KissMeData/091440/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 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	investmentCareful	shortOverheated
2	20231130	160744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	720	1	29.81	5620186605	1792723	81.23	3135	3135	3135	3135	1695	2415	3135.00	2.30	-2603	2745	2580	2305	2140	1865	2662	2222	51	720	500	1490	5	1	10237989	321	-2.15	1.85	12	17.51	-1457.00	1699.00	3645	20230824	-13.99	1904	20230727	64.65	3645	-13.99	20230824	1904	64.65	20230727	3645	-13.99	20230824	1904	64.65	20230727	0.05	N	091440	500	51 억	235035	N	N	N	N
3	20231130	150745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	720	1	29.81	5615738040	1791304	81.17	3135	3135	3135	3135	1695	2415	3135.00	2.30	-2603	2745	2580	2305	2140	1865	2662	2222	51	720	500	1490	5	1	10237989	321	-2.15	1.85	12	17.50	-1457.00	1699.00	3645	20230824	-13.99	1904	20230727	64.65	3645	-13.99	20230824	1904	64.65	20230727	3645	-13.99	20230824	1904	64.65	20230727	0.05	N	091440	500	51 억	235035	N	N	N	N
4	20231130	140741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	720	1	29.81	5602176030	1786978	80.97	3135	3135	3135	3135	1695	2415	3135.00	2.30	-2603	2745	2580	2305	2140	1865	2662	2222	51	720	500	1490	5	1	10237989	321	-2.15	1.85	12	17.45	-1457.00	1699.00	3645	20230824	-13.99	1904	20230727	64.65	3645	-13.99	20230824	1904	64.65	20230727	3645	-13.99	20230824	1904	64.65	20230727	0.05	N	091440	500	51 억	235035	N	N	N	N
5	20231130	130738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	720	1	29.81	5566596915	1775629	80.46	3135	3135	3135	3135	1695	2415	3135.00	2.30	-2603	2745	2580	2305	2140	1865	2662	2222	51	720	500	1490	5	1	10237989	321	-2.15	1.85	12	17.34	-1457.00	1699.00	3645	20230824	-13.99	1904	20230727	64.65	3645	-13.99	20230824	1904	64.65	20230727	3645	-13.99	20230824	1904	64.65	20230727	0.05	N	091440	500	51 억	235035	N	N	N	N
6	20231130	120750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	720	1	29.81	5537334825	1766295	80.04	3135	3135	3135	3135	1695	2415	3135.00	2.30	-2603	2745	2580	2305	2140	1865	2662	2222	51	720	500	1490	5	1	10237989	321	-2.15	1.85	12	17.25	-1457.00	1699.00	3645	20230824	-13.99	1904	20230727	64.65	3645	-13.99	20230824	1904	64.65	20230727	3645	-13.99	20230824	1904	64.65	20230727	0.05	N	091440	500	51 억	235035	N	N	N	N
7	20231130	110745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	720	1	29.81	5526506535	1762841	79.88	3135	3135	3135	3135	1695	2415	3135.00	2.30	-2603	2745	2580	2305	2140	1865	2662	2222	51	720	500	1490	5	1	10237989	321	-2.15	1.85	12	17.22	-1457.00	1699.00	3645	20230824	-13.99	1904	20230727	64.65	3645	-13.99	20230824	1904	64.65	20230727	3645	-13.99	20230824	1904	64.65	20230727	0.05	N	091440	500	51 억	235035	N	N	N	N
8	20231130	100739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	720	1	29.81	5147215425	1641855	74.40	3135	3135	3135	3135	1695	2415	3135.00	2.30	-2603	2745	2580	2305	2140	1865	2662	2222	51	720	500	1490	5	1	10237989	321	-2.15	1.85	12	16.04	-1457.00	1699.00	3645	20230824	-13.99	1904	20230727	64.65	3645	-13.99	20230824	1904	64.65	20230727	3645	-13.99	20230824	1904	64.65	20230727	0.05	N	091440	500	51 억	235035	N	N	N	N
9	20231130	090741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	720	1	29.81	3931873110	1254186	56.83	3135	3135	3135	3135	1695	2415	3135.00	2.30	-2603	2745	2580	2305	2140	1865	2662	2222	51	720	500	1490	5	1	10237989	321	-2.15	1.85	12	12.25	-1457.00	1699.00	3645	20230824	-13.99	1904	20230727	64.65	3645	-13.99	20230824	1904	64.65	20230727	3645	-13.99	20230824	1904	64.65	20230727	0.05	N	091440	500	51 억	235035	N	N	N	N
10	20231129	160736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	375	2	18.38	4995122735	2172307	3667.02	2040	2470	2030	2650	1430	2040	2299.43	1.71	69315	2116	2077	2056	2017	1996	2067	2007	51	610	500	1260	5	1	10237989	247	-1.66	1.42	12	21.22	-1457.00	1699.00	3645	20230824	-33.74	1904	20230727	26.84	3645	-33.74	20230824	1904	26.84	20230727	3645	-33.74	20230824	1904	26.84	20230727	0.01	N	091440	500	51 억	175113	N	N	N	N
11	20231129	150743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	360	2	17.65	4721513730	2057829	3473.77	2040	2470	2030	2650	1430	2040	2294.42	1.71	80750	2116	2077	2056	2017	1996	2067	2007	51	610	500	1260	5	1	10237989	246	-1.65	1.41	12	20.10	-1457.00	1699.00	3645	20230824	-34.16	1904	20230727	26.05	3645	-34.16	20230824	1904	26.05	20230727	3645	-34.16	20230824	1904	26.05	20230727	0.01	N	091440	500	51 억	175113	N	N	N	N
12	20231129	140739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2330	290	2	14.22	2640705950	1181004	1993.63	2040	2380	2030	2650	1430	2040	2235.98	1.71	57341	2116	2077	2056	2017	1996	2067	2007	51	610	500	1260	5	1	10237989	239	-1.60	1.37	12	11.54	-1457.00	1699.00	3645	20230824	-36.08	1904	20230727	22.37	3645	-36.08	20230824	1904	22.37	20230727	3645	-36.08	20230824	1904	22.37	20230727	0.01	N	091440	500	51 억	175113	N	N	N	N
13	20231129	130740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2200	160	2	7.84	1663583735	753968	1272.76	2040	2340	2030	2650	1430	2040	2206.44	1.71	94685	2116	2077	2056	2017	1996	2067	2007	51	610	500	1260	5	1	10237989	225	-1.51	1.29	12	7.36	-1457.00	1699.00	3645	20230824	-39.64	1904	20230727	15.55	3645	-39.64	20230824	1904	15.55	20230727	3645	-39.64	20230824	1904	15.55	20230727	0.01	N	091440	500	51 억	175113	N	N	N	N
14	20231129	120741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2185	145	2	7.11	600348970	276433	466.64	2040	2245	2030	2650	1430	2040	2171.77	1.71	38494	2116	2077	2056	2017	1996	2067	2007	51	610	500	1260	5	1	10237989	224	-1.50	1.29	12	2.70	-1457.00	1699.00	3645	20230824	-40.05	1904	20230727	14.76	3645	-40.05	20230824	1904	14.76	20230727	3645	-40.05	20230824	1904	14.76	20230727	0.01	N	091440	500	51 억	175113	N	N	N	N
15	20231129	110741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	100	2	4.90	167399015	80063	135.15	2040	2160	2030	2650	1430	2040	2090.84	1.71	-479	2116	2077	2056	2017	1996	2067	2007	51	610	500	1260	5	1	10237989	219	-1.47	1.26	12	0.78	-1457.00	1699.00	3645	20230824	-41.29	1904	20230727	12.39	3645	-41.29	20230824	1904	12.39	20230727	3645	-41.29	20230824	1904	12.39	20230727	0.01	N	091440	500	51 억	175113	N	N	N	N
16	20231129	100739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	20	2	0.98	48408550	23641	39.91	2040	2080	2030	2650	1430	2040	2047.65	1.71	-4485	2116	2077	2056	2017	1996	2067	2007	51	610	500	1260	5	1	10237989	211	-1.41	1.21	12	0.23	-1457.00	1699.00	3645	20230824	-43.48	1904	20230727	8.19	3645	-43.48	20230824	1904	8.19	20230727	3645	-43.48	20230824	1904	8.19	20230727	0.01	N	091440	500	51 억	175113	N	N	N	N
17	20231129	090736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2035	-5	5	-0.25	17489765	8545	14.42	2040	2080	2035	2650	1430	2040	2046.78	1.71	-525	2116	2077	2056	2017	1996	2067	2007	51	610	500	1260	5	1	10237989	208	-1.40	1.20	12	0.08	-1457.00	1699.00	3645	20230824	-44.17	1904	20230727	6.88	3645	-44.17	20230824	1904	6.88	20230727	3645	-44.17	20230824	1904	6.88	20230727	0.01	N	091440	500	51 억	175113	N	N	N	N
18	20231128	160737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-45	5	-2.16	122024570	59239	60.98	2085	2095	2035	2710	1460	2085	2059.87	1.99	-28561	2191	2137	2091	2037	1991	2115	2015	51	625	500	1290	5	1	10237989	209	-1.40	1.20	12	0.58	-1457.00	1699.00	3645	20230824	-44.03	1904	20230727	7.14	3645	-44.03	20230824	1904	7.14	20230727	3645	-44.03	20230824	1904	7.14	20230727	0.01	N	091440	500	51 억	203674	N	N	N	N
19	20231128	150650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2045	-40	5	-1.92	106997080	51880	53.40	2085	2095	2035	2710	1460	2085	2062.40	1.99	-28163	2191	2137	2091	2037	1991	2115	2015	51	625	500	1290	5	1	10237989	209	-1.40	1.20	12	0.51	-1457.00	1699.00	3645	20230824	-43.90	1904	20230727	7.41	3645	-43.90	20230824	1904	7.41	20230727	3645	-43.90	20230824	1904	7.41	20230727	0.01	N	091440	500	51 억	203674	N	N	N	N
20	20231128	140737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2050	-35	5	-1.68	101558775	49223	50.67	2085	2095	2035	2710	1460	2085	2063.24	1.99	-26407	2191	2137	2091	2037	1991	2115	2015	51	625	500	1290	5	1	10237989	210	-1.41	1.21	12	0.48	-1457.00	1699.00	3645	20230824	-43.76	1904	20230727	7.67	3645	-43.76	20230824	1904	7.67	20230727	3645	-43.76	20230824	1904	7.67	20230727	0.01	N	091440	500	51 억	203674	N	N	N	N
21	20231128	130732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2050	-35	5	-1.68	87055150	42135	43.37	2085	2095	2035	2710	1460	2085	2066.10	1.99	-24105	2191	2137	2091	2037	1991	2115	2015	51	625	500	1290	5	1	10237989	210	-1.41	1.21	12	0.41	-1457.00	1699.00	3645	20230824	-43.76	1904	20230727	7.67	3645	-43.76	20230824	1904	7.67	20230727	3645	-43.76	20230824	1904	7.67	20230727	0.01	N	091440	500	51 억	203674	N	N	N	N
22	20231128	120736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	-25	5	-1.20	68180930	32911	33.88	2085	2095	2045	2710	1460	2085	2071.68	1.99	-16355	2191	2137	2091	2037	1991	2115	2015	51	625	500	1290	5	1	10237989	211	-1.41	1.21	12	0.32	-1457.00	1699.00	3645	20230824	-43.48	1904	20230727	8.19	3645	-43.48	20230824	1904	8.19	20230727	3645	-43.48	20230824	1904	8.19	20230727	0.01	N	091440	500	51 억	203674	N	N	N	N
23	20231128	110735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	-5	5	-0.24	35494425	17038	17.54	2085	2095	2060	2710	1460	2085	2083.25	1.99	-4379	2191	2137	2091	2037	1991	2115	2015	51	625	500	1290	5	1	10237989	213	-1.43	1.22	12	0.17	-1457.00	1699.00	3645	20230824	-42.94	1904	20230727	9.24	3645	-42.94	20230824	1904	9.24	20230727	3645	-42.94	20230824	1904	9.24	20230727	0.01	N	091440	500	51 억	203674	N	N	N	N
