KissMeData/099320/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29850	800	2	2.75	2873675300	96415	456.96	30000	30250	29100	37750	20350	29050	29805.16	1.00	-1468	29983	29516	28983	28516	27983	29750	28750	45	8700	500	20910	50	1	9085607	2712	-119.40	2.24	12	1.06	-250.00	13307.00	48800	20230210	-38.83	25300	20231031	17.98	48800	-38.83	20230210	25300	17.98	20231031	48800	-38.83	20230210	25300	17.98	20231031	3.00	N	099320	500	45 억	90475	N	N	531	N	N
3	20231130	150808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30050	1000	2	3.44	2794489350	93769	444.42	30000	30250	29100	37750	20350	29050	29801.85	1.00	-1650	29983	29516	28983	28516	27983	29750	28750	45	8700	500	20910	50	1	9085607	2730	-120.20	2.26	12	1.03	-250.00	13307.00	48800	20230210	-38.42	25300	20231031	18.77	48800	-38.42	20230210	25300	18.77	20231031	48800	-38.42	20230210	25300	18.77	20231031	3.00	N	099320	500	45 억	90475	N	N	254	N	N
4	20231130	140803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29950	900	2	3.10	2611650100	87653	415.44	30000	30250	29100	37750	20350	29050	29795.33	1.00	-2278	29983	29516	28983	28516	27983	29750	28750	45	8700	500	20910	50	1	9085607	2721	-119.80	2.25	12	0.96	-250.00	13307.00	48800	20230210	-38.63	25300	20231031	18.38	48800	-38.63	20230210	25300	18.38	20231031	48800	-38.63	20230210	25300	18.38	20231031	3.00	N	099320	500	45 억	90475	N	N	254	N	N
5	20231130	130800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29900	850	2	2.93	2247968950	75548	358.06	30000	30250	29100	37750	20350	29050	29755.51	1.00	-6580	29983	29516	28983	28516	27983	29750	28750	45	8700	500	20910	50	1	9085607	2717	-119.60	2.25	12	0.83	-250.00	13307.00	48800	20230210	-38.73	25300	20231031	18.18	48800	-38.73	20230210	25300	18.18	20231031	48800	-38.73	20230210	25300	18.18	20231031	3.00	N	099320	500	45 억	90475	N	N	254	N	N
6	20231130	120813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30000	950	2	3.27	1634239400	55112	261.21	30000	30150	29100	37750	20350	29050	29653.06	1.00	-10022	29983	29516	28983	28516	27983	29750	28750	45	8700	500	20910	50	1	9085607	2726	-120.00	2.25	12	0.61	-250.00	13307.00	48800	20230210	-38.52	25300	20231031	18.58	48800	-38.52	20230210	25300	18.58	20231031	48800	-38.52	20230210	25300	18.58	20231031	3.00	N	099320	500	45 억	90475	N	N	254	N	N
7	20231130	110808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29850	800	2	2.75	1470648300	49631	235.23	30000	30150	29100	37750	20350	29050	29631.65	1.00	-10551	29983	29516	28983	28516	27983	29750	28750	45	8700	500	20910	50	1	9085607	2712	-119.40	2.24	12	0.55	-250.00	13307.00	48800	20230210	-38.83	25300	20231031	17.98	48800	-38.83	20230210	25300	17.98	20231031	48800	-38.83	20230210	25300	17.98	20231031	3.00	N	099320	500	45 억	90475	N	N	254	N	N
8	20231130	100802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	200	2	0.69	1115632100	37676	178.57	30000	30150	29100	37750	20350	29050	29611.21	1.00	-11674	29983	29516	28983	28516	27983	29750	28750	45	8700	500	20910	50	1	9085607	2658	-117.00	2.20	12	0.41	-250.00	13307.00	48800	20230210	-40.06	25300	20231031	15.61	48800	-40.06	20230210	25300	15.61	20231031	48800	-40.06	20230210	25300	15.61	20231031	3.00	N	099320	500	45 억	90475	N	N	254	N	N
9	20231130	090803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29550	500	2	1.72	647171900	21711	102.90	30000	30150	29400	37750	20350	29050	29808.48	1.00	-7081	29983	29516	28983	28516	27983	29750	28750	45	8700	500	20910	50	1	9085607	2685	-118.20	2.22	12	0.24	-250.00	13307.00	48800	20230210	-39.45	25300	20231031	16.80	48800	-39.45	20230210	25300	16.80	20231031	48800	-39.45	20230210	25300	16.80	20231031	3.00	N	099320	500	45 억	90475	N	N	254	N	N
10	20231129	160759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	150	2	0.52	524499700	18184	144.25	28650	29450	28450	37550	20250	28900	28841.84	1.00	-545	29300	29100	28700	28500	28100	29200	28600	45	8650	500	20800	50	1	9085607	2639	-116.20	2.18	12	0.20	-250.00	13307.00	48800	20230210	-40.47	25300	20231031	14.82	48800	-40.47	20230210	25300	14.82	20231031	48800	-40.47	20230210	25300	14.82	20231031	3.08	N	099320	500	45 억	90881	N	N	254	N	N
11	20231129	150806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29200	300	2	1.04	455927900	15823	125.52	28650	29450	28450	37550	20250	28900	28814.25	1.00	-423	29300	29100	28700	28500	28100	29200	28600	45	8650	500	20800	50	1	9085607	2653	-116.80	2.19	12	0.17	-250.00	13307.00	48800	20230210	-40.16	25300	20231031	15.42	48800	-40.16	20230210	25300	15.42	20231031	48800	-40.16	20230210	25300	15.42	20231031	3.08	N	099320	500	45 억	90881	N	N	0	N	N
12	20231129	140802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28800	-100	5	-0.35	326757750	11378	90.26	28650	29050	28450	37550	20250	28900	28718.38	1.00	-389	29300	29100	28700	28500	28100	29200	28600	45	8650	500	20800	50	1	9085607	2617	-115.20	2.16	12	0.13	-250.00	13307.00	48800	20230210	-40.98	25300	20231031	13.83	48800	-40.98	20230210	25300	13.83	20231031	48800	-40.98	20230210	25300	13.83	20231031	3.08	N	099320	500	45 억	90881	N	N	0	N	N
13	20231129	130803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28900	0	3	0.00	295740200	10301	81.72	28650	29050	28450	37550	20250	28900	28709.85	1.00	-532	29300	29100	28700	28500	28100	29200	28600	45	8650	500	20800	50	1	9085607	2626	-115.60	2.17	12	0.11	-250.00	13307.00	48800	20230210	-40.78	25300	20231031	14.23	48800	-40.78	20230210	25300	14.23	20231031	48800	-40.78	20230210	25300	14.23	20231031	3.08	N	099320	500	45 억	90881	N	N	0	N	N
14	20231129	120804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29000	100	2	0.35	251037350	8756	69.46	28650	29000	28450	37550	20250	28900	28670.32	1.00	-646	29300	29100	28700	28500	28100	29200	28600	45	8650	500	20800	50	1	9085607	2635	-116.00	2.18	12	0.10	-250.00	13307.00	48800	20230210	-40.57	25300	20231031	14.62	48800	-40.57	20230210	25300	14.62	20231031	48800	-40.57	20230210	25300	14.62	20231031	3.08	N	099320	500	45 억	90881	N	N	0	N	N
15	20231129	110803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	-200	5	-0.69	219390050	7660	60.76	28650	28900	28450	37550	20250	28900	28641.00	1.00	-703	29300	29100	28700	28500	28100	29200	28600	45	8650	500	20800	50	1	9085607	2608	-114.80	2.16	12	0.08	-250.00	13307.00	48800	20230210	-41.19	25300	20231031	13.44	48800	-41.19	20230210	25300	13.44	20231031	48800	-41.19	20230210	25300	13.44	20231031	3.08	N	099320	500	45 억	90881	N	N	0	N	N
16	20231129	100802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28550	-350	5	-1.21	124837100	4375	34.71	28650	28800	28450	37550	20250	28900	28534.19	1.00	-267	29300	29100	28700	28500	28100	29200	28600	45	8650	500	20800	50	1	9085607	2594	-114.20	2.15	12	0.05	-250.00	13307.00	48800	20230210	-41.50	25300	20231031	12.85	48800	-41.50	20230210	25300	12.85	20231031	48800	-41.50	20230210	25300	12.85	20231031	3.08	N	099320	500	45 억	90881	N	N	0	N	N
17	20231129	090758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	-200	5	-0.69	13783050	481	3.82	28650	28800	28650	37550	20250	28900	28654.99	1.00	114	29300	29100	28700	28500	28100	29200	28600	45	8650	500	20800	50	1	9085607	2608	-114.80	2.16	12	0.01	-250.00	13307.00	48800	20230210	-41.19	25300	20231031	13.44	48800	-41.19	20230210	25300	13.44	20231031	48800	-41.19	20230210	25300	13.44	20231031	3.08	N	099320	500	45 억	90881	N	N	0	N	N
18	20231128	160759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28900	400	2	1.40	360787400	12596	54.75	28350	28900	28300	37050	19950	28500	28641.41	1.02	-1651	29133	28816	28633	28316	28133	28725	28225	45	8550	500	20520	50	1	9085607	2626	-115.60	2.17	12	0.14	-250.00	13307.00	48800	20230210	-40.78	25300	20231031	14.23	48800	-40.78	20230210	25300	14.23	20231031	48800	-40.78	20230210	25300	14.23	20231031	3.08	N	099320	500	45 억	92532	N	N	26	N	N
19	20231128	150709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28800	300	2	1.05	284841100	9963	43.31	28350	28900	28300	37050	19950	28500	28589.89	1.02	-1528	29133	28816	28633	28316	28133	28725	28225	45	8550	500	20520	50	1	9085607	2617	-115.20	2.16	12	0.11	-250.00	13307.00	48800	20230210	-40.98	25300	20231031	13.83	48800	-40.98	20230210	25300	13.83	20231031	48800	-40.98	20230210	25300	13.83	20231031	3.08	N	099320	500	45 억	92532	N	N	26	N	N
20	20231128	140759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	200	2	0.70	235516350	8248	35.85	28350	28900	28300	37050	19950	28500	28554.36	1.02	-1339	29133	28816	28633	28316	28133	28725	28225	45	8550	500	20520	50	1	9085607	2608	-114.80	2.16	12	0.09	-250.00	13307.00	48800	20230210	-41.19	25300	20231031	13.44	48800	-41.19	20230210	25300	13.44	20231031	48800	-41.19	20230210	25300	13.44	20231031	3.08	N	099320	500	45 억	92532	N	N	26	N	N
21	20231128	130755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28600	100	2	0.35	209100400	7326	31.85	28350	28900	28300	37050	19950	28500	28542.23	1.02	-1078	29133	28816	28633	28316	28133	28725	28225	45	8550	500	20520	50	1	9085607	2598	-114.40	2.15	12	0.08	-250.00	13307.00	48800	20230210	-41.39	25300	20231031	13.04	48800	-41.39	20230210	25300	13.04	20231031	48800	-41.39	20230210	25300	13.04	20231031	3.08	N	099320	500	45 억	92532	N	N	26	N	N
22	20231128	120759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	200	2	0.70	197969400	6938	30.16	28350	28900	28300	37050	19950	28500	28534.07	1.02	-920	29133	28816	28633	28316	28133	28725	28225	45	8550	500	20520	50	1	9085607	2608	-114.80	2.16	12	0.08	-250.00	13307.00	48800	20230210	-41.19	25300	20231031	13.44	48800	-41.19	20230210	25300	13.44	20231031	48800	-41.19	20230210	25300	13.44	20231031	3.08	N	099320	500	45 억	92532	N	N	26	N	N
23	20231128	110758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	200	2	0.70	162508000	5704	24.79	28350	28700	28300	37050	19950	28500	28490.18	1.02	-821	29133	28816	28633	28316	28133	28725	28225	45	8550	500	20520	50	1	9085607	2608	-114.80	2.16	12	0.06	-250.00	13307.00	48800	20230210	-41.19	25300	20231031	13.44	48800	-41.19	20230210	25300	13.44	20231031	48800	-41.19	20230210	25300	13.44	20231031	3.08	N	099320	500	45 억	92532	N	N	26	N	N
