KissMeData/215790/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161025	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1090	30	2	2.83	187721893	174346	81.89	1060	1090	1053	1378	742	1060	1076.71	15.90	9765	1086	1073	1057	1044	1028	1079	1050	201	318	500	670	1	1	40283149	439	7.79	0.45	12	0.43	140.00	2424.00	2375	20230707	-54.11	960	20231101	13.54	2375	-54.11	20230707	960	13.54	20231101	2375	-54.11	20230707	960	13.54	20231101	1.95	N	215790	500	201 억	6404429	N	N	N	N
3	20231130	151024	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1084	24	2	2.26	172040980	159944	75.12	1060	1090	1053	1378	742	1060	1075.63	15.90	14469	1086	1073	1057	1044	1028	1079	1050	201	318	500	670	1	1	40283149	437	7.74	0.45	12	0.40	140.00	2424.00	2375	20230707	-54.36	960	20231101	12.92	2375	-54.36	20230707	960	12.92	20231101	2375	-54.36	20230707	960	12.92	20231101	1.95	N	215790	500	201 억	6404429	N	N	N	N
4	20231130	141020	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1082	22	2	2.08	153075074	142450	66.91	1060	1088	1053	1378	742	1060	1074.59	15.90	19460	1086	1073	1057	1044	1028	1079	1050	201	318	500	670	1	1	40283149	436	7.73	0.45	12	0.35	140.00	2424.00	2375	20230707	-54.44	960	20231101	12.71	2375	-54.44	20230707	960	12.71	20231101	2375	-54.44	20230707	960	12.71	20231101	1.95	N	215790	500	201 억	6404429	N	N	N	N
5	20231130	131019	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1083	23	2	2.17	114331096	106547	50.04	1060	1088	1053	1378	742	1060	1073.06	15.90	19972	1086	1073	1057	1044	1028	1079	1050	201	318	500	670	1	1	40283149	436	7.74	0.45	12	0.26	140.00	2424.00	2375	20230707	-54.40	960	20231101	12.81	2375	-54.40	20230707	960	12.81	20231101	2375	-54.40	20230707	960	12.81	20231101	1.95	N	215790	500	201 억	6404429	N	N	N	N
6	20231130	121032	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1081	21	2	1.98	81760548	76418	35.89	1060	1086	1053	1378	742	1060	1069.91	15.90	10266	1086	1073	1057	1044	1028	1079	1050	201	318	500	670	1	1	40283149	435	7.72	0.45	12	0.19	140.00	2424.00	2375	20230707	-54.48	960	20231101	12.60	2375	-54.48	20230707	960	12.60	20231101	2375	-54.48	20230707	960	12.60	20231101	1.95	N	215790	500	201 억	6404429	N	N	N	N
7	20231130	111027	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1075	15	2	1.42	53410370	50067	23.52	1060	1085	1053	1378	742	1060	1066.78	15.90	8321	1086	1073	1057	1044	1028	1079	1050	201	318	500	670	1	1	40283149	433	7.68	0.44	12	0.12	140.00	2424.00	2375	20230707	-54.74	960	20231101	11.98	2375	-54.74	20230707	960	11.98	20231101	2375	-54.74	20230707	960	11.98	20231101	1.95	N	215790	500	201 억	6404429	N	N	N	N
8	20231130	101020	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1070	10	2	0.94	39958934	37464	17.60	1060	1085	1053	1378	742	1060	1066.60	15.90	1763	1086	1073	1057	1044	1028	1079	1050	201	318	500	670	1	1	40283149	431	7.64	0.44	12	0.09	140.00	2424.00	2375	20230707	-54.95	960	20231101	11.46	2375	-54.95	20230707	960	11.46	20231101	2375	-54.95	20230707	960	11.46	20231101	1.95	N	215790	500	201 억	6404429	N	N	N	N
9	20231130	091020	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1072	12	2	1.13	4875928	4593	2.16	1060	1076	1053	1378	742	1060	1061.60	15.90	-860	1086	1073	1057	1044	1028	1079	1050	201	318	500	670	1	1	40283149	432	7.66	0.44	12	0.01	140.00	2424.00	2375	20230707	-54.86	960	20231101	11.67	2375	-54.86	20230707	960	11.67	20231101	2375	-54.86	20230707	960	11.67	20231101	1.95	N	215790	500	201 억	6404429	N	N	N	N
10	20231129	161016	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1060	10	2	0.95	224356303	212850	67.38	1050	1070	1041	1365	735	1050	1054.05	15.95	-14929	1125	1087	1067	1029	1009	1077	1019	201	315	500	670	1	1	40283149	427	7.57	0.44	12	0.53	140.00	2424.00	2375	20230707	-55.37	960	20231101	10.42	2375	-55.37	20230707	960	10.42	20231101	2375	-55.37	20230707	960	10.42	20231101	1.92	N	215790	500	201 억	6424973	N	N	N	N
11	20231129	151026	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1066	16	2	1.52	219773428	208532	66.01	1050	1070	1041	1365	735	1050	1053.91	15.95	-11729	1125	1087	1067	1029	1009	1077	1019	201	315	500	670	1	1	40283149	429	7.61	0.44	12	0.52	140.00	2424.00	2375	20230707	-55.12	960	20231101	11.04	2375	-55.12	20230707	960	11.04	20231101	2375	-55.12	20230707	960	11.04	20231101	1.92	N	215790	500	201 억	6424973	N	N	N	N
12	20231129	141019	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1067	17	2	1.62	162808107	154700	48.97	1050	1070	1041	1365	735	1050	1052.41	15.95	-2667	1125	1087	1067	1029	1009	1077	1019	201	315	500	670	1	1	40283149	430	7.62	0.44	12	0.38	140.00	2424.00	2375	20230707	-55.07	960	20231101	11.15	2375	-55.07	20230707	960	11.15	20231101	2375	-55.07	20230707	960	11.15	20231101	1.92	N	215790	500	201 억	6424973	N	N	N	N
13	20231129	131018	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1067	17	2	1.62	152540856	145075	45.92	1050	1070	1041	1365	735	1050	1051.46	15.95	-969	1125	1087	1067	1029	1009	1077	1019	201	315	500	670	1	1	40283149	430	7.62	0.44	12	0.36	140.00	2424.00	2375	20230707	-55.07	960	20231101	11.15	2375	-55.07	20230707	960	11.15	20231101	2375	-55.07	20230707	960	11.15	20231101	1.92	N	215790	500	201 억	6424973	N	N	N	N
14	20231129	121022	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1061	11	2	1.05	140442424	133739	42.33	1050	1069	1041	1365	735	1050	1050.12	15.95	943	1125	1087	1067	1029	1009	1077	1019	201	315	500	670	1	1	40283149	427	7.58	0.44	12	0.33	140.00	2424.00	2375	20230707	-55.33	960	20231101	10.52	2375	-55.33	20230707	960	10.52	20231101	2375	-55.33	20230707	960	10.52	20231101	1.92	N	215790	500	201 억	6424973	N	N	N	N
15	20231129	111021	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1055	5	2	0.48	116255209	110853	35.09	1050	1069	1041	1365	735	1050	1048.73	15.95	5035	1125	1087	1067	1029	1009	1077	1019	201	315	500	670	1	1	40283149	425	7.54	0.44	12	0.28	140.00	2424.00	2375	20230707	-55.58	960	20231101	9.90	2375	-55.58	20230707	960	9.90	20231101	2375	-55.58	20230707	960	9.90	20231101	1.92	N	215790	500	201 억	6424973	N	N	N	N
16	20231129	101018	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1052	2	2	0.19	106897949	101951	32.27	1050	1069	1041	1365	735	1050	1048.52	15.95	4665	1125	1087	1067	1029	1009	1077	1019	201	315	500	670	1	1	40283149	424	7.51	0.43	12	0.25	140.00	2424.00	2375	20230707	-55.71	960	20231101	9.58	2375	-55.71	20230707	960	9.58	20231101	2375	-55.71	20230707	960	9.58	20231101	1.92	N	215790	500	201 억	6424973	N	N	N	N
17	20231129	091015	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1052	2	2	0.19	41851658	39849	12.61	1050	1053	1049	1365	735	1050	1050.26	15.95	9856	1125	1087	1067	1029	1009	1077	1019	201	315	500	670	1	1	40283149	424	7.51	0.43	12	0.10	140.00	2424.00	2375	20230707	-55.71	960	20231101	9.58	2375	-55.71	20230707	960	9.58	20231101	2375	-55.71	20230707	960	9.58	20231101	1.92	N	215790	500	201 억	6424973	N	N	N	N
18	20231128	161015	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1050	-28	5	-2.60	333797074	313613	122.36	1079	1105	1047	1401	755	1078	1064.36	16.18	-94104	1102	1090	1066	1054	1030	1096	1060	201	323	500	680	1	1	40283149	423	7.50	0.43	12	0.78	140.00	2424.00	2375	20230707	-55.79	960	20231101	9.38	2375	-55.79	20230707	960	9.38	20231101	2375	-55.79	20230707	960	9.38	20231101	2.06	N	215790	500	201 억	6516936	N	N	N	N
19	20231128	150908	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1049	-29	5	-2.69	318956161	299541	116.87	1079	1105	1047	1401	755	1078	1064.82	16.18	-83610	1102	1090	1066	1054	1030	1096	1060	201	323	500	680	1	1	40283149	423	7.49	0.43	12	0.74	140.00	2424.00	2375	20230707	-55.83	960	20231101	9.27	2375	-55.83	20230707	960	9.27	20231101	2375	-55.83	20230707	960	9.27	20231101	2.06	N	215790	500	201 억	6516936	N	N	N	N
20	20231128	141015	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1051	-27	5	-2.50	278552643	261025	101.84	1079	1105	1050	1401	755	1078	1067.15	16.18	-69368	1102	1090	1066	1054	1030	1096	1060	201	323	500	680	1	1	40283149	423	7.51	0.43	12	0.65	140.00	2424.00	2375	20230707	-55.75	960	20231101	9.48	2375	-55.75	20230707	960	9.48	20231101	2375	-55.75	20230707	960	9.48	20231101	2.06	N	215790	500	201 억	6516936	N	N	N	N
21	20231128	131008	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1052	-26	5	-2.41	254789004	238434	93.03	1079	1105	1050	1401	755	1078	1068.59	16.18	-61275	1102	1090	1066	1054	1030	1096	1060	201	323	500	680	1	1	40283149	424	7.51	0.43	12	0.59	140.00	2424.00	2375	20230707	-55.71	960	20231101	9.58	2375	-55.71	20230707	960	9.58	20231101	2375	-55.71	20230707	960	9.58	20231101	2.06	N	215790	500	201 억	6516936	N	N	N	N
22	20231128	121015	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1053	-25	5	-2.32	207908803	193918	75.66	1079	1105	1050	1401	755	1078	1072.15	16.18	-56166	1102	1090	1066	1054	1030	1096	1060	201	323	500	680	1	1	40283149	424	7.52	0.43	12	0.48	140.00	2424.00	2375	20230707	-55.66	960	20231101	9.69	2375	-55.66	20230707	960	9.69	20231101	2375	-55.66	20230707	960	9.69	20231101	2.06	N	215790	500	201 억	6516936	N	N	N	N
23	20231128	111014	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1055	-23	5	-2.13	178314657	165878	64.72	1079	1105	1050	1401	755	1078	1074.97	16.18	-56723	1102	1090	1066	1054	1030	1096	1060	201	323	500	680	1	1	40283149	425	7.54	0.44	12	0.41	140.00	2424.00	2375	20230707	-55.58	960	20231101	9.90	2375	-55.58	20230707	960	9.90	20231101	2375	-55.58	20230707	960	9.90	20231101	2.06	N	215790	500	201 억	6516936	N	N	N	N