24	20231128	100735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	0	3	0.00	33337105	15999	16.47	2085	2095	2060	2710	1460	2085	2083.70	1.99	-3633	2191	2137	2091	2037	1991	2115	2015	51	625	500	1290	5	1	10237989	213	-1.43	1.23	12	0.16	-1457.00	1699.00	3645	20230824	-42.80	1904	20230727	9.51	3645	-42.80	20230824	1904	9.51	20230727	3645	-42.80	20230824	1904	9.51	20230727	0.01	N	091440	500	51 억	203674	N	N	N	N
25	20231128	090732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	-5	5	-0.24	4426455	2129	2.19	2085	2085	2060	2710	1460	2085	2079.12	1.99	120	2191	2137	2091	2037	1991	2115	2015	51	625	500	1290	5	1	10237989	213	-1.43	1.22	12	0.02	-1457.00	1699.00	3645	20230824	-42.94	1904	20230727	9.24	3645	-42.94	20230824	1904	9.24	20230727	3645	-42.94	20230824	1904	9.24	20230727	0.01	N	091440	500	51 억	203674	N	N	N	N
26	20231127	160732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	5	2	0.24	201197605	96662	109.61	2090	2145	2045	2700	1460	2080	2081.45	1.91	8256	2200	2140	2110	2050	2020	2125	2035	51	620	500	1280	5	1	10237989	213	-1.43	1.23	12	0.94	-1457.00	1699.00	3645	20230824	-42.80	1904	20230727	9.51	3645	-42.80	20230824	1904	9.51	20230727	3645	-42.80	20230824	1904	9.51	20230727	0.01	N	091440	500	51 억	195901	N	N	N	N
27	20231127	150733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	5	2	0.24	193069945	92778	105.21	2090	2145	2045	2700	1460	2080	2080.99	1.91	8332	2200	2140	2110	2050	2020	2125	2035	51	620	500	1280	5	1	10237989	213	-1.43	1.23	12	0.91	-1457.00	1699.00	3645	20230824	-42.80	1904	20230727	9.51	3645	-42.80	20230824	1904	9.51	20230727	3645	-42.80	20230824	1904	9.51	20230727	0.01	N	091440	500	51 억	195901	N	N	N	N
28	20231127	140738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	-5	5	-0.24	167469740	80491	91.28	2090	2145	2045	2700	1460	2080	2080.60	1.91	5536	2200	2140	2110	2050	2020	2125	2035	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.79	-1457.00	1699.00	3645	20230824	-43.07	1904	20230727	8.98	3645	-43.07	20230824	1904	8.98	20230727	3645	-43.07	20230824	1904	8.98	20230727	0.01	N	091440	500	51 억	195901	N	N	N	N
29	20231127	130735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2065	-15	5	-0.72	154901255	74412	84.38	2090	2145	2045	2700	1460	2080	2081.67	1.91	6406	2200	2140	2110	2050	2020	2125	2035	51	620	500	1280	5	1	10237989	211	-1.42	1.22	12	0.73	-1457.00	1699.00	3645	20230824	-43.35	1904	20230727	8.46	3645	-43.35	20230824	1904	8.46	20230727	3645	-43.35	20230824	1904	8.46	20230727	0.01	N	091440	500	51 억	195901	N	N	N	N
30	20231127	120738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	-10	5	-0.48	136491435	65471	74.24	2090	2145	2045	2700	1460	2080	2084.76	1.91	7536	2200	2140	2110	2050	2020	2125	2035	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.64	-1457.00	1699.00	3645	20230824	-43.21	1904	20230727	8.72	3645	-43.21	20230824	1904	8.72	20230727	3645	-43.21	20230824	1904	8.72	20230727	0.01	N	091440	500	51 억	195901	N	N	N	N
31	20231127	110726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	-10	5	-0.48	129188845	61936	70.23	2090	2145	2045	2700	1460	2080	2085.84	1.91	6559	2200	2140	2110	2050	2020	2125	2035	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.60	-1457.00	1699.00	3645	20230824	-43.21	1904	20230727	8.72	3645	-43.21	20230824	1904	8.72	20230727	3645	-43.21	20230824	1904	8.72	20230727	0.01	N	091440	500	51 억	195901	N	N	N	N
32	20231127	100725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	0	3	0.00	81948525	39024	44.25	2090	2145	2070	2700	1460	2080	2099.95	1.91	1206	2200	2140	2110	2050	2020	2125	2035	51	620	500	1280	5	1	10237989	213	-1.43	1.22	12	0.38	-1457.00	1699.00	3645	20230824	-42.94	1904	20230727	9.24	3645	-42.94	20230824	1904	9.24	20230727	3645	-42.94	20230824	1904	9.24	20230727	0.01	N	091440	500	51 억	195901	N	N	N	N
33	20231127	090728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2110	30	2	1.44	27253270	12886	14.61	2090	2145	2090	2700	1460	2080	2114.95	1.91	933	2200	2140	2110	2050	2020	2125	2035	51	620	500	1280	5	1	10237989	216	-1.45	1.24	12	0.13	-1457.00	1699.00	3645	20230824	-42.11	1904	20230727	10.82	3645	-42.11	20230824	1904	10.82	20230727	3645	-42.11	20230824	1904	10.82	20230727	0.01	N	091440	500	51 억	195901	N	N	N	N
34	20231124	160720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	-80	5	-3.70	188214535	88184	128.95	2155	2170	2080	2805	1515	2160	2134.34	2.14	-22902	2233	2196	2173	2136	2113	2185	2125	51	645	500	1330	5	1	10237989	213	-1.43	1.22	12	0.86	-1457.00	1699.00	3645	20230824	-42.94	1904	20230727	9.24	3645	-42.94	20230824	1904	9.24	20230727	3645	-42.94	20230824	1904	9.24	20230727	0.01	N	091440	500	51 억	218803	N	N	N	N
35	20231124	150729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2110	-50	5	-2.31	172783525	80804	118.16	2155	2170	2100	2805	1515	2160	2138.30	2.14	-22335	2233	2196	2173	2136	2113	2185	2125	51	645	500	1330	5	1	10237989	216	-1.45	1.24	12	0.79	-1457.00	1699.00	3645	20230824	-42.11	1904	20230727	10.82	3645	-42.11	20230824	1904	10.82	20230727	3645	-42.11	20230824	1904	10.82	20230727	0.01	N	091440	500	51 억	218803	N	N	N	N
36	20231124	140731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2110	-50	5	-2.31	158192875	73880	108.03	2155	2170	2110	2805	1515	2160	2141.21	2.14	-20901	2233	2196	2173	2136	2113	2185	2125	51	645	500	1330	5	1	10237989	216	-1.45	1.24	12	0.72	-1457.00	1699.00	3645	20230824	-42.11	1904	20230727	10.82	3645	-42.11	20230824	1904	10.82	20230727	3645	-42.11	20230824	1904	10.82	20230727	0.01	N	091440	500	51 억	218803	N	N	N	N
37	20231124	130726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2130	-30	5	-1.39	131481215	61287	89.62	2155	2170	2110	2805	1515	2160	2145.34	2.14	-20685	2233	2196	2173	2136	2113	2185	2125	51	645	500	1330	5	1	10237989	218	-1.46	1.25	12	0.60	-1457.00	1699.00	3645	20230824	-41.56	1904	20230727	11.87	3645	-41.56	20230824	1904	11.87	20230727	3645	-41.56	20230824	1904	11.87	20230727	0.01	N	091440	500	51 억	218803	N	N	N	N
38	20231124	120731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2155	-5	5	-0.23	70634600	32956	48.19	2155	2170	2110	2805	1515	2160	2143.30	2.14	5350	2233	2196	2173	2136	2113	2185	2125	51	645	500	1330	5	1	10237989	221	-1.48	1.27	12	0.32	-1457.00	1699.00	3645	20230824	-40.88	1904	20230727	13.18	3645	-40.88	20230824	1904	13.18	20230727	3645	-40.88	20230824	1904	13.18	20230727	0.01	N	091440	500	51 억	218803	N	N	N	N
39	20231124	110726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	-10	5	-0.46	65976735	30785	45.02	2155	2170	2110	2805	1515	2160	2143.15	2.14	6499	2233	2196	2173	2136	2113	2185	2125	51	645	500	1330	5	1	10237989	220	-1.48	1.27	12	0.30	-1457.00	1699.00	3645	20230824	-41.02	1904	20230727	12.92	3645	-41.02	20230824	1904	12.92	20230727	3645	-41.02	20230824	1904	12.92	20230727	0.01	N	091440	500	51 억	218803	N	N	N	N
40	20231124	100726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2160	0	3	0.00	56357200	26303	38.46	2155	2170	2110	2805	1515	2160	2142.61	2.14	8463	2233	2196	2173	2136	2113	2185	2125	51	645	500	1330	5	1	10237989	221	-1.48	1.27	12	0.26	-1457.00	1699.00	3645	20230824	-40.74	1904	20230727	13.45	3645	-40.74	20230824	1904	13.45	20230727	3645	-40.74	20230824	1904	13.45	20230727	0.01	N	091440	500	51 억	218803	N	N	N	N
41	20231124	090725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2160	0	3	0.00	6869385	3190	4.66	2155	2160	2145	2805	1515	2160	2153.41	2.14	777	2233	2196	2173	2136	2113	2185	2125	51	645	500	1330	5	1	10237989	221	-1.48	1.27	12	0.03	-1457.00	1699.00	3645	20230824	-40.74	1904	20230727	13.45	3645	-40.74	20230824	1904	13.45	20230727	3645	-40.74	20230824	1904	13.45	20230727	0.01	N	091440	500	51 억	218803	N	N	N	N
42	20231123	160716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2160	-20	5	-0.92	145297695	66783	98.65	2175	2210	2150	2830	1530	2180	2175.67	2.30	-14040	2226	2202	2161	2137	2096	2215	2150	51	650	500	1350	5	1	10237989	221	-1.48	1.27	12	0.65	-1457.00	1699.00	3645	20230824	-40.74	1904	20230727	13.45	3645	-40.74	20230824	1904	13.45	20230727	3645	-40.74	20230824	1904	13.45	20230727	0.01	N	091440	500	51 억	235070	N	N	N	N
43	20231123	150741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2155	-25	5	-1.15	131880250	60572	89.48	2175	2210	2150	2830	1530	2180	2177.25	2.30	-11535	2226	2202	2161	2137	2096	2215	2150	51	650	500	1350	5	1	10237989	221	-1.48	1.27	12	0.59	-1457.00	1699.00	3645	20230824	-40.88	1904	20230727	13.18	3645	-40.88	20230824	1904	13.18	20230727	3645	-40.88	20230824	1904	13.18	20230727	0.01	N	091440	500	51 억	235070	N	N	N	N
44	20231123	140737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2180	0	3	0.00	106373120	48790	72.07	2175	2210	2150	2830	1530	2180	2180.22	2.30	-6780	2226	2202	2161	2137	2096	2215	2150	51	650	500	1350	5	1	10237989	223	-1.50	1.28	12	0.48	-1457.00	1699.00	3645	20230824	-40.19	1904	20230727	14.50	3645	-40.19	20230824	1904	14.50	20230727	3645	-40.19	20230824	1904	14.50	20230727	0.01	N	091440	500	51 억	235070	N	N	N	N
45	20231123	130737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2175	-5	5	-0.23	96475725	44259	65.38	2175	2210	2150	2830	1530	2180	2179.80	2.30	-5972	2226	2202	2161	2137	2096	2215	2150	51	650	500	1350	5	1	10237989	223	-1.49	1.28	12	0.43	-1457.00	1699.00	3645	20230824	-40.33	1904	20230727	14.23	3645	-40.33	20230824	1904	14.23	20230727	3645	-40.33	20230824	1904	14.23	20230727	0.01	N	091440	500	51 억	235070	N	N	N	N