24	20231128	100756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	-150	5	-0.53	95550350	3357	14.59	28350	28700	28350	37050	19950	28500	28463.02	1.02	-407	29133	28816	28633	28316	28133	28725	28225	45	8550	500	20520	50	1	9085607	2576	-113.40	2.13	12	0.04	-250.00	13307.00	48800	20230210	-41.91	25300	20231031	12.06	48800	-41.91	20230210	25300	12.06	20231031	48800	-41.91	20230210	25300	12.06	20231031	3.08	N	099320	500	45 억	92532	N	N	26	N	N
25	20231128	090755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28550	50	2	0.18	20212800	710	3.09	28350	28550	28350	37050	19950	28500	28468.73	1.02	216	29133	28816	28633	28316	28133	28725	28225	45	8550	500	20520	50	1	9085607	2594	-114.20	2.15	12	0.01	-250.00	13307.00	48800	20230210	-41.50	25300	20231031	12.85	48800	-41.50	20230210	25300	12.85	20231031	48800	-41.50	20230210	25300	12.85	20231031	3.08	N	099320	500	45 억	92532	N	N	26	N	N
26	20231127	160754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28500	-300	5	-1.04	658205650	23002	153.79	28800	28950	28450	37400	20200	28800	28614.88	1.01	347	29700	29250	28900	28450	28100	29075	28275	45	8600	500	20730	50	1	9085607	2589	-114.00	2.14	12	0.25	-250.00	13307.00	48800	20230210	-41.60	25300	20231031	12.65	48800	-41.60	20230210	25300	12.65	20231031	48800	-41.60	20230210	25300	12.65	20231031	3.14	N	099320	500	45 억	92185	N	N	26	N	N
27	20231127	150756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28500	-300	5	-1.04	593027700	20713	138.48	28800	28950	28500	37400	20200	28800	28630.41	1.01	-211	29700	29250	28900	28450	28100	29075	28275	45	8600	500	20730	50	1	9085607	2589	-114.00	2.14	12	0.23	-250.00	13307.00	48800	20230210	-41.60	25300	20231031	12.65	48800	-41.60	20230210	25300	12.65	20231031	48800	-41.60	20230210	25300	12.65	20231031	3.14	N	099320	500	45 억	92185	N	N	0	N	N
28	20231127	140800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28600	-200	5	-0.69	382504900	13344	89.22	28800	28950	28550	37400	20200	28800	28664.58	1.01	-2144	29700	29250	28900	28450	28100	29075	28275	45	8600	500	20730	50	1	9085607	2598	-114.40	2.15	12	0.15	-250.00	13307.00	48800	20230210	-41.39	25300	20231031	13.04	48800	-41.39	20230210	25300	13.04	20231031	48800	-41.39	20230210	25300	13.04	20231031	3.14	N	099320	500	45 억	92185	N	N	0	N	N
29	20231127	130757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28600	-200	5	-0.69	305130800	10637	71.12	28800	28950	28550	37400	20200	28800	28685.42	1.01	-2126	29700	29250	28900	28450	28100	29075	28275	45	8600	500	20730	50	1	9085607	2598	-114.40	2.15	12	0.12	-250.00	13307.00	48800	20230210	-41.39	25300	20231031	13.04	48800	-41.39	20230210	25300	13.04	20231031	48800	-41.39	20230210	25300	13.04	20231031	3.14	N	099320	500	45 억	92185	N	N	0	N	N
30	20231127	120800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28800	0	3	0.00	245681350	8561	57.24	28800	28950	28550	37400	20200	28800	28697.32	1.01	-643	29700	29250	28900	28450	28100	29075	28275	45	8600	500	20730	50	1	9085607	2617	-115.20	2.16	12	0.09	-250.00	13307.00	48800	20230210	-40.98	25300	20231031	13.83	48800	-40.98	20230210	25300	13.83	20231031	48800	-40.98	20230210	25300	13.83	20231031	3.14	N	099320	500	45 억	92185	N	N	0	N	N
31	20231127	110747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28850	50	2	0.17	203496200	7092	47.42	28800	28950	28550	37400	20200	28800	28693.24	1.01	-453	29700	29250	28900	28450	28100	29075	28275	45	8600	500	20730	50	1	9085607	2621	-115.40	2.17	12	0.08	-250.00	13307.00	48800	20230210	-40.88	25300	20231031	14.03	48800	-40.88	20230210	25300	14.03	20231031	48800	-40.88	20230210	25300	14.03	20231031	3.14	N	099320	500	45 억	92185	N	N	0	N	N
32	20231127	100746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28750	-50	5	-0.17	146170800	5101	34.10	28800	28850	28550	37400	20200	28800	28654.32	1.01	-193	29700	29250	28900	28450	28100	29075	28275	45	8600	500	20730	50	1	9085607	2612	-115.00	2.16	12	0.06	-250.00	13307.00	48800	20230210	-41.09	25300	20231031	13.64	48800	-41.09	20230210	25300	13.64	20231031	48800	-41.09	20230210	25300	13.64	20231031	3.14	N	099320	500	45 억	92185	N	N	0	N	N
33	20231127	090750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	-100	5	-0.35	25300150	882	5.90	28800	28850	28600	37400	20200	28800	28680.22	1.01	91	29700	29250	28900	28450	28100	29075	28275	45	8600	500	20730	50	1	9085607	2608	-114.80	2.16	12	0.01	-250.00	13307.00	48800	20230210	-41.19	25300	20231031	13.44	48800	-41.19	20230210	25300	13.44	20231031	48800	-41.19	20230210	25300	13.44	20231031	3.14	N	099320	500	45 억	92185	N	N	0	N	N
34	20231124	160742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28800	-300	5	-1.03	431958000	14949	26.42	29300	29350	28550	37800	20400	29100	28895.78	1.06	-4443	30766	29932	29266	28432	27766	30350	28850	45	8700	500	20950	50	1	9085607	2617	-115.20	2.16	12	0.16	-250.00	13307.00	48800	20230210	-40.98	25300	20231031	13.83	48800	-40.98	20230210	25300	13.83	20231031	48800	-40.98	20230210	25300	13.83	20231031	3.10	N	099320	500	45 억	96606	N	N	26	N	N
35	20231124	150751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	-400	5	-1.37	407138350	14086	24.89	29300	29350	28550	37800	20400	29100	28903.76	1.06	-4029	30766	29932	29266	28432	27766	30350	28850	45	8700	500	20950	50	1	9085607	2608	-114.80	2.16	12	0.16	-250.00	13307.00	48800	20230210	-41.19	25300	20231031	13.44	48800	-41.19	20230210	25300	13.44	20231031	48800	-41.19	20230210	25300	13.44	20231031	3.10	N	099320	500	45 억	96606	N	N	26	N	N
36	20231124	140752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28800	-300	5	-1.03	295571350	10194	18.02	29300	29350	28750	37800	20400	29100	28994.64	1.06	-3602	30766	29932	29266	28432	27766	30350	28850	45	8700	500	20950	50	1	9085607	2617	-115.20	2.16	12	0.11	-250.00	13307.00	48800	20230210	-40.98	25300	20231031	13.83	48800	-40.98	20230210	25300	13.83	20231031	48800	-40.98	20230210	25300	13.83	20231031	3.10	N	099320	500	45 억	96606	N	N	26	N	N
37	20231124	130748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28950	-150	5	-0.52	227601750	7839	13.85	29300	29350	28850	37800	20400	29100	29034.54	1.06	-3138	30766	29932	29266	28432	27766	30350	28850	45	8700	500	20950	50	1	9085607	2630	-115.80	2.18	12	0.09	-250.00	13307.00	48800	20230210	-40.68	25300	20231031	14.43	48800	-40.68	20230210	25300	14.43	20231031	48800	-40.68	20230210	25300	14.43	20231031	3.10	N	099320	500	45 억	96606	N	N	26	N	N
38	20231124	120752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28950	-150	5	-0.52	211514450	7284	12.87	29300	29350	28850	37800	20400	29100	29038.23	1.06	-2997	30766	29932	29266	28432	27766	30350	28850	45	8700	500	20950	50	1	9085607	2630	-115.80	2.18	12	0.08	-250.00	13307.00	48800	20230210	-40.68	25300	20231031	14.43	48800	-40.68	20230210	25300	14.43	20231031	48800	-40.68	20230210	25300	14.43	20231031	3.10	N	099320	500	45 억	96606	N	N	26	N	N
39	20231124	110748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28950	-150	5	-0.52	189784600	6534	11.55	29300	29350	28850	37800	20400	29100	29045.70	1.06	-2907	30766	29932	29266	28432	27766	30350	28850	45	8700	500	20950	50	1	9085607	2630	-115.80	2.18	12	0.07	-250.00	13307.00	48800	20230210	-40.68	25300	20231031	14.43	48800	-40.68	20230210	25300	14.43	20231031	48800	-40.68	20230210	25300	14.43	20231031	3.10	N	099320	500	45 억	96606	N	N	26	N	N
40	20231124	100748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	-50	5	-0.17	136458550	4696	8.30	29300	29350	28850	37800	20400	29100	29058.46	1.06	-2153	30766	29932	29266	28432	27766	30350	28850	45	8700	500	20950	50	1	9085607	2639	-116.20	2.18	12	0.05	-250.00	13307.00	48800	20230210	-40.47	25300	20231031	14.82	48800	-40.47	20230210	25300	14.82	20231031	48800	-40.47	20230210	25300	14.82	20231031	3.10	N	099320	500	45 억	96606	N	N	26	N	N
41	20231124	090747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	-50	5	-0.17	12100850	416	0.74	29300	29300	28950	37800	20400	29100	29088.58	1.06	-151	30766	29932	29266	28432	27766	30350	28850	45	8700	500	20950	50	1	9085607	2639	-116.20	2.18	12	0.00	-250.00	13307.00	48800	20230210	-40.47	25300	20231031	14.82	48800	-40.47	20230210	25300	14.82	20231031	48800	-40.47	20230210	25300	14.82	20231031	3.10	N	099320	500	45 억	96606	N	N	26	N	N
42	20231123	160738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29100	550	2	1.93	1669986200	56461	393.87	28950	30100	28600	37100	20000	28550	29577.72	0.99	6673	29050	28800	28500	28250	27950	28925	28375	45	8550	500	20550	50	1	9085607	2644	-116.40	2.19	12	0.62	-250.00	13307.00	48800	20230210	-40.37	25300	20231031	15.02	48800	-40.37	20230210	25300	15.02	20231031	48800	-40.37	20230210	25300	15.02	20231031	3.12	N	099320	500	45 억	90003	N	N	26	N	N
43	20231123	150803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	500	2	1.75	1617425400	54655	381.27	28950	30100	28600	37100	20000	28550	29593.37	0.99	6362	29050	28800	28500	28250	27950	28925	28375	45	8550	500	20550	50	1	9085607	2639	-116.20	2.18	12	0.60	-250.00	13307.00	48800	20230210	-40.47	25300	20231031	14.82	48800	-40.47	20230210	25300	14.82	20231031	48800	-40.47	20230210	25300	14.82	20231031	3.12	N	099320	500	45 억	90003	N	N	6	N	N
44	20231123	140759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	600	2	2.10	1468966000	49568	345.78	28950	30100	28600	37100	20000	28550	29635.37	0.99	6679	29050	28800	28500	28250	27950	28925	28375	45	8550	500	20550	50	1	9085607	2648	-116.60	2.19	12	0.55	-250.00	13307.00	48800	20230210	-40.27	25300	20231031	15.22	48800	-40.27	20230210	25300	15.22	20231031	48800	-40.27	20230210	25300	15.22	20231031	3.12	N	099320	500	45 억	90003	N	N	6	N	N
45	20231123	130800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29400	850	2	2.98	1391704150	46929	327.37	28950	30100	28600	37100	20000	28550	29655.53	0.99	6664	29050	28800	28500	28250	27950	28925	28375	45	8550	500	20550	50	1	9085607	2671	-117.60	2.21	12	0.52	-250.00	13307.00	48800	20230210	-39.75	25300	20231031	16.21	48800	-39.75	20230210	25300	16.21	20231031	48800	-39.75	20230210	25300	16.21	20231031	3.12	N	099320	500	45 억	90003	N	N	6	N	N
