1012	951	908	1033	929	112	298	100	670	1	1	111881453	1123	-2.59	1.30	12	0.57	-388.00	775.00	1798	20230209	-44.16	649	20231024	54.70	1798	-44.16	20230209	649	54.70	20231024	1798	-44.16	20230209	649	54.70	20231024	0.29	N	200230	100	111 억	4544005	N	N	0	N	00	N
31	20231127	110940	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1016	22	2	2.21	579382556	574111	20.66	1009	1037	984	1292	696	994	1009.18	4.06	15305	1116	1055	1012	951	908	1033	929	112	298	100	670	1	1	111881453	1137	-2.62	1.31	12	0.51	-388.00	775.00	1798	20230209	-43.49	649	20231024	56.55	1798	-43.49	20230209	649	56.55	20231024	1798	-43.49	20230209	649	56.55	20231024	0.29	N	200230	100	111 억	4544005	N	N	0	N	00	N
32	20231127	100939	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1011	17	2	1.71	382083818	381114	13.72	1009	1020	984	1292	696	994	1002.54	4.06	-13347	1116	1055	1012	951	908	1033	929	112	298	100	670	1	1	111881453	1131	-2.61	1.30	12	0.34	-388.00	775.00	1798	20230209	-43.77	649	20231024	55.78	1798	-43.77	20230209	649	55.78	20231024	1798	-43.77	20230209	649	55.78	20231024	0.29	N	200230	100	111 억	4544005	N	N	0	N	00	N
33	20231127	090942	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	991	-3	5	-0.30	83213068	83296	3.00	1009	1009	988	1292	696	994	999.00	4.06	-39586	1116	1055	1012	951	908	1033	929	112	298	100	670	1	1	111881453	1109	-2.55	1.28	12	0.07	-388.00	775.00	1798	20230209	-44.88	649	20231024	52.70	1798	-44.88	20230209	649	52.70	20231024	1798	-44.88	20230209	649	52.70	20231024	0.29	N	200230	100	111 억	4544005	N	N	0	N	00	N
34	20231124	160934	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	994	-86	5	-7.96	2763726115	2764100	337.13	1073	1073	969	1404	756	1080	999.87	3.74	358030	1160	1119	1088	1047	1016	1104	1032	112	324	100	730	1	1	111881453	1112	-2.56	1.28	12	2.47	-388.00	775.00	1798	20230209	-44.72	649	20231024	53.16	1798	-44.72	20230209	649	53.16	20231024	1798	-44.72	20230209	649	53.16	20231024	0.23	N	200230	100	111 억	4183050	N	N	0	N	00	N
35	20231124	150943	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	989	-91	5	-8.43	2715038971	2714984	331.14	1073	1073	969	1404	756	1080	1000.02	3.74	365628	1160	1119	1088	1047	1016	1104	1032	112	324	100	730	1	1	111881453	1107	-2.55	1.28	12	2.43	-388.00	775.00	1798	20230209	-44.99	649	20231024	52.39	1798	-44.99	20230209	649	52.39	20231024	1798	-44.99	20230209	649	52.39	20231024	0.23	N	200230	100	111 억	4183050	N	N	0	N	00	N
36	20231124	140942	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	987	-93	5	-8.61	2318337895	2310162	281.76	1073	1073	974	1404	756	1080	1003.54	3.74	443813	1160	1119	1088	1047	1016	1104	1032	112	324	100	730	1	1	111881453	1104	-2.54	1.27	12	2.06	-388.00	775.00	1798	20230209	-45.11	649	20231024	52.08	1798	-45.11	20230209	649	52.08	20231024	1798	-45.11	20230209	649	52.08	20231024	0.23	N	200230	100	111 억	4183050	N	N	0	N	00	N
37	20231124	130938	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	990	-90	5	-8.33	2177855673	2168257	264.45	1073	1073	974	1404	756	1080	1004.43	3.74	438810	1160	1119	1088	1047	1016	1104	1032	112	324	100	730	1	1	111881453	1108	-2.55	1.28	12	1.94	-388.00	775.00	1798	20230209	-44.94	649	20231024	52.54	1798	-44.94	20230209	649	52.54	20231024	1798	-44.94	20230209	649	52.54	20231024	0.23	N	200230	100	111 억	4183050	N	N	0	N	00	N
38	20231124	120945	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1023	-57	5	-5.28	1406307790	1387377	169.21	1073	1073	986	1404	756	1080	1013.65	3.74	333636	1160	1119	1088	1047	1016	1104	1032	112	324	100	730	1	1	111881453	1145	-2.64	1.32	12	1.24	-388.00	775.00	1798	20230209	-43.10	649	20231024	57.63	1798	-43.10	20230209	649	57.63	20231024	1798	-43.10	20230209	649	57.63	20231024	0.23	N	200230	100	111 억	4183050	N	N	0	N	00	N
39	20231124	110941	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1004	-76	5	-7.04	1300839671	1283266	156.52	1073	1073	986	1404	756	1080	1013.69	3.74	344317	1160	1119	1088	1047	1016	1104	1032	112	324	100	730	1	1	111881453	1123	-2.59	1.30	12	1.15	-388.00	775.00	1798	20230209	-44.16	649	20231024	54.70	1798	-44.16	20230209	649	54.70	20231024	1798	-44.16	20230209	649	54.70	20231024	0.23	N	200230	100	111 억	4183050	N	N	0	N	00	N
40	20231124	100942	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1008	-72	5	-6.67	1022694507	1004539	122.52	1073	1073	991	1404	756	1080	1018.07	3.74	383464	1160	1119	1088	1047	1016	1104	1032	112	324	100	730	1	1	111881453	1128	-2.60	1.30	12	0.90	-388.00	775.00	1798	20230209	-43.94	649	20231024	55.32	1798	-43.94	20230209	649	55.32	20231024	1798	-43.94	20230209	649	55.32	20231024	0.23	N	200230	100	111 억	4183050	N	N	0	N	00	N
41	20231124	090937	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1059	-21	5	-1.94	204238758	196632	23.98	1073	1073	1013	1404	756	1080	1038.69	3.74	78896	1160	1119	1088	1047	1016	1104	1032	112	324	100	730	1	1	111881453	1185	-2.73	1.37	12	0.18	-388.00	775.00	1798	20230209	-41.10	649	20231024	63.17	1798	-41.10	20230209	649	63.17	20231024	1798	-41.10	20230209	649	63.17	20231024	0.23	N	200230	100	111 억	4183050	N	N	0	N	00	N
42	20231123	160926	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	1080	-100	5	-8.47	895020194	814281	50.74	1105	1129	1057	1534	826	1180	1099.22	3.85	-125827	1278	1229	1131	1082	984	1253	1106	112	354	100	800	1	1	111881453	1208	-2.78	1.39	12	0.73	-388.00	775.00	1798	20230209	-39.93	649	20231024	66.41	1798	-39.93	20230209	649	66.41	20231024	1798	-39.93	20230209	649	66.41	20231024	0.23	N	200230	100	111 억	4308848	N	N	0	N	01	N
43	20231123	150957	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	1088	-92	5	-7.80	837452570	761160	47.43	1105	1129	1057	1534	826	1180	1100.10	3.85	-127455	1278	1229	1131	1082	984	1253	1106	112	354	100	800	1	1	111881453	1217	-2.80	1.40	12	0.68	-388.00	775.00	1798	20230209	-39.49	649	20231024	67.64	1798	-39.49	20230209	649	67.64	20231024	1798	-39.49	20230209	649	67.64	20231024	0.23	N	200230	100	111 억	4308848	N	N	0	N	01	N
44	20231123	140957	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	1094	-86	5	-7.29	760882339	690920	43.05	1105	1129	1057	1534	826	1180	1101.12	3.85	-133642	1278	1229	1131	1082	984	1253	1106	112	354	100	800	1	1	111881453	1224	-2.82	1.41	12	0.62	-388.00	775.00	1798	20230209	-39.15	649	20231024	68.57	1798	-39.15	20230209	649	68.57	20231024	1798	-39.15	20230209	649	68.57	20231024	0.23	N	200230	100	111 억	4308848	N	N	0	N	01	N
45	20231123	130955	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	1112	-68	5	-5.76	691490191	628094	39.14	1105	1129	1057	1534	826	1180	1100.78	3.85	-126597	1278	1229	1131	1082	984	1253	1106	112	354	100	800	1	1	111881453	1244	-2.87	1.43	12	0.56	-388.00	775.00	1798	20230209	-38.15	649	20231024	71.34	1798	-38.15	20230209	649	71.34	20231024	1798	-38.15	20230209	649	71.34	20231024	0.23	N	200230	100	111 억	4308848	N	N	0	N	01	N
46	20231123	120940	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	1117	-63	5	-5.34	664002927	603371	37.59	1105	1129	1057	1534	826	1180	1100.32	3.85	-125038	1278	1229	1131	1082	984	1253	1106	112	354	100	800	1	1	111881453	1250	-2.88	1.44	12	0.54	-388.00	775.00	1798	20230209	-37.88	649	20231024	72.11	1798	-37.88	20230209	649	72.11	20231024	1798	-37.88	20230209	649	72.11	20231024	0.23	N	200230	100	111 억	4308848	N	N	0	N	01	N
47	20231123	111004	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	1115	-65	5	-5.51	636402426	578598	36.05	1105	1129	1057	1534	826	1180	1099.73	3.85	-120253	1278	1229	1131	1082	984	1253	1106	112	354	100	800	1	1	111881453	1247	-2.87	1.44	12	0.52	-388.00	775.00	1798	20230209	-37.99	649	20231024	71.80	1798	-37.99	20230209	649	71.80	20231024	1798	-37.99	20230209	649	71.80	20231024	0.23	N	200230	100	111 억	4308848	N	N	0	N	01	N