46	20231123	120728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2175	-5	5	-0.23	95890665	43991	64.98	2175	2210	2150	2830	1530	2180	2179.78	2.30	-5951	2226	2202	2161	2137	2096	2215	2150	51	650	500	1350	5	1	10237989	223	-1.49	1.28	12	0.43	-1457.00	1699.00	3645	20230824	-40.33	1904	20230727	14.23	3645	-40.33	20230824	1904	14.23	20230727	3645	-40.33	20230824	1904	14.23	20230727	0.01	N	091440	500	51 억	235070	N	N	N	N
47	20231123	110745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2185	5	2	0.23	51772455	23770	35.11	2175	2210	2150	2830	1530	2180	2178.06	2.30	-4634	2226	2202	2161	2137	2096	2215	2150	51	650	500	1350	5	1	10237989	224	-1.50	1.29	12	0.23	-1457.00	1699.00	3645	20230824	-40.05	1904	20230727	14.76	3645	-40.05	20230824	1904	14.76	20230727	3645	-40.05	20230824	1904	14.76	20230727	0.01	N	091440	500	51 억	235070	N	N	N	N
48	20231123	100729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2185	5	2	0.23	44659890	20534	30.33	2175	2205	2150	2830	1530	2180	2174.92	2.30	-3185	2226	2202	2161	2137	2096	2215	2150	51	650	500	1350	5	1	10237989	224	-1.50	1.29	12	0.20	-1457.00	1699.00	3645	20230824	-40.05	1904	20230727	14.76	3645	-40.05	20230824	1904	14.76	20230727	3645	-40.05	20230824	1904	14.76	20230727	0.01	N	091440	500	51 억	235070	N	N	N	N
49	20231123	090725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2155	-25	5	-1.15	6910580	3187	4.71	2175	2175	2150	2830	1530	2180	2168.37	2.30	-709	2226	2202	2161	2137	2096	2215	2150	51	650	500	1350	5	1	10237989	221	-1.48	1.27	12	0.03	-1457.00	1699.00	3645	20230824	-40.88	1904	20230727	13.18	3645	-40.88	20230824	1904	13.18	20230727	3645	-40.88	20230824	1904	13.18	20230727	0.01	N	091440	500	51 억	235070	N	N	N	N
50	20231122	160700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2180	30	2	1.40	145825010	67555	70.78	2150	2185	2120	2795	1505	2150	2158.61	2.25	5091	2196	2172	2136	2112	2076	2185	2125	51	645	500	1330	5	1	10237989	223	-1.50	1.28	12	0.66	-1457.00	1699.00	3645	20230824	-40.19	1904	20230727	14.50	3645	-40.19	20230824	1904	14.50	20230727	3645	-40.19	20230824	1904	14.50	20230727	0.01	N	091440	500	51 억	230439	N	N	N	N
51	20231122	150713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2185	35	2	1.63	144598180	66990	70.18	2150	2185	2120	2795	1505	2150	2158.50	2.25	4916	2196	2172	2136	2112	2076	2185	2125	51	645	500	1330	5	1	10237989	224	-1.50	1.29	12	0.65	-1457.00	1699.00	3645	20230824	-40.05	1904	20230727	14.76	3645	-40.05	20230824	1904	14.76	20230727	3645	-40.05	20230824	1904	14.76	20230727	0.01	N	091440	500	51 억	230439	N	N	N	N
52	20231122	140705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2170	20	2	0.93	135260745	62697	65.69	2150	2175	2120	2795	1505	2150	2157.37	2.25	5187	2196	2172	2136	2112	2076	2185	2125	51	645	500	1330	5	1	10237989	222	-1.49	1.28	12	0.61	-1457.00	1699.00	3645	20230824	-40.47	1904	20230727	13.97	3645	-40.47	20230824	1904	13.97	20230727	3645	-40.47	20230824	1904	13.97	20230727	0.01	N	091440	500	51 억	230439	N	N	N	N
53	20231122	130732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2170	20	2	0.93	115841715	53745	56.31	2150	2175	2120	2795	1505	2150	2155.40	2.25	2022	2196	2172	2136	2112	2076	2185	2125	51	645	500	1330	5	1	10237989	222	-1.49	1.28	12	0.52	-1457.00	1699.00	3645	20230824	-40.47	1904	20230727	13.97	3645	-40.47	20230824	1904	13.97	20230727	3645	-40.47	20230824	1904	13.97	20230727	0.01	N	091440	500	51 억	230439	N	N	N	N
54	20231122	120735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2160	10	2	0.47	110488855	51273	53.72	2150	2175	2120	2795	1505	2150	2154.91	2.25	1991	2196	2172	2136	2112	2076	2185	2125	51	645	500	1330	5	1	10237989	221	-1.48	1.27	12	0.50	-1457.00	1699.00	3645	20230824	-40.74	1904	20230727	13.45	3645	-40.74	20230824	1904	13.45	20230727	3645	-40.74	20230824	1904	13.45	20230727	0.01	N	091440	500	51 억	230439	N	N	N	N
55	20231122	110806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2155	5	2	0.23	93493190	43404	45.47	2150	2175	2120	2795	1505	2150	2154.02	2.25	212	2196	2172	2136	2112	2076	2185	2125	51	645	500	1330	5	1	10237989	221	-1.48	1.27	12	0.42	-1457.00	1699.00	3645	20230824	-40.88	1904	20230727	13.18	3645	-40.88	20230824	1904	13.18	20230727	3645	-40.88	20230824	1904	13.18	20230727	0.01	N	091440	500	51 억	230439	N	N	N	N
56	20231122	100745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2170	20	2	0.93	86653555	40247	42.17	2150	2175	2120	2795	1505	2150	2153.04	2.25	183	2196	2172	2136	2112	2076	2185	2125	51	645	500	1330	5	1	10237989	222	-1.49	1.28	12	0.39	-1457.00	1699.00	3645	20230824	-40.47	1904	20230727	13.97	3645	-40.47	20230824	1904	13.97	20230727	3645	-40.47	20230824	1904	13.97	20230727	0.01	N	091440	500	51 억	230439	N	N	N	N
57	20231122	090708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2170	20	2	0.93	40038280	18618	19.51	2150	2175	2120	2795	1505	2150	2150.51	2.25	699	2196	2172	2136	2112	2076	2185	2125	51	645	500	1330	5	1	10237989	222	-1.49	1.28	12	0.18	-1457.00	1699.00	3645	20230824	-40.47	1904	20230727	13.97	3645	-40.47	20230824	1904	13.97	20230727	3645	-40.47	20230824	1904	13.97	20230727	0.01	N	091440	500	51 억	230439	N	N	N	N
58	20231121	160711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	45	2	2.14	202286595	95137	37.60	2105	2160	2100	2735	1475	2105	2126.27	2.06	19846	2355	2230	2140	2015	1925	2292	2077	51	630	500	1300	5	1	10237989	220	-1.48	1.27	12	0.93	-1457.00	1699.00	3645	20230824	-41.02	1904	20230727	12.92	3645	-41.02	20230824	1904	12.92	20230727	3645	-41.02	20230824	1904	12.92	20230727	0.01	N	091440	500	51 억	210593	N	N	N	N
59	20231121	150710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2145	40	2	1.90	191662465	90187	35.64	2105	2160	2100	2735	1475	2105	2125.17	2.06	19902	2355	2230	2140	2015	1925	2292	2077	51	630	500	1300	5	1	10237989	220	-1.47	1.26	12	0.88	-1457.00	1699.00	3645	20230824	-41.15	1904	20230727	12.66	3645	-41.15	20230824	1904	12.66	20230727	3645	-41.15	20230824	1904	12.66	20230727	0.01	N	091440	500	51 억	210593	N	N	N	N
60	20231121	140703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	45	2	2.14	164311865	77470	30.62	2105	2150	2100	2735	1475	2105	2120.97	2.06	20297	2355	2230	2140	2015	1925	2292	2077	51	630	500	1300	5	1	10237989	220	-1.48	1.27	12	0.76	-1457.00	1699.00	3645	20230824	-41.02	1904	20230727	12.92	3645	-41.02	20230824	1904	12.92	20230727	3645	-41.02	20230824	1904	12.92	20230727	0.01	N	091440	500	51 억	210593	N	N	N	N
61	20231121	130657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	35	2	1.66	148929860	70296	27.78	2105	2150	2100	2735	1475	2105	2118.61	2.06	20627	2355	2230	2140	2015	1925	2292	2077	51	630	500	1300	5	1	10237989	219	-1.47	1.26	12	0.69	-1457.00	1699.00	3645	20230824	-41.29	1904	20230727	12.39	3645	-41.29	20230824	1904	12.39	20230727	3645	-41.29	20230824	1904	12.39	20230727	0.01	N	091440	500	51 억	210593	N	N	N	N
62	20231121	120656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2145	40	2	1.90	143246325	67630	26.73	2105	2150	2100	2735	1475	2105	2118.09	2.06	19686	2355	2230	2140	2015	1925	2292	2077	51	630	500	1300	5	1	10237989	220	-1.47	1.26	12	0.66	-1457.00	1699.00	3645	20230824	-41.15	1904	20230727	12.66	3645	-41.15	20230824	1904	12.66	20230727	3645	-41.15	20230824	1904	12.66	20230727	0.01	N	091440	500	51 억	210593	N	N	N	N
63	20231121	110655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	35	2	1.66	128636990	60783	24.02	2105	2145	2100	2735	1475	2105	2116.33	2.06	19554	2355	2230	2140	2015	1925	2292	2077	51	630	500	1300	5	1	10237989	219	-1.47	1.26	12	0.59	-1457.00	1699.00	3645	20230824	-41.29	1904	20230727	12.39	3645	-41.29	20230824	1904	12.39	20230727	3645	-41.29	20230824	1904	12.39	20230727	0.01	N	091440	500	51 억	210593	N	N	N	N
64	20231121	100639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2130	25	2	1.19	87274615	41343	16.34	2105	2145	2100	2735	1475	2105	2110.99	2.06	5584	2355	2230	2140	2015	1925	2292	2077	51	630	500	1300	5	1	10237989	218	-1.46	1.25	12	0.40	-1457.00	1699.00	3645	20230824	-41.56	1904	20230727	11.87	3645	-41.56	20230824	1904	11.87	20230727	3645	-41.56	20230824	1904	11.87	20230727	0.01	N	091440	500	51 억	210593	N	N	N	N
65	20231121	090648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2110	5	2	0.24	24936400	11840	4.68	2105	2130	2100	2735	1475	2105	2106.11	2.06	-280	2355	2230	2140	2015	1925	2292	2077	51	630	500	1300	5	1	10237989	216	-1.45	1.24	12	0.12	-1457.00	1699.00	3645	20230824	-42.11	1904	20230727	10.82	3645	-42.11	20230824	1904	10.82	20230727	3645	-42.11	20230824	1904	10.82	20230727	0.01	N	091440	500	51 억	210593	N	N	N	N
66	20231120	160653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2105	40	2	1.94	539452950	251692	283.96	2060	2265	2050	2680	1450	2065	2143.32	1.90	26890	2135	2100	2080	2045	2025	2090	2035	51	615	500	1280	5	1	10237989	216	-1.44	1.24	12	2.46	-1457.00	1699.00	3645	20230824	-42.25	1904	20230727	10.56	3645	-42.25	20230824	1904	10.56	20230727	3645	-42.25	20230824	1904	10.56	20230727	0.01	N	091440	500	51 억	195020	N	N	N	N
67	20231120	150658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2130	65	2	3.15	506926625	236275	266.57	2060	2265	2050	2680	1450	2065	2145.49	1.90	24613	2135	2100	2080	2045	2025	2090	2035	51	615	500	1280	5	1	10237989	218	-1.46	1.25	12	2.31	-1457.00	1699.00	3645	20230824	-41.56	1904	20230727	11.87	3645	-41.56	20230824	1904	11.87	20230727	3645	-41.56	20230824	1904	11.87	20230727	0.01	N	091440	500	51 억	195020	N	N	N	N