46	20231123	120749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29650	1100	2	3.85	1284071600	43272	301.86	28950	30100	28600	37100	20000	28550	29674.42	0.99	7821	29050	28800	28500	28250	27950	28925	28375	45	8550	500	20550	50	1	9085607	2694	-118.60	2.23	12	0.48	-250.00	13307.00	48800	20230210	-39.24	25300	20231031	17.19	48800	-39.24	20230210	25300	17.19	20231031	48800	-39.24	20230210	25300	17.19	20231031	3.12	N	099320	500	45 억	90003	N	N	6	N	N
47	20231123	110808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29600	1050	2	3.68	1205652100	40627	283.41	28950	30100	28600	37100	20000	28550	29676.13	0.99	8739	29050	28800	28500	28250	27950	28925	28375	45	8550	500	20550	50	1	9085607	2689	-118.40	2.22	12	0.45	-250.00	13307.00	48800	20230210	-39.34	25300	20231031	17.00	48800	-39.34	20230210	25300	17.00	20231031	48800	-39.34	20230210	25300	17.00	20231031	3.12	N	099320	500	45 억	90003	N	N	6	N	N
48	20231123	100750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29550	1000	2	3.50	1047890100	35320	246.39	28950	30100	28600	37100	20000	28550	29668.46	0.99	9688	29050	28800	28500	28250	27950	28925	28375	45	8550	500	20550	50	1	9085607	2685	-118.20	2.22	12	0.39	-250.00	13307.00	48800	20230210	-39.45	25300	20231031	16.80	48800	-39.45	20230210	25300	16.80	20231031	48800	-39.45	20230210	25300	16.80	20231031	3.12	N	099320	500	45 억	90003	N	N	6	N	N
49	20231123	090746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	150	2	0.53	21722750	755	5.27	28950	28950	28600	37100	20000	28550	28771.85	0.99	131	29050	28800	28500	28250	27950	28925	28375	45	8550	500	20550	50	1	9085607	2608	-114.80	2.16	12	0.01	-250.00	13307.00	48800	20230210	-41.19	25300	20231031	13.44	48800	-41.19	20230210	25300	13.44	20231031	48800	-41.19	20230210	25300	13.44	20231031	3.12	N	099320	500	45 억	90003	N	N	6	N	N
50	20231122	160721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28550	100	2	0.35	405769700	14255	63.93	28450	28750	28200	36950	19950	28450	28465.07	1.00	-1297	29350	28900	28550	28100	27750	29125	28325	45	8500	500	20480	50	1	9085607	2594	-114.20	2.15	12	0.16	-250.00	13307.00	48800	20230210	-41.50	25300	20231031	12.85	48800	-41.50	20230210	25300	12.85	20231031	48800	-41.50	20230210	25300	12.85	20231031	3.09	N	099320	500	45 억	91296	N	N	6	N	N
51	20231122	150734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28600	150	2	0.53	382019050	13423	60.20	28450	28750	28200	36950	19950	28450	28460.04	1.00	-1359	29350	28900	28550	28100	27750	29125	28325	45	8500	500	20480	50	1	9085607	2598	-114.40	2.15	12	0.15	-250.00	13307.00	48800	20230210	-41.39	25300	20231031	13.04	48800	-41.39	20230210	25300	13.04	20231031	48800	-41.39	20230210	25300	13.04	20231031	3.09	N	099320	500	45 억	91296	N	N	0	N	N
52	20231122	140727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28450	0	3	0.00	305306950	10733	48.13	28450	28750	28200	36950	19950	28450	28445.63	1.00	-1600	29350	28900	28550	28100	27750	29125	28325	45	8500	500	20480	50	1	9085607	2585	-113.80	2.14	12	0.12	-250.00	13307.00	48800	20230210	-41.70	25300	20231031	12.45	48800	-41.70	20230210	25300	12.45	20231031	48800	-41.70	20230210	25300	12.45	20231031	3.09	N	099320	500	45 억	91296	N	N	0	N	N
53	20231122	130754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28500	50	2	0.18	267405650	9405	42.18	28450	28750	28200	36950	19950	28450	28432.29	1.00	-1594	29350	28900	28550	28100	27750	29125	28325	45	8500	500	20480	50	1	9085607	2589	-114.00	2.14	12	0.10	-250.00	13307.00	48800	20230210	-41.60	25300	20231031	12.65	48800	-41.60	20230210	25300	12.65	20231031	48800	-41.60	20230210	25300	12.65	20231031	3.09	N	099320	500	45 억	91296	N	N	0	N	N
54	20231122	120757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28450	0	3	0.00	227781650	8012	35.93	28450	28750	28200	36950	19950	28450	28430.06	1.00	-1633	29350	28900	28550	28100	27750	29125	28325	45	8500	500	20480	50	1	9085607	2585	-113.80	2.14	12	0.09	-250.00	13307.00	48800	20230210	-41.70	25300	20231031	12.45	48800	-41.70	20230210	25300	12.45	20231031	48800	-41.70	20230210	25300	12.45	20231031	3.09	N	099320	500	45 억	91296	N	N	0	N	N
55	20231122	110832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	-100	5	-0.35	165704550	5822	26.11	28450	28750	28200	36950	19950	28450	28461.79	1.00	-1009	29350	28900	28550	28100	27750	29125	28325	45	8500	500	20480	50	1	9085607	2576	-113.40	2.13	12	0.06	-250.00	13307.00	48800	20230210	-41.91	25300	20231031	12.06	48800	-41.91	20230210	25300	12.06	20231031	48800	-41.91	20230210	25300	12.06	20231031	3.09	N	099320	500	45 억	91296	N	N	0	N	N
56	20231122	100809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28500	50	2	0.18	121216500	4251	19.06	28450	28750	28200	36950	19950	28450	28514.82	1.00	-1028	29350	28900	28550	28100	27750	29125	28325	45	8500	500	20480	50	1	9085607	2589	-114.00	2.14	12	0.05	-250.00	13307.00	48800	20230210	-41.60	25300	20231031	12.65	48800	-41.60	20230210	25300	12.65	20231031	48800	-41.60	20230210	25300	12.65	20231031	3.09	N	099320	500	45 억	91296	N	N	0	N	N
57	20231122	090728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28400	-50	5	-0.18	19302600	682	3.06	28450	28750	28200	36950	19950	28450	28302.93	1.00	-35	29350	28900	28550	28100	27750	29125	28325	45	8500	500	20480	50	1	9085607	2580	-113.60	2.13	12	0.01	-250.00	13307.00	48800	20230210	-41.80	25300	20231031	12.25	48800	-41.80	20230210	25300	12.25	20231031	48800	-41.80	20230210	25300	12.25	20231031	3.09	N	099320	500	45 억	91296	N	N	0	N	N
58	20231121	160731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28450	0	3	0.00	638633750	22297	108.42	28200	29000	28200	36950	19950	28450	28642.64	0.98	2056	28883	28666	28333	28116	27783	28500	27950	45	8500	500	20480	50	1	9085607	2585	-113.80	2.14	12	0.25	-250.00	13307.00	48800	20230210	-41.70	25300	20231031	12.45	48800	-41.70	20230210	25300	12.45	20231031	48800	-41.70	20230210	25300	12.45	20231031	3.10	N	099320	500	45 억	89239	N	N	9	N	N
59	20231121	150731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28550	100	2	0.35	598925000	20902	101.63	28200	29000	28200	36950	19950	28450	28654.00	0.98	2276	28883	28666	28333	28116	27783	28500	27950	45	8500	500	20480	50	1	9085607	2594	-114.20	2.15	12	0.23	-250.00	13307.00	48800	20230210	-41.50	25300	20231031	12.85	48800	-41.50	20230210	25300	12.85	20231031	48800	-41.50	20230210	25300	12.85	20231031	3.10	N	099320	500	45 억	89239	N	N	9	N	N
60	20231121	140724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28750	300	2	1.05	487672350	17002	82.67	28200	29000	28200	36950	19950	28450	28683.29	0.98	1919	28883	28666	28333	28116	27783	28500	27950	45	8500	500	20480	50	1	9085607	2612	-115.00	2.16	12	0.19	-250.00	13307.00	48800	20230210	-41.09	25300	20231031	13.64	48800	-41.09	20230210	25300	13.64	20231031	48800	-41.09	20230210	25300	13.64	20231031	3.10	N	099320	500	45 억	89239	N	N	9	N	N
61	20231121	130718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28800	350	2	1.23	438099200	15277	74.28	28200	29000	28200	36950	19950	28450	28677.10	0.98	2568	28883	28666	28333	28116	27783	28500	27950	45	8500	500	20480	50	1	9085607	2617	-115.20	2.16	12	0.17	-250.00	13307.00	48800	20230210	-40.98	25300	20231031	13.83	48800	-40.98	20230210	25300	13.83	20231031	48800	-40.98	20230210	25300	13.83	20231031	3.10	N	099320	500	45 억	89239	N	N	9	N	N
62	20231121	120716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28950	500	2	1.76	393339550	13726	66.74	28200	29000	28200	36950	19950	28450	28656.59	0.98	2979	28883	28666	28333	28116	27783	28500	27950	45	8500	500	20480	50	1	9085607	2630	-115.80	2.18	12	0.15	-250.00	13307.00	48800	20230210	-40.68	25300	20231031	14.43	48800	-40.68	20230210	25300	14.43	20231031	48800	-40.68	20230210	25300	14.43	20231031	3.10	N	099320	500	45 억	89239	N	N	9	N	N
63	20231121	110715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28950	500	2	1.76	332415950	11617	56.49	28200	29000	28200	36950	19950	28450	28614.67	0.98	3364	28883	28666	28333	28116	27783	28500	27950	45	8500	500	20480	50	1	9085607	2630	-115.80	2.18	12	0.13	-250.00	13307.00	48800	20230210	-40.68	25300	20231031	14.43	48800	-40.68	20230210	25300	14.43	20231031	48800	-40.68	20230210	25300	14.43	20231031	3.10	N	099320	500	45 억	89239	N	N	9	N	N
64	20231121	100657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28500	50	2	0.18	216329450	7593	36.92	28200	28700	28200	36950	19950	28450	28490.66	0.98	2201	28883	28666	28333	28116	27783	28500	27950	45	8500	500	20480	50	1	9085607	2589	-114.00	2.14	12	0.08	-250.00	13307.00	48800	20230210	-41.60	25300	20231031	12.65	48800	-41.60	20230210	25300	12.65	20231031	48800	-41.60	20230210	25300	12.65	20231031	3.10	N	099320	500	45 억	89239	N	N	9	N	N
65	20231121	090707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28450	0	3	0.00	59713300	2109	10.25	28200	28550	28200	36950	19950	28450	28313.30	0.98	286	28883	28666	28333	28116	27783	28500	27950	45	8500	500	20480	50	1	9085607	2585	-113.80	2.14	12	0.02	-250.00	13307.00	48800	20230210	-41.70	25300	20231031	12.45	48800	-41.70	20230210	25300	12.45	20231031	48800	-41.70	20230210	25300	12.45	20231031	3.10	N	099320	500	45 억	89239	N	N	9	N	N
66	20231120	160713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28450	0	3	0.00	580524200	20563	153.77	28550	28550	28000	36950	19950	28450	28231.48	0.95	2891	29116	28782	28516	28182	27916	28650	28050	45	8500	500	20480	50	1	9085607	2585	-113.80	2.14	12	0.23	-250.00	13307.00	48800	20230210	-41.70	25300	20231031	12.45	48800	-41.70	20230210	25300	12.45	20231031	48800	-41.70	20230210	25300	12.45	20231031	3.09	N	099320	500	45 억	86337	N	N	9	N	N
67	20231120	150719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28400	-50	5	-0.18	532284450	18863	141.05	28550	28550	28000	36950	19950	28450	28218.44	0.95	2814	29116	28782	28516	28182	27916	28650	28050	45	8500	500	20480	50	1	9085607	2580	-113.60	2.13	12	0.21	-250.00	13307.00	48800	20230210	-41.80	25300	20231031	12.25	48800	-41.80	20230210	25300	12.25	20231031	48800	-41.80	20230210	25300	12.25	20231031	3.09	N	099320	500	45 억	86337	N	N	24	N	N