48	20231123	100943	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	1120	-60	5	-5.08	502649901	458239	28.55	1105	1129	1057	1534	826	1180	1096.69	3.85	-79623	1278	1229	1131	1082	984	1253	1106	112	354	100	800	1	1	111881453	1253	-2.89	1.45	12	0.41	-388.00	775.00	1798	20230209	-37.71	649	20231024	72.57	1798	-37.71	20230209	649	72.57	20231024	1798	-37.71	20230209	649	72.57	20231024	0.23	N	200230	100	111 억	4308848	N	N	0	N	01	N
49	20231123	090940	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	1074	-106	5	-8.98	214564648	198694	12.38	1105	1115	1057	1534	826	1180	1079.24	3.85	-25552	1278	1229	1131	1082	984	1253	1106	112	354	100	800	1	1	111881453	1202	-2.77	1.39	12	0.18	-388.00	775.00	1798	20230209	-40.27	649	20231024	65.49	1798	-40.27	20230209	649	65.49	20231024	1798	-40.27	20230209	649	65.49	20231024	0.23	N	200230	100	111 억	4308848	N	N	0	N	01	N
50	20231122	160905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1180	91	2	8.36	1645529798	1505345	177.87	1105	1180	1033	1415	763	1089	1090.33	3.84	22345	1157	1122	1105	1070	1053	1114	1062	112	326	100	740	1	1	111881453	1320	-3.04	1.52	12	1.35	-388.00	775.00	1798	20230209	-34.37	649	20231024	81.82	1798	-34.37	20230209	649	81.82	20231024	1798	-34.37	20230209	649	81.82	20231024	0.23	N	200230	100	111 억	4296130	N	N	1	N	00	N
51	20231122	150922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1060	-29	5	-2.66	1204331309	1118436	132.16	1105	1125	1033	1415	763	1089	1076.80	3.84	29248	1157	1122	1105	1070	1053	1114	1062	112	326	100	740	1	1	111881453	1186	-2.73	1.37	12	1.00	-388.00	775.00	1798	20230209	-41.05	649	20231024	63.33	1798	-41.05	20230209	649	63.33	20231024	1798	-41.05	20230209	649	63.33	20231024	0.23	N	200230	100	111 억	4296130	N	N	1	N	00	N
52	20231122	140915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1065	-24	5	-2.20	800215216	745802	88.13	1105	1125	1033	1415	763	1089	1072.96	3.84	83869	1157	1122	1105	1070	1053	1114	1062	112	326	100	740	1	1	111881453	1192	-2.74	1.37	12	0.67	-388.00	775.00	1798	20230209	-40.77	649	20231024	64.10	1798	-40.77	20230209	649	64.10	20231024	1798	-40.77	20230209	649	64.10	20231024	0.23	N	200230	100	111 억	4296130	N	N	1	N	00	N
53	20231122	130948	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1076	-13	5	-1.19	759727068	707833	83.64	1105	1125	1033	1415	763	1089	1073.31	3.84	68271	1157	1122	1105	1070	1053	1114	1062	112	326	100	740	1	1	111881453	1204	-2.77	1.39	12	0.63	-388.00	775.00	1798	20230209	-40.16	649	20231024	65.79	1798	-40.16	20230209	649	65.79	20231024	1798	-40.16	20230209	649	65.79	20231024	0.23	N	200230	100	111 억	4296130	N	N	1	N	00	N
54	20231122	120952	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1074	-15	5	-1.38	732912532	682817	80.68	1105	1125	1033	1415	763	1089	1073.37	3.84	70274	1157	1122	1105	1070	1053	1114	1062	112	326	100	740	1	1	111881453	1202	-2.77	1.39	12	0.61	-388.00	775.00	1798	20230209	-40.27	649	20231024	65.49	1798	-40.27	20230209	649	65.49	20231024	1798	-40.27	20230209	649	65.49	20231024	0.23	N	200230	100	111 억	4296130	N	N	1	N	00	N
55	20231122	111035	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1076	-13	5	-1.19	721360833	672074	79.41	1105	1125	1033	1415	763	1089	1073.34	3.84	71880	1157	1122	1105	1070	1053	1114	1062	112	326	100	740	1	1	111881453	1204	-2.77	1.39	12	0.60	-388.00	775.00	1798	20230209	-40.16	649	20231024	65.79	1798	-40.16	20230209	649	65.79	20231024	1798	-40.16	20230209	649	65.79	20231024	0.23	N	200230	100	111 억	4296130	N	N	1	N	00	N
56	20231122	101002	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1066	-23	5	-2.11	687155540	640170	75.64	1105	1125	1033	1415	763	1089	1073.40	3.84	62708	1157	1122	1105	1070	1053	1114	1062	112	326	100	740	1	1	111881453	1193	-2.75	1.38	12	0.57	-388.00	775.00	1798	20230209	-40.71	649	20231024	64.25	1798	-40.71	20230209	649	64.25	20231024	1798	-40.71	20230209	649	64.25	20231024	0.23	N	200230	100	111 억	4296130	N	N	1	N	00	N
57	20231122	090912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1107	18	2	1.65	171978953	154722	18.28	1105	1125	1093	1415	763	1089	1111.54	3.84	-5794	1157	1122	1105	1070	1053	1114	1062	112	326	100	740	1	1	111881453	1239	-2.85	1.43	12	0.14	-388.00	775.00	1798	20230209	-38.43	649	20231024	70.57	1798	-38.43	20230209	649	70.57	20231024	1798	-38.43	20230209	649	70.57	20231024	0.23	N	200230	100	111 억	4296130	N	N	1	N	00	N
58	20231121	160918	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1089	-27	5	-2.42	929397999	841539	139.25	1119	1140	1088	1450	782	1116	1104.45	3.63	240516	1231	1173	1142	1084	1053	1158	1069	112	334	100	750	1	1	111881453	1218	-2.81	1.41	12	0.75	-388.00	775.00	1798	20230209	-39.43	649	20231024	67.80	1798	-39.43	20230209	649	67.80	20231024	1798	-39.43	20230209	649	67.80	20231024	0.25	N	200230	100	111 억	4056674	N	N	1	N	00	N
59	20231121	150920	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1094	-22	5	-1.97	824012024	744982	123.27	1119	1140	1089	1450	782	1116	1106.08	3.63	217781	1231	1173	1142	1084	1053	1158	1069	112	334	100	750	1	1	111881453	1224	-2.82	1.41	12	0.67	-388.00	775.00	1798	20230209	-39.15	649	20231024	68.57	1798	-39.15	20230209	649	68.57	20231024	1798	-39.15	20230209	649	68.57	20231024	0.25	N	200230	100	111 억	4056674	N	N	3	N	00	N
60	20231121	140906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1108	-8	5	-0.72	758378212	685369	113.41	1119	1140	1089	1450	782	1116	1106.53	3.63	208872	1231	1173	1142	1084	1053	1158	1069	112	334	100	750	1	1	111881453	1240	-2.86	1.43	12	0.61	-388.00	775.00	1798	20230209	-38.38	649	20231024	70.72	1798	-38.38	20230209	649	70.72	20231024	1798	-38.38	20230209	649	70.72	20231024	0.25	N	200230	100	111 억	4056674	N	N	3	N	00	N
61	20231121	130859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1104	-12	5	-1.08	736618463	665671	110.15	1119	1140	1089	1450	782	1116	1106.58	3.63	200907	1231	1173	1142	1084	1053	1158	1069	112	334	100	750	1	1	111881453	1235	-2.85	1.42	12	0.59	-388.00	775.00	1798	20230209	-38.60	649	20231024	70.11	1798	-38.60	20230209	649	70.11	20231024	1798	-38.60	20230209	649	70.11	20231024	0.25	N	200230	100	111 억	4056674	N	N	3	N	00	N
62	20231121	120900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1106	-10	5	-0.90	712928258	644177	106.59	1119	1140	1089	1450	782	1116	1106.73	3.63	195746	1231	1173	1142	1084	1053	1158	1069	112	334	100	750	1	1	111881453	1237	-2.85	1.43	12	0.58	-388.00	775.00	1798	20230209	-38.49	649	20231024	70.42	1798	-38.49	20230209	649	70.42	20231024	1798	-38.49	20230209	649	70.42	20231024	0.25	N	200230	100	111 억	4056674	N	N	3	N	00	N
63	20231121	110856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1124	8	2	0.72	623234152	563924	93.31	1119	1140	1089	1450	782	1116	1105.17	3.63	175269	1231	1173	1142	1084	1053	1158	1069	112	334	100	750	1	1	111881453	1258	-2.90	1.45	12	0.50	-388.00	775.00	1798	20230209	-37.49	649	20231024	73.19	1798	-37.49	20230209	649	73.19	20231024	1798	-37.49	20230209	649	73.19	20231024	0.25	N	200230	100	111 억	4056674	N	N	3	N	00	N
64	20231121	100834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1096	-20	5	-1.79	472144344	426793	70.62	1119	1140	1092	1450	782	1116	1106.26	3.63	129572	1231	1173	1142	1084	1053	1158	1069	112	334	100	750	1	1	111881453	1226	-2.82	1.41	12	0.38	-388.00	775.00	1798	20230209	-39.04	649	20231024	68.88	1798	-39.04	20230209	649	68.88	20231024	1798	-39.04	20230209	649	68.88	20231024	0.25	N	200230	100	111 억	4056674	N	N	3	N	00	N
65	20231121	090848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1100	-16	5	-1.43	231606845	209498	34.66	1119	1140	1092	1450	782	1116	1105.53	3.63	65308	1231	1173	1142	1084	1053	1158	1069	112	334	100	750	1	1	111881453	1231	-2.84	1.42	12	0.19	-388.00	775.00	1798	20230209	-38.82	649	20231024	69.49	1798	-38.82	20230209	649	69.49	20231024	1798	-38.82	20230209	649	69.49	20231024	0.25	N	200230	100	111 억	4056674	N	N	3	N	00	N
66	20231120	160853	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1116	-84	5	-7.00	671698181	586897	72.13	1200	1200	1111	1560	840	1200	1145.32	3.63	-3751	1236	1217	1201	1182	1166	1227	1192	112	360	100	810	1	1	111881453	1249	-2.88	1.44	12	0.52	-388.00	775.00	1798	20230209	-37.93	649	20231024	71.96	1798	-37.93	20230209	649	71.96	20231024	1798	-37.93	20230209	649	71.96	20231024	0.26	N	200230	100	111 억	4060425	N	N	3	N	00	Y