68	20231120	140657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2100	35	2	1.69	89443455	42969	48.48	2060	2115	2050	2680	1450	2065	2081.58	1.90	19344	2135	2100	2080	2045	2025	2090	2035	51	615	500	1280	5	1	10237989	215	-1.44	1.24	12	0.42	-1457.00	1699.00	3645	20230824	-42.39	1904	20230727	10.29	3645	-42.39	20230824	1904	10.29	20230727	3645	-42.39	20230824	1904	10.29	20230727	0.01	N	091440	500	51 억	195020	N	N	N	N
69	20231120	130652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	25	2	1.21	72915095	35099	39.60	2060	2100	2050	2680	1450	2065	2077.41	1.90	18201	2135	2100	2080	2045	2025	2090	2035	51	615	500	1280	5	1	10237989	214	-1.43	1.23	12	0.34	-1457.00	1699.00	3645	20230824	-42.66	1904	20230727	9.77	3645	-42.66	20230824	1904	9.77	20230727	3645	-42.66	20230824	1904	9.77	20230727	0.01	N	091440	500	51 억	195020	N	N	N	N
70	20231120	120654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	25	2	1.21	70554110	33969	38.32	2060	2100	2050	2680	1450	2065	2077.01	1.90	18177	2135	2100	2080	2045	2025	2090	2035	51	615	500	1280	5	1	10237989	214	-1.43	1.23	12	0.33	-1457.00	1699.00	3645	20230824	-42.66	1904	20230727	9.77	3645	-42.66	20230824	1904	9.77	20230727	3645	-42.66	20230824	1904	9.77	20230727	0.01	N	091440	500	51 억	195020	N	N	N	N
71	20231120	110653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	25	2	1.21	53759035	25951	29.28	2060	2100	2050	2680	1450	2065	2071.56	1.90	13132	2135	2100	2080	2045	2025	2090	2035	51	615	500	1280	5	1	10237989	214	-1.43	1.23	12	0.25	-1457.00	1699.00	3645	20230824	-42.66	1904	20230727	9.77	3645	-42.66	20230824	1904	9.77	20230727	3645	-42.66	20230824	1904	9.77	20230727	0.01	N	091440	500	51 억	195020	N	N	N	N
72	20231120	100650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2065	0	3	0.00	42299970	20446	23.07	2060	2100	2050	2680	1450	2065	2068.86	1.90	9773	2135	2100	2080	2045	2025	2090	2035	51	615	500	1280	5	1	10237989	211	-1.42	1.22	12	0.20	-1457.00	1699.00	3645	20230824	-43.35	1904	20230727	8.46	3645	-43.35	20230824	1904	8.46	20230727	3645	-43.35	20230824	1904	8.46	20230727	0.01	N	091440	500	51 억	195020	N	N	N	N
73	20231120	090656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	5	2	0.24	23765485	11519	13.00	2060	2100	2050	2680	1450	2065	2063.16	1.90	6343	2135	2100	2080	2045	2025	2090	2035	51	615	500	1280	5	1	10237989	212	-1.42	1.22	12	0.11	-1457.00	1699.00	3645	20230824	-43.21	1904	20230727	8.72	3645	-43.21	20230824	1904	8.72	20230727	3645	-43.21	20230824	1904	8.72	20230727	0.01	N	091440	500	51 억	195020	N	N	N	N
74	20231117	160710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2065	-10	5	-0.48	182349825	87642	115.65	2075	2115	2060	2695	1455	2075	2080.63	2.25	-34228	2168	2121	2073	2026	1978	2145	2050	51	620	500	1280	5	1	10237989	211	-1.42	1.22	12	0.86	-1457.00	1699.00	3645	20230824	-43.35	1904	20230727	8.46	3645	-43.35	20230824	1904	8.46	20230727	3645	-43.35	20230824	1904	8.46	20230727	0.01	N	091440	500	51 억	229846	N	N	N	N
75	20231117	150714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	20	2	0.96	160777730	77174	101.84	2075	2115	2070	2695	1455	2075	2083.31	2.25	-37391	2168	2121	2073	2026	1978	2145	2050	51	620	500	1280	5	1	10237989	214	-1.44	1.23	12	0.75	-1457.00	1699.00	3645	20230824	-42.52	1904	20230727	10.03	3645	-42.52	20230824	1904	10.03	20230727	3645	-42.52	20230824	1904	10.03	20230727	0.01	N	091440	500	51 억	229846	N	N	N	N
76	20231117	140711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	10	2	0.48	135419020	65017	85.80	2075	2115	2070	2695	1455	2075	2082.82	2.25	-27511	2168	2121	2073	2026	1978	2145	2050	51	620	500	1280	5	1	10237989	213	-1.43	1.23	12	0.64	-1457.00	1699.00	3645	20230824	-42.80	1904	20230727	9.51	3645	-42.80	20230824	1904	9.51	20230727	3645	-42.80	20230824	1904	9.51	20230727	0.01	N	091440	500	51 억	229846	N	N	N	N
77	20231117	130710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	20	2	0.96	132478670	63602	83.93	2075	2115	2070	2695	1455	2075	2082.93	2.25	-27841	2168	2121	2073	2026	1978	2145	2050	51	620	500	1280	5	1	10237989	214	-1.44	1.23	12	0.62	-1457.00	1699.00	3645	20230824	-42.52	1904	20230727	10.03	3645	-42.52	20230824	1904	10.03	20230727	3645	-42.52	20230824	1904	10.03	20230727	0.01	N	091440	500	51 억	229846	N	N	N	N
78	20231117	120711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	20	2	0.96	129198460	62024	81.85	2075	2115	2070	2695	1455	2075	2083.04	2.25	-27734	2168	2121	2073	2026	1978	2145	2050	51	620	500	1280	5	1	10237989	214	-1.44	1.23	12	0.61	-1457.00	1699.00	3645	20230824	-42.52	1904	20230727	10.03	3645	-42.52	20230824	1904	10.03	20230727	3645	-42.52	20230824	1904	10.03	20230727	0.01	N	091440	500	51 억	229846	N	N	N	N
79	20231117	110713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2100	25	2	1.20	115622000	55543	73.30	2075	2115	2070	2695	1455	2075	2081.67	2.25	-26950	2168	2121	2073	2026	1978	2145	2050	51	620	500	1280	5	1	10237989	215	-1.44	1.24	12	0.54	-1457.00	1699.00	3645	20230824	-42.39	1904	20230727	10.29	3645	-42.39	20230824	1904	10.29	20230727	3645	-42.39	20230824	1904	10.29	20230727	0.01	N	091440	500	51 억	229846	N	N	N	N
80	20231117	100711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	15	2	0.72	92214720	44321	58.49	2075	2115	2070	2695	1455	2075	2080.61	2.25	-22325	2168	2121	2073	2026	1978	2145	2050	51	620	500	1280	5	1	10237989	214	-1.43	1.23	12	0.43	-1457.00	1699.00	3645	20230824	-42.66	1904	20230727	9.77	3645	-42.66	20230824	1904	9.77	20230727	3645	-42.66	20230824	1904	9.77	20230727	0.01	N	091440	500	51 억	229846	N	N	N	N
81	20231117	090713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2110	35	2	1.69	12992465	6243	8.24	2075	2115	2070	2695	1455	2075	2081.13	2.25	518	2168	2121	2073	2026	1978	2145	2050	51	620	500	1280	5	1	10237989	216	-1.45	1.24	12	0.06	-1457.00	1699.00	3645	20230824	-42.11	1904	20230727	10.82	3645	-42.11	20230824	1904	10.82	20230727	3645	-42.11	20230824	1904	10.82	20230727	0.01	N	091440	500	51 억	229846	N	N	N	N
82	20231116	160712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	5	2	0.24	155843010	74931	87.11	2070	2120	2025	2690	1450	2070	2079.82	2.06	19007	2140	2105	2080	2045	2020	2092	2032	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.73	-1457.00	1699.00	3645	20230824	-43.07	1904	20230727	8.98	3645	-43.07	20230824	1904	8.98	20230727	3645	-43.07	20230824	1904	8.98	20230727	0.01	N	091440	500	51 억	211107	N	N	N	N
83	20231116	150707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	20	2	0.97	144404485	69442	80.73	2070	2120	2025	2690	1450	2070	2079.50	2.06	18201	2140	2105	2080	2045	2020	2092	2032	51	620	500	1280	5	1	10237989	214	-1.43	1.23	12	0.68	-1457.00	1699.00	3645	20230824	-42.66	1904	20230727	9.77	3645	-42.66	20230824	1904	9.77	20230727	3645	-42.66	20230824	1904	9.77	20230727	0.01	N	091440	500	51 억	211107	N	N	N	N
84	20231116	140646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2100	30	2	1.45	121294855	58340	67.82	2070	2120	2025	2690	1450	2070	2079.10	2.06	16288	2140	2105	2080	2045	2020	2092	2032	51	620	500	1280	5	1	10237989	215	-1.44	1.24	12	0.57	-1457.00	1699.00	3645	20230824	-42.39	1904	20230727	10.29	3645	-42.39	20230824	1904	10.29	20230727	3645	-42.39	20230824	1904	10.29	20230727	0.01	N	091440	500	51 억	211107	N	N	N	N
85	20231116	130706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	25	2	1.21	120439680	57932	67.35	2070	2120	2025	2690	1450	2070	2078.98	2.06	16062	2140	2105	2080	2045	2020	2092	2032	51	620	500	1280	5	1	10237989	214	-1.44	1.23	12	0.57	-1457.00	1699.00	3645	20230824	-42.52	1904	20230727	10.03	3645	-42.52	20230824	1904	10.03	20230727	3645	-42.52	20230824	1904	10.03	20230727	0.01	N	091440	500	51 억	211107	N	N	N	N
86	20231116	120708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2110	40	2	1.93	110103760	52987	61.60	2070	2120	2025	2690	1450	2070	2077.94	2.06	15109	2140	2105	2080	2045	2020	2092	2032	51	620	500	1280	5	1	10237989	216	-1.45	1.24	12	0.52	-1457.00	1699.00	3645	20230824	-42.11	1904	20230727	10.82	3645	-42.11	20230824	1904	10.82	20230727	3645	-42.11	20230824	1904	10.82	20230727	0.01	N	091440	500	51 억	211107	N	N	N	N
87	20231116	110706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	20	2	0.97	72963200	35330	41.07	2070	2110	2025	2690	1450	2070	2065.19	2.06	-899	2140	2105	2080	2045	2020	2092	2032	51	620	500	1280	5	1	10237989	214	-1.43	1.23	12	0.35	-1457.00	1699.00	3645	20230824	-42.66	1904	20230727	9.77	3645	-42.66	20230824	1904	9.77	20230727	3645	-42.66	20230824	1904	9.77	20230727	0.01	N	091440	500	51 억	211107	N	N	N	N
88	20231116	100707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2045	-25	5	-1.21	26542815	12965	15.07	2070	2070	2030	2690	1450	2070	2047.27	2.06	1072	2140	2105	2080	2045	2020	2092	2032	51	620	500	1280	5	1	10237989	209	-1.40	1.20	12	0.13	-1457.00	1699.00	3645	20230824	-43.90	1904	20230727	7.41	3645	-43.90	20230824	1904	7.41	20230727	3645	-43.90	20230824	1904	7.41	20230727	0.01	N	091440	500	51 억	211107	N	N	N	N
89	20231116	090708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	2.06	0	2140	2105	2080	2045	2020	2092	2032	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.00	-1457.00	1699.00	3645	20230824	-43.21	1904	20230727	8.72	3645	-43.21	20230824	1904	8.72	20230727	3645	-43.21	20230824	1904	8.72	20230727	0.01	N	091440	500	51 억	211107	N	N	N	N
