KissMeData/035460/price/prices-20231101.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

73 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	160440	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2505	10	2	0.40	190334685	76430	129.58	2490	2515	2470	3240	1750	2495	2490.22	1.35	6808	2541	2517	2491	2467	2441	2530	2480	73	745	500	1740	5	1	14577340	365	12.04	1.03	12	0.52	208.00	2435.00	4050	20221130	-38.15	2315	20231031	8.21	3945	-36.50	20230629	2315	8.21	20231031	4050	-38.15	20221130	2315	8.21	20231031	1.51	N	035460	500	72 억	196150	N	N	N	N
3	20231130	150441	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	5	2	0.20	174928095	70266	119.13	2490	2515	2470	3240	1750	2495	2489.51	1.35	7365	2541	2517	2491	2467	2441	2530	2480	73	745	500	1740	5	1	14577340	364	12.02	1.03	12	0.48	208.00	2435.00	4050	20221130	-38.27	2315	20231031	7.99	3945	-36.63	20230629	2315	7.99	20231031	4050	-38.27	20221130	2315	7.99	20231031	1.51	N	035460	500	72 억	196150	N	N	N	N
4	20231130	140438	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	0	3	0.00	156332695	62803	106.47	2490	2515	2470	3240	1750	2495	2489.26	1.35	9121	2541	2517	2491	2467	2441	2530	2480	73	745	500	1740	5	1	14577340	364	12.00	1.02	12	0.43	208.00	2435.00	4050	20221130	-38.40	2315	20231031	7.78	3945	-36.76	20230629	2315	7.78	20231031	4050	-38.40	20221130	2315	7.78	20231031	1.51	N	035460	500	72 억	196150	N	N	N	N
5	20231130	130437	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	-5	5	-0.20	110039380	44146	74.84	2490	2515	2470	3240	1750	2495	2492.62	1.35	8319	2541	2517	2491	2467	2441	2530	2480	73	745	500	1740	5	1	14577340	363	11.97	1.02	12	0.30	208.00	2435.00	4050	20221130	-38.52	2315	20231031	7.56	3945	-36.88	20230629	2315	7.56	20231031	4050	-38.52	20221130	2315	7.56	20231031	1.51	N	035460	500	72 억	196150	N	N	N	N
6	20231130	120445	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	5	2	0.20	101246610	40615	68.86	2490	2515	2470	3240	1750	2495	2492.84	1.35	8023	2541	2517	2491	2467	2441	2530	2480	73	745	500	1740	5	1	14577340	364	12.02	1.03	12	0.28	208.00	2435.00	4050	20221130	-38.27	2315	20231031	7.99	3945	-36.63	20230629	2315	7.99	20231031	4050	-38.27	20221130	2315	7.99	20231031	1.51	N	035460	500	72 억	196150	N	N	N	N
7	20231130	110441	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	15	2	0.60	77263920	31010	52.57	2490	2515	2470	3240	1750	2495	2491.58	1.35	6984	2541	2517	2491	2467	2441	2530	2480	73	745	500	1740	5	1	14577340	366	12.07	1.03	12	0.21	208.00	2435.00	4050	20221130	-38.02	2315	20231031	8.42	3945	-36.38	20230629	2315	8.42	20231031	4050	-38.02	20221130	2315	8.42	20231031	1.51	N	035460	500	72 억	196150	N	N	N	N
8	20231130	100437	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	0	3	0.00	45483080	18293	31.01	2490	2505	2470	3240	1750	2495	2486.37	1.35	2433	2541	2517	2491	2467	2441	2530	2480	73	745	500	1740	5	1	14577340	364	12.00	1.02	12	0.13	208.00	2435.00	4050	20221130	-38.40	2315	20231031	7.78	3945	-36.76	20230629	2315	7.78	20231031	4050	-38.40	20221130	2315	7.78	20231031	1.51	N	035460	500	72 억	196150	N	N	N	N