24	20231128	101009	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1060	-18	5	-1.67	134319838	124337	48.51	1079	1105	1055	1401	755	1078	1080.29	16.18	-45049	1102	1090	1066	1054	1030	1096	1060	201	323	500	680	1	1	40283149	427	7.57	0.44	12	0.31	140.00	2424.00	2375	20230707	-55.37	960	20231101	10.42	2375	-55.37	20230707	960	10.42	20231101	2375	-55.37	20230707	960	10.42	20231101	2.06	N	215790	500	201 억	6516936	N	N	N	N
25	20231128	091011	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1100	22	2	2.04	27387032	25039	9.77	1079	1105	1079	1401	755	1078	1093.77	16.18	-7112	1102	1090	1066	1054	1030	1096	1060	201	323	500	680	1	1	40283149	443	7.86	0.45	12	0.06	140.00	2424.00	2375	20230707	-53.68	960	20231101	14.58	2375	-53.68	20230707	960	14.58	20231101	2375	-53.68	20230707	960	14.58	20231101	2.06	N	215790	500	201 억	6516936	N	N	N	N
26	20231127	161004	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1078	5	2	0.47	268694511	255012	81.50	1073	1078	1042	1394	752	1073	1053.48	16.21	-18768	1117	1095	1078	1056	1039	1086	1047	201	321	500	680	1	1	40283149	434	7.70	0.44	12	0.63	140.00	2424.00	2375	20230707	-54.61	960	20231101	12.29	2375	-54.61	20230707	960	12.29	20231101	2375	-54.61	20230707	960	12.29	20231101	2.08	N	215790	500	201 억	6530436	N	N	N	N
27	20231127	151013	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1050	-23	5	-2.14	254800993	242029	77.35	1073	1078	1042	1394	752	1073	1052.77	16.21	-14749	1117	1095	1078	1056	1039	1086	1047	201	321	500	680	1	1	40283149	423	7.50	0.43	12	0.60	140.00	2424.00	2375	20230707	-55.79	960	20231101	9.38	2375	-55.79	20230707	960	9.38	20231101	2375	-55.79	20230707	960	9.38	20231101	2.08	N	215790	500	201 억	6530436	N	N	N	N
28	20231127	141012	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1047	-26	5	-2.42	242180041	230010	73.51	1073	1078	1042	1394	752	1073	1052.91	16.21	-10982	1117	1095	1078	1056	1039	1086	1047	201	321	500	680	1	1	40283149	422	7.48	0.43	12	0.57	140.00	2424.00	2375	20230707	-55.92	960	20231101	9.06	2375	-55.92	20230707	960	9.06	20231101	2375	-55.92	20230707	960	9.06	20231101	2.08	N	215790	500	201 억	6530436	N	N	N	N
29	20231127	131014	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1053	-20	5	-1.86	213522009	202781	64.81	1073	1078	1042	1394	752	1073	1052.97	16.21	-6448	1117	1095	1078	1056	1039	1086	1047	201	321	500	680	1	1	40283149	424	7.52	0.43	12	0.50	140.00	2424.00	2375	20230707	-55.66	960	20231101	9.69	2375	-55.66	20230707	960	9.69	20231101	2375	-55.66	20230707	960	9.69	20231101	2.08	N	215790	500	201 억	6530436	N	N	N	N
30	20231127	121019	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1059	-14	5	-1.30	161599830	153254	48.98	1073	1078	1042	1394	752	1073	1054.46	16.21	1661	1117	1095	1078	1056	1039	1086	1047	201	321	500	680	1	1	40283149	427	7.56	0.44	12	0.38	140.00	2424.00	2375	20230707	-55.41	960	20231101	10.31	2375	-55.41	20230707	960	10.31	20231101	2375	-55.41	20230707	960	10.31	20231101	2.08	N	215790	500	201 억	6530436	N	N	N	N
31	20231127	111001	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1050	-23	5	-2.14	151827646	143977	46.01	1073	1078	1042	1394	752	1073	1054.53	16.21	7569	1117	1095	1078	1056	1039	1086	1047	201	321	500	680	1	1	40283149	423	7.50	0.43	12	0.36	140.00	2424.00	2375	20230707	-55.79	960	20231101	9.38	2375	-55.79	20230707	960	9.38	20231101	2375	-55.79	20230707	960	9.38	20231101	2.08	N	215790	500	201 억	6530436	N	N	N	N
32	20231127	101000	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1049	-24	5	-2.24	121590804	115208	36.82	1073	1078	1042	1394	752	1073	1055.40	16.21	260	1117	1095	1078	1056	1039	1086	1047	201	321	500	680	1	1	40283149	423	7.49	0.43	12	0.29	140.00	2424.00	2375	20230707	-55.83	960	20231101	9.27	2375	-55.83	20230707	960	9.27	20231101	2375	-55.83	20230707	960	9.27	20231101	2.08	N	215790	500	201 억	6530436	N	N	N	N
33	20231127	091004	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1077	4	2	0.37	17790684	16563	5.29	1073	1078	1073	1394	752	1073	1074.12	16.21	-2308	1117	1095	1078	1056	1039	1086	1047	201	321	500	680	1	1	40283149	434	7.69	0.44	12	0.04	140.00	2424.00	2375	20230707	-54.65	960	20231101	12.19	2375	-54.65	20230707	960	12.19	20231101	2375	-54.65	20230707	960	12.19	20231101	2.08	N	215790	500	201 억	6530436	N	N	N	N
34	20231124	160956	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1073	-4	5	-0.37	335146235	311618	67.25	1080	1100	1061	1400	754	1077	1075.51	16.31	-39317	1133	1105	1086	1058	1039	1095	1048	201	323	500	680	1	1	40283149	432	7.66	0.44	12	0.77	140.00	2424.00	2375	20230707	-54.82	960	20231101	11.77	2375	-54.82	20230707	960	11.77	20231101	2375	-54.82	20230707	960	11.77	20231101	2.06	N	215790	500	201 억	6570919	N	N	N	N
35	20231124	151005	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1072	-5	5	-0.46	321427957	298831	64.49	1080	1100	1061	1400	754	1077	1075.62	16.31	-37784	1133	1105	1086	1058	1039	1095	1048	201	323	500	680	1	1	40283149	432	7.66	0.44	12	0.74	140.00	2424.00	2375	20230707	-54.86	960	20231101	11.67	2375	-54.86	20230707	960	11.67	20231101	2375	-54.86	20230707	960	11.67	20231101	2.06	N	215790	500	201 억	6570919	N	N	N	N
36	20231124	141004	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1078	1	2	0.09	269688254	250501	54.06	1080	1100	1061	1400	754	1077	1076.60	16.31	-28391	1133	1105	1086	1058	1039	1095	1048	201	323	500	680	1	1	40283149	434	7.70	0.44	12	0.62	140.00	2424.00	2375	20230707	-54.61	960	20231101	12.29	2375	-54.61	20230707	960	12.29	20231101	2375	-54.61	20230707	960	12.29	20231101	2.06	N	215790	500	201 억	6570919	N	N	N	N
37	20231124	130959	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1089	12	2	1.11	223113732	207800	44.85	1080	1100	1061	1400	754	1077	1073.69	16.31	-2312	1133	1105	1086	1058	1039	1095	1048	201	323	500	680	1	1	40283149	439	7.78	0.45	12	0.52	140.00	2424.00	2375	20230707	-54.15	960	20231101	13.44	2375	-54.15	20230707	960	13.44	20231101	2375	-54.15	20230707	960	13.44	20231101	2.06	N	215790	500	201 억	6570919	N	N	N	N
38	20231124	121007	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1077	0	3	0.00	208795274	194566	41.99	1080	1100	1061	1400	754	1077	1073.13	16.31	1099	1133	1105	1086	1058	1039	1095	1048	201	323	500	680	1	1	40283149	434	7.69	0.44	12	0.48	140.00	2424.00	2375	20230707	-54.65	960	20231101	12.19	2375	-54.65	20230707	960	12.19	20231101	2375	-54.65	20230707	960	12.19	20231101	2.06	N	215790	500	201 억	6570919	N	N	N	N
39	20231124	111002	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1073	-4	5	-0.37	190796617	177909	38.40	1080	1100	1061	1400	754	1077	1072.44	16.31	5275	1133	1105	1086	1058	1039	1095	1048	201	323	500	680	1	1	40283149	432	7.66	0.44	12	0.44	140.00	2424.00	2375	20230707	-54.82	960	20231101	11.77	2375	-54.82	20230707	960	11.77	20231101	2375	-54.82	20230707	960	11.77	20231101	2.06	N	215790	500	201 억	6570919	N	N	N	N
40	20231124	101003	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1064	-13	5	-1.21	148258413	138133	29.81	1080	1100	1061	1400	754	1077	1073.30	16.31	4749	1133	1105	1086	1058	1039	1095	1048	201	323	500	680	1	1	40283149	429	7.60	0.44	12	0.34	140.00	2424.00	2375	20230707	-55.20	960	20231101	10.83	2375	-55.20	20230707	960	10.83	20231101	2375	-55.20	20230707	960	10.83	20231101	2.06	N	215790	500	201 억	6570919	N	N	N	N
41	20231124	090959	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1097	20	2	1.86	16199267	14858	3.21	1080	1100	1080	1400	754	1077	1090.27	16.31	-2448	1133	1105	1086	1058	1039	1095	1048	201	323	500	680	1	1	40283149	442	7.84	0.45	12	0.04	140.00	2424.00	2375	20230707	-53.81	960	20231101	14.27	2375	-53.81	20230707	960	14.27	20231101	2375	-53.81	20230707	960	14.27	20231101	2.06	N	215790	500	201 억	6570919	N	N	N	N
42	20231123	160947	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1077	-30	5	-2.71	499436918	460341	87.72	1100	1114	1067	1439	775	1107	1084.95	16.35	-20892	1184	1145	1125	1086	1066	1135	1076	201	332	500	700	1	1	40283149	434	7.69	0.44	12	1.14	140.00	2424.00	2375	20230707	-54.65	960	20231101	12.19	2375	-54.65	20230707	960	12.19	20231101	2375	-54.65	20230707	960	12.19	20231101	1.89	N	215790	500	201 억	6586842	N	N	N	N
43	20231123	151020	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1082	-25	5	-2.26	479053566	441423	84.11	1100	1114	1067	1439	775	1107	1085.25	16.35	-19833	1184	1145	1125	1086	1066	1135	1076	201	332	500	700	1	1	40283149	436	7.73	0.45	12	1.10	140.00	2424.00	2375	20230707	-54.44	960	20231101	12.71	2375	-54.44	20230707	960	12.71	20231101	2375	-54.44	20230707	960	12.71	20231101	1.89	N	215790	500	201 억	6586842	N	N	N	N
44	20231123	141019	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1074	-33	5	-2.98	434256078	399895	76.20	1100	1114	1067	1439	775	1107	1085.92	16.35	-13577	1184	1145	1125	1086	1066	1135	1076	201	332	500	700	1	1	40283149	433	7.67	0.44	12	0.99	140.00	2424.00	2375	20230707	-54.78	960	20231101	11.88	2375	-54.78	20230707	960	11.88	20231101	2375	-54.78	20230707	960	11.88	20231101	1.89	N	215790	500	201 억	6586842	N	N	N	N