90	20231115	160622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	0	3	0.00	178719245	85996	137.10	2075	2115	2055	2690	1450	2070	2078.23	1.92	13923	2166	2117	2061	2012	1956	2142	2037	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.84	-1457.00	1699.00	3645	20230824	-43.21	1904	20230727	8.72	3645	-43.21	20230824	1904	8.72	20230727	3645	-43.21	20230824	1904	8.72	20230727	0.01	N	091440	500	51 억	196183	N	N	N	N
91	20231115	150717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	5	2	0.24	169876490	81727	130.29	2075	2115	2055	2690	1450	2070	2078.58	1.92	14692	2166	2117	2061	2012	1956	2142	2037	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.80	-1457.00	1699.00	3645	20230824	-43.07	1904	20230727	8.98	3645	-43.07	20230824	1904	8.98	20230727	3645	-43.07	20230824	1904	8.98	20230727	0.01	N	091440	500	51 억	196183	N	N	N	N
92	20231115	140715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	-10	5	-0.48	148567125	71488	113.97	2075	2115	2055	2690	1450	2070	2078.21	1.92	10084	2166	2117	2061	2012	1956	2142	2037	51	620	500	1280	5	1	10237989	211	-1.41	1.21	12	0.70	-1457.00	1699.00	3645	20230824	-43.48	1904	20230727	8.19	3645	-43.48	20230824	1904	8.19	20230727	3645	-43.48	20230824	1904	8.19	20230727	0.01	N	091440	500	51 억	196183	N	N	N	N
93	20231115	130717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	20	2	0.97	139287675	67024	106.85	2075	2115	2055	2690	1450	2070	2078.18	1.92	9881	2166	2117	2061	2012	1956	2142	2037	51	620	500	1280	5	1	10237989	214	-1.43	1.23	12	0.65	-1457.00	1699.00	3645	20230824	-42.66	1904	20230727	9.77	3645	-42.66	20230824	1904	9.77	20230727	3645	-42.66	20230824	1904	9.77	20230727	0.01	N	091440	500	51 억	196183	N	N	N	N
94	20231115	120719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2065	-5	5	-0.24	120858915	58097	92.62	2075	2115	2060	2690	1450	2070	2080.30	1.92	9826	2166	2117	2061	2012	1956	2142	2037	51	620	500	1280	5	1	10237989	211	-1.42	1.22	12	0.57	-1457.00	1699.00	3645	20230824	-43.35	1904	20230727	8.46	3645	-43.35	20230824	1904	8.46	20230727	3645	-43.35	20230824	1904	8.46	20230727	0.01	N	091440	500	51 억	196183	N	N	N	N
95	20231115	110726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2065	-5	5	-0.24	100151260	48060	76.62	2075	2115	2060	2690	1450	2070	2083.88	1.92	8203	2166	2117	2061	2012	1956	2142	2037	51	620	500	1280	5	1	10237989	211	-1.42	1.22	12	0.47	-1457.00	1699.00	3645	20230824	-43.35	1904	20230727	8.46	3645	-43.35	20230824	1904	8.46	20230727	3645	-43.35	20230824	1904	8.46	20230727	0.01	N	091440	500	51 억	196183	N	N	N	N
96	20231115	100720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2100	30	2	1.45	40610105	19392	30.92	2075	2115	2075	2690	1450	2070	2094.17	1.92	4489	2166	2117	2061	2012	1956	2142	2037	51	620	500	1280	5	1	10237989	215	-1.44	1.24	12	0.19	-1457.00	1699.00	3645	20230824	-42.39	1904	20230727	10.29	3645	-42.39	20230824	1904	10.29	20230727	3645	-42.39	20230824	1904	10.29	20230727	0.01	N	091440	500	51 억	196183	N	N	N	N
97	20231115	090712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	25	2	1.21	8240035	3956	6.31	2075	2105	2075	2690	1450	2070	2082.92	1.92	771	2166	2117	2061	2012	1956	2142	2037	51	620	500	1280	5	1	10237989	214	-1.44	1.23	12	0.04	-1457.00	1699.00	3645	20230824	-42.52	1904	20230727	10.03	3645	-42.52	20230824	1904	10.03	20230727	3645	-42.52	20230824	1904	10.03	20230727	0.01	N	091440	500	51 억	196183	N	N	N	N
98	20231114	160704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	0	3	0.00	127832595	62131	113.90	2060	2110	2005	2690	1450	2070	2057.47	1.85	7115	2176	2122	2061	2007	1946	2092	1977	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.61	-1457.00	1699.00	3645	20230824	-43.21	1904	20230727	8.72	3645	-43.21	20230824	1904	8.72	20230727	3645	-43.21	20230824	1904	8.72	20230727	0.01	N	091440	500	51 억	189169	N	N	N	N
99	20231114	150706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	5	2	0.24	124993230	60758	111.38	2060	2110	2005	2690	1450	2070	2057.23	1.85	6999	2176	2122	2061	2007	1946	2092	1977	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.59	-1457.00	1699.00	3645	20230824	-43.07	1904	20230727	8.98	3645	-43.07	20230824	1904	8.98	20230727	3645	-43.07	20230824	1904	8.98	20230727	0.01	N	091440	500	51 억	189169	N	N	N	N
100	20231114	140705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-30	5	-1.45	104298460	50768	93.07	2060	2110	2005	2690	1450	2070	2054.41	1.85	7308	2176	2122	2061	2007	1946	2092	1977	51	620	500	1280	5	1	10237989	209	-1.40	1.20	12	0.50	-1457.00	1699.00	3645	20230824	-44.03	1904	20230727	7.14	3645	-44.03	20230824	1904	7.14	20230727	3645	-44.03	20230824	1904	7.14	20230727	0.01	N	091440	500	51 억	189169	N	N	N	N
101	20231114	130707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	-10	5	-0.48	95327140	46406	85.07	2060	2110	2005	2690	1450	2070	2054.20	1.85	7819	2176	2122	2061	2007	1946	2092	1977	51	620	500	1280	5	1	10237989	211	-1.41	1.21	12	0.45	-1457.00	1699.00	3645	20230824	-43.48	1904	20230727	8.19	3645	-43.48	20230824	1904	8.19	20230727	3645	-43.48	20230824	1904	8.19	20230727	0.01	N	091440	500	51 억	189169	N	N	N	N
102	20231114	120708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-15	5	-0.72	91213025	44399	81.39	2060	2110	2005	2690	1450	2070	2054.39	1.85	6600	2176	2122	2061	2007	1946	2092	1977	51	620	500	1280	5	1	10237989	210	-1.41	1.21	12	0.43	-1457.00	1699.00	3645	20230824	-43.62	1904	20230727	7.93	3645	-43.62	20230824	1904	7.93	20230727	3645	-43.62	20230824	1904	7.93	20230727	0.01	N	091440	500	51 억	189169	N	N	N	N
103	20231114	110715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	10	2	0.48	67373885	32683	59.91	2060	2110	2020	2690	1450	2070	2061.44	1.85	5954	2176	2122	2061	2007	1946	2092	1977	51	620	500	1280	5	1	10237989	213	-1.43	1.22	12	0.32	-1457.00	1699.00	3645	20230824	-42.94	1904	20230727	9.24	3645	-42.94	20230824	1904	9.24	20230727	3645	-42.94	20230824	1904	9.24	20230727	0.01	N	091440	500	51 억	189169	N	N	N	N
104	20231114	100708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-15	5	-0.72	53834025	26142	47.92	2060	2110	2020	2690	1450	2070	2059.29	1.85	7691	2176	2122	2061	2007	1946	2092	1977	51	620	500	1280	5	1	10237989	210	-1.41	1.21	12	0.26	-1457.00	1699.00	3645	20230824	-43.62	1904	20230727	7.93	3645	-43.62	20230824	1904	7.93	20230727	3645	-43.62	20230824	1904	7.93	20230727	0.01	N	091440	500	51 억	189169	N	N	N	N
105	20231114	090701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	10	2	0.48	26702950	12944	23.73	2060	2080	2030	2690	1450	2070	2062.96	1.85	2805	2176	2122	2061	2007	1946	2092	1977	51	620	500	1280	5	1	10237989	213	-1.43	1.22	12	0.13	-1457.00	1699.00	3645	20230824	-42.94	1904	20230727	9.24	3645	-42.94	20230824	1904	9.24	20230727	3645	-42.94	20230824	1904	9.24	20230727	0.01	N	091440	500	51 억	189169	N	N	N	N
106	20231113	160656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	-5	5	-0.24	111598950	54549	90.35	2075	2115	2000	2695	1455	2075	2045.84	1.99	-14303	2118	2096	2063	2041	2008	2102	2047	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.53	-1457.00	1699.00	3645	20230824	-43.21	1904	20230727	8.72	3645	-43.21	20230824	1904	8.72	20230727	3645	-43.21	20230824	1904	8.72	20230727	0.01	N	091440	500	51 억	203472	N	N	N	N
107	20231113	150655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	-15	5	-0.72	110568500	54050	89.52	2075	2115	2000	2695	1455	2075	2045.67	1.99	-14207	2118	2096	2063	2041	2008	2102	2047	51	620	500	1280	5	1	10237989	211	-1.41	1.21	12	0.53	-1457.00	1699.00	3645	20230824	-43.48	1904	20230727	8.19	3645	-43.48	20230824	1904	8.19	20230727	3645	-43.48	20230824	1904	8.19	20230727	0.01	N	091440	500	51 억	203472	N	N	N	N
108	20231113	140653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-35	5	-1.69	100891585	49354	81.74	2075	2115	2000	2695	1455	2075	2044.24	1.99	-12685	2118	2096	2063	2041	2008	2102	2047	51	620	500	1280	5	1	10237989	209	-1.40	1.20	12	0.48	-1457.00	1699.00	3645	20230824	-44.03	1904	20230727	7.14	3645	-44.03	20230824	1904	7.14	20230727	3645	-44.03	20230824	1904	7.14	20230727	0.01	N	091440	500	51 억	203472	N	N	N	N
109	20231113	130652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2025	-50	5	-2.41	88044460	43046	71.30	2075	2115	2000	2695	1455	2075	2045.35	1.99	-9224	2118	2096	2063	2041	2008	2102	2047	51	620	500	1280	5	1	10237989	207	-1.39	1.19	12	0.42	-1457.00	1699.00	3645	20230824	-44.44	1904	20230727	6.36	3645	-44.44	20230824	1904	6.36	20230727	3645	-44.44	20230824	1904	6.36	20230727	0.01	N	091440	500	51 억	203472	N	N	N	N
110	20231113	120652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2025	-50	5	-2.41	59703790	28935	47.92	2075	2115	2025	2695	1455	2075	2063.37	1.99	-8725	2118	2096	2063	2041	2008	2102	2047	51	620	500	1280	5	1	10237989	207	-1.39	1.19	12	0.28	-1457.00	1699.00	3645	20230824	-44.44	1904	20230727	6.36	3645	-44.44	20230824	1904	6.36	20230727	3645	-44.44	20230824	1904	6.36	20230727	0.01	N	091440	500	51 억	203472	N	N	N	N
111	20231113	110650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2045	-30	5	-1.45	57473870	27838	46.11	2075	2115	2025	2695	1455	2075	2064.58	1.99	-7796	2118	2096	2063	2041	2008	2102	2047	51	620	500	1280	5	1	10237989	209	-1.40	1.20	12	0.27	-1457.00	1699.00	3645	20230824	-43.90	1904	20230727	7.41	3645	-43.90	20230824	1904	7.41	20230727	3645	-43.90	20230824	1904	7.41	20230727	0.01	N	091440	500	51 억	203472	N	N	N	N