68	20231120	140717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28250	-200	5	-0.70	433101250	15351	114.79	28550	28550	28000	36950	19950	28450	28213.23	0.95	2336	29116	28782	28516	28182	27916	28650	28050	45	8500	500	20480	50	1	9085607	2567	-113.00	2.12	12	0.17	-250.00	13307.00	48800	20230210	-42.11	25300	20231031	11.66	48800	-42.11	20230210	25300	11.66	20231031	48800	-42.11	20230210	25300	11.66	20231031	3.09	N	099320	500	45 억	86337	N	N	24	N	N
69	20231120	130713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	-300	5	-1.05	325457750	11529	86.21	28550	28550	28000	36950	19950	28450	28229.49	0.95	-223	29116	28782	28516	28182	27916	28650	28050	45	8500	500	20480	50	1	9085607	2558	-112.60	2.12	12	0.13	-250.00	13307.00	48800	20230210	-42.32	25300	20231031	11.26	48800	-42.32	20230210	25300	11.26	20231031	48800	-42.32	20230210	25300	11.26	20231031	3.09	N	099320	500	45 억	86337	N	N	24	N	N
70	20231120	120714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	-300	5	-1.05	232454950	8230	61.54	28550	28550	28000	36950	19950	28450	28244.83	0.95	63	29116	28782	28516	28182	27916	28650	28050	45	8500	500	20480	50	1	9085607	2558	-112.60	2.12	12	0.09	-250.00	13307.00	48800	20230210	-42.32	25300	20231031	11.26	48800	-42.32	20230210	25300	11.26	20231031	48800	-42.32	20230210	25300	11.26	20231031	3.09	N	099320	500	45 억	86337	N	N	24	N	N
71	20231120	110713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28200	-250	5	-0.88	190442850	6736	50.37	28550	28550	28000	36950	19950	28450	28272.39	0.95	-94	29116	28782	28516	28182	27916	28650	28050	45	8500	500	20480	50	1	9085607	2562	-112.80	2.12	12	0.07	-250.00	13307.00	48800	20230210	-42.21	25300	20231031	11.46	48800	-42.21	20230210	25300	11.46	20231031	48800	-42.21	20230210	25300	11.46	20231031	3.09	N	099320	500	45 억	86337	N	N	24	N	N
72	20231120	100710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28300	-150	5	-0.53	85589350	3016	22.55	28550	28550	28200	36950	19950	28450	28378.43	0.95	-201	29116	28782	28516	28182	27916	28650	28050	45	8500	500	20480	50	1	9085607	2571	-113.20	2.13	12	0.03	-250.00	13307.00	48800	20230210	-42.01	25300	20231031	11.86	48800	-42.01	20230210	25300	11.86	20231031	48800	-42.01	20230210	25300	11.86	20231031	3.09	N	099320	500	45 억	86337	N	N	24	N	N
73	20231120	090717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28500	50	2	0.18	26800200	943	7.05	28550	28550	28200	36950	19950	28450	28420.15	0.95	-288	29116	28782	28516	28182	27916	28650	28050	45	8500	500	20480	50	1	9085607	2589	-114.00	2.14	12	0.01	-250.00	13307.00	48800	20230210	-41.60	25300	20231031	12.65	48800	-41.60	20230210	25300	12.65	20231031	48800	-41.60	20230210	25300	12.65	20231031	3.09	N	099320	500	45 억	86337	N	N	24	N	N
74	20231117	160731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28450	-600	5	-2.07	379968400	13367	110.76	28800	28850	28250	37750	20350	29050	28425.85	0.99	-3666	29483	29266	28883	28666	28283	29375	28775	45	8700	500	20910	50	1	9085607	2585	-113.80	2.14	12	0.15	-250.00	13307.00	48800	20230210	-41.70	25300	20231031	12.45	48800	-41.70	20230210	25300	12.45	20231031	48800	-41.70	20230210	25300	12.45	20231031	3.09	N	099320	500	45 억	90023	N	N	24	N	N
75	20231117	150736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28450	-600	5	-2.07	365607900	12861	106.57	28800	28850	28250	37750	20350	29050	28427.64	0.99	-3612	29483	29266	28883	28666	28283	29375	28775	45	8700	500	20910	50	1	9085607	2585	-113.80	2.14	12	0.14	-250.00	13307.00	48800	20230210	-41.70	25300	20231031	12.45	48800	-41.70	20230210	25300	12.45	20231031	48800	-41.70	20230210	25300	12.45	20231031	3.09	N	099320	500	45 억	90023	N	N	33	N	N
76	20231117	140732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28300	-750	5	-2.58	275564100	9690	80.29	28800	28850	28250	37750	20350	29050	28437.99	0.99	-2511	29483	29266	28883	28666	28283	29375	28775	45	8700	500	20910	50	1	9085607	2571	-113.20	2.13	12	0.11	-250.00	13307.00	48800	20230210	-42.01	25300	20231031	11.86	48800	-42.01	20230210	25300	11.86	20231031	48800	-42.01	20230210	25300	11.86	20231031	3.09	N	099320	500	45 억	90023	N	N	33	N	N
77	20231117	130731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	-700	5	-2.41	240300200	8445	69.98	28800	28850	28250	37750	20350	29050	28454.73	0.99	-2090	29483	29266	28883	28666	28283	29375	28775	45	8700	500	20910	50	1	9085607	2576	-113.40	2.13	12	0.09	-250.00	13307.00	48800	20230210	-41.91	25300	20231031	12.06	48800	-41.91	20230210	25300	12.06	20231031	48800	-41.91	20230210	25300	12.06	20231031	3.09	N	099320	500	45 억	90023	N	N	33	N	N
78	20231117	120732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28450	-600	5	-2.07	207594600	7293	60.43	28800	28850	28250	37750	20350	29050	28464.91	0.99	-1612	29483	29266	28883	28666	28283	29375	28775	45	8700	500	20910	50	1	9085607	2585	-113.80	2.14	12	0.08	-250.00	13307.00	48800	20230210	-41.70	25300	20231031	12.45	48800	-41.70	20230210	25300	12.45	20231031	48800	-41.70	20230210	25300	12.45	20231031	3.09	N	099320	500	45 억	90023	N	N	33	N	N
79	20231117	110735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	-700	5	-2.41	157120150	5510	45.66	28800	28850	28300	37750	20350	29050	28515.45	0.99	-1607	29483	29266	28883	28666	28283	29375	28775	45	8700	500	20910	50	1	9085607	2576	-113.40	2.13	12	0.06	-250.00	13307.00	48800	20230210	-41.91	25300	20231031	12.06	48800	-41.91	20230210	25300	12.06	20231031	48800	-41.91	20230210	25300	12.06	20231031	3.09	N	099320	500	45 억	90023	N	N	33	N	N
80	20231117	100732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28450	-600	5	-2.07	117276250	4106	34.02	28800	28850	28300	37750	20350	29050	28562.17	0.99	-1449	29483	29266	28883	28666	28283	29375	28775	45	8700	500	20910	50	1	9085607	2585	-113.80	2.14	12	0.05	-250.00	13307.00	48800	20230210	-41.70	25300	20231031	12.45	48800	-41.70	20230210	25300	12.45	20231031	48800	-41.70	20230210	25300	12.45	20231031	3.09	N	099320	500	45 억	90023	N	N	33	N	N
81	20231117	090734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28650	-400	5	-1.38	37370550	1300	10.77	28800	28850	28650	37750	20350	29050	28746.58	0.99	-484	29483	29266	28883	28666	28283	29375	28775	45	8700	500	20910	50	1	9085607	2603	-114.60	2.15	12	0.01	-250.00	13307.00	48800	20230210	-41.29	25300	20231031	13.24	48800	-41.29	20230210	25300	13.24	20231031	48800	-41.29	20230210	25300	13.24	20231031	3.09	N	099320	500	45 억	90023	N	N	33	N	N
82	20231116	160733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28900	-200	5	-0.69	324703100	11264	49.28	29000	29100	28500	37800	20400	29100	28826.62	1.00	-589	30000	29550	29050	28600	28100	29775	28825	45	8700	500	20950	50	1	9085607	2626	-115.60	2.17	12	0.12	-250.00	13307.00	48800	20230210	-40.78	25300	20231031	14.23	48800	-40.78	20230210	25300	14.23	20231031	48800	-40.78	20230210	25300	14.23	20231031	3.11	N	099320	500	45 억	90668	N	N	1	N	N
83	20231116	150728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28950	-150	5	-0.52	284799600	9884	43.25	29000	29100	28500	37800	20400	29100	28814.20	1.00	-671	30000	29550	29050	28600	28100	29775	28825	45	8700	500	20950	50	1	9085607	2630	-115.80	2.18	12	0.11	-250.00	13307.00	48800	20230210	-40.68	25300	20231031	14.43	48800	-40.68	20230210	25300	14.43	20231031	48800	-40.68	20230210	25300	14.43	20231031	3.11	N	099320	500	45 억	90668	N	N	1	N	N
84	20231116	140707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28750	-350	5	-1.20	263825900	9159	40.07	29000	29100	28500	37800	20400	29100	28805.10	1.00	-841	30000	29550	29050	28600	28100	29775	28825	45	8700	500	20950	50	1	9085607	2612	-115.00	2.16	12	0.10	-250.00	13307.00	48800	20230210	-41.09	25300	20231031	13.64	48800	-41.09	20230210	25300	13.64	20231031	48800	-41.09	20230210	25300	13.64	20231031	3.11	N	099320	500	45 억	90668	N	N	1	N	N
85	20231116	130727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28900	-200	5	-0.69	232665200	8080	35.35	29000	29100	28500	37800	20400	29100	28795.20	1.00	-864	30000	29550	29050	28600	28100	29775	28825	45	8700	500	20950	50	1	9085607	2626	-115.60	2.17	12	0.09	-250.00	13307.00	48800	20230210	-40.78	25300	20231031	14.23	48800	-40.78	20230210	25300	14.23	20231031	48800	-40.78	20230210	25300	14.23	20231031	3.11	N	099320	500	45 억	90668	N	N	1	N	N
86	20231116	120729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29000	-100	5	-0.34	194701550	6769	29.62	29000	29050	28500	37800	20400	29100	28763.71	1.00	-282	30000	29550	29050	28600	28100	29775	28825	45	8700	500	20950	50	1	9085607	2635	-116.00	2.18	12	0.07	-250.00	13307.00	48800	20230210	-40.57	25300	20231031	14.62	48800	-40.57	20230210	25300	14.62	20231031	48800	-40.57	20230210	25300	14.62	20231031	3.11	N	099320	500	45 억	90668	N	N	1	N	N
87	20231116	110727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	-400	5	-1.37	153776550	5353	23.42	29000	29050	28500	37800	20400	29100	28727.17	1.00	-250	30000	29550	29050	28600	28100	29775	28825	45	8700	500	20950	50	1	9085607	2608	-114.80	2.16	12	0.06	-250.00	13307.00	48800	20230210	-41.19	25300	20231031	13.44	48800	-41.19	20230210	25300	13.44	20231031	48800	-41.19	20230210	25300	13.44	20231031	3.11	N	099320	500	45 억	90668	N	N	1	N	N
88	20231116	100728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	-50	5	-0.17	13231300	458	2.00	29000	29050	28700	37800	20400	29100	28889.30	1.00	-18	30000	29550	29050	28600	28100	29775	28825	45	8700	500	20950	50	1	9085607	2639	-116.20	2.18	12	0.01	-250.00	13307.00	48800	20230210	-40.47	25300	20231031	14.82	48800	-40.47	20230210	25300	14.82	20231031	48800	-40.47	20230210	25300	14.82	20231031	3.11	N	099320	500	45 억	90668	N	N	1	N	N
89	20231116	090729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29100	0	3	0.00	0	0	0.00	0	0	0	37800	20400	29100	0.00	1.00	0	30000	29550	29050	28600	28100	29775	28825	45	8700	500	20950	50	1	9085607	2644	-116.40	2.19	12	0.00	-250.00	13307.00	48800	20230210	-40.37	25300	20231031	15.02	48800	-40.37	20230210	25300	15.02	20231031	48800	-40.37	20230210	25300	15.02	20231031	3.11	N	099320	500	45 억	90668	N	N	1	N	N