9	20231130	090439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-15	5	-0.60	1045125	420	0.71	2490	2490	2480	3240	1750	2495	2488.39	1.35	10	2541	2517	2491	2467	2441	2530	2480	73	745	500	1740	5	1	14577340	362	11.92	1.02	12	0.00	208.00	2435.00	4050	20221130	-38.77	2315	20231031	7.13	3945	-37.14	20230629	2315	7.13	20231031	4050	-38.77	20221130	2315	7.13	20231031	1.51	N	035460	500	72 억	196150	N	N	N	N
10	20231129	160437	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	10	2	0.40	146704475	58983	130.40	2465	2515	2465	3230	1740	2485	2487.22	1.31	5229	2548	2516	2493	2461	2438	2512	2457	73	745	500	1730	5	1	14577340	364	12.00	1.02	12	0.40	208.00	2435.00	4050	20221130	-38.40	2315	20231031	7.78	3945	-36.76	20230629	2315	7.78	20231031	4050	-38.40	20221130	2315	7.78	20231031	1.55	N	035460	500	72 억	191012	N	N	N	N
11	20231129	150439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	10	2	0.40	131617245	52922	117.00	2465	2515	2465	3230	1740	2485	2487.00	1.31	4801	2548	2516	2493	2461	2438	2512	2457	73	745	500	1730	5	1	14577340	364	12.00	1.02	12	0.36	208.00	2435.00	4050	20221130	-38.40	2315	20231031	7.78	3945	-36.76	20230629	2315	7.78	20231031	4050	-38.40	20221130	2315	7.78	20231031	1.55	N	035460	500	72 억	191012	N	N	N	N
12	20231129	140438	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	5	2	0.20	99186200	39850	88.10	2465	2515	2465	3230	1740	2485	2488.99	1.31	4552	2548	2516	2493	2461	2438	2512	2457	73	745	500	1730	5	1	14577340	363	11.97	1.02	12	0.27	208.00	2435.00	4050	20221130	-38.52	2315	20231031	7.56	3945	-36.88	20230629	2315	7.56	20231031	4050	-38.52	20221130	2315	7.56	20231031	1.55	N	035460	500	72 억	191012	N	N	N	N
13	20231129	130440	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	10	2	0.40	89122725	35807	79.16	2465	2515	2465	3230	1740	2485	2488.97	1.31	4163	2548	2516	2493	2461	2438	2512	2457	73	745	500	1730	5	1	14577340	364	12.00	1.02	12	0.25	208.00	2435.00	4050	20221130	-38.40	2315	20231031	7.78	3945	-36.76	20230629	2315	7.78	20231031	4050	-38.40	20221130	2315	7.78	20231031	1.55	N	035460	500	72 억	191012	N	N	N	N
14	20231129	120440	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-5	5	-0.20	87289305	35068	77.53	2465	2515	2465	3230	1740	2485	2489.14	1.31	4147	2548	2516	2493	2461	2438	2512	2457	73	745	500	1730	5	1	14577340	362	11.92	1.02	12	0.24	208.00	2435.00	4050	20221130	-38.77	2315	20231031	7.13	3945	-37.14	20230629	2315	7.13	20231031	4050	-38.77	20221130	2315	7.13	20231031	1.55	N	035460	500	72 억	191012	N	N	N	N
15	20231129	110439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	5	2	0.20	51570940	20704	45.77	2465	2515	2465	3230	1740	2485	2490.87	1.31	-1576	2548	2516	2493	2461	2438	2512	2457	73	745	500	1730	5	1	14577340	363	11.97	1.02	12	0.14	208.00	2435.00	4050	20221130	-38.52	2315	20231031	7.56	3945	-36.88	20230629	2315	7.56	20231031	4050	-38.52	20221130	2315	7.56	20231031	1.55	N	035460	500	72 억	191012	N	N	N	N