112	20231113	100649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2065	-10	5	-0.48	33198275	15995	26.49	2075	2115	2065	2695	1455	2075	2075.54	1.99	219	2118	2096	2063	2041	2008	2102	2047	51	620	500	1280	5	1	10237989	211	-1.42	1.22	12	0.16	-1457.00	1699.00	3645	20230824	-43.35	1904	20230727	8.46	3645	-43.35	20230824	1904	8.46	20230727	3645	-43.35	20230824	1904	8.46	20230727	0.01	N	091440	500	51 억	203472	N	N	N	N
113	20231113	090654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	20	2	0.96	3401315	1632	2.70	2075	2115	2075	2695	1455	2075	2084.20	1.99	149	2118	2096	2063	2041	2008	2102	2047	51	620	500	1280	5	1	10237989	214	-1.44	1.23	12	0.02	-1457.00	1699.00	3645	20230824	-42.52	1904	20230727	10.03	3645	-42.52	20230824	1904	10.03	20230727	3645	-42.52	20230824	1904	10.03	20230727	0.01	N	091440	500	51 억	203472	N	N	N	N
114	20231110	160709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	0	3	0.00	124841190	60344	71.75	2075	2085	2030	2695	1455	2075	2068.83	2.16	-16346	2145	2109	2054	2018	1963	2082	1991	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.59	-1457.00	1699.00	3645	20230824	-43.07	1904	20230727	8.98	3645	-43.07	20230824	1904	8.98	20230727	3645	-43.07	20230824	1904	8.98	20230727	0.01	N	091440	500	51 억	221336	N	N	N	N
115	20231110	150704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	-5	5	-0.24	122692195	59307	70.52	2075	2085	2030	2695	1455	2075	2068.76	2.16	-16179	2145	2109	2054	2018	1963	2082	1991	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.58	-1457.00	1699.00	3645	20230824	-43.21	1904	20230727	8.72	3645	-43.21	20230824	1904	8.72	20230727	3645	-43.21	20230824	1904	8.72	20230727	0.01	N	091440	500	51 억	221336	N	N	N	N
116	20231110	140657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	5	2	0.24	83329665	40295	47.91	2075	2085	2030	2695	1455	2075	2067.99	2.16	-14305	2145	2109	2054	2018	1963	2082	1991	51	620	500	1280	5	1	10237989	213	-1.43	1.22	12	0.39	-1457.00	1699.00	3645	20230824	-42.94	1904	20230727	9.24	3645	-42.94	20230824	1904	9.24	20230727	3645	-42.94	20230824	1904	9.24	20230727	0.01	N	091440	500	51 억	221336	N	N	N	N
117	20231110	130658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-20	5	-0.96	71486435	34581	41.12	2075	2085	2030	2695	1455	2075	2067.22	2.16	-11966	2145	2109	2054	2018	1963	2082	1991	51	620	500	1280	5	1	10237989	210	-1.41	1.21	12	0.34	-1457.00	1699.00	3645	20230824	-43.62	1904	20230727	7.93	3645	-43.62	20230824	1904	7.93	20230727	3645	-43.62	20230824	1904	7.93	20230727	0.01	N	091440	500	51 억	221336	N	N	N	N
118	20231110	120700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	-15	5	-0.72	53187015	25722	30.58	2075	2085	2030	2695	1455	2075	2067.76	2.16	-10037	2145	2109	2054	2018	1963	2082	1991	51	620	500	1280	5	1	10237989	211	-1.41	1.21	12	0.25	-1457.00	1699.00	3645	20230824	-43.48	1904	20230727	8.19	3645	-43.48	20230824	1904	8.19	20230727	3645	-43.48	20230824	1904	8.19	20230727	0.01	N	091440	500	51 억	221336	N	N	N	N
119	20231110	110652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	0	3	0.00	42148050	20397	24.25	2075	2085	2030	2695	1455	2075	2066.38	2.16	-6752	2145	2109	2054	2018	1963	2082	1991	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.20	-1457.00	1699.00	3645	20230824	-43.07	1904	20230727	8.98	3645	-43.07	20230824	1904	8.98	20230727	3645	-43.07	20230824	1904	8.98	20230727	0.01	N	091440	500	51 억	221336	N	N	N	N
120	20231110	100659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	-5	5	-0.24	33658390	16305	19.39	2075	2080	2030	2695	1455	2075	2064.30	2.16	-6800	2145	2109	2054	2018	1963	2082	1991	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.16	-1457.00	1699.00	3645	20230824	-43.21	1904	20230727	8.72	3645	-43.21	20230824	1904	8.72	20230727	3645	-43.21	20230824	1904	8.72	20230727	0.01	N	091440	500	51 억	221336	N	N	N	N
121	20231110	090646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-20	5	-0.96	6126295	2961	3.52	2075	2075	2045	2695	1455	2075	2069.00	2.16	-422	2145	2109	2054	2018	1963	2082	1991	51	620	500	1280	5	1	10237989	210	-1.41	1.21	12	0.03	-1457.00	1699.00	3645	20230824	-43.62	1904	20230727	7.93	3645	-43.62	20230824	1904	7.93	20230727	3645	-43.62	20230824	1904	7.93	20230727	0.01	N	091440	500	51 억	221336	N	N	N	N
122	20231109	160640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	5	2	0.24	172648737	84105	58.27	2090	2090	1999	2690	1450	2070	2052.78	2.34	-15247	2163	2116	2063	2016	1963	2140	2040	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.82	-1457.00	1699.00	3645	20230824	-43.07	1904	20230727	8.98	3645	-43.07	20230824	1904	8.98	20230727	3645	-43.07	20230824	1904	8.98	20230727	0.01	N	091440	500	51 억	239518	N	N	N	N
123	20231109	150641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	5	2	0.24	168438782	82075	56.86	2090	2090	1999	2690	1450	2070	2052.25	2.34	-15138	2163	2116	2063	2016	1963	2140	2040	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.80	-1457.00	1699.00	3645	20230824	-43.07	1904	20230727	8.98	3645	-43.07	20230824	1904	8.98	20230727	3645	-43.07	20230824	1904	8.98	20230727	0.01	N	091440	500	51 억	239518	N	N	N	N
124	20231109	140639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	10	2	0.48	147764307	72076	49.94	2090	2090	1999	2690	1450	2070	2050.12	2.34	-17193	2163	2116	2063	2016	1963	2140	2040	51	620	500	1280	5	1	10237989	213	-1.43	1.22	12	0.70	-1457.00	1699.00	3645	20230824	-42.94	1904	20230727	9.24	3645	-42.94	20230824	1904	9.24	20230727	3645	-42.94	20230824	1904	9.24	20230727	0.01	N	091440	500	51 억	239518	N	N	N	N
125	20231109	130642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	5	2	0.24	133053517	64987	45.03	2090	2090	1999	2690	1450	2070	2047.39	2.34	-19210	2163	2116	2063	2016	1963	2140	2040	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.63	-1457.00	1699.00	3645	20230824	-43.07	1904	20230727	8.98	3645	-43.07	20230824	1904	8.98	20230727	3645	-43.07	20230824	1904	8.98	20230727	0.01	N	091440	500	51 억	239518	N	N	N	N
126	20231109	120645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	0	3	0.00	114431287	55983	38.79	2090	2090	1999	2690	1450	2070	2044.04	2.34	-19978	2163	2116	2063	2016	1963	2140	2040	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.55	-1457.00	1699.00	3645	20230824	-43.21	1904	20230727	8.72	3645	-43.21	20230824	1904	8.72	20230727	3645	-43.21	20230824	1904	8.72	20230727	0.01	N	091440	500	51 억	239518	N	N	N	N
127	20231109	110643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	0	3	0.00	96212677	47166	32.68	2090	2090	1999	2690	1450	2070	2039.87	2.34	-16197	2163	2116	2063	2016	1963	2140	2040	51	620	500	1280	5	1	10237989	212	-1.42	1.22	12	0.46	-1457.00	1699.00	3645	20230824	-43.21	1904	20230727	8.72	3645	-43.21	20230824	1904	8.72	20230727	3645	-43.21	20230824	1904	8.72	20230727	0.01	N	091440	500	51 억	239518	N	N	N	N
128	20231109	100639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2015	-55	5	-2.66	60668682	29887	20.71	2090	2090	1999	2690	1450	2070	2029.94	2.34	-10148	2163	2116	2063	2016	1963	2140	2040	51	620	500	1280	5	1	10237989	206	-1.38	1.19	12	0.29	-1457.00	1699.00	3645	20230824	-44.72	1904	20230727	5.83	3645	-44.72	20230824	1904	5.83	20230727	3645	-44.72	20230824	1904	5.83	20230727	0.01	N	091440	500	51 억	239518	N	N	N	N
129	20231109	090640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-15	5	-0.72	8620445	4160	2.88	2090	2090	2050	2690	1450	2070	2072.22	2.34	-2714	2163	2116	2063	2016	1963	2140	2040	51	620	500	1280	5	1	10237989	210	-1.41	1.21	12	0.04	-1457.00	1699.00	3645	20230824	-43.62	1904	20230727	7.93	3645	-43.62	20230824	1904	7.93	20230727	3645	-43.62	20230824	1904	7.93	20230727	0.01	N	091440	500	51 억	239518	N	N	N	N
130	20231108	160635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2070	5	2	0.24	297323230	144332	25.04	2065	2110	2010	2680	1450	2065	2059.99	2.59	-27321	2436	2250	2079	1893	1722	2165	1808	51	615	500	1280	5	1	10237989	212	-1.42	1.22	12	1.41	-1457.00	1699.00	3645	20230824	-43.21	1904	20230727	8.72	3645	-43.21	20230824	1904	8.72	20230727	3645	-43.21	20230824	1904	8.72	20230727	0.01	N	091440	500	51 억	265045	N	N	N	N
131	20231108	150638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2025	-40	5	-1.94	286661850	139103	24.13	2065	2110	2010	2680	1450	2065	2060.79	2.59	-23726	2436	2250	2079	1893	1722	2165	1808	51	615	500	1280	5	1	10237989	207	-1.39	1.19	12	1.36	-1457.00	1699.00	3645	20230824	-44.44	1904	20230727	6.36	3645	-44.44	20230824	1904	6.36	20230727	3645	-44.44	20230824	1904	6.36	20230727	0.01	N	091440	500	51 억	265045	N	N	N	N
132	20231108	140635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-25	5	-1.21	271759980	131772	22.86	2065	2110	2010	2680	1450	2065	2062.35	2.59	-19162	2436	2250	2079	1893	1722	2165	1808	51	615	500	1280	5	1	10237989	209	-1.40	1.20	12	1.29	-1457.00	1699.00	3645	20230824	-44.03	1904	20230727	7.14	3645	-44.03	20230824	1904	7.14	20230727	3645	-44.03	20230824	1904	7.14	20230727	0.01	N	091440	500	51 억	265045	N	N	N	N
133	20231108	130636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2020	-45	5	-2.18	233964800	113295	19.65	2065	2110	2010	2680	1450	2065	2065.09	2.59	-11608	2436	2250	2079	1893	1722	2165	1808	51	615	500	1280	5	1	10237989	207	-1.39	1.19	12	1.11	-1457.00	1699.00	3645	20230824	-44.58	1904	20230727	6.09	3645	-44.58	20230824	1904	6.09	20230727	3645	-44.58	20230824	1904	6.09	20230727	0.01	N	091440	500	51 억	265045	N	N	N	N