67	20231120	150901	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1119	-81	5	-6.75	582013073	506534	62.26	1200	1200	1111	1560	840	1200	1149.01	3.63	-2765	1236	1217	1201	1182	1166	1227	1192	112	360	100	810	1	1	111881453	1252	-2.88	1.44	12	0.45	-388.00	775.00	1798	20230209	-37.76	649	20231024	72.42	1798	-37.76	20230209	649	72.42	20231024	1798	-37.76	20230209	649	72.42	20231024	0.26	N	200230	100	111 억	4060425	N	N	0	N	00	Y
68	20231120	140901	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1120	-80	5	-6.67	504333170	437146	53.73	1200	1200	1111	1560	840	1200	1153.70	3.63	-1993	1236	1217	1201	1182	1166	1227	1192	112	360	100	810	1	1	111881453	1253	-2.89	1.45	12	0.39	-388.00	775.00	1798	20230209	-37.71	649	20231024	72.57	1798	-37.71	20230209	649	72.57	20231024	1798	-37.71	20230209	649	72.57	20231024	0.26	N	200230	100	111 억	4060425	N	N	0	N	00	Y
69	20231120	130854	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1140	-60	5	-5.00	390563540	335104	41.19	1200	1200	1140	1560	840	1200	1165.50	3.63	-1464	1236	1217	1201	1182	1166	1227	1192	112	360	100	810	1	1	111881453	1275	-2.94	1.47	12	0.30	-388.00	775.00	1798	20230209	-36.60	649	20231024	75.65	1798	-36.60	20230209	649	75.65	20231024	1798	-36.60	20230209	649	75.65	20231024	0.26	N	200230	100	111 억	4060425	N	N	0	N	00	Y
70	20231120	120857	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1164	-36	5	-3.00	282466470	240786	29.59	1200	1200	1162	1560	840	1200	1173.10	3.63	-797	1236	1217	1201	1182	1166	1227	1192	112	360	100	810	1	1	111881453	1302	-3.00	1.50	12	0.22	-388.00	775.00	1798	20230209	-35.26	649	20231024	79.35	1798	-35.26	20230209	649	79.35	20231024	1798	-35.26	20230209	649	79.35	20231024	0.26	N	200230	100	111 억	4060425	N	N	0	N	00	Y
71	20231120	110854	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1162	-38	5	-3.17	200158968	169999	20.89	1200	1200	1162	1560	840	1200	1177.41	3.63	0	1236	1217	1201	1182	1166	1227	1192	112	360	100	810	1	1	111881453	1300	-2.99	1.50	12	0.15	-388.00	775.00	1798	20230209	-35.37	649	20231024	79.04	1798	-35.37	20230209	649	79.04	20231024	1798	-35.37	20230209	649	79.04	20231024	0.26	N	200230	100	111 억	4060425	N	N	0	N	00	Y
72	20231120	100851	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1179	-21	5	-1.75	94806612	79713	9.80	1200	1200	1179	1560	840	1200	1189.35	3.63	0	1236	1217	1201	1182	1166	1227	1192	112	360	100	810	1	1	111881453	1319	-3.04	1.52	12	0.07	-388.00	775.00	1798	20230209	-34.43	649	20231024	81.66	1798	-34.43	20230209	649	81.66	20231024	1798	-34.43	20230209	649	81.66	20231024	0.26	N	200230	100	111 억	4060425	N	N	0	N	00	Y
73	20231120	090900	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1200	0	3	0.00	28710000	23925	2.94	1200	1200	1200	1560	840	1200	1200.00	3.63	0	1236	1217	1201	1182	1166	1227	1192	112	360	100	810	1	1	111881453	1343	-3.09	1.55	12	0.02	-388.00	775.00	1798	20230209	-33.26	649	20231024	84.90	1798	-33.26	20230209	649	84.90	20231024	1798	-33.26	20230209	649	84.90	20231024	0.26	N	200230	100	111 억	4060425	N	N	0	N	00	Y
74	20231117	160918	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1200	19	2	1.61	944814869	784159	105.43	1192	1220	1185	1535	827	1181	1204.89	3.63	291	1195	1188	1174	1167	1153	1191	1170	112	354	100	800	1	1	111881453	1343	-3.09	1.55	12	0.70	-388.00	775.00	1798	20230209	-33.26	649	20231024	84.90	1798	-33.26	20230209	649	84.90	20231024	1798	-33.26	20230209	649	84.90	20231024	0.30	N	200230	100	111 억	4060134	N	N	1	N	00	Y
75	20231117	150924	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1205	24	2	2.03	866176469	718627	96.62	1192	1220	1185	1535	827	1181	1205.33	3.63	261	1195	1188	1174	1167	1153	1191	1170	112	354	100	800	1	1	111881453	1348	-3.11	1.55	12	0.64	-388.00	775.00	1798	20230209	-32.98	649	20231024	85.67	1798	-32.98	20230209	649	85.67	20231024	1798	-32.98	20230209	649	85.67	20231024	0.30	N	200230	100	111 억	4060134	N	N	1	N	00	Y
76	20231117	140918	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1205	24	2	2.03	763267059	633225	85.14	1192	1220	1185	1535	827	1181	1205.37	3.63	196	1195	1188	1174	1167	1153	1191	1170	112	354	100	800	1	1	111881453	1348	-3.11	1.55	12	0.57	-388.00	775.00	1798	20230209	-32.98	649	20231024	85.67	1798	-32.98	20230209	649	85.67	20231024	1798	-32.98	20230209	649	85.67	20231024	0.30	N	200230	100	111 억	4060134	N	N	1	N	00	Y
77	20231117	130917	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1202	21	2	1.78	716266034	594220	79.89	1192	1220	1185	1535	827	1181	1205.40	3.63	163	1195	1188	1174	1167	1153	1191	1170	112	354	100	800	1	1	111881453	1345	-3.10	1.55	12	0.53	-388.00	775.00	1798	20230209	-33.15	649	20231024	85.21	1798	-33.15	20230209	649	85.21	20231024	1798	-33.15	20230209	649	85.21	20231024	0.30	N	200230	100	111 억	4060134	N	N	1	N	00	Y
78	20231117	120918	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1213	32	2	2.71	643819090	533948	71.79	1192	1220	1185	1535	827	1181	1205.78	3.63	99	1195	1188	1174	1167	1153	1191	1170	112	354	100	800	1	1	111881453	1357	-3.13	1.57	12	0.48	-388.00	775.00	1798	20230209	-32.54	649	20231024	86.90	1798	-32.54	20230209	649	86.90	20231024	1798	-32.54	20230209	649	86.90	20231024	0.30	N	200230	100	111 억	4060134	N	N	1	N	00	Y
79	20231117	110922	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1202	21	2	1.78	531736677	441547	59.37	1192	1220	1185	1535	827	1181	1204.27	3.63	0	1195	1188	1174	1167	1153	1191	1170	112	354	100	800	1	1	111881453	1345	-3.10	1.55	12	0.39	-388.00	775.00	1798	20230209	-33.15	649	20231024	85.21	1798	-33.15	20230209	649	85.21	20231024	1798	-33.15	20230209	649	85.21	20231024	0.30	N	200230	100	111 억	4060134	N	N	1	N	00	Y
80	20231117	100920	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1220	39	2	3.30	372158041	309364	41.59	1192	1220	1185	1535	827	1181	1202.99	3.63	0	1195	1188	1174	1167	1153	1191	1170	112	354	100	800	1	1	111881453	1365	-3.14	1.57	12	0.28	-388.00	775.00	1798	20230209	-32.15	649	20231024	87.98	1798	-32.15	20230209	649	87.98	20231024	1798	-32.15	20230209	649	87.98	20231024	0.30	N	200230	100	111 억	4060134	N	N	1	N	00	Y
81	20231117	090921	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1192	11	2	0.93	104134496	87363	11.75	1192	1192	1192	1535	827	1181	1192.00	3.63	0	1195	1188	1174	1167	1153	1191	1170	112	354	100	800	1	1	111881453	1334	-3.07	1.54	12	0.08	-388.00	775.00	1798	20230209	-33.70	649	20231024	83.67	1798	-33.70	20230209	649	83.67	20231024	1798	-33.70	20230209	649	83.67	20231024	0.30	N	200230	100	111 억	4060134	N	N	1	N	00	Y
82	20231116	160919	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1172	25	2	2.18	708643378	605345	13.44	1175	1175	1160	1491	803	1147	1170.64	3.63	-1492	1227	1186	1145	1104	1063	1207	1125	112	344	100	770	1	1	111881453	1311	-3.02	1.51	12	0.54	-388.00	775.00	1798	20230209	-34.82	649	20231024	80.59	1798	-34.82	20230209	649	80.59	20231024	1798	-34.82	20230209	649	80.59	20231024	0.26	N	200230	100	111 억	4061921	N	N	2	N	00	Y
83	20231116	150913	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1172	25	2	2.18	613562534	524218	11.64	1175	1175	1160	1491	803	1147	1170.43	3.63	-1135	1227	1186	1145	1104	1063	1207	1125	112	344	100	770	1	1	111881453	1311	-3.02	1.51	12	0.47	-388.00	775.00	1798	20230209	-34.82	649	20231024	80.59	1798	-34.82	20230209	649	80.59	20231024	1798	-34.82	20230209	649	80.59	20231024	0.26	N	200230	100	111 억	4061921	N	N	2	N	00	Y
84	20231116	140849	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1166	19	2	1.66	557496847	476321	10.57	1175	1175	1160	1491	803	1147	1170.42	3.63	-764	1227	1186	1145	1104	1063	1207	1125	112	344	100	770	1	1	111881453	1305	-3.01	1.50	12	0.43	-388.00	775.00	1798	20230209	-35.15	649	20231024	79.66	1798	-35.15	20230209	649	79.66	20231024	1798	-35.15	20230209	649	79.66	20231024	0.26	N	200230	100	111 억	4061921	N	N	2	N	00	Y