16	20231129	100437	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	5	2	0.20	37564665	15084	33.35	2465	2515	2465	3230	1740	2485	2490.36	1.31	-3025	2548	2516	2493	2461	2438	2512	2457	73	745	500	1730	5	1	14577340	363	11.97	1.02	12	0.10	208.00	2435.00	4050	20221130	-38.52	2315	20231031	7.56	3945	-36.88	20230629	2315	7.56	20231031	4050	-38.52	20221130	2315	7.56	20231031	1.55	N	035460	500	72 억	191012	N	N	N	N
17	20231129	090435	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	15	2	0.60	13445220	5406	11.95	2465	2500	2465	3230	1740	2485	2487.09	1.31	661	2548	2516	2493	2461	2438	2512	2457	73	745	500	1730	5	1	14577340	364	12.02	1.03	12	0.04	208.00	2435.00	4050	20221130	-38.27	2315	20231031	7.99	3945	-36.63	20230629	2315	7.99	20231031	4050	-38.27	20221130	2315	7.99	20231031	1.55	N	035460	500	72 억	191012	N	N	N	N
18	20231128	160438	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	0	3	0.00	112038100	45012	64.33	2485	2525	2470	3230	1740	2485	2489.07	1.36	-7131	2531	2507	2481	2457	2431	2495	2445	73	745	500	1730	5	1	14577340	362	11.95	1.02	12	0.31	208.00	2435.00	4050	20221130	-38.64	2315	20231031	7.34	3945	-37.01	20230629	2315	7.34	20231031	4050	-38.64	20221130	2315	7.34	20231031	1.56	N	035460	500	72 억	198143	N	N	N	N
19	20231128	150409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-5	5	-0.20	107901680	43344	61.95	2485	2525	2470	3230	1740	2485	2489.43	1.36	-6843	2531	2507	2481	2457	2431	2495	2445	73	745	500	1730	5	1	14577340	362	11.92	1.02	12	0.30	208.00	2435.00	4050	20221130	-38.77	2315	20231031	7.13	3945	-37.14	20230629	2315	7.13	20231031	4050	-38.77	20221130	2315	7.13	20231031	1.56	N	035460	500	72 억	198143	N	N	N	N
20	20231128	140436	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-5	5	-0.20	95294725	38254	54.67	2485	2525	2480	3230	1740	2485	2491.10	1.36	-5364	2531	2507	2481	2457	2431	2495	2445	73	745	500	1730	5	1	14577340	362	11.92	1.02	12	0.26	208.00	2435.00	4050	20221130	-38.77	2315	20231031	7.13	3945	-37.14	20230629	2315	7.13	20231031	4050	-38.77	20221130	2315	7.13	20231031	1.56	N	035460	500	72 억	198143	N	N	N	N
21	20231128	130434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	0	3	0.00	74763610	29987	42.86	2485	2525	2480	3230	1740	2485	2493.20	1.36	-4217	2531	2507	2481	2457	2431	2495	2445	73	745	500	1730	5	1	14577340	362	11.95	1.02	12	0.21	208.00	2435.00	4050	20221130	-38.64	2315	20231031	7.34	3945	-37.01	20230629	2315	7.34	20231031	4050	-38.64	20221130	2315	7.34	20231031	1.56	N	035460	500	72 억	198143	N	N	N	N
22	20231128	120435	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	0	3	0.00	70823200	28402	40.59	2485	2525	2480	3230	1740	2485	2493.60	1.36	-4215	2531	2507	2481	2457	2431	2495	2445	73	745	500	1730	5	1	14577340	362	11.95	1.02	12	0.19	208.00	2435.00	4050	20221130	-38.64	2315	20231031	7.34	3945	-37.01	20230629	2315	7.34	20231031	4050	-38.64	20221130	2315	7.34	20231031	1.56	N	035460	500	72 억	198143	N	N	N	N