134	20231108	120631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2065	0	3	0.00	196683620	95075	16.49	2065	2110	2040	2680	1450	2065	2068.72	2.59	-3530	2436	2250	2079	1893	1722	2165	1808	51	615	500	1280	5	1	10237989	211	-1.42	1.22	12	0.93	-1457.00	1699.00	3645	20230824	-43.35	1904	20230727	8.46	3645	-43.35	20230824	1904	8.46	20230727	3645	-43.35	20230824	1904	8.46	20230727	0.01	N	091440	500	51 억	265045	N	N	N	N
135	20231108	110636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	30	2	1.45	176371000	85243	14.79	2065	2110	2040	2680	1450	2065	2069.04	2.59	-1622	2436	2250	2079	1893	1722	2165	1808	51	615	500	1280	5	1	10237989	214	-1.44	1.23	12	0.83	-1457.00	1699.00	3645	20230824	-42.52	1904	20230727	10.03	3645	-42.52	20230824	1904	10.03	20230727	3645	-42.52	20230824	1904	10.03	20230727	0.01	N	091440	500	51 억	265045	N	N	N	N
136	20231108	100637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	15	2	0.73	143696000	69592	12.07	2065	2110	2040	2680	1450	2065	2064.84	2.59	-2169	2436	2250	2079	1893	1722	2165	1808	51	615	500	1280	5	1	10237989	213	-1.43	1.22	12	0.68	-1457.00	1699.00	3645	20230824	-42.94	1904	20230727	9.24	3645	-42.94	20230824	1904	9.24	20230727	3645	-42.94	20230824	1904	9.24	20230727	0.01	N	091440	500	51 억	265045	N	N	N	N
137	20231108	090633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	10	2	0.48	21445160	10339	1.79	2065	2110	2065	2680	1450	2065	2074.20	2.59	3330	2436	2250	2079	1893	1722	2165	1808	51	615	500	1280	5	1	10237989	212	-1.42	1.22	12	0.10	-1457.00	1699.00	3645	20230824	-43.07	1904	20230727	8.98	3645	-43.07	20230824	1904	8.98	20230727	3645	-43.07	20230824	1904	8.98	20230727	0.01	N	091440	500	51 억	265045	N	N	N	N
138	20231107	160636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2065	-140	5	-6.35	1177767908	576444	186.02	2240	2265	1908	2865	1545	2205	2043.14	2.57	-1726	2465	2335	2230	2100	1995	2282	2047	51	660	500	1360	5	1	10237989	211	-1.42	1.22	12	5.63	-1457.00	1699.00	3645	20230824	-43.35	1904	20230727	8.46	3645	-43.35	20230824	1904	8.46	20230727	3645	-43.35	20230824	1904	8.46	20230727	0.01	N	091440	500	51 억	262708	N	N	N	N
139	20231107	150635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2005	-200	5	-9.07	1119569593	548097	176.87	2240	2265	1908	2865	1545	2205	2042.65	2.57	7521	2465	2335	2230	2100	1995	2282	2047	51	660	500	1360	5	1	10237989	205	-1.38	1.18	12	5.35	-1457.00	1699.00	3645	20230824	-44.99	1904	20230727	5.30	3645	-44.99	20230824	1904	5.30	20230727	3645	-44.99	20230824	1904	5.30	20230727	0.01	N	091440	500	51 억	262708	N	N	N	N
140	20231107	140640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2025	-180	5	-8.16	1007474443	492617	158.97	2240	2265	1908	2865	1545	2205	2045.15	2.57	27083	2465	2335	2230	2100	1995	2282	2047	51	660	500	1360	5	1	10237989	207	-1.39	1.19	12	4.81	-1457.00	1699.00	3645	20230824	-44.44	1904	20230727	6.36	3645	-44.44	20230824	1904	6.36	20230727	3645	-44.44	20230824	1904	6.36	20230727	0.01	N	091440	500	51 억	262708	N	N	N	N
141	20231107	130638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	-55	5	-2.49	200404150	91519	29.53	2240	2265	2120	2865	1545	2205	2189.75	2.57	-8325	2465	2335	2230	2100	1995	2282	2047	51	660	500	1360	5	1	10237989	220	-1.48	1.27	12	0.89	-1457.00	1699.00	3645	20230824	-41.02	1904	20230727	12.92	3645	-41.02	20230824	1904	12.92	20230727	3645	-41.02	20230824	1904	12.92	20230727	0.01	N	091440	500	51 억	262708	N	N	N	N
142	20231107	120633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2155	-50	5	-2.27	155912600	70727	22.82	2240	2265	2150	2865	1545	2205	2204.43	2.57	-11929	2465	2335	2230	2100	1995	2282	2047	51	660	500	1360	5	1	10237989	221	-1.48	1.27	12	0.69	-1457.00	1699.00	3645	20230824	-40.88	1904	20230727	13.18	3645	-40.88	20230824	1904	13.18	20230727	3645	-40.88	20230824	1904	13.18	20230727	0.01	N	091440	500	51 억	262708	N	N	N	N
143	20231107	110634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2200	-5	5	-0.23	119732710	54080	17.45	2240	2265	2180	2865	1545	2205	2213.99	2.57	1542	2465	2335	2230	2100	1995	2282	2047	51	660	500	1360	5	1	10237989	225	-1.51	1.29	12	0.53	-1457.00	1699.00	3645	20230824	-39.64	1904	20230727	15.55	3645	-39.64	20230824	1904	15.55	20230727	3645	-39.64	20230824	1904	15.55	20230727	0.01	N	091440	500	51 억	262708	N	N	N	N
144	20231107	100642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2185	-20	5	-0.91	104300430	47009	15.17	2240	2265	2185	2865	1545	2205	2218.73	2.57	1821	2465	2335	2230	2100	1995	2282	2047	51	660	500	1360	5	1	10237989	224	-1.50	1.29	12	0.46	-1457.00	1699.00	3645	20230824	-40.05	1904	20230727	14.76	3645	-40.05	20230824	1904	14.76	20230727	3645	-40.05	20230824	1904	14.76	20230727	0.01	N	091440	500	51 억	262708	N	N	N	N
145	20231107	090626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2235	30	2	1.36	18697935	8403	2.71	2240	2255	2215	2865	1545	2205	2225.15	2.57	-3449	2465	2335	2230	2100	1995	2282	2047	51	660	500	1360	5	1	10237989	229	-1.53	1.32	12	0.08	-1457.00	1699.00	3645	20230824	-38.68	1904	20230727	17.38	3645	-38.68	20230824	1904	17.38	20230727	3645	-38.68	20230824	1904	17.38	20230727	0.01	N	091440	500	51 억	262708	N	N	N	N
146	20231106	160621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2205	60	2	2.80	693885590	309877	510.68	2210	2360	2125	2785	1505	2145	2239.23	2.38	23400	2265	2205	2155	2095	2045	2180	2070	51	640	500	1320	5	1	10237989	226	-1.51	1.30	12	3.03	-1457.00	1699.00	3645	20230824	-39.51	1904	20230727	15.81	3645	-39.51	20230824	1904	15.81	20230727	3645	-39.51	20230824	1904	15.81	20230727	0.01	N	091440	500	51 억	243657	N	N	N	N
147	20231106	150623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2195	50	2	2.33	671858900	299947	494.32	2210	2360	2125	2785	1505	2145	2239.93	2.38	24280	2265	2205	2155	2095	2045	2180	2070	51	640	500	1320	5	1	10237989	225	-1.51	1.29	12	2.93	-1457.00	1699.00	3645	20230824	-39.78	1904	20230727	15.28	3645	-39.78	20230824	1904	15.28	20230727	3645	-39.78	20230824	1904	15.28	20230727	0.01	N	091440	500	51 억	243657	N	N	N	N
148	20231106	140621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2190	45	2	2.10	621352375	276772	456.12	2210	2360	2125	2785	1505	2145	2245.00	2.38	28897	2265	2205	2155	2095	2045	2180	2070	51	640	500	1320	5	1	10237989	224	-1.50	1.29	12	2.70	-1457.00	1699.00	3645	20230824	-39.92	1904	20230727	15.02	3645	-39.92	20230824	1904	15.02	20230727	3645	-39.92	20230824	1904	15.02	20230727	0.01	N	091440	500	51 억	243657	N	N	N	N
149	20231106	130628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2215	70	2	3.26	589899455	262455	432.53	2210	2360	2125	2785	1505	2145	2247.62	2.38	29023	2265	2205	2155	2095	2045	2180	2070	51	640	500	1320	5	1	10237989	227	-1.52	1.30	12	2.56	-1457.00	1699.00	3645	20230824	-39.23	1904	20230727	16.33	3645	-39.23	20230824	1904	16.33	20230727	3645	-39.23	20230824	1904	16.33	20230727	0.01	N	091440	500	51 억	243657	N	N	N	N
150	20231106	120624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2195	50	2	2.33	537813620	238495	393.04	2210	2360	2125	2785	1505	2145	2255.03	2.38	23548	2265	2205	2155	2095	2045	2180	2070	51	640	500	1320	5	1	10237989	225	-1.51	1.29	12	2.33	-1457.00	1699.00	3645	20230824	-39.78	1904	20230727	15.28	3645	-39.78	20230824	1904	15.28	20230727	3645	-39.78	20230824	1904	15.28	20230727	0.01	N	091440	500	51 억	243657	N	N	N	N
151	20231106	110624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	175	2	8.16	243435775	108927	179.51	2210	2330	2125	2785	1505	2145	2234.85	2.38	3937	2265	2205	2155	2095	2045	2180	2070	51	640	500	1320	5	1	10237989	238	-1.59	1.37	12	1.06	-1457.00	1699.00	3645	20230824	-36.35	1904	20230727	21.85	3645	-36.35	20230824	1904	21.85	20230727	3645	-36.35	20230824	1904	21.85	20230727	0.01	N	091440	500	51 억	243657	N	N	N	N
152	20231106	100601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2185	40	2	1.86	47871755	22191	36.57	2210	2210	2125	2785	1505	2145	2157.26	2.38	-8305	2265	2205	2155	2095	2045	2180	2070	51	640	500	1320	5	1	10237989	224	-1.50	1.29	12	0.22	-1457.00	1699.00	3645	20230824	-40.05	1904	20230727	14.76	3645	-40.05	20230824	1904	14.76	20230727	3645	-40.05	20230824	1904	14.76	20230727	0.01	N	091440	500	51 억	243657	N	N	N	N
153	20231106	090624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2170	25	2	1.17	24636655	11442	18.86	2210	2210	2135	2785	1505	2145	2153.18	2.38	-8557	2265	2205	2155	2095	2045	2180	2070	51	640	500	1320	5	1	10237989	222	-1.49	1.28	12	0.11	-1457.00	1699.00	3645	20230824	-40.47	1904	20230727	13.97	3645	-40.47	20230824	1904	13.97	20230727	3645	-40.47	20230824	1904	13.97	20230727	0.01	N	091440	500	51 억	243657	N	N	N	N
154	20231103	160616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2145	-5	5	-0.23	128954515	60279	143.63	2215	2215	2105	2795	1505	2150	2139.29	2.33	5448	2180	2165	2140	2125	2100	2172	2132	51	645	500	1330	5	1	10237989	220	-1.47	1.26	12	0.59	-1457.00	1699.00	3645	20230824	-41.15	1904	20230727	12.66	3645	-41.15	20230824	1904	12.66	20230727	3645	-41.15	20230824	1904	12.66	20230727	0.01	N	091440	500	51 억	238169	N	N	N	N
155	20231103	150614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	0	3	0.00	124565560	58233	138.76	2215	2215	2105	2795	1505	2150	2139.09	2.33	4580	2180	2165	2140	2125	2100	2172	2132	51	645	500	1330	5	1	10237989	220	-1.48	1.27	12	0.57	-1457.00	1699.00	3645	20230824	-41.02	1904	20230727	12.92	3645	-41.02	20230824	1904	12.92	20230727	3645	-41.02	20230824	1904	12.92	20230727	0.01	N	091440	500	51 억	238169	N	N	N	N