85	20231116	130913	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1172	25	2	2.18	500877077	427837	9.50	1175	1175	1160	1491	803	1147	1170.72	3.63	-402	1227	1186	1145	1104	1063	1207	1125	112	344	100	770	1	1	111881453	1311	-3.02	1.51	12	0.38	-388.00	775.00	1798	20230209	-34.82	649	20231024	80.59	1798	-34.82	20230209	649	80.59	20231024	1798	-34.82	20230209	649	80.59	20231024	0.26	N	200230	100	111 억	4061921	N	N	2	N	00	Y
86	20231116	120914	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1172	25	2	2.18	443290857	378702	8.41	1175	1175	1160	1491	803	1147	1170.55	3.63	-199	1227	1186	1145	1104	1063	1207	1125	112	344	100	770	1	1	111881453	1311	-3.02	1.51	12	0.34	-388.00	775.00	1798	20230209	-34.82	649	20231024	80.59	1798	-34.82	20230209	649	80.59	20231024	1798	-34.82	20230209	649	80.59	20231024	0.26	N	200230	100	111 억	4061921	N	N	2	N	00	Y
87	20231116	110913	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1160	13	2	1.13	326837748	279397	6.20	1175	1175	1160	1491	803	1147	1169.80	3.63	0	1227	1186	1145	1104	1063	1207	1125	112	344	100	770	1	1	111881453	1298	-2.99	1.50	12	0.25	-388.00	775.00	1798	20230209	-35.48	649	20231024	78.74	1798	-35.48	20230209	649	78.74	20231024	1798	-35.48	20230209	649	78.74	20231024	0.26	N	200230	100	111 억	4061921	N	N	2	N	00	Y
88	20231116	100913	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1175	28	2	2.44	92470150	78698	1.75	1175	1175	1175	1491	803	1147	1175.00	3.63	0	1227	1186	1145	1104	1063	1207	1125	112	344	100	770	1	1	111881453	1315	-3.03	1.52	12	0.07	-388.00	775.00	1798	20230209	-34.65	649	20231024	81.05	1798	-34.65	20230209	649	81.05	20231024	1798	-34.65	20230209	649	81.05	20231024	0.26	N	200230	100	111 억	4061921	N	N	2	N	00	Y
89	20231116	090917	59	100.00	KOSDAQ	통신장비	N	N	N	N	N	1147	0	3	0.00	0	0	0.00	0	0	0	1491	803	1147	0.00	3.63	0	1227	1186	1145	1104	1063	1207	1125	112	344	100	770	1	1	111881453	1283	-2.96	1.48	12	0.00	-388.00	775.00	1798	20230209	-36.21	649	20231024	76.73	1798	-36.21	20230209	649	76.73	20231024	1798	-36.21	20230209	649	76.73	20231024	0.26	N	200230	100	111 억	4061921	N	N	2	N	00	Y
90	20231115	160812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1147	16	2	1.41	5038881693	4393043	24.57	1121	1186	1104	1470	792	1131	1147.02	3.62	428	1376	1253	1115	992	854	1315	1054	112	339	100	760	1	1	111881453	1283	-2.96	1.48	12	3.93	-388.00	775.00	1798	20230209	-36.21	649	20231024	76.73	1798	-36.21	20230209	649	76.73	20231024	1798	-36.21	20230209	649	76.73	20231024	0.27	N	200230	100	111 억	4044785	N	N	2	N	00	N
91	20231115	150929	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1159	28	2	2.48	4753689514	4146127	23.19	1121	1186	1104	1470	792	1131	1146.55	3.62	10796	1376	1253	1115	992	854	1315	1054	112	339	100	760	1	1	111881453	1297	-2.99	1.50	12	3.71	-388.00	775.00	1798	20230209	-35.54	649	20231024	78.58	1798	-35.54	20230209	649	78.58	20231024	1798	-35.54	20230209	649	78.58	20231024	0.27	N	200230	100	111 억	4044785	N	N	0	N	00	N
92	20231115	140926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1170	39	2	3.45	4364786190	3812900	21.33	1121	1185	1104	1470	792	1131	1144.75	3.62	12451	1376	1253	1115	992	854	1315	1054	112	339	100	760	1	1	111881453	1309	-3.02	1.51	12	3.41	-388.00	775.00	1798	20230209	-34.93	649	20231024	80.28	1798	-34.93	20230209	649	80.28	20231024	1798	-34.93	20230209	649	80.28	20231024	0.27	N	200230	100	111 억	4044785	N	N	0	N	00	N
93	20231115	130927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1151	20	2	1.77	3976891539	3480849	19.47	1121	1185	1104	1470	792	1131	1142.51	3.62	9557	1376	1253	1115	992	854	1315	1054	112	339	100	760	1	1	111881453	1288	-2.97	1.49	12	3.11	-388.00	775.00	1798	20230209	-35.98	649	20231024	77.35	1798	-35.98	20230209	649	77.35	20231024	1798	-35.98	20230209	649	77.35	20231024	0.27	N	200230	100	111 억	4044785	N	N	0	N	00	N
94	20231115	120929	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1151	20	2	1.77	3850109729	3370631	18.85	1121	1185	1104	1470	792	1131	1142.26	3.62	10094	1376	1253	1115	992	854	1315	1054	112	339	100	760	1	1	111881453	1288	-2.97	1.49	12	3.01	-388.00	775.00	1798	20230209	-35.98	649	20231024	77.35	1798	-35.98	20230209	649	77.35	20231024	1798	-35.98	20230209	649	77.35	20231024	0.27	N	200230	100	111 억	4044785	N	N	0	N	00	N
95	20231115	110939	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1156	25	2	2.21	3583407302	3138953	17.56	1121	1185	1104	1470	792	1131	1141.60	3.62	2632	1376	1253	1115	992	854	1315	1054	112	339	100	760	1	1	111881453	1293	-2.98	1.49	12	2.81	-388.00	775.00	1798	20230209	-35.71	649	20231024	78.12	1798	-35.71	20230209	649	78.12	20231024	1798	-35.71	20230209	649	78.12	20231024	0.27	N	200230	100	111 억	4044785	N	N	0	N	00	N
96	20231115	100931	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1144	13	2	1.15	2568169053	2259816	12.64	1121	1173	1104	1470	792	1131	1136.46	3.62	-1536	1376	1253	1115	992	854	1315	1054	112	339	100	760	1	1	111881453	1280	-2.95	1.48	12	2.02	-388.00	775.00	1798	20230209	-36.37	649	20231024	76.27	1798	-36.37	20230209	649	76.27	20231024	1798	-36.37	20230209	649	76.27	20231024	0.27	N	200230	100	111 억	4044785	N	N	0	N	00	N
97	20231115	090921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1117	-14	5	-1.24	1182028603	1041526	5.83	1121	1170	1111	1470	792	1131	1134.91	3.62	17983	1376	1253	1115	992	854	1315	1054	112	339	100	760	1	1	111881453	1250	-2.88	1.44	12	0.93	-388.00	775.00	1798	20230209	-37.88	649	20231024	72.11	1798	-37.88	20230209	649	72.11	20231024	1798	-37.88	20230209	649	72.11	20231024	0.27	N	200230	100	111 억	4044785	N	N	0	N	00	N
98	20231114	160909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1131	141	2	14.24	20191094006	17516616	1335.61	986	1238	977	1287	693	990	1152.71	3.72	-13943	1123	1056	1023	956	923	1040	940	112	297	100	670	1	1	111881453	1265	-2.91	1.46	12	15.66	-388.00	775.00	1798	20230209	-37.10	649	20231024	74.27	1798	-37.10	20230209	649	74.27	20231024	1798	-37.10	20230209	649	74.27	20231024	0.26	N	200230	100	111 억	4161677	N	N	0	N	00	N
99	20231114	150914	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1205	215	2	21.72	17222680778	14963534	1140.95	986	1238	977	1287	693	990	1150.98	3.72	-25900	1123	1056	1023	956	923	1040	940	112	297	100	670	1	1	111881453	1348	-3.11	1.55	12	13.37	-388.00	775.00	1798	20230209	-32.98	649	20231024	85.67	1798	-32.98	20230209	649	85.67	20231024	1798	-32.98	20230209	649	85.67	20231024	0.26	N	200230	100	111 억	4161677	N	N	0	N	00	N
100	20231114	140912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1131	141	2	14.24	10313181225	8978422	684.59	986	1230	977	1287	693	990	1148.66	3.72	-31887	1123	1056	1023	956	923	1040	940	112	297	100	670	1	1	111881453	1265	-2.91	1.46	12	8.02	-388.00	775.00	1798	20230209	-37.10	649	20231024	74.27	1798	-37.10	20230209	649	74.27	20231024	1798	-37.10	20230209	649	74.27	20231024	0.26	N	200230	100	111 억	4161677	N	N	0	N	00	N
101	20231114	130914	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	988	-2	5	-0.20	849640484	846733	64.56	986	1040	977	1287	693	990	1003.43	3.72	27254	1123	1056	1023	956	923	1040	940	112	297	100	670	1	1	111881453	1105	-2.55	1.27	12	0.76	-388.00	775.00	1798	20230209	-45.05	649	20231024	52.23	1798	-45.05	20230209	649	52.23	20231024	1798	-45.05	20230209	649	52.23	20231024	0.26	N	200230	100	111 억	4161677	N	N	0	N	00	N
102	20231114	120915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	988	-2	5	-0.20	812583492	808995	61.68	986	1040	977	1287	693	990	1004.44	3.72	23274	1123	1056	1023	956	923	1040	940	112	297	100	670	1	1	111881453	1105	-2.55	1.27	12	0.72	-388.00	775.00	1798	20230209	-45.05	649	20231024	52.23	1798	-45.05	20230209	649	52.23	20231024	1798	-45.05	20230209	649	52.23	20231024	0.26	N	200230	100	111 억	4161677	N	N	0	N	00	N