90	20231115	160640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29100	50	2	0.17	665345700	22851	50.99	29000	29500	28550	37750	20350	29050	29116.70	1.03	-3351	30383	29716	28433	27766	26483	30050	28100	45	8700	500	20910	50	1	9085607	2644	-116.40	2.19	12	0.25	-250.00	13307.00	48800	20230210	-40.37	25300	20231031	15.02	48800	-40.37	20230210	25300	15.02	20231031	48800	-40.37	20230210	25300	15.02	20231031	3.10	N	099320	500	45 억	93994	N	N	1	N	N
91	20231115	150738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29000	-50	5	-0.17	599496550	20578	45.92	29000	29500	28550	37750	20350	29050	29132.89	1.03	-2911	30383	29716	28433	27766	26483	30050	28100	45	8700	500	20910	50	1	9085607	2635	-116.00	2.18	12	0.23	-250.00	13307.00	48800	20230210	-40.57	25300	20231031	14.62	48800	-40.57	20230210	25300	14.62	20231031	48800	-40.57	20230210	25300	14.62	20231031	3.10	N	099320	500	45 억	93994	N	N	27	N	N
92	20231115	140736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	0	3	0.00	569284400	19537	43.59	29000	29500	28550	37750	20350	29050	29138.78	1.03	-2656	30383	29716	28433	27766	26483	30050	28100	45	8700	500	20910	50	1	9085607	2639	-116.20	2.18	12	0.22	-250.00	13307.00	48800	20230210	-40.47	25300	20231031	14.82	48800	-40.47	20230210	25300	14.82	20231031	48800	-40.47	20230210	25300	14.82	20231031	3.10	N	099320	500	45 억	93994	N	N	27	N	N
93	20231115	130739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29200	150	2	0.52	508282350	17440	38.92	29000	29500	28550	37750	20350	29050	29144.63	1.03	-2541	30383	29716	28433	27766	26483	30050	28100	45	8700	500	20910	50	1	9085607	2653	-116.80	2.19	12	0.19	-250.00	13307.00	48800	20230210	-40.16	25300	20231031	15.42	48800	-40.16	20230210	25300	15.42	20231031	48800	-40.16	20230210	25300	15.42	20231031	3.10	N	099320	500	45 억	93994	N	N	27	N	N
94	20231115	120741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29200	150	2	0.52	453943700	15575	34.75	29000	29500	28550	37750	20350	29050	29145.66	1.03	-2421	30383	29716	28433	27766	26483	30050	28100	45	8700	500	20910	50	1	9085607	2653	-116.80	2.19	12	0.17	-250.00	13307.00	48800	20230210	-40.16	25300	20231031	15.42	48800	-40.16	20230210	25300	15.42	20231031	48800	-40.16	20230210	25300	15.42	20231031	3.10	N	099320	500	45 억	93994	N	N	27	N	N
95	20231115	110748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29500	450	2	1.55	412879100	14170	31.62	29000	29500	28550	37750	20350	29050	29137.55	1.03	-2404	30383	29716	28433	27766	26483	30050	28100	45	8700	500	20910	50	1	9085607	2680	-118.00	2.22	12	0.16	-250.00	13307.00	48800	20230210	-39.55	25300	20231031	16.60	48800	-39.55	20230210	25300	16.60	20231031	48800	-39.55	20230210	25300	16.60	20231031	3.10	N	099320	500	45 억	93994	N	N	27	N	N
96	20231115	100742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	0	3	0.00	276964600	9535	21.28	29000	29400	28550	37750	20350	29050	29047.15	1.03	-1673	30383	29716	28433	27766	26483	30050	28100	45	8700	500	20910	50	1	9085607	2639	-116.20	2.18	12	0.10	-250.00	13307.00	48800	20230210	-40.47	25300	20231031	14.82	48800	-40.47	20230210	25300	14.82	20231031	48800	-40.47	20230210	25300	14.82	20231031	3.10	N	099320	500	45 억	93994	N	N	27	N	N
97	20231115	090733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	0	3	0.00	54848350	1903	4.25	29000	29050	28550	37750	20350	29050	28822.04	1.03	207	30383	29716	28433	27766	26483	30050	28100	45	8700	500	20910	50	1	9085607	2639	-116.20	2.18	12	0.02	-250.00	13307.00	48800	20230210	-40.47	25300	20231031	14.82	48800	-40.47	20230210	25300	14.82	20231031	48800	-40.47	20230210	25300	14.82	20231031	3.10	N	099320	500	45 억	93994	N	N	27	N	N
98	20231114	160725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	1900	2	7.00	1272459850	44705	224.86	27150	29100	27150	35250	19050	27150	28458.84	0.91	11189	28816	27982	27516	26682	26216	27750	26450	45	8100	500	19540	50	1	9085607	2639	-116.20	2.18	12	0.49	-250.00	13307.00	48800	20230210	-40.47	25300	20231031	14.82	48800	-40.47	20230210	25300	14.82	20231031	48800	-40.47	20230210	25300	14.82	20231031	3.10	N	099320	500	45 억	82374	N	N	27	N	N
99	20231114	150726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28900	1750	2	6.45	1179511800	41493	208.71	27150	29100	27150	35250	19050	27150	28427.10	0.91	10923	28816	27982	27516	26682	26216	27750	26450	45	8100	500	19540	50	1	9085607	2626	-115.60	2.17	12	0.46	-250.00	13307.00	48800	20230210	-40.78	25300	20231031	14.23	48800	-40.78	20230210	25300	14.23	20231031	48800	-40.78	20230210	25300	14.23	20231031	3.10	N	099320	500	45 억	82374	N	N	8	N	N
100	20231114	140726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	1550	2	5.71	847178750	30004	150.92	27150	28800	27150	35250	19050	27150	28235.93	0.91	10154	28816	27982	27516	26682	26216	27750	26450	45	8100	500	19540	50	1	9085607	2608	-114.80	2.16	12	0.33	-250.00	13307.00	48800	20230210	-41.19	25300	20231031	13.44	48800	-41.19	20230210	25300	13.44	20231031	48800	-41.19	20230210	25300	13.44	20231031	3.10	N	099320	500	45 억	82374	N	N	8	N	N
101	20231114	130728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	1200	2	4.42	647184850	23031	115.84	27150	28550	27150	35250	19050	27150	28101.05	0.91	9283	28816	27982	27516	26682	26216	27750	26450	45	8100	500	19540	50	1	9085607	2576	-113.40	2.13	12	0.25	-250.00	13307.00	48800	20230210	-41.91	25300	20231031	12.06	48800	-41.91	20230210	25300	12.06	20231031	48800	-41.91	20230210	25300	12.06	20231031	3.10	N	099320	500	45 억	82374	N	N	8	N	N
102	20231114	120729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	1200	2	4.42	463987800	16583	83.41	27150	28450	27150	35250	19050	27150	27980.28	0.91	7473	28816	27982	27516	26682	26216	27750	26450	45	8100	500	19540	50	1	9085607	2576	-113.40	2.13	12	0.18	-250.00	13307.00	48800	20230210	-41.91	25300	20231031	12.06	48800	-41.91	20230210	25300	12.06	20231031	48800	-41.91	20230210	25300	12.06	20231031	3.10	N	099320	500	45 억	82374	N	N	8	N	N
103	20231114	110737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27800	650	2	2.39	270501700	9726	48.92	27150	28050	27150	35250	19050	27150	27812.97	0.91	3343	28816	27982	27516	26682	26216	27750	26450	45	8100	500	19540	50	1	9085607	2526	-111.20	2.09	12	0.11	-250.00	13307.00	48800	20230210	-43.03	25300	20231031	9.88	48800	-43.03	20230210	25300	9.88	20231031	48800	-43.03	20230210	25300	9.88	20231031	3.10	N	099320	500	45 억	82374	N	N	8	N	N
104	20231114	100728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27950	800	2	2.95	169305400	6103	30.70	27150	28050	27150	35250	19050	27150	27742.41	0.91	1937	28816	27982	27516	26682	26216	27750	26450	45	8100	500	19540	50	1	9085607	2539	-111.80	2.10	12	0.07	-250.00	13307.00	48800	20230210	-42.73	25300	20231031	10.47	48800	-42.73	20230210	25300	10.47	20231031	48800	-42.73	20230210	25300	10.47	20231031	3.10	N	099320	500	45 억	82374	N	N	8	N	N
105	20231114	090721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27400	250	2	0.92	17743350	653	3.28	27150	27400	27150	35250	19050	27150	27172.43	0.91	213	28816	27982	27516	26682	26216	27750	26450	45	8100	500	19540	50	1	9085607	2489	-109.60	2.06	12	0.01	-250.00	13307.00	48800	20230210	-43.85	25300	20231031	8.30	48800	-43.85	20230210	25300	8.30	20231031	48800	-43.85	20230210	25300	8.30	20231031	3.10	N	099320	500	45 억	82374	N	N	8	N	N
106	20231113	160716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27150	0	3	0.00	551447400	19880	206.82	27200	28350	27050	35250	19050	27150	27738.80	0.92	-1202	27850	27500	27250	26900	26650	27375	26775	45	8100	500	19540	50	1	9085607	2467	-108.60	2.04	12	0.22	-250.00	13307.00	48800	20230210	-44.36	25300	20231031	7.31	48800	-44.36	20230210	25300	7.31	20231031	48800	-44.36	20230210	25300	7.31	20231031	3.11	N	099320	500	45 억	83580	N	N	8	N	N
107	20231113	150714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27300	150	2	0.55	523680000	18857	196.18	27200	28350	27150	35250	19050	27150	27771.12	0.92	-1305	27850	27500	27250	26900	26650	27375	26775	45	8100	500	19540	50	1	9085607	2480	-109.20	2.05	12	0.21	-250.00	13307.00	48800	20230210	-44.06	25300	20231031	7.91	48800	-44.06	20230210	25300	7.91	20231031	48800	-44.06	20230210	25300	7.91	20231031	3.11	N	099320	500	45 억	83580	N	N	6	N	N
108	20231113	140713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27300	150	2	0.55	464519300	16695	173.69	27200	28350	27200	35250	19050	27150	27823.86	0.92	-955	27850	27500	27250	26900	26650	27375	26775	45	8100	500	19540	50	1	9085607	2480	-109.20	2.05	12	0.18	-250.00	13307.00	48800	20230210	-44.06	25300	20231031	7.91	48800	-44.06	20230210	25300	7.91	20231031	48800	-44.06	20230210	25300	7.91	20231031	3.11	N	099320	500	45 억	83580	N	N	6	N	N
109	20231113	130712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27500	350	2	1.29	436508100	15670	163.03	27200	28350	27200	35250	19050	27150	27856.29	0.92	-553	27850	27500	27250	26900	26650	27375	26775	45	8100	500	19540	50	1	9085607	2499	-110.00	2.07	12	0.17	-250.00	13307.00	48800	20230210	-43.65	25300	20231031	8.70	48800	-43.65	20230210	25300	8.70	20231031	48800	-43.65	20230210	25300	8.70	20231031	3.11	N	099320	500	45 억	83580	N	N	6	N	N
110	20231113	120712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27400	250	2	0.92	416447000	14938	155.41	27200	28350	27200	35250	19050	27150	27878.36	0.92	-885	27850	27500	27250	26900	26650	27375	26775	45	8100	500	19540	50	1	9085607	2489	-109.60	2.06	12	0.16	-250.00	13307.00	48800	20230210	-43.85	25300	20231031	8.30	48800	-43.85	20230210	25300	8.30	20231031	48800	-43.85	20230210	25300	8.30	20231031	3.11	N	099320	500	45 억	83580	N	N	6	N	N
111	20231113	110710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27700	550	2	2.03	366743350	13135	136.65	27200	28350	27200	35250	19050	27150	27921.08	0.92	106	27850	27500	27250	26900	26650	27375	26775	45	8100	500	19540	50	1	9085607	2517	-110.80	2.08	12	0.14	-250.00	13307.00	48800	20230210	-43.24	25300	20231031	9.49	48800	-43.24	20230210	25300	9.49	20231031	48800	-43.24	20230210	25300	9.49	20231031	3.11	N	099320	500	45 억	83580	N	N	6	N	N