45	20231123	131018	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1085	-22	5	-1.99	274992598	251746	47.97	1100	1114	1077	1439	775	1107	1092.34	16.35	-10641	1184	1145	1125	1086	1066	1135	1076	201	332	500	700	1	1	40283149	437	7.75	0.45	12	0.62	140.00	2424.00	2375	20230707	-54.32	960	20231101	13.02	2375	-54.32	20230707	960	13.02	20231101	2375	-54.32	20230707	960	13.02	20231101	1.89	N	215790	500	201 억	6586842	N	N	N	N
46	20231123	121002	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1098	-9	5	-0.81	246338410	225544	42.98	1100	1114	1077	1439	775	1107	1092.19	16.35	-4147	1184	1145	1125	1086	1066	1135	1076	201	332	500	700	1	1	40283149	442	7.84	0.45	12	0.56	140.00	2424.00	2375	20230707	-53.77	960	20231101	14.38	2375	-53.77	20230707	960	14.38	20231101	2375	-53.77	20230707	960	14.38	20231101	1.89	N	215790	500	201 억	6586842	N	N	N	N
47	20231123	111028	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1090	-17	5	-1.54	230999966	211480	40.30	1100	1114	1077	1439	775	1107	1092.30	16.35	-4951	1184	1145	1125	1086	1066	1135	1076	201	332	500	700	1	1	40283149	439	7.79	0.45	12	0.52	140.00	2424.00	2375	20230707	-54.11	960	20231101	13.54	2375	-54.11	20230707	960	13.54	20231101	2375	-54.11	20230707	960	13.54	20231101	1.89	N	215790	500	201 억	6586842	N	N	N	N
48	20231123	101004	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1082	-25	5	-2.26	192928606	176463	33.63	1100	1114	1077	1439	775	1107	1093.31	16.35	-11753	1184	1145	1125	1086	1066	1135	1076	201	332	500	700	1	1	40283149	436	7.73	0.45	12	0.44	140.00	2424.00	2375	20230707	-54.44	960	20231101	12.71	2375	-54.44	20230707	960	12.71	20231101	2375	-54.44	20230707	960	12.71	20231101	1.89	N	215790	500	201 억	6586842	N	N	N	N
49	20231123	091001	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1104	-3	5	-0.27	78972496	72500	13.81	1100	1107	1077	1439	775	1107	1089.27	16.35	-15389	1184	1145	1125	1086	1066	1135	1076	201	332	500	700	1	1	40283149	445	7.89	0.46	12	0.18	140.00	2424.00	2375	20230707	-53.52	960	20231101	15.00	2375	-53.52	20230707	960	15.00	20231101	2375	-53.52	20230707	960	15.00	20231101	1.89	N	215790	500	201 억	6586842	N	N	N	N
50	20231122	160924	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1107	-56	5	-4.82	584766878	518342	29.81	1162	1164	1105	1511	815	1163	1128.19	16.40	-21064	1295	1229	1181	1115	1067	1205	1091	201	348	500	740	1	1	40283149	446	7.91	0.46	12	1.29	140.00	2424.00	2375	20230707	-53.39	960	20231101	15.31	2375	-53.39	20230707	960	15.31	20231101	2375	-53.39	20230707	960	15.31	20231101	1.62	N	215790	500	201 억	6608411	N	N	N	N
51	20231122	150943	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1109	-54	5	-4.64	560614796	496589	28.56	1162	1164	1105	1511	815	1163	1128.93	16.40	-16458	1295	1229	1181	1115	1067	1205	1091	201	348	500	740	1	1	40283149	447	7.92	0.46	12	1.23	140.00	2424.00	2375	20230707	-53.31	960	20231101	15.52	2375	-53.31	20230707	960	15.52	20231101	2375	-53.31	20230707	960	15.52	20231101	1.62	N	215790	500	201 억	6608411	N	N	N	N
52	20231122	140934	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1130	-33	5	-2.84	434304059	383570	22.06	1162	1164	1115	1511	815	1163	1132.27	16.40	-16710	1295	1229	1181	1115	1067	1205	1091	201	348	500	740	1	1	40283149	455	8.07	0.47	12	0.95	140.00	2424.00	2375	20230707	-52.42	960	20231101	17.71	2375	-52.42	20230707	960	17.71	20231101	2375	-52.42	20230707	960	17.71	20231101	1.62	N	215790	500	201 억	6608411	N	N	N	N
53	20231122	131009	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1137	-26	5	-2.24	411493721	363401	20.90	1162	1164	1115	1511	815	1163	1132.34	16.40	-17830	1295	1229	1181	1115	1067	1205	1091	201	348	500	740	1	1	40283149	458	8.12	0.47	12	0.90	140.00	2424.00	2375	20230707	-52.13	960	20231101	18.44	2375	-52.13	20230707	960	18.44	20231101	2375	-52.13	20230707	960	18.44	20231101	1.62	N	215790	500	201 억	6608411	N	N	N	N
54	20231122	121013	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1131	-32	5	-2.75	398728115	352159	20.25	1162	1164	1115	1511	815	1163	1132.24	16.40	-13347	1295	1229	1181	1115	1067	1205	1091	201	348	500	740	1	1	40283149	456	8.08	0.47	12	0.87	140.00	2424.00	2375	20230707	-52.38	960	20231101	17.81	2375	-52.38	20230707	960	17.81	20231101	2375	-52.38	20230707	960	17.81	20231101	1.62	N	215790	500	201 억	6608411	N	N	N	N
55	20231122	111058	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1132	-31	5	-2.67	357118880	315285	18.13	1162	1164	1115	1511	815	1163	1132.69	16.40	-16613	1295	1229	1181	1115	1067	1205	1091	201	348	500	740	1	1	40283149	456	8.09	0.47	12	0.78	140.00	2424.00	2375	20230707	-52.34	960	20231101	17.92	2375	-52.34	20230707	960	17.92	20231101	2375	-52.34	20230707	960	17.92	20231101	1.62	N	215790	500	201 억	6608411	N	N	N	N
56	20231122	101024	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1121	-42	5	-3.61	277584493	244599	14.07	1162	1164	1117	1511	815	1163	1134.86	16.40	-9175	1295	1229	1181	1115	1067	1205	1091	201	348	500	740	1	1	40283149	452	8.01	0.46	12	0.61	140.00	2424.00	2375	20230707	-52.80	960	20231101	16.77	2375	-52.80	20230707	960	16.77	20231101	2375	-52.80	20230707	960	16.77	20231101	1.62	N	215790	500	201 억	6608411	N	N	N	N
57	20231122	090932	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1146	-17	5	-1.46	64850300	56451	3.25	1162	1164	1135	1511	815	1163	1148.79	16.40	-4706	1295	1229	1181	1115	1067	1205	1091	201	348	500	740	1	1	40283149	462	8.19	0.47	12	0.14	140.00	2424.00	2375	20230707	-51.75	960	20231101	19.38	2375	-51.75	20230707	960	19.38	20231101	2375	-51.75	20230707	960	19.38	20231101	1.62	N	215790	500	201 억	6608411	N	N	N	N
58	20231121	160938	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1163	25	2	2.20	2064139353	1735940	71.88	1177	1247	1133	1479	797	1138	1189.06	16.89	-161757	1298	1218	1175	1095	1052	1196	1073	201	341	500	720	1	1	40283149	468	8.31	0.48	12	4.31	140.00	2424.00	2375	20230707	-51.03	960	20231101	21.15	2375	-51.03	20230707	960	21.15	20231101	2375	-51.03	20230707	960	21.15	20231101	2.18	N	215790	500	201 억	6803540	N	N	N	N
59	20231121	150940	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1170	32	2	2.81	2021364148	1699195	70.36	1177	1247	1133	1479	797	1138	1189.60	16.89	-152422	1298	1218	1175	1095	1052	1196	1073	201	341	500	720	1	1	40283149	471	8.36	0.48	12	4.22	140.00	2424.00	2375	20230707	-50.74	960	20231101	21.88	2375	-50.74	20230707	960	21.88	20231101	2375	-50.74	20230707	960	21.88	20231101	2.18	N	215790	500	201 억	6803540	N	N	N	N
60	20231121	140926	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1174	36	2	3.16	1832103453	1536813	63.63	1177	1247	1133	1479	797	1138	1192.14	16.89	-131665	1298	1218	1175	1095	1052	1196	1073	201	341	500	720	1	1	40283149	473	8.39	0.48	12	3.82	140.00	2424.00	2375	20230707	-50.57	960	20231101	22.29	2375	-50.57	20230707	960	22.29	20231101	2375	-50.57	20230707	960	22.29	20231101	2.18	N	215790	500	201 억	6803540	N	N	N	N
61	20231121	130919	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1183	45	2	3.95	1716437857	1438560	59.57	1177	1247	1133	1479	797	1138	1193.16	16.89	-129523	1298	1218	1175	1095	1052	1196	1073	201	341	500	720	1	1	40283149	477	8.45	0.49	12	3.57	140.00	2424.00	2375	20230707	-50.19	960	20231101	23.23	2375	-50.19	20230707	960	23.23	20231101	2375	-50.19	20230707	960	23.23	20231101	2.18	N	215790	500	201 억	6803540	N	N	N	N
62	20231121	120920	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1208	70	2	6.15	1519246366	1273050	52.71	1177	1247	1133	1479	797	1138	1193.39	16.89	-135993	1298	1218	1175	1095	1052	1196	1073	201	341	500	720	1	1	40283149	487	8.63	0.50	12	3.16	140.00	2424.00	2375	20230707	-49.14	960	20231101	25.83	2375	-49.14	20230707	960	25.83	20231101	2375	-49.14	20230707	960	25.83	20231101	2.18	N	215790	500	201 억	6803540	N	N	N	N
63	20231121	110915	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1187	49	2	4.31	985311956	834107	34.54	1177	1223	1133	1479	797	1138	1181.28	16.89	-98370	1298	1218	1175	1095	1052	1196	1073	201	341	500	720	1	1	40283149	478	8.48	0.49	12	2.07	140.00	2424.00	2375	20230707	-50.02	960	20231101	23.65	2375	-50.02	20230707	960	23.65	20231101	2375	-50.02	20230707	960	23.65	20231101	2.18	N	215790	500	201 억	6803540	N	N	N	N
64	20231121	100852	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1178	40	2	3.51	840745381	712161	29.49	1177	1223	1133	1479	797	1138	1180.56	16.89	-78489	1298	1218	1175	1095	1052	1196	1073	201	341	500	720	1	1	40283149	475	8.41	0.49	12	1.77	140.00	2424.00	2375	20230707	-50.40	960	20231101	22.71	2375	-50.40	20230707	960	22.71	20231101	2375	-50.40	20230707	960	22.71	20231101	2.18	N	215790	500	201 억	6803540	N	N	N	N
65	20231121	090907	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1151	13	2	1.14	103277013	90175	3.73	1177	1177	1133	1479	797	1138	1145.30	16.89	-16474	1298	1218	1175	1095	1052	1196	1073	201	341	500	720	1	1	40283149	464	8.22	0.47	12	0.22	140.00	2424.00	2375	20230707	-51.54	960	20231101	19.90	2375	-51.54	20230707	960	19.90	20231101	2375	-51.54	20230707	960	19.90	20231101	2.18	N	215790	500	201 억	6803540	N	N	N	N
66	20231120	160913	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1138	-62	5	-5.17	2872502784	2403374	64.95	1186	1255	1132	1560	840	1200	1195.34	17.79	-344214	1336	1267	1131	1062	926	1302	1097	201	360	500	760	1	1	40283149	458	8.13	0.47	12	5.97	140.00	2424.00	2375	20230707	-52.08	960	20231101	18.54	2375	-52.08	20230707	960	18.54	20231101	2375	-52.08	20230707	960	18.54	20231101	2.20	N	215790	500	201 억	7165618	N	N	N	N