156	20231103	140616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2145	-5	5	-0.23	121365215	56741	135.20	2215	2215	2105	2795	1505	2150	2138.93	2.33	4292	2180	2165	2140	2125	2100	2172	2132	51	645	500	1330	5	1	10237989	220	-1.47	1.26	12	0.55	-1457.00	1699.00	3645	20230824	-41.15	1904	20230727	12.66	3645	-41.15	20230824	1904	12.66	20230727	3645	-41.15	20230824	1904	12.66	20230727	0.01	N	091440	500	51 억	238169	N	N	N	N
157	20231103	130615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	0	3	0.00	115132870	53820	128.24	2215	2215	2105	2795	1505	2150	2139.22	2.33	4411	2180	2165	2140	2125	2100	2172	2132	51	645	500	1330	5	1	10237989	220	-1.48	1.27	12	0.53	-1457.00	1699.00	3645	20230824	-41.02	1904	20230727	12.92	3645	-41.02	20230824	1904	12.92	20230727	3645	-41.02	20230824	1904	12.92	20230727	0.01	N	091440	500	51 억	238169	N	N	N	N
158	20231103	120615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	0	3	0.00	88354640	41248	98.28	2215	2215	2105	2795	1505	2150	2142.03	2.33	-2827	2180	2165	2140	2125	2100	2172	2132	51	645	500	1330	5	1	10237989	220	-1.48	1.27	12	0.40	-1457.00	1699.00	3645	20230824	-41.02	1904	20230727	12.92	3645	-41.02	20230824	1904	12.92	20230727	3645	-41.02	20230824	1904	12.92	20230727	0.01	N	091440	500	51 억	238169	N	N	N	N
159	20231103	110619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2130	-20	5	-0.93	62560825	29124	69.40	2215	2215	2105	2795	1505	2150	2148.08	2.33	-10718	2180	2165	2140	2125	2100	2172	2132	51	645	500	1330	5	1	10237989	218	-1.46	1.25	12	0.28	-1457.00	1699.00	3645	20230824	-41.56	1904	20230727	11.87	3645	-41.56	20230824	1904	11.87	20230727	3645	-41.56	20230824	1904	11.87	20230727	0.01	N	091440	500	51 억	238169	N	N	N	N
160	20231103	100606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2125	-25	5	-1.16	53051785	24639	58.71	2215	2215	2105	2795	1505	2150	2153.16	2.33	-10835	2180	2165	2140	2125	2100	2172	2132	51	645	500	1330	5	1	10237989	218	-1.46	1.25	12	0.24	-1457.00	1699.00	3645	20230824	-41.70	1904	20230727	11.61	3645	-41.70	20230824	1904	11.61	20230727	3645	-41.70	20230824	1904	11.61	20230727	0.01	N	091440	500	51 억	238169	N	N	N	N
161	20231103	090610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	0	3	0.00	34863595	16142	38.46	2215	2215	2140	2795	1505	2150	2159.81	2.33	-8424	2180	2165	2140	2125	2100	2172	2132	51	645	500	1330	5	1	10237989	220	-1.48	1.27	12	0.16	-1457.00	1699.00	3645	20230824	-41.02	1904	20230727	12.92	3645	-41.02	20230824	1904	12.92	20230727	3645	-41.02	20230824	1904	12.92	20230727	0.01	N	091440	500	51 억	238169	N	N	N	N
162	20231102	160610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	45	2	2.14	89314060	41755	136.39	2115	2155	2115	2735	1475	2105	2139.01	2.29	3295	2208	2156	2098	2046	1988	2182	2072	51	630	500	1300	5	1	10237989	220	-1.48	1.27	12	0.41	-1457.00	1699.00	3645	20230824	-41.02	1904	20230727	12.92	3645	-41.02	20230824	1904	12.92	20230727	3645	-41.02	20230824	1904	12.92	20230727	0.01	N	091440	500	51 억	234874	N	N	N	N
163	20231102	150617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2135	30	2	1.43	52133325	24398	79.69	2115	2155	2115	2735	1475	2105	2136.80	2.29	1645	2208	2156	2098	2046	1988	2182	2072	51	630	500	1300	5	1	10237989	219	-1.47	1.26	12	0.24	-1457.00	1699.00	3645	20230824	-41.43	1904	20230727	12.13	3645	-41.43	20230824	1904	12.13	20230727	3645	-41.43	20230824	1904	12.13	20230727	0.01	N	091440	500	51 억	234874	N	N	N	N
164	20231102	140605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	35	2	1.66	50143360	23466	76.65	2115	2155	2115	2735	1475	2105	2136.87	2.29	1745	2208	2156	2098	2046	1988	2182	2072	51	630	500	1300	5	1	10237989	219	-1.47	1.26	12	0.23	-1457.00	1699.00	3645	20230824	-41.29	1904	20230727	12.39	3645	-41.29	20230824	1904	12.39	20230727	3645	-41.29	20230824	1904	12.39	20230727	0.01	N	091440	500	51 억	234874	N	N	N	N
165	20231102	130611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2130	25	2	1.19	40877380	19105	62.40	2115	2155	2115	2735	1475	2105	2139.63	2.29	1620	2208	2156	2098	2046	1988	2182	2072	51	630	500	1300	5	1	10237989	218	-1.46	1.25	12	0.19	-1457.00	1699.00	3645	20230824	-41.56	1904	20230727	11.87	3645	-41.56	20230824	1904	11.87	20230727	3645	-41.56	20230824	1904	11.87	20230727	0.01	N	091440	500	51 억	234874	N	N	N	N
166	20231102	120607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2125	20	2	0.95	37328760	17433	56.94	2115	2155	2115	2735	1475	2105	2141.29	2.29	1493	2208	2156	2098	2046	1988	2182	2072	51	630	500	1300	5	1	10237989	218	-1.46	1.25	12	0.17	-1457.00	1699.00	3645	20230824	-41.70	1904	20230727	11.61	3645	-41.70	20230824	1904	11.61	20230727	3645	-41.70	20230824	1904	11.61	20230727	0.01	N	091440	500	51 억	234874	N	N	N	N
167	20231102	110608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	45	2	2.14	25776465	12032	39.30	2115	2155	2115	2735	1475	2105	2142.36	2.29	3732	2208	2156	2098	2046	1988	2182	2072	51	630	500	1300	5	1	10237989	220	-1.48	1.27	12	0.12	-1457.00	1699.00	3645	20230824	-41.02	1904	20230727	12.92	3645	-41.02	20230824	1904	12.92	20230727	3645	-41.02	20230824	1904	12.92	20230727	0.01	N	091440	500	51 억	234874	N	N	N	N
168	20231102	100609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	35	2	1.66	17859520	8346	27.26	2115	2155	2115	2735	1475	2105	2139.93	2.29	1172	2208	2156	2098	2046	1988	2182	2072	51	630	500	1300	5	1	10237989	219	-1.47	1.26	12	0.08	-1457.00	1699.00	3645	20230824	-41.29	1904	20230727	12.39	3645	-41.29	20230824	1904	12.39	20230727	3645	-41.29	20230824	1904	12.39	20230727	0.01	N	091440	500	51 억	234874	N	N	N	N
169	20231102	090613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2130	25	2	1.19	2563890	1209	3.95	2115	2150	2115	2735	1475	2105	2120.80	2.29	-104	2208	2156	2098	2046	1988	2182	2072	51	630	500	1300	5	1	10237989	218	-1.46	1.25	12	0.01	-1457.00	1699.00	3645	20230824	-41.56	1904	20230727	11.87	3645	-41.56	20230824	1904	11.87	20230727	3645	-41.56	20230824	1904	11.87	20230727	0.01	N	091440	500	51 억	234874	N	N	N	N
170	20231101	160605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2105	5	2	0.24	64302695	30597	66.14	2100	2150	2040	2730	1470	2100	2101.60	2.32	-3080	2226	2162	2121	2057	2016	2142	2037	51	630	500	1300	5	1	10237989	216	-1.44	1.24	12	0.30	-1457.00	1699.00	3645	20230824	-42.25	1904	20230727	10.56	3645	-42.25	20230824	1904	10.56	20230727	3645	-42.25	20230824	1904	10.56	20230727	0.01	N	091440	500	51 억	237954	N	N	N	N
171	20231101	150607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2105	5	2	0.24	63400155	30168	65.21	2100	2150	2040	2730	1470	2100	2101.57	2.32	-3066	2226	2162	2121	2057	2016	2142	2037	51	630	500	1300	5	1	10237989	216	-1.44	1.24	12	0.29	-1457.00	1699.00	3645	20230824	-42.25	1904	20230727	10.56	3645	-42.25	20230824	1904	10.56	20230727	3645	-42.25	20230824	1904	10.56	20230727	0.01	N	091440	500	51 억	237954	N	N	N	N
172	20231101	140602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	-5	5	-0.24	42741745	20246	43.77	2100	2150	2075	2730	1470	2100	2111.12	2.32	839	2226	2162	2121	2057	2016	2142	2037	51	630	500	1300	5	1	10237989	214	-1.44	1.23	12	0.20	-1457.00	1699.00	3645	20230824	-42.52	1904	20230727	10.03	3645	-42.52	20230824	1904	10.03	20230727	3645	-42.52	20230824	1904	10.03	20230727	0.01	N	091440	500	51 억	237954	N	N	N	N
173	20231101	130606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	-5	5	-0.24	39274295	18597	40.20	2100	2150	2075	2730	1470	2100	2111.86	2.32	895	2226	2162	2121	2057	2016	2142	2037	51	630	500	1300	5	1	10237989	214	-1.44	1.23	12	0.18	-1457.00	1699.00	3645	20230824	-42.52	1904	20230727	10.03	3645	-42.52	20230824	1904	10.03	20230727	3645	-42.52	20230824	1904	10.03	20230727	0.01	N	091440	500	51 억	237954	N	N	N	N
174	20231101	120620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2100	0	3	0.00	31819560	15047	32.53	2100	2150	2075	2730	1470	2100	2114.68	2.32	106	2226	2162	2121	2057	2016	2142	2037	51	630	500	1300	5	1	10237989	215	-1.44	1.24	12	0.15	-1457.00	1699.00	3645	20230824	-42.39	1904	20230727	10.29	3645	-42.39	20230824	1904	10.29	20230727	3645	-42.39	20230824	1904	10.29	20230727	0.01	N	091440	500	51 억	237954	N	N	N	N
175	20231101	110623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2110	10	2	0.48	28352695	13403	28.97	2100	2150	2075	2730	1470	2100	2115.40	2.32	108	2226	2162	2121	2057	2016	2142	2037	51	630	500	1300	5	1	10237989	216	-1.45	1.24	12	0.13	-1457.00	1699.00	3645	20230824	-42.11	1904	20230727	10.82	3645	-42.11	20230824	1904	10.82	20230727	3645	-42.11	20230824	1904	10.82	20230727	0.01	N	091440	500	51 억	237954	N	N	N	N
176	20231101	100615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2115	15	2	0.71	21771335	10295	22.25	2100	2150	2075	2730	1470	2100	2114.75	2.32	1902	2226	2162	2121	2057	2016	2142	2037	51	630	500	1300	5	1	10237989	217	-1.45	1.24	12	0.10	-1457.00	1699.00	3645	20230824	-41.98	1904	20230727	11.08	3645	-41.98	20230824	1904	11.08	20230727	3645	-41.98	20230824	1904	11.08	20230727	0.01	N	091440	500	51 억	237954	N	N	N	N
177	20231101	090615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2120	20	2	0.95	11276445	5362	11.59	2100	2125	2075	2730	1470	2100	2103.03	2.32	-335	2226	2162	2121	2057	2016	2142	2037	51	630	500	1300	5	1	10237989	217	-1.46	1.25	12	0.05	-1457.00	1699.00	3645	20230824	-41.84	1904	20230727	11.34	3645	-41.84	20230824	1904	11.34	20230727	3645	-41.84	20230824	1904	11.34	20230727	0.01	N	091440	500	51 억	237954	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History