103	20231114	110925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	982	-8	5	-0.81	750840425	746190	56.90	986	1040	977	1287	693	990	1006.23	3.72	2800	1123	1056	1023	956	923	1040	940	112	297	100	670	1	1	111881453	1099	-2.53	1.27	12	0.67	-388.00	775.00	1798	20230209	-45.38	649	20231024	51.31	1798	-45.38	20230209	649	51.31	20231024	1798	-45.38	20230209	649	51.31	20231024	0.26	N	200230	100	111 억	4161677	N	N	0	N	00	N
104	20231114	100915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1000	10	2	1.01	544194772	537034	40.95	986	1040	983	1287	693	990	1013.33	3.72	-1063	1123	1056	1023	956	923	1040	940	112	297	100	670	1	1	111881453	1119	-2.58	1.29	12	0.48	-388.00	775.00	1798	20230209	-44.38	649	20231024	54.08	1798	-44.38	20230209	649	54.08	20231024	1798	-44.38	20230209	649	54.08	20231024	0.26	N	200230	100	111 억	4161677	N	N	0	N	00	N
105	20231114	090905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1003	13	2	1.31	70298161	71165	5.43	986	1005	983	1287	693	990	987.82	3.72	14538	1123	1056	1023	956	923	1040	940	112	297	100	670	1	1	111881453	1122	-2.59	1.29	12	0.06	-388.00	775.00	1798	20230209	-44.22	649	20231024	54.55	1798	-44.22	20230209	649	54.55	20231024	1798	-44.22	20230209	649	54.55	20231024	0.26	N	200230	100	111 억	4161677	N	N	0	N	00	N
106	20231113	160857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	990	-62	5	-5.89	1338772776	1308748	12.23	1052	1090	990	1367	737	1052	1022.94	3.78	-101731	1268	1159	1021	912	774	1214	967	112	315	100	710	1	1	111881453	1108	-2.55	1.28	12	1.17	-388.00	775.00	1798	20230209	-44.94	649	20231024	52.54	1798	-44.94	20230209	649	52.54	20231024	1798	-44.94	20230209	649	52.54	20231024	0.28	N	200230	100	111 억	4232676	N	N	0	N	00	N
107	20231113	150854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	998	-54	5	-5.13	1192089193	1161901	10.86	1052	1090	995	1367	737	1052	1025.93	3.78	-81987	1268	1159	1021	912	774	1214	967	112	315	100	710	1	1	111881453	1117	-2.57	1.29	12	1.04	-388.00	775.00	1798	20230209	-44.49	649	20231024	53.78	1798	-44.49	20230209	649	53.78	20231024	1798	-44.49	20230209	649	53.78	20231024	0.28	N	200230	100	111 억	4232676	N	N	0	N	00	N
108	20231113	140854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1002	-50	5	-4.75	1096417086	1066191	9.96	1052	1090	995	1367	737	1052	1028.30	3.78	-87914	1268	1159	1021	912	774	1214	967	112	315	100	710	1	1	111881453	1121	-2.58	1.29	12	0.95	-388.00	775.00	1798	20230209	-44.27	649	20231024	54.39	1798	-44.27	20230209	649	54.39	20231024	1798	-44.27	20230209	649	54.39	20231024	0.28	N	200230	100	111 억	4232676	N	N	0	N	00	N
109	20231113	130851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1005	-47	5	-4.47	1057699277	1027745	9.60	1052	1090	995	1367	737	1052	1029.09	3.78	-83409	1268	1159	1021	912	774	1214	967	112	315	100	710	1	1	111881453	1124	-2.59	1.30	12	0.92	-388.00	775.00	1798	20230209	-44.10	649	20231024	54.85	1798	-44.10	20230209	649	54.85	20231024	1798	-44.10	20230209	649	54.85	20231024	0.28	N	200230	100	111 억	4232676	N	N	0	N	00	N
110	20231113	120855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1007	-45	5	-4.28	983704871	953879	8.91	1052	1090	1003	1367	737	1052	1031.22	3.78	-82792	1268	1159	1021	912	774	1214	967	112	315	100	710	1	1	111881453	1127	-2.60	1.30	12	0.85	-388.00	775.00	1798	20230209	-43.99	649	20231024	55.16	1798	-43.99	20230209	649	55.16	20231024	1798	-43.99	20230209	649	55.16	20231024	0.28	N	200230	100	111 억	4232676	N	N	0	N	00	N
111	20231113	110851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1012	-40	5	-3.80	936970506	907692	8.48	1052	1090	1003	1367	737	1052	1032.20	3.78	-77652	1268	1159	1021	912	774	1214	967	112	315	100	710	1	1	111881453	1132	-2.61	1.31	12	0.81	-388.00	775.00	1798	20230209	-43.72	649	20231024	55.93	1798	-43.72	20230209	649	55.93	20231024	1798	-43.72	20230209	649	55.93	20231024	0.28	N	200230	100	111 억	4232676	N	N	0	N	00	N
112	20231113	100849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1021	-31	5	-2.95	845412914	817731	7.64	1052	1090	1003	1367	737	1052	1033.80	3.78	-93432	1268	1159	1021	912	774	1214	967	112	315	100	710	1	1	111881453	1142	-2.63	1.32	12	0.73	-388.00	775.00	1798	20230209	-43.21	649	20231024	57.32	1798	-43.21	20230209	649	57.32	20231024	1798	-43.21	20230209	649	57.32	20231024	0.28	N	200230	100	111 억	4232676	N	N	0	N	00	N
113	20231113	090856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1031	-21	5	-2.00	393269320	374694	3.50	1052	1090	1031	1367	737	1052	1049.56	3.78	-70407	1268	1159	1021	912	774	1214	967	112	315	100	710	1	1	111881453	1153	-2.66	1.33	12	0.33	-388.00	775.00	1798	20230209	-42.66	649	20231024	58.86	1798	-42.66	20230209	649	58.86	20231024	1798	-42.66	20230209	649	58.86	20231024	0.28	N	200230	100	111 억	4232676	N	N	0	N	00	N
114	20231110	160908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1052	137	2	14.97	11053768176	10637855	220.22	915	1130	883	1189	641	915	1039.07	3.94	-148828	1119	1016	950	847	781	984	815	112	274	100	620	1	1	111881453	1177	-2.71	1.36	12	9.51	-388.00	775.00	1798	20230209	-41.49	649	20231024	62.10	1798	-41.49	20230209	649	62.10	20231024	1798	-41.49	20230209	649	62.10	20231024	0.28	N	200230	100	111 억	4410239	N	N	0	N	00	N
115	20231110	150910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1058	143	2	15.63	10519254599	10124293	209.59	915	1130	883	1189	641	915	1039.01	3.94	-118503	1119	1016	950	847	781	984	815	112	274	100	620	1	1	111881453	1184	-2.73	1.37	12	9.05	-388.00	775.00	1798	20230209	-41.16	649	20231024	63.02	1798	-41.16	20230209	649	63.02	20231024	1798	-41.16	20230209	649	63.02	20231024	0.28	N	200230	100	111 억	4410239	N	N	0	N	00	N
116	20231110	140859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	964	49	2	5.36	8935291663	8597254	177.98	915	1130	883	1189	641	915	1039.32	3.94	-202557	1119	1016	950	847	781	984	815	112	274	100	620	1	1	111881453	1079	-2.48	1.24	12	7.68	-388.00	775.00	1798	20230209	-46.38	649	20231024	48.54	1798	-46.38	20230209	649	48.54	20231024	1798	-46.38	20230209	649	48.54	20231024	0.28	N	200230	100	111 억	4410239	N	N	0	N	00	N
117	20231110	130900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1027	112	2	12.24	8131854139	7804949	161.57	915	1130	883	1189	641	915	1041.88	3.94	-200857	1119	1016	950	847	781	984	815	112	274	100	620	1	1	111881453	1149	-2.65	1.33	12	6.98	-388.00	775.00	1798	20230209	-42.88	649	20231024	58.24	1798	-42.88	20230209	649	58.24	20231024	1798	-42.88	20230209	649	58.24	20231024	0.28	N	200230	100	111 억	4410239	N	N	0	N	00	N
118	20231110	120905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1073	158	2	17.27	4141071321	4010367	83.02	915	1130	883	1189	641	915	1032.59	3.94	-42660	1119	1016	950	847	781	984	815	112	274	100	620	1	1	111881453	1200	-2.77	1.38	12	3.58	-388.00	775.00	1798	20230209	-40.32	649	20231024	65.33	1798	-40.32	20230209	649	65.33	20231024	1798	-40.32	20230209	649	65.33	20231024	0.28	N	200230	100	111 억	4410239	N	N	0	N	00	N
119	20231110	110851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	963	48	2	5.25	816748540	881992	18.26	915	973	883	1189	641	915	926.03	3.94	19835	1119	1016	950	847	781	984	815	112	274	100	620	1	1	111881453	1077	-2.48	1.24	12	0.79	-388.00	775.00	1798	20230209	-46.44	649	20231024	48.38	1798	-46.44	20230209	649	48.38	20231024	1798	-46.44	20230209	649	48.38	20231024	0.28	N	200230	100	111 억	4410239	N	N	0	N	00	N
120	20231110	100900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	904	-11	5	-1.20	532956093	579912	12.01	915	973	883	1189	641	915	919.03	3.94	1400	1119	1016	950	847	781	984	815	112	274	100	620	1	1	111881453	1011	-2.33	1.17	12	0.52	-388.00	775.00	1798	20230209	-49.72	649	20231024	39.29	1798	-49.72	20230209	649	39.29	20231024	1798	-49.72	20230209	649	39.29	20231024	0.28	N	200230	100	111 억	4410239	N	N	0	N	00	N
121	20231110	090845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	927	12	2	1.31	63924060	69955	1.45	915	930	907	1189	641	915	913.79	3.94	659	1119	1016	950	847	781	984	815	112	274	100	620	1	1	111881453	1037	-2.39	1.20	12	0.06	-388.00	775.00	1798	20230209	-48.44	649	20231024	42.84	1798	-48.44	20230209	649	42.84	20231024	1798	-48.44	20230209	649	42.84	20231024	0.28	N	200230	100	111 억	4410239	N	N	0	N	00	N