67	20231120	150921	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1144	-56	5	-4.67	2805868987	2344931	63.37	1186	1255	1132	1560	840	1200	1196.56	17.79	-325262	1336	1267	1131	1062	926	1302	1097	201	360	500	760	1	1	40283149	461	8.17	0.47	12	5.82	140.00	2424.00	2375	20230707	-51.83	960	20231101	19.17	2375	-51.83	20230707	960	19.17	20231101	2375	-51.83	20230707	960	19.17	20231101	2.20	N	215790	500	201 억	7165618	N	N	N	N
68	20231120	140921	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1170	-30	5	-2.50	2560080180	2131926	57.61	1186	1255	1138	1560	840	1200	1200.83	17.79	-318113	1336	1267	1131	1062	926	1302	1097	201	360	500	760	1	1	40283149	471	8.36	0.48	12	5.29	140.00	2424.00	2375	20230707	-50.74	960	20231101	21.88	2375	-50.74	20230707	960	21.88	20231101	2375	-50.74	20230707	960	21.88	20231101	2.20	N	215790	500	201 억	7165618	N	N	N	N
69	20231120	130914	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1174	-26	5	-2.17	2505178945	2084881	56.34	1186	1255	1138	1560	840	1200	1201.60	17.79	-311005	1336	1267	1131	1062	926	1302	1097	201	360	500	760	1	1	40283149	473	8.39	0.48	12	5.18	140.00	2424.00	2375	20230707	-50.57	960	20231101	22.29	2375	-50.57	20230707	960	22.29	20231101	2375	-50.57	20230707	960	22.29	20231101	2.20	N	215790	500	201 억	7165618	N	N	N	N
70	20231120	120917	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1179	-21	5	-1.75	2444357498	2033027	54.94	1186	1255	1138	1560	840	1200	1202.33	17.79	-302122	1336	1267	1131	1062	926	1302	1097	201	360	500	760	1	1	40283149	475	8.42	0.49	12	5.05	140.00	2424.00	2375	20230707	-50.36	960	20231101	22.81	2375	-50.36	20230707	960	22.81	20231101	2375	-50.36	20230707	960	22.81	20231101	2.20	N	215790	500	201 억	7165618	N	N	N	N
71	20231120	110913	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1189	-11	5	-0.92	2248956905	1868591	50.50	1186	1255	1138	1560	840	1200	1203.56	17.79	-288347	1336	1267	1131	1062	926	1302	1097	201	360	500	760	1	1	40283149	479	8.49	0.49	12	4.64	140.00	2424.00	2375	20230707	-49.94	960	20231101	23.85	2375	-49.94	20230707	960	23.85	20231101	2375	-49.94	20230707	960	23.85	20231101	2.20	N	215790	500	201 억	7165618	N	N	N	N
72	20231120	100910	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1232	32	2	2.67	1759708986	1462355	39.52	1186	1255	1138	1560	840	1200	1203.35	17.79	-268915	1336	1267	1131	1062	926	1302	1097	201	360	500	760	1	1	40283149	496	8.80	0.51	12	3.63	140.00	2424.00	2375	20230707	-48.13	960	20231101	28.33	2375	-48.13	20230707	960	28.33	20231101	2375	-48.13	20230707	960	28.33	20231101	2.20	N	215790	500	201 억	7165618	N	N	N	N
73	20231120	090920	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1176	-24	5	-2.00	431758793	367350	9.93	1186	1205	1138	1560	840	1200	1175.13	17.79	-118113	1336	1267	1131	1062	926	1302	1097	201	360	500	760	1	1	40283149	474	8.40	0.49	12	0.91	140.00	2424.00	2375	20230707	-50.48	960	20231101	22.50	2375	-50.48	20230707	960	22.50	20231101	2375	-50.48	20230707	960	22.50	20231101	2.20	N	215790	500	201 억	7165618	N	N	N	N
74	20231117	160938	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1200	200	2	20.00	4057336825	3627026	3837.11	1000	1200	995	1300	700	1000	1118.00	18.55	-259194	1014	1006	994	986	974	1011	991	201	300	500	640	1	1	40283149	483	8.57	0.50	12	9.00	140.00	2424.00	2375	20230707	-49.47	960	20231101	25.00	2375	-49.47	20230707	960	25.00	20231101	2375	-49.47	20230707	960	25.00	20231101	2.23	N	215790	500	201 억	7472549	N	N	N	N
75	20231117	150944	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1103	103	2	10.30	3632462015	3264159	3453.22	1000	1189	995	1300	700	1000	1112.83	18.55	-222262	1014	1006	994	986	974	1011	991	201	300	500	640	1	1	40283149	444	7.88	0.46	12	8.10	140.00	2424.00	2375	20230707	-53.56	960	20231101	14.90	2375	-53.56	20230707	960	14.90	20231101	2375	-53.56	20230707	960	14.90	20231101	2.23	N	215790	500	201 억	7472549	N	N	N	N
76	20231117	140938	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1080	80	2	8.00	3479305962	3124253	3305.21	1000	1189	995	1300	700	1000	1113.64	18.55	-245500	1014	1006	994	986	974	1011	991	201	300	500	640	1	1	40283149	435	7.71	0.45	12	7.76	140.00	2424.00	2375	20230707	-54.53	960	20231101	12.50	2375	-54.53	20230707	960	12.50	20231101	2375	-54.53	20230707	960	12.50	20231101	2.23	N	215790	500	201 억	7472549	N	N	N	N
77	20231117	130937	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1092	92	2	9.20	3242106045	2906476	3074.82	1000	1189	995	1300	700	1000	1115.48	18.55	-284312	1014	1006	994	986	974	1011	991	201	300	500	640	1	1	40283149	440	7.80	0.45	12	7.22	140.00	2424.00	2375	20230707	-54.02	960	20231101	13.75	2375	-54.02	20230707	960	13.75	20231101	2375	-54.02	20230707	960	13.75	20231101	2.23	N	215790	500	201 억	7472549	N	N	N	N
78	20231117	120939	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1132	132	2	13.20	1548104424	1418080	1500.22	1000	1149	995	1300	700	1000	1091.69	18.55	-216142	1014	1006	994	986	974	1011	991	201	300	500	640	1	1	40283149	456	8.09	0.47	12	3.52	140.00	2424.00	2375	20230707	-52.34	960	20231101	17.92	2375	-52.34	20230707	960	17.92	20231101	2375	-52.34	20230707	960	17.92	20231101	2.23	N	215790	500	201 억	7472549	N	N	N	N
79	20231117	110943	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1052	52	2	5.20	375707454	359496	380.32	1000	1074	995	1300	700	1000	1045.09	18.55	-75888	1014	1006	994	986	974	1011	991	201	300	500	640	1	1	40283149	424	7.51	0.43	12	0.89	140.00	2424.00	2375	20230707	-55.71	960	20231101	9.58	2375	-55.71	20230707	960	9.58	20231101	2375	-55.71	20230707	960	9.58	20231101	2.23	N	215790	500	201 억	7472549	N	N	N	N
80	20231117	100940	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1038	38	2	3.80	72352084	71162	75.28	1000	1047	995	1300	700	1000	1016.72	18.55	-13796	1014	1006	994	986	974	1011	991	201	300	500	640	1	1	40283149	418	7.41	0.43	12	0.18	140.00	2424.00	2375	20230707	-56.29	960	20231101	8.12	2375	-56.29	20230707	960	8.12	20231101	2375	-56.29	20230707	960	8.12	20231101	2.23	N	215790	500	201 억	7472549	N	N	N	N
81	20231117	090941	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	997	-3	5	-0.30	8501377	8473	8.96	1000	1010	997	1300	700	1000	1003.35	18.55	-2074	1014	1006	994	986	974	1011	991	201	300	500	640	1	1	40283149	402	7.12	0.41	12	0.02	140.00	2424.00	2375	20230707	-58.02	960	20231101	3.85	2375	-58.02	20230707	960	3.85	20231101	2375	-58.02	20230707	960	3.85	20231101	2.23	N	215790	500	201 억	7472549	N	N	N	N
82	20231116	160939	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	990	3	2	0.30	84336958	85010	109.55	992	1002	982	1283	691	987	992.08	18.53	7703	1013	999	991	977	969	996	974	201	296	500	630	1	1	40283149	399	7.07	0.41	12	0.21	140.00	2424.00	2375	20230707	-58.32	960	20231101	3.12	2375	-58.32	20230707	960	3.12	20231101	2375	-58.32	20230707	960	3.12	20231101	2.22	N	215790	500	201 억	7464986	N	N	N	N
83	20231116	150934	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	996	9	2	0.91	76188296	76835	99.02	992	998	982	1283	691	987	991.58	18.53	8199	1013	999	991	977	969	996	974	201	296	500	630	1	1	40283149	401	7.11	0.41	12	0.19	140.00	2424.00	2375	20230707	-58.06	960	20231101	3.75	2375	-58.06	20230707	960	3.75	20231101	2375	-58.06	20230707	960	3.75	20231101	2.22	N	215790	500	201 억	7464986	N	N	N	N
84	20231116	140910	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	998	11	2	1.11	58989771	59521	76.70	992	998	982	1283	691	987	991.07	18.53	4651	1013	999	991	977	969	996	974	201	296	500	630	1	1	40283149	402	7.13	0.41	12	0.15	140.00	2424.00	2375	20230707	-57.98	960	20231101	3.96	2375	-57.98	20230707	960	3.96	20231101	2375	-57.98	20230707	960	3.96	20231101	2.22	N	215790	500	201 억	7464986	N	N	N	N
85	20231116	130933	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	992	5	2	0.51	42313067	42716	55.05	992	995	982	1283	691	987	990.57	18.53	1200	1013	999	991	977	969	996	974	201	296	500	630	1	1	40283149	400	7.09	0.41	12	0.11	140.00	2424.00	2375	20230707	-58.23	960	20231101	3.33	2375	-58.23	20230707	960	3.33	20231101	2375	-58.23	20230707	960	3.33	20231101	2.22	N	215790	500	201 억	7464986	N	N	N	N
86	20231116	120934	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	992	5	2	0.51	28905140	29169	37.59	992	995	982	1283	691	987	990.95	18.53	-270	1013	999	991	977	969	996	974	201	296	500	630	1	1	40283149	400	7.09	0.41	12	0.07	140.00	2424.00	2375	20230707	-58.23	960	20231101	3.33	2375	-58.23	20230707	960	3.33	20231101	2375	-58.23	20230707	960	3.33	20231101	2.22	N	215790	500	201 억	7464986	N	N	N	N
87	20231116	110933	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	991	4	2	0.41	22486199	22677	29.22	992	995	982	1283	691	987	991.59	18.53	-2365	1013	999	991	977	969	996	974	201	296	500	630	1	1	40283149	399	7.08	0.41	12	0.06	140.00	2424.00	2375	20230707	-58.27	960	20231101	3.23	2375	-58.27	20230707	960	3.23	20231101	2375	-58.27	20230707	960	3.23	20231101	2.22	N	215790	500	201 억	7464986	N	N	N	N
88	20231116	100933	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	995	8	2	0.81	8198748	8289	10.68	992	995	982	1283	691	987	989.11	18.53	111	1013	999	991	977	969	996	974	201	296	500	630	1	1	40283149	401	7.11	0.41	12	0.02	140.00	2424.00	2375	20230707	-58.11	960	20231101	3.65	2375	-58.11	20230707	960	3.65	20231101	2375	-58.11	20230707	960	3.65	20231101	2.22	N	215790	500	201 억	7464986	N	N	N	N