112	20231113	100708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27850	700	2	2.58	291986350	10437	108.58	27200	28350	27200	35250	19050	27150	27976.08	0.92	110	27850	27500	27250	26900	26650	27375	26775	45	8100	500	19540	50	1	9085607	2530	-111.40	2.09	12	0.11	-250.00	13307.00	48800	20230210	-42.93	25300	20231031	10.08	48800	-42.93	20230210	25300	10.08	20231031	48800	-42.93	20230210	25300	10.08	20231031	3.11	N	099320	500	45 억	83580	N	N	6	N	N
113	20231113	090714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	950	2	3.50	152852350	5461	56.81	27200	28350	27200	35250	19050	27150	27989.81	0.92	595	27850	27500	27250	26900	26650	27375	26775	45	8100	500	19540	50	1	9085607	2553	-112.40	2.11	12	0.06	-250.00	13307.00	48800	20230210	-42.42	25300	20231031	11.07	48800	-42.42	20230210	25300	11.07	20231031	48800	-42.42	20230210	25300	11.07	20231031	3.11	N	099320	500	45 억	83580	N	N	6	N	N
114	20231110	160729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27150	-550	5	-1.99	259084750	9535	77.87	27600	27600	27000	36000	19400	27700	27171.98	0.93	-1126	28333	28016	27733	27416	27133	27875	27275	45	8300	500	19940	50	1	9085607	2467	-108.60	2.04	12	0.10	-250.00	13307.00	48800	20230210	-44.36	25050	20221108	8.38	48800	-44.36	20230210	25300	7.31	20231031	48800	-44.36	20230210	25300	7.31	20231031	3.12	N	099320	500	45 억	84703	N	N	6	N	N
115	20231110	150725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27200	-500	5	-1.81	224759950	8272	67.56	27600	27600	27000	36000	19400	27700	27171.17	0.93	-1417	28333	28016	27733	27416	27133	27875	27275	45	8300	500	19940	50	1	9085607	2471	-108.80	2.04	12	0.09	-250.00	13307.00	48800	20230210	-44.26	25050	20221108	8.58	48800	-44.26	20230210	25300	7.51	20231031	48800	-44.26	20230210	25300	7.51	20231031	3.12	N	099320	500	45 억	84703	N	N	0	N	N
116	20231110	140717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27200	-500	5	-1.81	156871600	5768	47.11	27600	27600	27050	36000	19400	27700	27196.88	0.93	-1264	28333	28016	27733	27416	27133	27875	27275	45	8300	500	19940	50	1	9085607	2471	-108.80	2.04	12	0.06	-250.00	13307.00	48800	20230210	-44.26	25050	20221108	8.58	48800	-44.26	20230210	25300	7.51	20231031	48800	-44.26	20230210	25300	7.51	20231031	3.12	N	099320	500	45 억	84703	N	N	0	N	N
117	20231110	130718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27300	-400	5	-1.44	128991750	4745	38.75	27600	27600	27050	36000	19400	27700	27184.77	0.93	-934	28333	28016	27733	27416	27133	27875	27275	45	8300	500	19940	50	1	9085607	2480	-109.20	2.05	12	0.05	-250.00	13307.00	48800	20230210	-44.06	25050	20221108	8.98	48800	-44.06	20230210	25300	7.91	20231031	48800	-44.06	20230210	25300	7.91	20231031	3.12	N	099320	500	45 억	84703	N	N	0	N	N
118	20231110	120721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27200	-500	5	-1.81	123545850	4545	37.12	27600	27600	27050	36000	19400	27700	27182.81	0.93	-827	28333	28016	27733	27416	27133	27875	27275	45	8300	500	19940	50	1	9085607	2471	-108.80	2.04	12	0.05	-250.00	13307.00	48800	20230210	-44.26	25050	20221108	8.58	48800	-44.26	20230210	25300	7.51	20231031	48800	-44.26	20230210	25300	7.51	20231031	3.12	N	099320	500	45 억	84703	N	N	0	N	N
119	20231110	110712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27200	-500	5	-1.81	105145050	3868	31.59	27600	27600	27050	36000	19400	27700	27183.31	0.93	-637	28333	28016	27733	27416	27133	27875	27275	45	8300	500	19940	50	1	9085607	2471	-108.80	2.04	12	0.04	-250.00	13307.00	48800	20230210	-44.26	25050	20221108	8.58	48800	-44.26	20230210	25300	7.51	20231031	48800	-44.26	20230210	25300	7.51	20231031	3.12	N	099320	500	45 억	84703	N	N	0	N	N
120	20231110	100719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27250	-450	5	-1.62	70097650	2577	21.05	27600	27600	27050	36000	19400	27700	27201.26	0.93	-609	28333	28016	27733	27416	27133	27875	27275	45	8300	500	19940	50	1	9085607	2476	-109.00	2.05	12	0.03	-250.00	13307.00	48800	20230210	-44.16	25050	20221108	8.78	48800	-44.16	20230210	25300	7.71	20231031	48800	-44.16	20230210	25300	7.71	20231031	3.12	N	099320	500	45 억	84703	N	N	0	N	N
121	20231110	090706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27450	-250	5	-0.90	5117100	186	1.52	27600	27600	27450	36000	19400	27700	27511.29	0.93	-41	28333	28016	27733	27416	27133	27875	27275	45	8300	500	19940	50	1	9085607	2494	-109.80	2.06	12	0.00	-250.00	13307.00	48800	20230210	-43.75	25050	20221108	9.58	48800	-43.75	20230210	25300	8.50	20231031	48800	-43.75	20230210	25300	8.50	20231031	3.12	N	099320	500	45 억	84703	N	N	0	N	N
122	20231109	160700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27700	-100	5	-0.36	340322650	12243	66.97	27800	28050	27450	36100	19500	27800	27797.41	0.93	84	29266	28532	27966	27232	26666	28250	26950	45	8300	500	20010	50	1	9085607	2517	-110.80	2.08	12	0.13	-250.00	13307.00	48800	20230210	-43.24	25000	20221107	10.80	48800	-43.24	20230210	25300	9.49	20231031	48800	-43.24	20230210	25300	9.49	20231031	3.12	N	099320	500	45 억	84619	N	N	2	N	N
123	20231109	150700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27600	-200	5	-0.72	327347500	11775	64.41	27800	28050	27450	36100	19500	27800	27800.21	0.93	-208	29266	28532	27966	27232	26666	28250	26950	45	8300	500	20010	50	1	9085607	2508	-110.40	2.07	12	0.13	-250.00	13307.00	48800	20230210	-43.44	25000	20221107	10.40	48800	-43.44	20230210	25300	9.09	20231031	48800	-43.44	20230210	25300	9.09	20231031	3.12	N	099320	500	45 억	84619	N	N	2	N	N
124	20231109	140658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27750	-50	5	-0.18	257712550	9266	50.69	27800	28050	27450	36100	19500	27800	27812.71	0.93	103	29266	28532	27966	27232	26666	28250	26950	45	8300	500	20010	50	1	9085607	2521	-111.00	2.09	12	0.10	-250.00	13307.00	48800	20230210	-43.14	25000	20221107	11.00	48800	-43.14	20230210	25300	9.68	20231031	48800	-43.14	20230210	25300	9.68	20231031	3.12	N	099320	500	45 억	84619	N	N	2	N	N
125	20231109	130701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	200	2	0.72	197239850	7083	38.75	27800	28050	27550	36100	19500	27800	27846.94	0.93	-14	29266	28532	27966	27232	26666	28250	26950	45	8300	500	20010	50	1	9085607	2544	-112.00	2.10	12	0.08	-250.00	13307.00	48800	20230210	-42.62	25000	20221107	12.00	48800	-42.62	20230210	25300	10.67	20231031	48800	-42.62	20230210	25300	10.67	20231031	3.12	N	099320	500	45 억	84619	N	N	2	N	N
126	20231109	120705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27800	0	3	0.00	183018950	6575	35.97	27800	28050	27550	36100	19500	27800	27835.58	0.93	129	29266	28532	27966	27232	26666	28250	26950	45	8300	500	20010	50	1	9085607	2526	-111.20	2.09	12	0.07	-250.00	13307.00	48800	20230210	-43.03	25000	20221107	11.20	48800	-43.03	20230210	25300	9.88	20231031	48800	-43.03	20230210	25300	9.88	20231031	3.12	N	099320	500	45 억	84619	N	N	2	N	N
127	20231109	110702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27800	0	3	0.00	171624800	6166	33.73	27800	28050	27550	36100	19500	27800	27834.06	0.93	136	29266	28532	27966	27232	26666	28250	26950	45	8300	500	20010	50	1	9085607	2526	-111.20	2.09	12	0.07	-250.00	13307.00	48800	20230210	-43.03	25000	20221107	11.20	48800	-43.03	20230210	25300	9.88	20231031	48800	-43.03	20230210	25300	9.88	20231031	3.12	N	099320	500	45 억	84619	N	N	2	N	N
128	20231109	100658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27700	-100	5	-0.36	102125750	3666	20.05	27800	28000	27600	36100	19500	27800	27857.54	0.93	-1187	29266	28532	27966	27232	26666	28250	26950	45	8300	500	20010	50	1	9085607	2517	-110.80	2.08	12	0.04	-250.00	13307.00	48800	20230210	-43.24	25000	20221107	10.80	48800	-43.24	20230210	25300	9.49	20231031	48800	-43.24	20230210	25300	9.49	20231031	3.12	N	099320	500	45 억	84619	N	N	2	N	N
129	20231109	090659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27900	100	2	0.36	18300950	659	3.61	27800	27900	27600	36100	19500	27800	27770.79	0.93	-96	29266	28532	27966	27232	26666	28250	26950	45	8300	500	20010	50	1	9085607	2535	-111.60	2.10	12	0.01	-250.00	13307.00	48800	20230210	-42.83	25000	20221107	11.60	48800	-42.83	20230210	25300	10.28	20231031	48800	-42.83	20230210	25300	10.28	20231031	3.12	N	099320	500	45 억	84619	N	N	2	N	N
130	20231108	160654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27800	-550	5	-1.94	508401300	18157	112.52	28500	28700	27400	36850	19850	28350	28000.63	0.94	-752	29383	28866	28433	27916	27483	28825	27875	45	8500	500	20410	50	1	9085607	2526	-111.20	2.09	12	0.20	-250.00	13307.00	48800	20230210	-43.03	24700	20221104	12.55	48800	-43.03	20230210	25300	9.88	20231031	48800	-43.03	20230210	25050	10.98	20221108	3.14	N	099320	500	45 억	85374	N	N	2	N	N
131	20231108	150657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27700	-650	5	-2.29	471227000	16814	104.20	28500	28700	27400	36850	19850	28350	28025.87	0.94	-387	29383	28866	28433	27916	27483	28825	27875	45	8500	500	20410	50	1	9085607	2517	-110.80	2.08	12	0.19	-250.00	13307.00	48800	20230210	-43.24	24700	20221104	12.15	48800	-43.24	20230210	25300	9.49	20231031	48800	-43.24	20230210	25050	10.58	20221108	3.14	N	099320	500	45 억	85374	N	N	26	N	N
132	20231108	140654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27800	-550	5	-1.94	375335650	13340	82.67	28500	28700	27800	36850	19850	28350	28136.11	0.94	-42	29383	28866	28433	27916	27483	28825	27875	45	8500	500	20410	50	1	9085607	2526	-111.20	2.09	12	0.15	-250.00	13307.00	48800	20230210	-43.03	24700	20221104	12.55	48800	-43.03	20230210	25300	9.88	20231031	48800	-43.03	20230210	25050	10.98	20221108	3.14	N	099320	500	45 억	85374	N	N	26	N	N
133	20231108	130653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27900	-450	5	-1.59	335542600	11913	73.82	28500	28700	27800	36850	19850	28350	28166.09	0.94	412	29383	28866	28433	27916	27483	28825	27875	45	8500	500	20410	50	1	9085607	2535	-111.60	2.10	12	0.13	-250.00	13307.00	48800	20230210	-42.83	24700	20221104	12.96	48800	-42.83	20230210	25300	10.28	20231031	48800	-42.83	20230210	25050	11.38	20221108	3.14	N	099320	500	45 억	85374	N	N	26	N	N