122	20231109	160839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	915	-62	5	-6.35	4611534454	4827293	41.83	977	1053	884	1270	684	977	955.32	3.91	34468	1127	1051	901	825	675	1090	864	112	293	100	660	1	1	111881453	1024	-2.36	1.18	12	4.31	-388.00	775.00	1798	20230209	-49.11	649	20231024	40.99	1798	-49.11	20230209	649	40.99	20231024	1798	-49.11	20230209	649	40.99	20231024	0.28	N	200230	100	111 억	4375666	N	N	0	N	00	N
123	20231109	150838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	925	-52	5	-5.32	4554885870	4765599	41.30	977	1053	884	1270	684	977	955.78	3.91	38334	1127	1051	901	825	675	1090	864	112	293	100	660	1	1	111881453	1035	-2.38	1.19	12	4.26	-388.00	775.00	1798	20230209	-48.55	649	20231024	42.53	1798	-48.55	20230209	649	42.53	20231024	1798	-48.55	20230209	649	42.53	20231024	0.28	N	200230	100	111 억	4375666	N	N	0	N	00	N
124	20231109	140835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	921	-56	5	-5.73	4460931020	4663433	40.41	977	1053	884	1270	684	977	956.57	3.91	11497	1127	1051	901	825	675	1090	864	112	293	100	660	1	1	111881453	1030	-2.37	1.19	12	4.17	-388.00	775.00	1798	20230209	-48.78	649	20231024	41.91	1798	-48.78	20230209	649	41.91	20231024	1798	-48.78	20230209	649	41.91	20231024	0.28	N	200230	100	111 억	4375666	N	N	0	N	00	N
125	20231109	130839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	927	-50	5	-5.12	4325562197	4516886	39.14	977	1053	884	1270	684	977	957.64	3.91	-10011	1127	1051	901	825	675	1090	864	112	293	100	660	1	1	111881453	1037	-2.39	1.20	12	4.04	-388.00	775.00	1798	20230209	-48.44	649	20231024	42.84	1798	-48.44	20230209	649	42.84	20231024	1798	-48.44	20230209	649	42.84	20231024	0.28	N	200230	100	111 억	4375666	N	N	0	N	00	N
126	20231109	120842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	947	-30	5	-3.07	4192674735	4374503	37.91	977	1053	884	1270	684	977	958.43	3.91	-15438	1127	1051	901	825	675	1090	864	112	293	100	660	1	1	111881453	1060	-2.44	1.22	12	3.91	-388.00	775.00	1798	20230209	-47.33	649	20231024	45.92	1798	-47.33	20230209	649	45.92	20231024	1798	-47.33	20230209	649	45.92	20231024	0.28	N	200230	100	111 억	4375666	N	N	0	N	00	N
127	20231109	110838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	948	-29	5	-2.97	4023381173	4192592	36.33	977	1053	884	1270	684	977	959.63	3.91	-45261	1127	1051	901	825	675	1090	864	112	293	100	660	1	1	111881453	1061	-2.44	1.22	12	3.75	-388.00	775.00	1798	20230209	-47.27	649	20231024	46.07	1798	-47.27	20230209	649	46.07	20231024	1798	-47.27	20230209	649	46.07	20231024	0.28	N	200230	100	111 억	4375666	N	N	0	N	00	N
128	20231109	100833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	923	-54	5	-5.53	1697765572	1837657	15.93	977	987	884	1270	684	977	923.83	3.91	43983	1127	1051	901	825	675	1090	864	112	293	100	660	1	1	111881453	1033	-2.38	1.19	12	1.64	-388.00	775.00	1798	20230209	-48.67	649	20231024	42.22	1798	-48.67	20230209	649	42.22	20231024	1798	-48.67	20230209	649	42.22	20231024	0.28	N	200230	100	111 억	4375666	N	N	0	N	00	N
129	20231109	090840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	920	-57	5	-5.83	841029443	901991	7.82	977	987	884	1270	684	977	932.34	3.91	47401	1127	1051	901	825	675	1090	864	112	293	100	660	1	1	111881453	1029	-2.37	1.19	12	0.81	-388.00	775.00	1798	20230209	-48.83	649	20231024	41.76	1798	-48.83	20230209	649	41.76	20231024	1798	-48.83	20230209	649	41.76	20231024	0.28	N	200230	100	111 억	4375666	N	N	0	N	00	N
130	20231108	160831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	977	225	1	29.92	10835615650	11489187	8010.03	754	977	751	977	527	752	943.11	3.95	-46662	794	773	759	738	724	769	734	112	225	100	510	1	1	111881453	1093	-2.52	1.26	12	10.27	-388.00	775.00	1798	20230209	-45.66	649	20231024	50.54	1798	-45.66	20230209	649	50.54	20231024	1798	-45.66	20230209	649	50.54	20231024	0.28	N	200230	100	111 억	4422328	N	N	0	N	00	N
131	20231108	150837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	958	206	2	27.39	10272606288	10911165	7607.04	754	977	751	977	527	752	941.48	3.95	-61931	794	773	759	738	724	769	734	112	225	100	510	1	1	111881453	1072	-2.47	1.24	12	9.75	-388.00	775.00	1798	20230209	-46.72	649	20231024	47.61	1798	-46.72	20230209	649	47.61	20231024	1798	-46.72	20230209	649	47.61	20231024	0.28	N	200230	100	111 억	4422328	N	N	0	N	00	N
132	20231108	140832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	970	218	2	28.99	8877314983	9430251	6574.58	754	977	751	977	527	752	941.37	3.95	-106183	794	773	759	738	724	769	734	112	225	100	510	1	1	111881453	1085	-2.50	1.25	12	8.43	-388.00	775.00	1798	20230209	-46.05	649	20231024	49.46	1798	-46.05	20230209	649	49.46	20231024	1798	-46.05	20230209	649	49.46	20231024	0.28	N	200230	100	111 억	4422328	N	N	0	N	00	N
133	20231108	130829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	952	200	2	26.60	7049635849	7537006	5254.65	754	977	751	977	527	752	935.34	3.95	-188912	794	773	759	738	724	769	734	112	225	100	510	1	1	111881453	1065	-2.45	1.23	12	6.74	-388.00	775.00	1798	20230209	-47.05	649	20231024	46.69	1798	-47.05	20230209	649	46.69	20231024	1798	-47.05	20230209	649	46.69	20231024	0.28	N	200230	100	111 억	4422328	N	N	0	N	00	N
134	20231108	120825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	956	204	2	27.13	3576459983	3924439	2736.04	754	977	751	977	527	752	911.33	3.95	-292827	794	773	759	738	724	769	734	112	225	100	510	1	1	111881453	1070	-2.46	1.23	12	3.51	-388.00	775.00	1798	20230209	-46.83	649	20231024	47.30	1798	-46.83	20230209	649	47.30	20231024	1798	-46.83	20230209	649	47.30	20231024	0.28	N	200230	100	111 억	4422328	N	N	0	N	00	N
135	20231108	110833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	815	63	2	8.38	163216470	206810	144.18	754	820	751	977	527	752	789.21	3.95	22487	794	773	759	738	724	769	734	112	225	100	510	1	1	111881453	912	-2.10	1.05	12	0.18	-388.00	775.00	1798	20230209	-54.67	649	20231024	25.58	1798	-54.67	20230209	649	25.58	20231024	1798	-54.67	20230209	649	25.58	20231024	0.28	N	200230	100	111 억	4422328	N	N	0	N	00	N
136	20231108	100832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	776	24	2	3.19	65959581	85632	59.70	754	790	751	977	527	752	770.27	3.95	5945	794	773	759	738	724	769	734	112	225	100	510	1	1	111881453	868	-2.00	1.00	12	0.08	-388.00	775.00	1798	20230209	-56.84	649	20231024	19.57	1798	-56.84	20230209	649	19.57	20231024	1798	-56.84	20230209	649	19.57	20231024	0.28	N	200230	100	111 억	4422328	N	N	0	N	00	N
137	20231108	090828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	757	5	2	0.66	469282	621	0.43	754	757	753	977	527	752	755.69	3.95	496	794	773	759	738	724	769	734	112	225	100	510	1	1	111881453	847	-1.95	0.98	12	0.00	-388.00	775.00	1798	20230209	-57.90	649	20231024	16.64	1798	-57.90	20230209	649	16.64	20231024	1798	-57.90	20230209	649	16.64	20231024	0.28	N	200230	100	111 억	4422328	N	N	0	N	00	N
138	20231107	160831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	752	0	3	0.00	108711309	143430	43.47	752	780	745	977	527	752	757.94	3.95	5623	795	773	740	718	685	784	729	112	225	100	510	1	1	111881453	841	-1.94	0.97	12	0.13	-388.00	775.00	1798	20230209	-58.18	649	20231024	15.87	1798	-58.18	20230209	649	15.87	20231024	1798	-58.18	20230209	649	15.87	20231024	0.28	N	200230	100	111 억	4416705	N	N	0	N	00	N
139	20231107	150832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	760	8	2	1.06	100019128	131882	39.97	752	780	745	977	527	752	758.40	3.95	1413	795	773	740	718	685	784	729	112	225	100	510	1	1	111881453	850	-1.96	0.98	12	0.12	-388.00	775.00	1798	20230209	-57.73	649	20231024	17.10	1798	-57.73	20230209	649	17.10	20231024	1798	-57.73	20230209	649	17.10	20231024	0.28	N	200230	100	111 억	4416705	N	N	0	N	00	N