89	20231116	090938	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	18.53	0	1013	999	991	977	969	996	974	201	296	500	630	1	1	40283149	398	7.05	0.41	12	0.00	140.00	2424.00	2375	20230707	-58.44	960	20231101	2.81	2375	-58.44	20230707	960	2.81	20231101	2375	-58.44	20230707	960	2.81	20231101	2.22	N	215790	500	201 억	7464986	N	N	N	N
90	20231115	160829	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	987	-4	5	-0.40	76818794	77599	121.70	989	1005	983	1288	694	991	989.95	18.51	7463	1013	1002	982	971	951	1007	976	201	297	500	630	1	1	40283149	398	7.05	0.41	12	0.19	140.00	2424.00	2375	20230707	-58.44	960	20231101	2.81	2375	-58.44	20230707	960	2.81	20231101	2375	-58.44	20230707	960	2.81	20231101	2.26	N	215790	500	201 억	7457523	N	N	N	N
91	20231115	150950	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	988	-3	5	-0.30	73340017	74074	116.17	989	1005	983	1288	694	991	990.09	18.51	7026	1013	1002	982	971	951	1007	976	201	297	500	630	1	1	40283149	398	7.06	0.41	12	0.18	140.00	2424.00	2375	20230707	-58.40	960	20231101	2.92	2375	-58.40	20230707	960	2.92	20231101	2375	-58.40	20230707	960	2.92	20231101	2.26	N	215790	500	201 억	7457523	N	N	N	N
92	20231115	140947	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	985	-6	5	-0.61	62642661	63203	99.12	989	1005	984	1288	694	991	991.13	18.51	6297	1013	1002	982	971	951	1007	976	201	297	500	630	1	1	40283149	397	7.04	0.41	12	0.16	140.00	2424.00	2375	20230707	-58.53	960	20231101	2.60	2375	-58.53	20230707	960	2.60	20231101	2375	-58.53	20230707	960	2.60	20231101	2.26	N	215790	500	201 억	7457523	N	N	N	N
93	20231115	130947	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	991	0	3	0.00	56587967	57061	89.49	989	1005	986	1288	694	991	991.71	18.51	6518	1013	1002	982	971	951	1007	976	201	297	500	630	1	1	40283149	399	7.08	0.41	12	0.14	140.00	2424.00	2375	20230707	-58.27	960	20231101	3.23	2375	-58.27	20230707	960	3.23	20231101	2375	-58.27	20230707	960	3.23	20231101	2.26	N	215790	500	201 억	7457523	N	N	N	N
94	20231115	120950	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	995	4	2	0.40	41476319	41786	65.53	989	1005	987	1288	694	991	992.59	18.51	3238	1013	1002	982	971	951	1007	976	201	297	500	630	1	1	40283149	401	7.11	0.41	12	0.10	140.00	2424.00	2375	20230707	-58.11	960	20231101	3.65	2375	-58.11	20230707	960	3.65	20231101	2375	-58.11	20230707	960	3.65	20231101	2.26	N	215790	500	201 억	7457523	N	N	N	N
95	20231115	111000	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	991	0	3	0.00	26822892	26988	42.32	989	1005	988	1288	694	991	993.88	18.51	749	1013	1002	982	971	951	1007	976	201	297	500	630	1	1	40283149	399	7.08	0.41	12	0.07	140.00	2424.00	2375	20230707	-58.27	960	20231101	3.23	2375	-58.27	20230707	960	3.23	20231101	2375	-58.27	20230707	960	3.23	20231101	2.26	N	215790	500	201 억	7457523	N	N	N	N
96	20231115	100951	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	999	8	2	0.81	17502426	17587	27.58	989	1005	989	1288	694	991	995.19	18.51	-97	1013	1002	982	971	951	1007	976	201	297	500	630	1	1	40283149	402	7.14	0.41	12	0.04	140.00	2424.00	2375	20230707	-57.94	960	20231101	4.06	2375	-57.94	20230707	960	4.06	20231101	2375	-57.94	20230707	960	4.06	20231101	2.26	N	215790	500	201 억	7457523	N	N	N	N
97	20231115	090943	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1005	14	2	1.41	5772055	5804	9.10	989	1005	989	1288	694	991	994.50	18.51	633	1013	1002	982	971	951	1007	976	201	297	500	630	1	1	40283149	405	7.18	0.41	12	0.01	140.00	2424.00	2375	20230707	-57.68	960	20231101	4.69	2375	-57.68	20230707	960	4.69	20231101	2375	-57.68	20230707	960	4.69	20231101	2.26	N	215790	500	201 억	7457523	N	N	N	N
98	20231114	160929	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	991	11	2	1.12	62357680	63561	81.33	977	993	962	1274	686	980	981.03	18.48	12302	1020	999	989	968	958	995	964	201	294	500	620	1	1	40283149	399	7.08	0.41	12	0.16	140.00	2424.00	2375	20230707	-58.27	960	20231101	3.23	2375	-58.27	20230707	960	3.23	20231101	2375	-58.27	20230707	960	3.23	20231101	2.27	N	215790	500	201 억	7445181	N	N	N	N
99	20231114	150934	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	991	11	2	1.12	61487920	62678	80.20	977	993	962	1274	686	980	981.01	18.48	12248	1020	999	989	968	958	995	964	201	294	500	620	1	1	40283149	399	7.08	0.41	12	0.16	140.00	2424.00	2375	20230707	-58.27	960	20231101	3.23	2375	-58.27	20230707	960	3.23	20231101	2375	-58.27	20230707	960	3.23	20231101	2.27	N	215790	500	201 억	7445181	N	N	N	N
100	20231114	140932	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	980	0	3	0.00	39716415	40449	51.76	977	993	962	1274	686	980	981.89	18.48	10597	1020	999	989	968	958	995	964	201	294	500	620	1	1	40283149	395	7.00	0.40	12	0.10	140.00	2424.00	2375	20230707	-58.74	960	20231101	2.08	2375	-58.74	20230707	960	2.08	20231101	2375	-58.74	20230707	960	2.08	20231101	2.27	N	215790	500	201 억	7445181	N	N	N	N
101	20231114	130933	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	991	11	2	1.12	32539584	33152	42.42	977	993	962	1274	686	980	981.53	18.48	7798	1020	999	989	968	958	995	964	201	294	500	620	1	1	40283149	399	7.08	0.41	12	0.08	140.00	2424.00	2375	20230707	-58.27	960	20231101	3.23	2375	-58.27	20230707	960	3.23	20231101	2375	-58.27	20230707	960	3.23	20231101	2.27	N	215790	500	201 억	7445181	N	N	N	N
102	20231114	120935	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	989	9	2	0.92	27958709	28533	36.51	977	990	962	1274	686	980	979.87	18.48	7824	1020	999	989	968	958	995	964	201	294	500	620	1	1	40283149	398	7.06	0.41	12	0.07	140.00	2424.00	2375	20230707	-58.36	960	20231101	3.02	2375	-58.36	20230707	960	3.02	20231101	2375	-58.36	20230707	960	3.02	20231101	2.27	N	215790	500	201 억	7445181	N	N	N	N
103	20231114	110945	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	988	8	2	0.82	26794486	27350	35.00	977	990	962	1274	686	980	979.69	18.48	7514	1020	999	989	968	958	995	964	201	294	500	620	1	1	40283149	398	7.06	0.41	12	0.07	140.00	2424.00	2375	20230707	-58.40	960	20231101	2.92	2375	-58.40	20230707	960	2.92	20231101	2375	-58.40	20230707	960	2.92	20231101	2.27	N	215790	500	201 억	7445181	N	N	N	N
104	20231114	100935	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	977	-3	5	-0.31	18550001	18979	24.29	977	984	962	1274	686	980	977.40	18.48	7980	1020	999	989	968	958	995	964	201	294	500	620	1	1	40283149	394	6.98	0.40	12	0.05	140.00	2424.00	2375	20230707	-58.86	960	20231101	1.77	2375	-58.86	20230707	960	1.77	20231101	2375	-58.86	20230707	960	1.77	20231101	2.27	N	215790	500	201 억	7445181	N	N	N	N
105	20231114	090925	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	976	-4	5	-0.41	1691968	1743	2.23	977	977	962	1274	686	980	970.72	18.48	778	1020	999	989	968	958	995	964	201	294	500	620	1	1	40283149	393	6.97	0.40	12	0.00	140.00	2424.00	2375	20230707	-58.91	960	20231101	1.67	2375	-58.91	20230707	960	1.67	20231101	2375	-58.91	20230707	960	1.67	20231101	2.27	N	215790	500	201 억	7445181	N	N	N	N
106	20231113	160917	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	980	-22	5	-2.20	77022894	78104	132.88	1010	1010	979	1302	702	1002	986.17	18.59	-41411	1028	1015	997	984	966	1021	990	201	300	500	640	1	1	40283149	395	7.00	0.40	12	0.19	140.00	2424.00	2375	20230707	-58.74	960	20231101	2.08	2375	-58.74	20230707	960	2.08	20231101	2375	-58.74	20230707	960	2.08	20231101	2.24	N	215790	500	201 억	7487836	N	N	N	N
107	20231113	150913	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	979	-23	5	-2.30	74918004	75956	129.23	1010	1010	979	1302	702	1002	986.33	18.59	-40339	1028	1015	997	984	966	1021	990	201	300	500	640	1	1	40283149	394	6.99	0.40	12	0.19	140.00	2424.00	2375	20230707	-58.78	960	20231101	1.98	2375	-58.78	20230707	960	1.98	20231101	2375	-58.78	20230707	960	1.98	20231101	2.24	N	215790	500	201 억	7487836	N	N	N	N
108	20231113	140914	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	982	-20	5	-2.00	59317730	60053	102.17	1010	1010	980	1302	702	1002	987.76	18.59	-39482	1028	1015	997	984	966	1021	990	201	300	500	640	1	1	40283149	396	7.01	0.41	12	0.15	140.00	2424.00	2375	20230707	-58.65	960	20231101	2.29	2375	-58.65	20230707	960	2.29	20231101	2375	-58.65	20230707	960	2.29	20231101	2.24	N	215790	500	201 억	7487836	N	N	N	N
109	20231113	130911	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	983	-19	5	-1.90	53139390	53783	91.51	1010	1010	981	1302	702	1002	988.03	18.59	-35687	1028	1015	997	984	966	1021	990	201	300	500	640	1	1	40283149	396	7.02	0.41	12	0.13	140.00	2424.00	2375	20230707	-58.61	960	20231101	2.40	2375	-58.61	20230707	960	2.40	20231101	2375	-58.61	20230707	960	2.40	20231101	2.24	N	215790	500	201 억	7487836	N	N	N	N
110	20231113	120914	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	985	-17	5	-1.70	35593322	35925	61.12	1010	1010	985	1302	702	1002	990.77	18.59	-25423	1028	1015	997	984	966	1021	990	201	300	500	640	1	1	40283149	397	7.04	0.41	12	0.09	140.00	2424.00	2375	20230707	-58.53	960	20231101	2.60	2375	-58.53	20230707	960	2.60	20231101	2375	-58.53	20230707	960	2.60	20231101	2.24	N	215790	500	201 억	7487836	N	N	N	N
111	20231113	110911	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	986	-16	5	-1.60	24342071	24507	41.70	1010	1010	985	1302	702	1002	993.27	18.59	-17464	1028	1015	997	984	966	1021	990	201	300	500	640	1	1	40283149	397	7.04	0.41	12	0.06	140.00	2424.00	2375	20230707	-58.48	960	20231101	2.71	2375	-58.48	20230707	960	2.71	20231101	2375	-58.48	20230707	960	2.71	20231101	2.24	N	215790	500	201 억	7487836	N	N	N	N