134	20231108	120649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28050	-300	5	-1.06	322089150	11432	70.84	28500	28700	27800	36850	19850	28350	28174.35	0.94	584	29383	28866	28433	27916	27483	28825	27875	45	8500	500	20410	50	1	9085607	2549	-112.20	2.11	12	0.13	-250.00	13307.00	48800	20230210	-42.52	24700	20221104	13.56	48800	-42.52	20230210	25300	10.87	20231031	48800	-42.52	20230210	25050	11.98	20221108	3.14	N	099320	500	45 억	85374	N	N	26	N	N
135	20231108	110655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	-350	5	-1.23	260960100	9247	57.30	28500	28700	27800	36850	19850	28350	28221.06	0.94	397	29383	28866	28433	27916	27483	28825	27875	45	8500	500	20410	50	1	9085607	2544	-112.00	2.10	12	0.10	-250.00	13307.00	48800	20230210	-42.62	24700	20221104	13.36	48800	-42.62	20230210	25300	10.67	20231031	48800	-42.62	20230210	25050	11.78	20221108	3.14	N	099320	500	45 억	85374	N	N	26	N	N
136	20231108	100655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	-250	5	-0.88	155127000	5466	33.87	28500	28700	28050	36850	19850	28350	28380.35	0.94	-411	29383	28866	28433	27916	27483	28825	27875	45	8500	500	20410	50	1	9085607	2553	-112.40	2.11	12	0.06	-250.00	13307.00	48800	20230210	-42.42	24700	20221104	13.77	48800	-42.42	20230210	25300	11.07	20231031	48800	-42.42	20230210	25050	12.18	20221108	3.14	N	099320	500	45 억	85374	N	N	26	N	N
137	20231108	090652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	350	2	1.23	48129350	1688	10.46	28500	28700	28350	36850	19850	28350	28512.65	0.94	296	29383	28866	28433	27916	27483	28825	27875	45	8500	500	20410	50	1	9085607	2608	-114.80	2.16	12	0.02	-250.00	13307.00	48800	20230210	-41.19	24700	20221104	16.19	48800	-41.19	20230210	25300	13.44	20231031	48800	-41.19	20230210	25050	14.57	20221108	3.14	N	099320	500	45 억	85374	N	N	26	N	N
138	20231107	160655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	0	3	0.00	457027400	16113	50.55	28350	28950	28000	36850	19850	28350	28364.12	0.95	-739	29183	28766	28033	27616	26883	28975	27825	45	8500	500	20410	50	1	9085607	2576	-113.40	2.13	12	0.18	-250.00	13307.00	48800	20230210	-41.91	24700	20221103	14.78	48800	-41.91	20230210	25300	12.06	20231031	48800	-41.91	20230210	25000	13.40	20221107	3.13	N	099320	500	45 억	86105	N	N	25	N	N
139	20231107	150654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28450	100	2	0.35	421097450	14847	46.58	28350	28950	28000	36850	19850	28350	28362.46	0.95	-905	29183	28766	28033	27616	26883	28975	27825	45	8500	500	20410	50	1	9085607	2585	-113.80	2.14	12	0.16	-250.00	13307.00	48800	20230210	-41.70	24700	20221103	15.18	48800	-41.70	20230210	25300	12.45	20231031	48800	-41.70	20230210	25000	13.80	20221107	3.13	N	099320	500	45 억	86105	N	N	43	N	N
140	20231107	140659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28300	-50	5	-0.18	333166600	11743	36.84	28350	28950	28000	36850	19850	28350	28371.51	0.95	-1132	29183	28766	28033	27616	26883	28975	27825	45	8500	500	20410	50	1	9085607	2571	-113.20	2.13	12	0.13	-250.00	13307.00	48800	20230210	-42.01	24700	20221103	14.57	48800	-42.01	20230210	25300	11.86	20231031	48800	-42.01	20230210	25000	13.20	20221107	3.13	N	099320	500	45 억	86105	N	N	43	N	N
141	20231107	130657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	-200	5	-0.71	318153150	11211	35.17	28350	28950	28000	36850	19850	28350	28378.66	0.95	-1350	29183	28766	28033	27616	26883	28975	27825	45	8500	500	20410	50	1	9085607	2558	-112.60	2.12	12	0.12	-250.00	13307.00	48800	20230210	-42.32	24700	20221103	13.97	48800	-42.32	20230210	25300	11.26	20231031	48800	-42.32	20230210	25000	12.60	20221107	3.13	N	099320	500	45 억	86105	N	N	43	N	N
142	20231107	120652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	-200	5	-0.71	293222750	10325	32.39	28350	28950	28000	36850	19850	28350	28399.30	0.95	-1049	29183	28766	28033	27616	26883	28975	27825	45	8500	500	20410	50	1	9085607	2558	-112.60	2.12	12	0.11	-250.00	13307.00	48800	20230210	-42.32	24700	20221103	13.97	48800	-42.32	20230210	25300	11.26	20231031	48800	-42.32	20230210	25000	12.60	20221107	3.13	N	099320	500	45 억	86105	N	N	43	N	N
143	20231107	110653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28450	100	2	0.35	252082350	8872	27.83	28350	28950	28000	36850	19850	28350	28413.25	0.95	79	29183	28766	28033	27616	26883	28975	27825	45	8500	500	20410	50	1	9085607	2585	-113.80	2.14	12	0.10	-250.00	13307.00	48800	20230210	-41.70	24700	20221103	15.18	48800	-41.70	20230210	25300	12.45	20231031	48800	-41.70	20230210	25000	13.80	20221107	3.13	N	099320	500	45 억	86105	N	N	43	N	N
144	20231107	100701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	0	3	0.00	185694450	6534	20.50	28350	28950	28000	36850	19850	28350	28419.72	0.95	425	29183	28766	28033	27616	26883	28975	27825	45	8500	500	20410	50	1	9085607	2576	-113.40	2.13	12	0.07	-250.00	13307.00	48800	20230210	-41.91	24700	20221103	14.78	48800	-41.91	20230210	25300	12.06	20231031	48800	-41.91	20230210	25000	13.40	20221107	3.13	N	099320	500	45 억	86105	N	N	43	N	N
145	20231107	090645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	-200	5	-0.71	32173100	1138	3.57	28350	28950	28000	36850	19850	28350	28271.62	0.95	119	29183	28766	28033	27616	26883	28975	27825	45	8500	500	20410	50	1	9085607	2558	-112.60	2.12	12	0.01	-250.00	13307.00	48800	20230210	-42.32	24700	20221103	13.97	48800	-42.32	20230210	25300	11.26	20231031	48800	-42.32	20230210	25000	12.60	20221107	3.13	N	099320	500	45 억	86105	N	N	43	N	N
146	20231106	160638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	1050	2	3.85	885786400	31629	123.64	27950	28450	27300	35450	19150	27300	28002.67	0.94	856	28000	27650	27200	26850	26400	27825	27025	45	8150	500	19650	50	1	9085607	2576	-113.40	2.13	12	0.35	-250.00	13307.00	48800	20230210	-41.91	24700	20221103	14.78	48800	-41.91	20230210	25300	12.06	20231031	48800	-41.91	20230210	25000	13.40	20221107	3.14	N	099320	500	45 억	85225	N	N	43	N	N
147	20231106	150642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28250	950	2	3.48	818921850	29273	114.43	27950	28450	27300	35450	19150	27300	27975.33	0.94	911	28000	27650	27200	26850	26400	27825	27025	45	8150	500	19650	50	1	9085607	2567	-113.00	2.12	12	0.32	-250.00	13307.00	48800	20230210	-42.11	24700	20221103	14.37	48800	-42.11	20230210	25300	11.66	20231031	48800	-42.11	20230210	25000	13.00	20221107	3.14	N	099320	500	45 억	85225	N	N	2	N	N
148	20231106	140639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28200	900	2	3.30	772784350	27636	108.03	27950	28450	27300	35450	19150	27300	27962.96	0.94	460	28000	27650	27200	26850	26400	27825	27025	45	8150	500	19650	50	1	9085607	2562	-112.80	2.12	12	0.30	-250.00	13307.00	48800	20230210	-42.21	24700	20221103	14.17	48800	-42.21	20230210	25300	11.46	20231031	48800	-42.21	20230210	25000	12.80	20221107	3.14	N	099320	500	45 억	85225	N	N	2	N	N
149	20231106	130646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28200	900	2	3.30	673138450	24114	94.26	27950	28300	27300	35450	19150	27300	27914.84	0.94	-158	28000	27650	27200	26850	26400	27825	27025	45	8150	500	19650	50	1	9085607	2562	-112.80	2.12	12	0.27	-250.00	13307.00	48800	20230210	-42.21	24700	20221103	14.17	48800	-42.21	20230210	25300	11.46	20231031	48800	-42.21	20230210	25000	12.80	20221107	3.14	N	099320	500	45 억	85225	N	N	2	N	N
150	20231106	120643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	800	2	2.93	538987250	19327	75.55	27950	28300	27300	35450	19150	27300	27887.79	0.94	-396	28000	27650	27200	26850	26400	27825	27025	45	8150	500	19650	50	1	9085607	2553	-112.40	2.11	12	0.21	-250.00	13307.00	48800	20230210	-42.42	24700	20221103	13.77	48800	-42.42	20230210	25300	11.07	20231031	48800	-42.42	20230210	25000	12.40	20221107	3.14	N	099320	500	45 억	85225	N	N	2	N	N
151	20231106	110642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27900	600	2	2.20	457058300	16402	64.12	27950	28300	27300	35450	19150	27300	27866.01	0.94	-799	28000	27650	27200	26850	26400	27825	27025	45	8150	500	19650	50	1	9085607	2535	-111.60	2.10	12	0.18	-250.00	13307.00	48800	20230210	-42.83	24700	20221103	12.96	48800	-42.83	20230210	25300	10.28	20231031	48800	-42.83	20230210	25000	11.60	20221107	3.14	N	099320	500	45 억	85225	N	N	2	N	N
152	20231106	100620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27850	550	2	2.01	262192350	9463	36.99	27950	28000	27300	35450	19150	27300	27707.11	0.94	-1184	28000	27650	27200	26850	26400	27825	27025	45	8150	500	19650	50	1	9085607	2530	-111.40	2.09	12	0.10	-250.00	13307.00	48800	20230210	-42.93	24700	20221103	12.75	48800	-42.93	20230210	25300	10.08	20231031	48800	-42.93	20230210	25000	11.40	20221107	3.14	N	099320	500	45 억	85225	N	N	2	N	N
153	20231106	090643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27900	600	2	2.20	67587600	2432	9.51	27950	27950	27700	35450	19150	27300	27790.95	0.94	-885	28000	27650	27200	26850	26400	27825	27025	45	8150	500	19650	50	1	9085607	2535	-111.60	2.10	12	0.03	-250.00	13307.00	48800	20230210	-42.83	24700	20221103	12.96	48800	-42.83	20230210	25300	10.28	20231031	48800	-42.83	20230210	25000	11.60	20221107	3.14	N	099320	500	45 억	85225	N	N	2	N	N
154	20231103	160634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27300	750	2	2.82	695325550	25582	173.04	26800	27550	26750	34500	18600	26550	27179.44	0.91	2571	27383	26966	26483	26066	25583	27175	26275	45	7950	500	19110	50	1	9085607	2480	-109.20	2.05	12	0.28	-250.00	13307.00	48800	20230210	-44.06	24700	20221103	10.53	48800	-44.06	20230210	25300	7.91	20231031	48800	-44.06	20230210	24700	10.53	20221103	3.19	N	099320	500	45 억	82661	N	N	2	N	N
155	20231103	150632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27200	650	2	2.45	661445550	24338	164.62	26800	27550	26750	34500	18600	26550	27177.48	0.91	2977	27383	26966	26483	26066	25583	27175	26275	45	7950	500	19110	50	1	9085607	2471	-108.80	2.04	12	0.27	-250.00	13307.00	48800	20230210	-44.26	24700	20221103	10.12	48800	-44.26	20230210	25300	7.51	20231031	48800	-44.26	20230210	24700	10.12	20221103	3.19	N	099320	500	45 억	82661	N	N	4	N	N