140	20231107	140836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	751	-1	5	-0.13	82486837	108746	32.96	752	780	745	977	527	752	758.53	3.95	5294	795	773	740	718	685	784	729	112	225	100	510	1	1	111881453	840	-1.94	0.97	12	0.10	-388.00	775.00	1798	20230209	-58.23	649	20231024	15.72	1798	-58.23	20230209	649	15.72	20231024	1798	-58.23	20230209	649	15.72	20231024	0.28	N	200230	100	111 억	4416705	N	N	0	N	00	N
141	20231107	130833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	755	3	2	0.40	80878101	106606	32.31	752	780	745	977	527	752	758.66	3.95	5179	795	773	740	718	685	784	729	112	225	100	510	1	1	111881453	845	-1.95	0.97	12	0.10	-388.00	775.00	1798	20230209	-58.01	649	20231024	16.33	1798	-58.01	20230209	649	16.33	20231024	1798	-58.01	20230209	649	16.33	20231024	0.28	N	200230	100	111 억	4416705	N	N	0	N	00	N
142	20231107	120829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	756	4	2	0.53	75337469	99253	30.08	752	780	745	977	527	752	759.04	3.95	4242	795	773	740	718	685	784	729	112	225	100	510	1	1	111881453	846	-1.95	0.98	12	0.09	-388.00	775.00	1798	20230209	-57.95	649	20231024	16.49	1798	-57.95	20230209	649	16.49	20231024	1798	-57.95	20230209	649	16.49	20231024	0.28	N	200230	100	111 억	4416705	N	N	0	N	00	N
143	20231107	110829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	756	4	2	0.53	58794682	77423	23.47	752	780	745	977	527	752	759.40	3.95	7122	795	773	740	718	685	784	729	112	225	100	510	1	1	111881453	846	-1.95	0.98	12	0.07	-388.00	775.00	1798	20230209	-57.95	649	20231024	16.49	1798	-57.95	20230209	649	16.49	20231024	1798	-57.95	20230209	649	16.49	20231024	0.28	N	200230	100	111 억	4416705	N	N	0	N	00	N
144	20231107	100840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	748	-4	5	-0.53	53307790	70157	21.26	752	780	745	977	527	752	759.84	3.95	6355	795	773	740	718	685	784	729	112	225	100	510	1	1	111881453	837	-1.93	0.97	12	0.06	-388.00	775.00	1798	20230209	-58.40	649	20231024	15.25	1798	-58.40	20230209	649	15.25	20231024	1798	-58.40	20230209	649	15.25	20231024	0.28	N	200230	100	111 억	4416705	N	N	0	N	00	N
145	20231107	090818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	747	-5	5	-0.66	2980013	3980	1.21	752	754	745	977	527	752	748.75	3.95	-1089	795	773	740	718	685	784	729	112	225	100	510	1	1	111881453	836	-1.93	0.96	12	0.00	-388.00	775.00	1798	20230209	-58.45	649	20231024	15.10	1798	-58.45	20230209	649	15.10	20231024	1798	-58.45	20230209	649	15.10	20231024	0.28	N	200230	100	111 억	4416705	N	N	0	N	00	N
146	20231106	160811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	752	41	2	5.77	245381707	329662	243.31	711	762	707	924	498	711	744.34	3.96	-12433	731	721	710	700	689	726	705	112	213	100	480	1	1	111881453	841	-1.94	0.97	12	0.29	-388.00	775.00	1798	20230209	-58.18	649	20231024	15.87	1798	-58.18	20230209	649	15.87	20231024	1798	-58.18	20230209	649	15.87	20231024	0.28	N	200230	100	111 억	4429067	N	N	0	N	00	N
147	20231106	150816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	752	41	2	5.77	241432876	324381	239.41	711	762	707	924	498	711	744.29	3.96	-13029	731	721	710	700	689	726	705	112	213	100	480	1	1	111881453	841	-1.94	0.97	12	0.29	-388.00	775.00	1798	20230209	-58.18	649	20231024	15.87	1798	-58.18	20230209	649	15.87	20231024	1798	-58.18	20230209	649	15.87	20231024	0.28	N	200230	100	111 억	4429067	N	N	0	N	00	N
148	20231106	140812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	744	33	2	4.64	215520896	289745	213.85	711	762	707	924	498	711	743.83	3.96	-10343	731	721	710	700	689	726	705	112	213	100	480	1	1	111881453	832	-1.92	0.96	12	0.26	-388.00	775.00	1798	20230209	-58.62	649	20231024	14.64	1798	-58.62	20230209	649	14.64	20231024	1798	-58.62	20230209	649	14.64	20231024	0.28	N	200230	100	111 억	4429067	N	N	0	N	00	N
149	20231106	130820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	747	36	2	5.06	205830614	276712	204.23	711	762	707	924	498	711	743.84	3.96	-9269	731	721	710	700	689	726	705	112	213	100	480	1	1	111881453	836	-1.93	0.96	12	0.25	-388.00	775.00	1798	20230209	-58.45	649	20231024	15.10	1798	-58.45	20230209	649	15.10	20231024	1798	-58.45	20230209	649	15.10	20231024	0.28	N	200230	100	111 억	4429067	N	N	0	N	00	N
150	20231106	120817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	756	45	2	6.33	201281596	270631	199.74	711	762	707	924	498	711	743.75	3.96	-10538	731	721	710	700	689	726	705	112	213	100	480	1	1	111881453	846	-1.95	0.98	12	0.24	-388.00	775.00	1798	20230209	-57.95	649	20231024	16.49	1798	-57.95	20230209	649	16.49	20231024	1798	-57.95	20230209	649	16.49	20231024	0.28	N	200230	100	111 억	4429067	N	N	0	N	00	N
151	20231106	110816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	760	49	2	6.89	144163542	194925	143.87	711	760	707	924	498	711	739.58	3.96	-4885	731	721	710	700	689	726	705	112	213	100	480	1	1	111881453	850	-1.96	0.98	12	0.17	-388.00	775.00	1798	20230209	-57.73	649	20231024	17.10	1798	-57.73	20230209	649	17.10	20231024	1798	-57.73	20230209	649	17.10	20231024	0.28	N	200230	100	111 억	4429067	N	N	0	N	00	N
152	20231106	100752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	748	37	2	5.20	98663987	134452	99.23	711	755	707	924	498	711	733.82	3.96	-18009	731	721	710	700	689	726	705	112	213	100	480	1	1	111881453	837	-1.93	0.97	12	0.12	-388.00	775.00	1798	20230209	-58.40	649	20231024	15.25	1798	-58.40	20230209	649	15.25	20231024	1798	-58.40	20230209	649	15.25	20231024	0.28	N	200230	100	111 억	4429067	N	N	0	N	00	N
153	20231106	090815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	710	-1	5	-0.14	3926188	5513	4.07	711	715	708	924	498	711	712.17	3.96	-95	731	721	710	700	689	726	705	112	213	100	480	1	1	111881453	794	-1.83	0.92	12	0.00	-388.00	775.00	1798	20230209	-60.51	649	20231024	9.40	1798	-60.51	20230209	649	9.40	20231024	1798	-60.51	20230209	649	9.40	20231024	0.28	N	200230	100	111 억	4429067	N	N	0	N	00	N
154	20231103	160805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	711	5	2	0.71	96144340	135231	205.50	709	720	699	917	495	706	710.96	3.92	38679	719	712	699	692	679	716	696	112	211	100	480	1	1	111881453	795	-1.83	0.92	12	0.12	-388.00	775.00	1798	20230209	-60.46	649	20231024	9.55	1798	-60.46	20230209	649	9.55	20231024	1798	-60.46	20230209	649	9.55	20231024	0.28	N	200230	100	111 억	4390388	N	N	0	N	00	N
155	20231103	150803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	711	5	2	0.71	88702631	124758	189.58	709	720	699	917	495	706	711.00	3.92	37334	719	712	699	692	679	716	696	112	211	100	480	1	1	111881453	795	-1.83	0.92	12	0.11	-388.00	775.00	1798	20230209	-60.46	649	20231024	9.55	1798	-60.46	20230209	649	9.55	20231024	1798	-60.46	20230209	649	9.55	20231024	0.28	N	200230	100	111 억	4390388	N	N	0	N	00	N
156	20231103	140801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	710	4	2	0.57	74353748	104575	158.91	709	720	699	917	495	706	711.01	3.92	35076	719	712	699	692	679	716	696	112	211	100	480	1	1	111881453	794	-1.83	0.92	12	0.09	-388.00	775.00	1798	20230209	-60.51	649	20231024	9.40	1798	-60.51	20230209	649	9.40	20231024	1798	-60.51	20230209	649	9.40	20231024	0.28	N	200230	100	111 억	4390388	N	N	0	N	00	N
157	20231103	130803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	717	11	2	1.56	45288567	63843	97.02	709	717	699	917	495	706	709.37	3.92	22997	719	712	699	692	679	716	696	112	211	100	480	1	1	111881453	802	-1.85	0.93	12	0.06	-388.00	775.00	1798	20230209	-60.12	649	20231024	10.48	1798	-60.12	20230209	649	10.48	20231024	1798	-60.12	20230209	649	10.48	20231024	0.28	N	200230	100	111 억	4390388	N	N	0	N	00	N
158	20231103	120800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	712	6	2	0.85	30271667	42751	64.97	709	714	699	917	495	706	708.09	3.92	17037	719	712	699	692	679	716	696	112	211	100	480	1	1	111881453	797	-1.84	0.92	12	0.04	-388.00	775.00	1798	20230209	-60.40	649	20231024	9.71	1798	-60.40	20230209	649	9.71	20231024	1798	-60.40	20230209	649	9.71	20231024	0.28	N	200230	100	111 억	4390388	N	N	0	N	00	N