112	20231113	100908	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	989	-13	5	-1.30	15280826	15334	26.09	1010	1010	987	1302	702	1002	996.53	18.59	-8648	1028	1015	997	984	966	1021	990	201	300	500	640	1	1	40283149	398	7.06	0.41	12	0.04	140.00	2424.00	2375	20230707	-58.36	960	20231101	3.02	2375	-58.36	20230707	960	3.02	20231101	2375	-58.36	20230707	960	3.02	20231101	2.24	N	215790	500	201 억	7487836	N	N	N	N
113	20231113	090916	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	991	-11	5	-1.10	7499429	7482	12.73	1010	1010	987	1302	702	1002	1002.33	18.59	-3956	1028	1015	997	984	966	1021	990	201	300	500	640	1	1	40283149	399	7.08	0.41	12	0.02	140.00	2424.00	2375	20230707	-58.27	960	20231101	3.23	2375	-58.27	20230707	960	3.23	20231101	2375	-58.27	20230707	960	3.23	20231101	2.24	N	215790	500	201 억	7487836	N	N	N	N
114	20231110	160928	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1002	0	3	0.00	57081056	57802	74.79	991	1010	979	1302	702	1002	987.53	18.62	-14620	1032	1017	1005	990	978	1011	984	201	300	500	640	1	1	40283149	404	7.16	0.41	12	0.14	140.00	2424.00	2375	20230707	-57.81	960	20231101	4.38	2375	-57.81	20230707	960	4.38	20231101	2375	-57.81	20230707	960	4.38	20231101	2.21	N	215790	500	201 억	7502456	N	N	N	N
115	20231110	150930	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1005	3	2	0.30	55010259	55735	72.11	991	1010	979	1302	702	1002	987.00	18.62	-13908	1032	1017	1005	990	978	1011	984	201	300	500	640	1	1	40283149	405	7.18	0.41	12	0.14	140.00	2424.00	2375	20230707	-57.68	960	20231101	4.69	2375	-57.68	20230707	960	4.69	20231101	2375	-57.68	20230707	960	4.69	20231101	2.21	N	215790	500	201 억	7502456	N	N	N	N
116	20231110	140919	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	994	-8	5	-0.80	50644468	51315	66.39	991	1010	979	1302	702	1002	986.93	18.62	-12920	1032	1017	1005	990	978	1011	984	201	300	500	640	1	1	40283149	400	7.10	0.41	12	0.13	140.00	2424.00	2375	20230707	-58.15	960	20231101	3.54	2375	-58.15	20230707	960	3.54	20231101	2375	-58.15	20230707	960	3.54	20231101	2.21	N	215790	500	201 억	7502456	N	N	N	N
117	20231110	130920	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1000	-2	5	-0.20	38556226	39122	50.62	991	1010	979	1302	702	1002	985.54	18.62	-12865	1032	1017	1005	990	978	1011	984	201	300	500	640	1	1	40283149	403	7.14	0.41	12	0.10	140.00	2424.00	2375	20230707	-57.89	960	20231101	4.17	2375	-57.89	20230707	960	4.17	20231101	2375	-57.89	20230707	960	4.17	20231101	2.21	N	215790	500	201 억	7502456	N	N	N	N
118	20231110	120926	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1000	-2	5	-0.20	37472188	38037	49.21	991	1010	979	1302	702	1002	985.15	18.62	-12865	1032	1017	1005	990	978	1011	984	201	300	500	640	1	1	40283149	403	7.14	0.41	12	0.09	140.00	2424.00	2375	20230707	-57.89	960	20231101	4.17	2375	-57.89	20230707	960	4.17	20231101	2375	-57.89	20230707	960	4.17	20231101	2.21	N	215790	500	201 억	7502456	N	N	N	N
119	20231110	110910	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1006	4	2	0.40	32363084	32849	42.50	991	1006	979	1302	702	1002	985.21	18.62	-12837	1032	1017	1005	990	978	1011	984	201	300	500	640	1	1	40283149	405	7.19	0.42	12	0.08	140.00	2424.00	2375	20230707	-57.64	960	20231101	4.79	2375	-57.64	20230707	960	4.79	20231101	2375	-57.64	20230707	960	4.79	20231101	2.21	N	215790	500	201 억	7502456	N	N	N	N
120	20231110	100920	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	998	-4	5	-0.40	28982110	29472	38.13	991	1000	979	1302	702	1002	983.38	18.62	-11787	1032	1017	1005	990	978	1011	984	201	300	500	640	1	1	40283149	402	7.13	0.41	12	0.07	140.00	2424.00	2375	20230707	-57.98	960	20231101	3.96	2375	-57.98	20230707	960	3.96	20231101	2375	-57.98	20230707	960	3.96	20231101	2.21	N	215790	500	201 억	7502456	N	N	N	N
121	20231110	090904	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	999	-3	5	-0.30	4018379	4069	5.26	991	1000	983	1302	702	1002	987.56	18.62	1102	1032	1017	1005	990	978	1011	984	201	300	500	640	1	1	40283149	402	7.14	0.41	12	0.01	140.00	2424.00	2375	20230707	-57.94	960	20231101	4.06	2375	-57.94	20230707	960	4.06	20231101	2375	-57.94	20230707	960	4.06	20231101	2.21	N	215790	500	201 억	7502456	N	N	N	N
122	20231109	160858	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1002	9	2	0.91	74814807	74610	50.46	1020	1020	993	1290	696	993	1002.75	18.68	-22946	1027	1010	1000	983	973	1018	991	201	297	500	630	1	1	40283149	404	7.16	0.41	12	0.19	140.00	2424.00	2375	20230707	-57.81	960	20231101	4.38	2375	-57.81	20230707	960	4.38	20231101	2375	-57.81	20230707	960	4.38	20231101	2.24	N	215790	500	201 억	7525602	N	N	N	N
123	20231109	150856	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1002	9	2	0.91	66450767	66259	44.82	1020	1020	993	1290	696	993	1002.89	18.68	-20149	1027	1010	1000	983	973	1018	991	201	297	500	630	1	1	40283149	404	7.16	0.41	12	0.16	140.00	2424.00	2375	20230707	-57.81	960	20231101	4.38	2375	-57.81	20230707	960	4.38	20231101	2375	-57.81	20230707	960	4.38	20231101	2.24	N	215790	500	201 억	7525602	N	N	N	N
124	20231109	140854	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1003	10	2	1.01	61711539	61519	41.61	1020	1020	993	1290	696	993	1003.13	18.68	-17355	1027	1010	1000	983	973	1018	991	201	297	500	630	1	1	40283149	404	7.16	0.41	12	0.15	140.00	2424.00	2375	20230707	-57.77	960	20231101	4.48	2375	-57.77	20230707	960	4.48	20231101	2375	-57.77	20230707	960	4.48	20231101	2.24	N	215790	500	201 억	7525602	N	N	N	N
125	20231109	130857	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1009	16	2	1.61	59101032	58910	39.84	1020	1020	993	1290	696	993	1003.24	18.68	-17160	1027	1010	1000	983	973	1018	991	201	297	500	630	1	1	40283149	406	7.21	0.42	12	0.15	140.00	2424.00	2375	20230707	-57.52	960	20231101	5.10	2375	-57.52	20230707	960	5.10	20231101	2375	-57.52	20230707	960	5.10	20231101	2.24	N	215790	500	201 억	7525602	N	N	N	N
126	20231109	120901	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1002	9	2	0.91	50230095	50051	33.85	1020	1020	993	1290	696	993	1003.58	18.68	-13694	1027	1010	1000	983	973	1018	991	201	297	500	630	1	1	40283149	404	7.16	0.41	12	0.12	140.00	2424.00	2375	20230707	-57.81	960	20231101	4.38	2375	-57.81	20230707	960	4.38	20231101	2375	-57.81	20230707	960	4.38	20231101	2.24	N	215790	500	201 억	7525602	N	N	N	N
127	20231109	110857	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1003	10	2	1.01	46200045	46019	31.13	1020	1020	993	1290	696	993	1003.93	18.68	-12097	1027	1010	1000	983	973	1018	991	201	297	500	630	1	1	40283149	404	7.16	0.41	12	0.11	140.00	2424.00	2375	20230707	-57.77	960	20231101	4.48	2375	-57.77	20230707	960	4.48	20231101	2375	-57.77	20230707	960	4.48	20231101	2.24	N	215790	500	201 억	7525602	N	N	N	N
128	20231109	100852	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	994	1	2	0.10	38952106	38769	26.22	1020	1020	993	1290	696	993	1004.72	18.68	-10132	1027	1010	1000	983	973	1018	991	201	297	500	630	1	1	40283149	400	7.10	0.41	12	0.10	140.00	2424.00	2375	20230707	-58.15	960	20231101	3.54	2375	-58.15	20230707	960	3.54	20231101	2375	-58.15	20230707	960	3.54	20231101	2.24	N	215790	500	201 억	7525602	N	N	N	N
129	20231109	090858	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	993	0	3	0.00	2830423	2817	1.91	1020	1020	993	1290	696	993	1004.76	18.68	141	1027	1010	1000	983	973	1018	991	201	297	500	630	1	1	40283149	400	7.09	0.41	12	0.01	140.00	2424.00	2375	20230707	-58.19	960	20231101	3.44	2375	-58.19	20230707	960	3.44	20231101	2375	-58.19	20230707	960	3.44	20231101	2.24	N	215790	500	201 억	7525602	N	N	N	N
130	20231108	160850	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	993	3	2	0.30	149057431	147814	90.24	991	1017	990	1287	693	990	1008.41	18.71	-1180	1036	1012	988	964	940	1001	953	201	297	500	630	1	1	40283149	400	7.09	0.41	12	0.37	140.00	2424.00	2375	20230707	-58.19	960	20231101	3.44	2375	-58.19	20230707	960	3.44	20231101	2375	-58.19	20230707	960	3.44	20231101	2.21	N	215790	500	201 억	7536356	N	N	N	N
131	20231108	150855	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	999	9	2	0.91	146242156	144979	88.51	991	1017	990	1287	693	990	1008.71	18.71	-1066	1036	1012	988	964	940	1001	953	201	297	500	630	1	1	40283149	402	7.14	0.41	12	0.36	140.00	2424.00	2375	20230707	-57.94	960	20231101	4.06	2375	-57.94	20230707	960	4.06	20231101	2375	-57.94	20230707	960	4.06	20231101	2.21	N	215790	500	201 억	7536356	N	N	N	N
132	20231108	140850	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1010	20	2	2.02	119443139	118098	72.10	991	1017	991	1287	693	990	1011.39	18.71	2352	1036	1012	988	964	940	1001	953	201	297	500	630	1	1	40283149	407	7.21	0.42	12	0.29	140.00	2424.00	2375	20230707	-57.47	960	20231101	5.21	2375	-57.47	20230707	960	5.21	20231101	2375	-57.47	20230707	960	5.21	20231101	2.21	N	215790	500	201 억	7536356	N	N	N	N
133	20231108	130848	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1012	22	2	2.22	102305324	101092	61.72	991	1017	991	1287	693	990	1012.00	18.71	3257	1036	1012	988	964	940	1001	953	201	297	500	630	1	1	40283149	408	7.23	0.42	12	0.25	140.00	2424.00	2375	20230707	-57.39	960	20231101	5.42	2375	-57.39	20230707	960	5.42	20231101	2375	-57.39	20230707	960	5.42	20231101	2.21	N	215790	500	201 억	7536356	N	N	N	N