156	20231103	140633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27200	650	2	2.45	537741750	19780	133.79	26800	27550	26750	34500	18600	26550	27186.13	0.91	3178	27383	26966	26483	26066	25583	27175	26275	45	7950	500	19110	50	1	9085607	2471	-108.80	2.04	12	0.22	-250.00	13307.00	48800	20230210	-44.26	24700	20221103	10.12	48800	-44.26	20230210	25300	7.51	20231031	48800	-44.26	20230210	24700	10.12	20221103	3.19	N	099320	500	45 억	82661	N	N	4	N	N
157	20231103	130633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27300	750	2	2.82	482168950	17747	120.04	26800	27550	26750	34500	18600	26550	27169.04	0.91	4507	27383	26966	26483	26066	25583	27175	26275	45	7950	500	19110	50	1	9085607	2480	-109.20	2.05	12	0.20	-250.00	13307.00	48800	20230210	-44.06	24700	20221103	10.53	48800	-44.06	20230210	25300	7.91	20231031	48800	-44.06	20230210	24700	10.53	20221103	3.19	N	099320	500	45 억	82661	N	N	4	N	N
158	20231103	120633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27300	750	2	2.82	456978000	16823	113.79	26800	27550	26750	34500	18600	26550	27163.88	0.91	4255	27383	26966	26483	26066	25583	27175	26275	45	7950	500	19110	50	1	9085607	2480	-109.20	2.05	12	0.19	-250.00	13307.00	48800	20230210	-44.06	24700	20221103	10.53	48800	-44.06	20230210	25300	7.91	20231031	48800	-44.06	20230210	24700	10.53	20221103	3.19	N	099320	500	45 억	82661	N	N	4	N	N
159	20231103	110637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27350	800	2	3.01	375337100	13840	93.61	26800	27550	26750	34500	18600	26550	27119.73	0.91	2402	27383	26966	26483	26066	25583	27175	26275	45	7950	500	19110	50	1	9085607	2485	-109.40	2.06	12	0.15	-250.00	13307.00	48800	20230210	-43.95	24700	20221103	10.73	48800	-43.95	20230210	25300	8.10	20231031	48800	-43.95	20230210	24700	10.73	20221103	3.19	N	099320	500	45 억	82661	N	N	4	N	N
160	20231103	100624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27250	700	2	2.64	343213050	12661	85.64	26800	27550	26750	34500	18600	26550	27107.89	0.91	1844	27383	26966	26483	26066	25583	27175	26275	45	7950	500	19110	50	1	9085607	2476	-109.00	2.05	12	0.14	-250.00	13307.00	48800	20230210	-44.16	24700	20221103	10.32	48800	-44.16	20230210	25300	7.71	20231031	48800	-44.16	20230210	24700	10.32	20221103	3.19	N	099320	500	45 억	82661	N	N	4	N	N
161	20231103	090627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26950	400	2	1.51	40515050	1508	10.20	26800	26950	26750	34500	18600	26550	26866.74	0.91	-148	27383	26966	26483	26066	25583	27175	26275	45	7950	500	19110	50	1	9085607	2449	-107.80	2.03	12	0.02	-250.00	13307.00	48800	20230210	-44.77	24700	20221103	9.11	48800	-44.77	20230210	25300	6.52	20231031	48800	-44.77	20230210	24700	9.11	20221103	3.19	N	099320	500	45 억	82661	N	N	4	N	N
162	20231102	160627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26550	650	2	2.51	392438900	14763	77.86	26000	26900	26000	33650	18150	25900	26582.70	0.87	3925	26566	26232	25816	25482	25066	26400	25650	45	7750	500	18640	50	1	9085607	2412	-106.20	2.00	12	0.16	-250.00	13307.00	48800	20230210	-45.59	24700	20221103	7.49	48800	-45.59	20230210	25300	4.94	20231031	48800	-45.59	20230210	24700	7.49	20221103	3.15	N	099320	500	45 억	78736	N	N	4	N	N
163	20231102	150634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26600	700	2	2.70	354483600	13334	70.32	26000	26900	26000	33650	18150	25900	26585.04	0.87	3822	26566	26232	25816	25482	25066	26400	25650	45	7750	500	18640	50	1	9085607	2417	-106.40	2.00	12	0.15	-250.00	13307.00	48800	20230210	-45.49	24700	20221103	7.69	48800	-45.49	20230210	25300	5.14	20231031	48800	-45.49	20230210	24700	7.69	20221103	3.15	N	099320	500	45 억	78736	N	N	169	N	N
164	20231102	140623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26600	700	2	2.70	328537750	12359	65.18	26000	26900	26000	33650	18150	25900	26582.99	0.87	3360	26566	26232	25816	25482	25066	26400	25650	45	7750	500	18640	50	1	9085607	2417	-106.40	2.00	12	0.14	-250.00	13307.00	48800	20230210	-45.49	24700	20221103	7.69	48800	-45.49	20230210	25300	5.14	20231031	48800	-45.49	20230210	24700	7.69	20221103	3.15	N	099320	500	45 억	78736	N	N	169	N	N
165	20231102	130628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26600	700	2	2.70	307255750	11559	60.96	26000	26900	26000	33650	18150	25900	26581.63	0.87	3023	26566	26232	25816	25482	25066	26400	25650	45	7750	500	18640	50	1	9085607	2417	-106.40	2.00	12	0.13	-250.00	13307.00	48800	20230210	-45.49	24700	20221103	7.69	48800	-45.49	20230210	25300	5.14	20231031	48800	-45.49	20230210	24700	7.69	20221103	3.15	N	099320	500	45 억	78736	N	N	169	N	N
166	20231102	120624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26550	650	2	2.51	279842100	10528	55.52	26000	26900	26000	33650	18150	25900	26580.88	0.87	2372	26566	26232	25816	25482	25066	26400	25650	45	7750	500	18640	50	1	9085607	2412	-106.20	2.00	12	0.12	-250.00	13307.00	48800	20230210	-45.59	24700	20221103	7.49	48800	-45.59	20230210	25300	4.94	20231031	48800	-45.59	20230210	24700	7.49	20221103	3.15	N	099320	500	45 억	78736	N	N	169	N	N
167	20231102	110625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26900	1000	2	3.86	192718150	7260	38.29	26000	26900	26000	33650	18150	25900	26545.38	0.87	1740	26566	26232	25816	25482	25066	26400	25650	45	7750	500	18640	50	1	9085607	2444	-107.60	2.02	12	0.08	-250.00	13307.00	48800	20230210	-44.88	24700	20221103	8.91	48800	-44.88	20230210	25300	6.32	20231031	48800	-44.88	20230210	24700	8.91	20221103	3.15	N	099320	500	45 억	78736	N	N	169	N	N
168	20231102	100626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26600	700	2	2.70	112477650	4260	22.47	26000	26700	26000	33650	18150	25900	26403.44	0.87	1752	26566	26232	25816	25482	25066	26400	25650	45	7750	500	18640	50	1	9085607	2417	-106.40	2.00	12	0.05	-250.00	13307.00	48800	20230210	-45.49	24700	20221103	7.69	48800	-45.49	20230210	25300	5.14	20231031	48800	-45.49	20230210	24700	7.69	20221103	3.15	N	099320	500	45 억	78736	N	N	169	N	N
169	20231102	090630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26350	450	2	1.74	30284150	1156	6.10	26000	26350	26000	33650	18150	25900	26197.88	0.87	189	26566	26232	25816	25482	25066	26400	25650	45	7750	500	18640	50	1	9085607	2394	-105.40	1.98	12	0.01	-250.00	13307.00	48800	20230210	-46.00	24700	20221103	6.68	48800	-46.00	20230210	25300	4.15	20231031	48800	-46.00	20230210	24700	6.68	20221103	3.15	N	099320	500	45 억	78736	N	N	169	N	N
170	20231101	160623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	25900	150	2	0.58	490109500	18935	62.83	25400	26150	25400	33450	18050	25750	25883.75	0.81	5580	27183	26466	25883	25166	24583	26175	24875	45	7700	500	18540	50	1	9085607	2353	-103.60	1.95	12	0.21	-250.00	13307.00	48800	20230210	-46.93	24700	20221103	4.86	48800	-46.93	20230210	25300	2.37	20231031	48800	-46.93	20230210	24700	4.86	20221103	3.20	N	099320	500	45 억	73549	N	N	169	N	N
171	20231101	150624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26000	250	2	0.97	461547100	17832	59.17	25400	26150	25400	33450	18050	25750	25883.08	0.81	5403	27183	26466	25883	25166	24583	26175	24875	45	7700	500	18540	50	1	9085607	2362	-104.00	1.95	12	0.20	-250.00	13307.00	48800	20230210	-46.72	24700	20221103	5.26	48800	-46.72	20230210	25300	2.77	20231031	48800	-46.72	20230210	24700	5.26	20221103	3.20	N	099320	500	45 억	73549	N	N	135	N	N
172	20231101	140619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26100	350	2	1.36	379378750	14667	48.67	25400	26150	25400	33450	18050	25750	25866.15	0.81	4169	27183	26466	25883	25166	24583	26175	24875	45	7700	500	18540	50	1	9085607	2371	-104.40	1.96	12	0.16	-250.00	13307.00	48800	20230210	-46.52	24700	20221103	5.67	48800	-46.52	20230210	25300	3.16	20231031	48800	-46.52	20230210	24700	5.67	20221103	3.20	N	099320	500	45 억	73549	N	N	135	N	N
173	20231101	130623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	26100	350	2	1.36	359622650	13909	46.15	25400	26100	25400	33450	18050	25750	25855.39	0.81	4063	27183	26466	25883	25166	24583	26175	24875	45	7700	500	18540	50	1	9085607	2371	-104.40	1.96	12	0.15	-250.00	13307.00	48800	20230210	-46.52	24700	20221103	5.67	48800	-46.52	20230210	25300	3.16	20231031	48800	-46.52	20230210	24700	5.67	20221103	3.20	N	099320	500	45 억	73549	N	N	135	N	N
174	20231101	120638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	25900	150	2	0.58	285820400	11071	36.74	25400	26050	25400	33450	18050	25750	25817.04	0.81	3491	27183	26466	25883	25166	24583	26175	24875	45	7700	500	18540	50	1	9085607	2353	-103.60	1.95	12	0.12	-250.00	13307.00	48800	20230210	-46.93	24700	20221103	4.86	48800	-46.93	20230210	25300	2.37	20231031	48800	-46.93	20230210	24700	4.86	20221103	3.20	N	099320	500	45 억	73549	N	N	135	N	N
175	20231101	110641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	25850	100	2	0.39	262584150	10173	33.76	25400	26050	25400	33450	18050	25750	25811.87	0.81	3353	27183	26466	25883	25166	24583	26175	24875	45	7700	500	18540	50	1	9085607	2349	-103.40	1.94	12	0.11	-250.00	13307.00	48800	20230210	-47.03	24700	20221103	4.66	48800	-47.03	20230210	25300	2.17	20231031	48800	-47.03	20230210	24700	4.66	20221103	3.20	N	099320	500	45 억	73549	N	N	135	N	N
176	20231101	100633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	25900	150	2	0.58	191793850	7431	24.66	25400	26050	25400	33450	18050	25750	25809.97	0.81	3114	27183	26466	25883	25166	24583	26175	24875	45	7700	500	18540	50	1	9085607	2353	-103.60	1.95	12	0.08	-250.00	13307.00	48800	20230210	-46.93	24700	20221103	4.86	48800	-46.93	20230210	25300	2.37	20231031	48800	-46.93	20230210	24700	4.86	20221103	3.20	N	099320	500	45 억	73549	N	N	135	N	N
177	20231101	090633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	25700	-50	5	-0.19	28946750	1132	3.76	25400	25850	25400	33450	18050	25750	25571.33	0.81	191	27183	26466	25883	25166	24583	26175	24875	45	7700	500	18540	50	1	9085607	2335	-102.80	1.93	12	0.01	-250.00	13307.00	48800	20230210	-47.34	24700	20221103	4.05	48800	-47.34	20230210	25300	1.58	20231031	48800	-47.34	20230210	24700	4.05	20221103	3.20	N	099320	500	45 억	73549	N	N	135	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History