159	20231103	110809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	709	3	2	0.42	12748904	18065	27.45	709	710	699	917	495	706	705.72	3.92	2237	719	712	699	692	679	716	696	112	211	100	480	1	1	111881453	793	-1.83	0.91	12	0.02	-388.00	775.00	1798	20230209	-60.57	649	20231024	9.24	1798	-60.57	20230209	649	9.24	20231024	1798	-60.57	20230209	649	9.24	20231024	0.28	N	200230	100	111 억	4390388	N	N	0	N	00	N
160	20231103	100752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	706	0	3	0.00	8896239	12626	19.19	709	710	699	917	495	706	704.60	3.92	476	719	712	699	692	679	716	696	112	211	100	480	1	1	111881453	790	-1.82	0.91	12	0.01	-388.00	775.00	1798	20230209	-60.73	649	20231024	8.78	1798	-60.73	20230209	649	8.78	20231024	1798	-60.73	20230209	649	8.78	20231024	0.28	N	200230	100	111 억	4390388	N	N	0	N	00	N
161	20231103	090757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	707	1	2	0.14	749484	1057	1.61	709	710	707	917	495	706	709.07	3.92	-310	719	712	699	692	679	716	696	112	211	100	480	1	1	111881453	791	-1.82	0.91	12	0.00	-388.00	775.00	1798	20230209	-60.68	649	20231024	8.94	1798	-60.68	20230209	649	8.94	20231024	1798	-60.68	20230209	649	8.94	20231024	0.28	N	200230	100	111 억	4390388	N	N	0	N	00	N
162	20231102	160757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	706	19	2	2.77	45628542	65736	199.78	690	706	686	893	481	687	694.11	3.92	8698	707	697	690	680	673	693	676	112	206	100	460	1	1	111881453	790	-1.82	0.91	12	0.06	-388.00	775.00	1798	20230209	-60.73	649	20231024	8.78	1798	-60.73	20230209	649	8.78	20231024	1798	-60.73	20230209	649	8.78	20231024	0.28	N	200230	100	111 억	4381690	N	N	0	N	00	N
163	20231102	150806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	702	15	2	2.18	43974817	63387	192.64	690	704	686	893	481	687	693.75	3.92	7224	707	697	690	680	673	693	676	112	206	100	460	1	1	111881453	785	-1.81	0.91	12	0.06	-388.00	775.00	1798	20230209	-60.96	649	20231024	8.17	1798	-60.96	20230209	649	8.17	20231024	1798	-60.96	20230209	649	8.17	20231024	0.28	N	200230	100	111 억	4381690	N	N	0	N	00	N
164	20231102	140752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	698	11	2	1.60	39802453	57443	174.57	690	703	686	893	481	687	692.90	3.92	6557	707	697	690	680	673	693	676	112	206	100	460	1	1	111881453	781	-1.80	0.90	12	0.05	-388.00	775.00	1798	20230209	-61.18	649	20231024	7.55	1798	-61.18	20230209	649	7.55	20231024	1798	-61.18	20230209	649	7.55	20231024	0.28	N	200230	100	111 억	4381690	N	N	0	N	00	N
165	20231102	130757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	695	8	2	1.16	35012266	50600	153.78	690	700	686	893	481	687	691.94	3.92	6033	707	697	690	680	673	693	676	112	206	100	460	1	1	111881453	778	-1.79	0.90	12	0.05	-388.00	775.00	1798	20230209	-61.35	649	20231024	7.09	1798	-61.35	20230209	649	7.09	20231024	1798	-61.35	20230209	649	7.09	20231024	0.28	N	200230	100	111 억	4381690	N	N	0	N	00	N
166	20231102	120754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	688	1	2	0.15	20195864	29323	89.11	690	693	686	893	481	687	688.74	3.92	6072	707	697	690	680	673	693	676	112	206	100	460	1	1	111881453	770	-1.77	0.89	12	0.03	-388.00	775.00	1798	20230209	-61.74	649	20231024	6.01	1798	-61.74	20230209	649	6.01	20231024	1798	-61.74	20230209	649	6.01	20231024	0.28	N	200230	100	111 억	4381690	N	N	0	N	00	N
167	20231102	110753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	693	6	2	0.87	16304915	23679	71.96	690	693	686	893	481	687	688.58	3.92	4872	707	697	690	680	673	693	676	112	206	100	460	1	1	111881453	775	-1.79	0.89	12	0.02	-388.00	775.00	1798	20230209	-61.46	649	20231024	6.78	1798	-61.46	20230209	649	6.78	20231024	1798	-61.46	20230209	649	6.78	20231024	0.28	N	200230	100	111 억	4381690	N	N	0	N	00	N
168	20231102	100754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	693	6	2	0.87	12549668	18242	55.44	690	693	686	893	481	687	687.95	3.92	4007	707	697	690	680	673	693	676	112	206	100	460	1	1	111881453	775	-1.79	0.89	12	0.02	-388.00	775.00	1798	20230209	-61.46	649	20231024	6.78	1798	-61.46	20230209	649	6.78	20231024	1798	-61.46	20230209	649	6.78	20231024	0.28	N	200230	100	111 억	4381690	N	N	0	N	00	N
169	20231102	090759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	690	3	2	0.44	249018	362	1.10	690	692	687	893	481	687	687.90	3.92	-140	707	697	690	680	673	693	676	112	206	100	460	1	1	111881453	772	-1.78	0.89	12	0.00	-388.00	775.00	1798	20230209	-61.62	649	20231024	6.32	1798	-61.62	20230209	649	6.32	20231024	1798	-61.62	20230209	649	6.32	20231024	0.28	N	200230	100	111 억	4381690	N	N	0	N	00	N
170	20231101	160751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	687	-2	5	-0.29	22671330	32905	27.44	690	700	683	895	483	689	688.99	3.92	1200	723	705	690	672	657	698	665	112	206	100	460	1	1	111881453	769	-1.77	0.89	12	0.03	-388.00	775.00	1798	20230209	-61.79	649	20231024	5.86	1798	-61.79	20230209	649	5.86	20231024	1798	-61.79	20230209	649	5.86	20231024	0.28	N	200230	100	111 억	4380490	N	N	0	N	00	N
171	20231101	150751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	684	-5	5	-0.73	20400537	29593	24.68	690	700	684	895	483	689	689.37	3.92	1095	723	705	690	672	657	698	665	112	206	100	460	1	1	111881453	765	-1.76	0.88	12	0.03	-388.00	775.00	1798	20230209	-61.96	649	20231024	5.39	1798	-61.96	20230209	649	5.39	20231024	1798	-61.96	20230209	649	5.39	20231024	0.28	N	200230	100	111 억	4380490	N	N	0	N	00	N
172	20231101	140745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	689	0	3	0.00	17356442	25152	20.98	690	700	686	895	483	689	690.06	3.92	2082	723	705	690	672	657	698	665	112	206	100	460	1	1	111881453	771	-1.78	0.89	12	0.02	-388.00	775.00	1798	20230209	-61.68	649	20231024	6.16	1798	-61.68	20230209	649	6.16	20231024	1798	-61.68	20230209	649	6.16	20231024	0.28	N	200230	100	111 억	4380490	N	N	0	N	00	N
173	20231101	130751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	691	2	2	0.29	16646709	24120	20.11	690	700	687	895	483	689	690.16	3.92	2082	723	705	690	672	657	698	665	112	206	100	460	1	1	111881453	773	-1.78	0.89	12	0.02	-388.00	775.00	1798	20230209	-61.57	649	20231024	6.47	1798	-61.57	20230209	649	6.47	20231024	1798	-61.57	20230209	649	6.47	20231024	0.28	N	200230	100	111 억	4380490	N	N	0	N	00	N
174	20231101	120808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	694	5	2	0.73	15340802	22228	18.54	690	700	687	895	483	689	690.16	3.92	2464	723	705	690	672	657	698	665	112	206	100	460	1	1	111881453	776	-1.79	0.90	12	0.02	-388.00	775.00	1798	20230209	-61.40	649	20231024	6.93	1798	-61.40	20230209	649	6.93	20231024	1798	-61.40	20230209	649	6.93	20231024	0.28	N	200230	100	111 억	4380490	N	N	0	N	00	N
175	20231101	110815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	689	0	3	0.00	10768477	15594	13.00	690	700	687	895	483	689	690.55	3.92	1848	723	705	690	672	657	698	665	112	206	100	460	1	1	111881453	771	-1.78	0.89	12	0.01	-388.00	775.00	1798	20230209	-61.68	649	20231024	6.16	1798	-61.68	20230209	649	6.16	20231024	1798	-61.68	20230209	649	6.16	20231024	0.28	N	200230	100	111 억	4380490	N	N	0	N	00	N
176	20231101	100804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	699	10	2	1.45	1500830	2154	1.80	690	699	689	895	483	689	696.76	3.92	48	723	705	690	672	657	698	665	112	206	100	460	1	1	111881453	782	-1.80	0.90	12	0.00	-388.00	775.00	1798	20230209	-61.12	649	20231024	7.70	1798	-61.12	20230209	649	7.70	20231024	1798	-61.12	20230209	649	7.70	20231024	0.28	N	200230	100	111 억	4380490	N	N	0	N	00	N
177	20231101	090804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	690	1	2	0.15	188315	273	0.23	690	690	689	895	483	689	689.80	3.92	192	723	705	690	672	657	698	665	112	206	100	460	1	1	111881453	772	-1.78	0.89	12	0.00	-388.00	775.00	1798	20230209	-61.62	649	20231024	6.32	1798	-61.62	20230209	649	6.32	20231024	1798	-61.62	20230209	649	6.32	20231024	0.28	N	200230	100	111 억	4380490	N	N	0	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History