134	20231108	120844	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1015	25	2	2.53	81732816	80777	49.31	991	1017	991	1287	693	990	1011.83	18.71	9037	1036	1012	988	964	940	1001	953	201	297	500	630	1	1	40283149	409	7.25	0.42	12	0.20	140.00	2424.00	2375	20230707	-57.26	960	20231101	5.73	2375	-57.26	20230707	960	5.73	20231101	2375	-57.26	20230707	960	5.73	20231101	2.21	N	215790	500	201 억	7536356	N	N	N	N
135	20231108	110851	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1008	18	2	1.82	61187472	60476	36.92	991	1017	991	1287	693	990	1011.76	18.71	10051	1036	1012	988	964	940	1001	953	201	297	500	630	1	1	40283149	406	7.20	0.42	12	0.15	140.00	2424.00	2375	20230707	-57.56	960	20231101	5.00	2375	-57.56	20230707	960	5.00	20231101	2375	-57.56	20230707	960	5.00	20231101	2.21	N	215790	500	201 억	7536356	N	N	N	N
136	20231108	100850	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1008	18	2	1.82	25838176	25585	15.62	991	1016	991	1287	693	990	1009.90	18.71	-2049	1036	1012	988	964	940	1001	953	201	297	500	630	1	1	40283149	406	7.20	0.42	12	0.06	140.00	2424.00	2375	20230707	-57.56	960	20231101	5.00	2375	-57.56	20230707	960	5.00	20231101	2375	-57.56	20230707	960	5.00	20231101	2.21	N	215790	500	201 억	7536356	N	N	N	N
137	20231108	090847	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1014	24	2	2.42	2800474	2773	1.69	991	1015	991	1287	693	990	1009.91	18.71	-229	1036	1012	988	964	940	1001	953	201	297	500	630	1	1	40283149	408	7.24	0.42	12	0.01	140.00	2424.00	2375	20230707	-57.31	960	20231101	5.62	2375	-57.31	20230707	960	5.62	20231101	2375	-57.31	20230707	960	5.62	20231101	2.21	N	215790	500	201 억	7536356	N	N	N	N
138	20231107	160850	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	990	-21	5	-2.08	160855193	163802	67.84	1011	1012	964	1314	708	1011	981.90	18.85	-57476	1067	1039	1014	986	961	1026	973	201	303	500	640	1	1	40283149	399	7.07	0.41	12	0.41	140.00	2424.00	2375	20230707	-58.32	960	20231101	3.12	2375	-58.32	20230707	960	3.12	20231101	2375	-58.32	20230707	960	3.12	20231101	2.18	N	215790	500	201 억	7593778	N	N	N	N
139	20231107	150851	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	982	-29	5	-2.87	149762233	152579	63.19	1011	1012	964	1314	708	1011	981.54	18.85	-56779	1067	1039	1014	986	961	1026	973	201	303	500	640	1	1	40283149	396	7.01	0.41	12	0.38	140.00	2424.00	2375	20230707	-58.65	960	20231101	2.29	2375	-58.65	20230707	960	2.29	20231101	2375	-58.65	20230707	960	2.29	20231101	2.18	N	215790	500	201 억	7593778	N	N	N	N
140	20231107	140854	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	981	-30	5	-2.97	142140462	144799	59.97	1011	1012	964	1314	708	1011	981.64	18.85	-56813	1067	1039	1014	986	961	1026	973	201	303	500	640	1	1	40283149	395	7.01	0.40	12	0.36	140.00	2424.00	2375	20230707	-58.69	960	20231101	2.19	2375	-58.69	20230707	960	2.19	20231101	2375	-58.69	20230707	960	2.19	20231101	2.18	N	215790	500	201 억	7593778	N	N	N	N
141	20231107	130852	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	978	-33	5	-3.26	129162503	131536	54.47	1011	1012	964	1314	708	1011	981.96	18.85	-54431	1067	1039	1014	986	961	1026	973	201	303	500	640	1	1	40283149	394	6.99	0.40	12	0.33	140.00	2424.00	2375	20230707	-58.82	960	20231101	1.88	2375	-58.82	20230707	960	1.88	20231101	2375	-58.82	20230707	960	1.88	20231101	2.18	N	215790	500	201 억	7593778	N	N	N	N
142	20231107	120848	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	974	-37	5	-3.66	106756162	108462	44.92	1011	1012	970	1314	708	1011	984.27	18.85	-51081	1067	1039	1014	986	961	1026	973	201	303	500	640	1	1	40283149	392	6.96	0.40	12	0.27	140.00	2424.00	2375	20230707	-58.99	960	20231101	1.46	2375	-58.99	20230707	960	1.46	20231101	2375	-58.99	20230707	960	1.46	20231101	2.18	N	215790	500	201 억	7593778	N	N	N	N
143	20231107	110848	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	988	-23	5	-2.27	55922203	56505	23.40	1011	1012	983	1314	708	1011	989.69	18.85	-26311	1067	1039	1014	986	961	1026	973	201	303	500	640	1	1	40283149	398	7.06	0.41	12	0.14	140.00	2424.00	2375	20230707	-58.40	960	20231101	2.92	2375	-58.40	20230707	960	2.92	20231101	2375	-58.40	20230707	960	2.92	20231101	2.18	N	215790	500	201 억	7593778	N	N	N	N
144	20231107	100859	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	988	-23	5	-2.27	47113961	47604	19.71	1011	1012	983	1314	708	1011	989.71	18.85	-24390	1067	1039	1014	986	961	1026	973	201	303	500	640	1	1	40283149	398	7.06	0.41	12	0.12	140.00	2424.00	2375	20230707	-58.40	960	20231101	2.92	2375	-58.40	20230707	960	2.92	20231101	2375	-58.40	20230707	960	2.92	20231101	2.18	N	215790	500	201 억	7593778	N	N	N	N
145	20231107	090836	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	993	-18	5	-1.78	17983752	18145	7.51	1011	1012	983	1314	708	1011	991.11	18.85	-16128	1067	1039	1014	986	961	1026	973	201	303	500	640	1	1	40283149	400	7.09	0.41	12	0.05	140.00	2424.00	2375	20230707	-58.19	960	20231101	3.44	2375	-58.19	20230707	960	3.44	20231101	2375	-58.19	20230707	960	3.44	20231101	2.18	N	215790	500	201 억	7593778	N	N	N	N
146	20231106	160829	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1011	-8	5	-0.79	244138603	241017	258.81	1035	1042	989	1324	714	1019	1013.03	19.05	-57894	1052	1035	1011	994	970	1044	1003	201	305	500	650	1	1	40283149	407	7.22	0.42	12	0.60	140.00	2424.00	2375	20230707	-57.43	960	20231101	5.31	2375	-57.43	20230707	960	5.31	20231101	2375	-57.43	20230707	960	5.31	20231101	2.16	N	215790	500	201 억	7672560	N	N	N	N
147	20231106	150834	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1016	-3	5	-0.29	218159909	215358	231.26	1035	1042	989	1324	714	1019	1013.01	19.05	-56812	1052	1035	1011	994	970	1044	1003	201	305	500	650	1	1	40283149	409	7.26	0.42	12	0.53	140.00	2424.00	2375	20230707	-57.22	960	20231101	5.83	2375	-57.22	20230707	960	5.83	20231101	2375	-57.22	20230707	960	5.83	20231101	2.16	N	215790	500	201 억	7672560	N	N	N	N
148	20231106	140830	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1015	-4	5	-0.39	207091069	204463	219.56	1035	1042	989	1324	714	1019	1012.85	19.05	-53951	1052	1035	1011	994	970	1044	1003	201	305	500	650	1	1	40283149	409	7.25	0.42	12	0.51	140.00	2424.00	2375	20230707	-57.26	960	20231101	5.73	2375	-57.26	20230707	960	5.73	20231101	2375	-57.26	20230707	960	5.73	20231101	2.16	N	215790	500	201 억	7672560	N	N	N	N
149	20231106	130838	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1018	-1	5	-0.10	195631775	193206	207.47	1035	1042	989	1324	714	1019	1012.56	19.05	-51932	1052	1035	1011	994	970	1044	1003	201	305	500	650	1	1	40283149	410	7.27	0.42	12	0.48	140.00	2424.00	2375	20230707	-57.14	960	20231101	6.04	2375	-57.14	20230707	960	6.04	20231101	2375	-57.14	20230707	960	6.04	20231101	2.16	N	215790	500	201 억	7672560	N	N	N	N
150	20231106	120835	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1004	-15	5	-1.47	187748607	185441	199.13	1035	1042	989	1324	714	1019	1012.44	19.05	-50581	1052	1035	1011	994	970	1044	1003	201	305	500	650	1	1	40283149	404	7.17	0.41	12	0.46	140.00	2424.00	2375	20230707	-57.73	960	20231101	4.58	2375	-57.73	20230707	960	4.58	20231101	2375	-57.73	20230707	960	4.58	20231101	2.16	N	215790	500	201 억	7672560	N	N	N	N
151	20231106	110833	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1002	-17	5	-1.67	167387495	165161	177.36	1035	1042	989	1324	714	1019	1013.48	19.05	-48035	1052	1035	1011	994	970	1044	1003	201	305	500	650	1	1	40283149	404	7.16	0.41	12	0.41	140.00	2424.00	2375	20230707	-57.81	960	20231101	4.38	2375	-57.81	20230707	960	4.38	20231101	2375	-57.81	20230707	960	4.38	20231101	2.16	N	215790	500	201 억	7672560	N	N	N	N
152	20231106	100809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1016	-3	5	-0.29	62441219	62127	66.71	1035	1042	989	1324	714	1019	1005.06	19.05	-5124	1052	1035	1011	994	970	1044	1003	201	305	500	650	1	1	40283149	409	7.26	0.42	12	0.15	140.00	2424.00	2375	20230707	-57.22	960	20231101	5.83	2375	-57.22	20230707	960	5.83	20231101	2375	-57.22	20230707	960	5.83	20231101	2.16	N	215790	500	201 억	7672560	N	N	N	N
153	20231106	090833	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1019	0	3	0.00	5831339	5738	6.16	1035	1042	1009	1324	714	1019	1016.27	19.05	-1957	1052	1035	1011	994	970	1044	1003	201	305	500	650	1	1	40283149	410	7.28	0.42	12	0.01	140.00	2424.00	2375	20230707	-57.09	960	20231101	6.15	2375	-57.09	20230707	960	6.15	20231101	2375	-57.09	20230707	960	6.15	20231101	2.16	N	215790	500	201 억	7672560	N	N	N	N
154	20231103	160823	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1019	9	2	0.89	93261982	93124	216.41	1000	1028	987	1313	707	1010	1001.48	19.06	25231	1038	1023	1002	987	966	1031	995	201	303	500	640	1	1	40283149	410	7.28	0.42	12	0.23	140.00	2424.00	2375	20230707	-57.09	960	20231101	6.15	2375	-57.09	20230707	960	6.15	20231101	2375	-57.09	20230707	960	6.15	20231101	2.17	N	215790	500	201 억	7677484	N	N	N	N
155	20231103	150819	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1019	9	2	0.89	88476249	88426	205.49	1000	1028	987	1313	707	1010	1000.57	19.06	26739	1038	1023	1002	987	966	1031	995	201	303	500	640	1	1	40283149	410	7.28	0.42	12	0.22	140.00	2424.00	2375	20230707	-57.09	960	20231101	6.15	2375	-57.09	20230707	960	6.15	20231101	2375	-57.09	20230707	960	6.15	20231101	2.17	N	215790	500	201 억	7677484	N	N	N	N
156	20231103	140819	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1016	6	2	0.59	85843338	85836	199.47	1000	1028	987	1313	707	1010	1000.09	19.06	25666	1038	1023	1002	987	966	1031	995	201	303	500	640	1	1	40283149	409	7.26	0.42	12	0.21	140.00	2424.00	2375	20230707	-57.22	960	20231101	5.83	2375	-57.22	20230707	960	5.83	20231101	2375	-57.22	20230707	960	5.83	20231101	2.17	N	215790	500	201 억	7677484	N	N	N	N
157	20231103	130820	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1010	0	3	0.00	72400074	72594	168.70	1000	1028	987	1313	707	1010	997.33	19.06	19830	1038	1023	1002	987	966	1031	995	201	303	500	640	1	1	40283149	407	7.21	0.42	12	0.18	140.00	2424.00	2375	20230707	-57.47	960	20231101	5.21	2375	-57.47	20230707	960	5.21	20231101	2375	-57.47	20230707	960	5.21	20231101	2.17	N	215790	500	201 억	7677484	N	N	N	N
158	20231103	120818	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1007	-3	5	-0.30	70399573	70620	164.11	1000	1028	987	1313	707	1010	996.88	19.06	20017	1038	1023	1002	987	966	1031	995	201	303	500	640	1	1	40283149	406	7.19	0.42	12	0.18	140.00	2424.00	2375	20230707	-57.60	960	20231101	4.90	2375	-57.60	20230707	960	4.90	20231101	2375	-57.60	20230707	960	4.90	20231101	2.17	N	215790	500	201 억	7677484	N	N	N	N
159	20231103	110827	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1005	-5	5	-0.50	66502256	66744	155.10	1000	1028	987	1313	707	1010	996.38	19.06	20037	1038	1023	1002	987	966	1031	995	201	303	500	640	1	1	40283149	405	7.18	0.41	12	0.17	140.00	2424.00	2375	20230707	-57.68	960	20231101	4.69	2375	-57.68	20230707	960	4.69	20231101	2375	-57.68	20230707	960	4.69	20231101	2.17	N	215790	500	201 억	7677484	N	N	N	N
160	20231103	100809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	992	-18	5	-1.78	50768761	50992	118.50	1000	1028	987	1313	707	1010	995.62	19.06	10130	1038	1023	1002	987	966	1031	995	201	303	500	640	1	1	40283149	400	7.09	0.41	12	0.13	140.00	2424.00	2375	20230707	-58.23	960	20231101	3.33	2375	-58.23	20230707	960	3.33	20231101	2375	-58.23	20230707	960	3.33	20231101	2.17	N	215790	500	201 억	7677484	N	N	N	N
161	20231103	090814	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1010	0	3	0.00	9334757	9259	21.52	1000	1028	1000	1313	707	1010	1008.18	19.06	-1349	1038	1023	1002	987	966	1031	995	201	303	500	640	1	1	40283149	407	7.21	0.42	12	0.02	140.00	2424.00	2375	20230707	-57.47	960	20231101	5.21	2375	-57.47	20230707	960	5.21	20231101	2375	-57.47	20230707	960	5.21	20231101	2.17	N	215790	500	201 억	7677484	N	N	N	N
162	20231102	160815	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1010	29	2	2.96	42756914	42487	30.54	981	1017	981	1275	687	981	1006.35	19.05	2098	1025	1002	981	958	937	992	948	201	294	500	620	1	1	40283149	407	7.21	0.42	12	0.11	140.00	2424.00	2375	20230707	-57.47	960	20231101	5.21	2375	-57.47	20230707	960	5.21	20231101	2375	-57.47	20230707	960	5.21	20231101	2.15	N	215790	500	201 억	7675386	N	N	N	N
163	20231102	150824	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1011	30	2	3.06	40396925	40148	28.86	981	1017	981	1275	687	981	1006.20	19.05	2445	1025	1002	981	958	937	992	948	201	294	500	620	1	1	40283149	407	7.22	0.42	12	0.10	140.00	2424.00	2375	20230707	-57.43	960	20231101	5.31	2375	-57.43	20230707	960	5.31	20231101	2375	-57.43	20230707	960	5.31	20231101	2.15	N	215790	500	201 억	7675386	N	N	N	N
164	20231102	140809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1012	31	2	3.16	35854914	35639	25.62	981	1017	981	1275	687	981	1006.06	19.05	1477	1025	1002	981	958	937	992	948	201	294	500	620	1	1	40283149	408	7.23	0.42	12	0.09	140.00	2424.00	2375	20230707	-57.39	960	20231101	5.42	2375	-57.39	20230707	960	5.42	20231101	2375	-57.39	20230707	960	5.42	20231101	2.15	N	215790	500	201 억	7675386	N	N	N	N
165	20231102	130814	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1009	28	2	2.85	27972001	27825	20.00	981	1017	981	1275	687	981	1005.28	19.05	1260	1025	1002	981	958	937	992	948	201	294	500	620	1	1	40283149	406	7.21	0.42	12	0.07	140.00	2424.00	2375	20230707	-57.52	960	20231101	5.10	2375	-57.52	20230707	960	5.10	20231101	2375	-57.52	20230707	960	5.10	20231101	2.15	N	215790	500	201 억	7675386	N	N	N	N
166	20231102	120811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1005	24	2	2.45	25771162	25636	18.43	981	1017	981	1275	687	981	1005.27	19.05	1260	1025	1002	981	958	937	992	948	201	294	500	620	1	1	40283149	405	7.18	0.41	12	0.06	140.00	2424.00	2375	20230707	-57.68	960	20231101	4.69	2375	-57.68	20230707	960	4.69	20231101	2375	-57.68	20230707	960	4.69	20231101	2.15	N	215790	500	201 억	7675386	N	N	N	N
167	20231102	110809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1008	27	2	2.75	18540928	18456	13.27	981	1017	981	1275	687	981	1004.60	19.05	-892	1025	1002	981	958	937	992	948	201	294	500	620	1	1	40283149	406	7.20	0.42	12	0.05	140.00	2424.00	2375	20230707	-57.56	960	20231101	5.00	2375	-57.56	20230707	960	5.00	20231101	2375	-57.56	20230707	960	5.00	20231101	2.15	N	215790	500	201 억	7675386	N	N	N	N
168	20231102	100811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1010	29	2	2.96	16008587	15940	11.46	981	1017	981	1275	687	981	1004.30	19.05	-1300	1025	1002	981	958	937	992	948	201	294	500	620	1	1	40283149	407	7.21	0.42	12	0.04	140.00	2424.00	2375	20230707	-57.47	960	20231101	5.21	2375	-57.47	20230707	960	5.21	20231101	2375	-57.47	20230707	960	5.21	20231101	2.15	N	215790	500	201 억	7675386	N	N	N	N
169	20231102	090816	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	995	14	2	1.43	914430	926	0.67	981	996	981	1275	687	981	987.51	19.05	245	1025	1002	981	958	937	992	948	201	294	500	620	1	1	40283149	401	7.11	0.41	12	0.00	140.00	2424.00	2375	20230707	-58.11	960	20231101	3.65	2375	-58.11	20230707	960	3.65	20231101	2375	-58.11	20230707	960	3.65	20231101	2.15	N	215790	500	201 억	7675386	N	N	N	N
170	20231101	160808	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	981	6	2	0.62	136100868	138850	76.35	985	1004	960	1267	683	975	980.20	19.10	29548	1059	1017	996	954	933	1006	943	201	292	500	620	1	1	40283149	395	7.01	0.40	12	0.34	140.00	2424.00	2375	20230707	-58.69	960	20231101	2.19	2375	-58.69	20230707	960	2.19	20231101	2375	-58.69	20230707	960	2.19	20231101	2.20	N	215790	500	201 억	7692669	N	N	N	N
171	20231101	150808	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	967	-8	5	-0.82	126252577	128732	70.79	985	1004	964	1267	683	975	980.74	19.10	29984	1059	1017	996	954	933	1006	943	201	292	500	620	1	1	40283149	390	6.91	0.40	12	0.32	140.00	2424.00	2375	20230707	-59.28	964	20231101	0.31	2375	-59.28	20230707	964	0.31	20231101	2375	-59.28	20230707	964	0.31	20231101	2.20	N	215790	500	201 억	7692669	N	N	N	N
172	20231101	140802	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	981	6	2	0.62	95526713	97008	53.35	985	1004	973	1267	683	975	984.73	19.10	28291	1059	1017	996	954	933	1006	943	201	292	500	620	1	1	40283149	395	7.01	0.40	12	0.24	140.00	2424.00	2375	20230707	-58.69	973	20231101	0.82	2375	-58.69	20230707	973	0.82	20231101	2375	-58.69	20230707	973	0.82	20231101	2.20	N	215790	500	201 억	7692669	N	N	N	N
173	20231101	130809	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	985	10	2	1.03	70617469	71571	39.36	985	1004	975	1267	683	975	986.68	19.10	22411	1059	1017	996	954	933	1006	943	201	292	500	620	1	1	40283149	397	7.04	0.41	12	0.18	140.00	2424.00	2375	20230707	-58.53	975	20231101	1.03	2375	-58.53	20230707	975	1.03	20231101	2375	-58.53	20230707	975	1.03	20231101	2.20	N	215790	500	201 억	7692669	N	N	N	N
174	20231101	120826	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	990	15	2	1.54	56500207	57245	31.48	985	1004	975	1267	683	975	986.99	19.10	18810	1059	1017	996	954	933	1006	943	201	292	500	620	1	1	40283149	399	7.07	0.41	12	0.14	140.00	2424.00	2375	20230707	-58.32	975	20231101	1.54	2375	-58.32	20230707	975	1.54	20231101	2375	-58.32	20230707	975	1.54	20231101	2.20	N	215790	500	201 억	7692669	N	N	N	N
175	20231101	110833	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	978	3	2	0.31	39606442	40050	22.02	985	1004	975	1267	683	975	988.92	19.10	16871	1059	1017	996	954	933	1006	943	201	292	500	620	1	1	40283149	394	6.99	0.40	12	0.10	140.00	2424.00	2375	20230707	-58.82	975	20231101	0.31	2375	-58.82	20230707	975	0.31	20231101	2375	-58.82	20230707	975	0.31	20231101	2.20	N	215790	500	201 억	7692669	N	N	N	N
176	20231101	100822	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	990	15	2	1.54	32885193	33237	18.28	985	1004	975	1267	683	975	989.42	19.10	17613	1059	1017	996	954	933	1006	943	201	292	500	620	1	1	40283149	399	7.07	0.41	12	0.08	140.00	2424.00	2375	20230707	-58.32	975	20231101	1.54	2375	-58.32	20230707	975	1.54	20231101	2375	-58.32	20230707	975	1.54	20231101	2.20	N	215790	500	201 억	7692669	N	N	N	N
177	20231101	090822	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	996	21	2	2.15	16487778	16737	9.20	985	998	975	1267	683	975	985.11	19.10	9832	1059	1017	996	954	933	1006	943	201	292	500	620	1	1	40283149	401	7.11	0.41	12	0.04	140.00	2424.00	2375	20230707	-58.06	975	20231101	2.15	2375	-58.06	20230707	975	2.15	20231101	2375	-58.06	20230707	975	2.15	20231101	2.20	N	215790	500	201 억	7692669	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History