23	20231128	110435	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	5	2	0.20	61535940	24664	35.25	2485	2525	2480	3230	1740	2485	2494.97	1.36	-3291	2531	2507	2481	2457	2431	2495	2445	73	745	500	1730	5	1	14577340	363	11.97	1.02	12	0.17	208.00	2435.00	4050	20221130	-38.52	2315	20231031	7.56	3945	-36.88	20230629	2315	7.56	20231031	4050	-38.52	20221130	2315	7.56	20231031	1.56	N	035460	500	72 억	198143	N	N	N	N
24	20231128	100436	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	15	2	0.60	52954825	21212	30.32	2485	2525	2485	3230	1740	2485	2496.46	1.36	-2162	2531	2507	2481	2457	2431	2495	2445	73	745	500	1730	5	1	14577340	364	12.02	1.03	12	0.15	208.00	2435.00	4050	20221130	-38.27	2315	20231031	7.99	3945	-36.63	20230629	2315	7.99	20231031	4050	-38.27	20221130	2315	7.99	20231031	1.56	N	035460	500	72 억	198143	N	N	N	N
25	20231128	090433	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	30	2	1.21	15859495	6350	9.08	2485	2520	2485	3230	1740	2485	2497.56	1.36	-235	2531	2507	2481	2457	2431	2495	2445	73	745	500	1730	5	1	14577340	367	12.09	1.03	12	0.04	208.00	2435.00	4050	20221130	-37.90	2315	20231031	8.64	3945	-36.25	20230629	2315	8.64	20231031	4050	-37.90	20221130	2315	8.64	20231031	1.56	N	035460	500	72 억	198143	N	N	N	N
26	20231127	160435	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-10	5	-0.40	172289120	69663	189.84	2490	2505	2455	3240	1750	2495	2473.17	1.36	-209	2531	2512	2486	2467	2441	2522	2477	73	745	500	1740	5	1	14577340	362	11.95	1.02	12	0.48	208.00	2435.00	4050	20221130	-38.64	2315	20231031	7.34	3945	-37.01	20230629	2315	7.34	20231031	4050	-38.64	20221130	2315	7.34	20231031	1.62	N	035460	500	72 억	197806	N	N	N	N
27	20231127	150433	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	5	2	0.20	165543945	66953	182.45	2490	2505	2455	3240	1750	2495	2472.54	1.36	-243	2531	2512	2486	2467	2441	2522	2477	73	745	500	1740	5	1	14577340	364	12.02	1.03	12	0.46	208.00	2435.00	4050	20221130	-38.27	2315	20231031	7.99	3945	-36.63	20230629	2315	7.99	20231031	4050	-38.27	20221130	2315	7.99	20231031	1.62	N	035460	500	72 억	197806	N	N	N	N
28	20231127	140437	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	-25	5	-1.00	121181875	49082	133.75	2490	2495	2455	3240	1750	2495	2468.97	1.36	-3785	2531	2512	2486	2467	2441	2522	2477	73	745	500	1740	5	1	14577340	360	11.88	1.01	12	0.34	208.00	2435.00	4050	20221130	-39.01	2315	20231031	6.70	3945	-37.39	20230629	2315	6.70	20231031	4050	-39.01	20221130	2315	6.70	20231031	1.62	N	035460	500	72 억	197806	N	N	N	N
29	20231127	130435	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	-20	5	-0.80	119620275	48449	132.03	2490	2495	2455	3240	1750	2495	2468.99	1.36	-3785	2531	2512	2486	2467	2441	2522	2477	73	745	500	1740	5	1	14577340	361	11.90	1.02	12	0.33	208.00	2435.00	4050	20221130	-38.89	2315	20231031	6.91	3945	-37.26	20230629	2315	6.91	20231031	4050	-38.89	20221130	2315	6.91	20231031	1.62	N	035460	500	72 억	197806	N	N	N	N
30	20231127	120436	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	-5	5	-0.20	96065405	38897	106.00	2490	2495	2455	3240	1750	2495	2469.74	1.36	-3765	2531	2512	2486	2467	2441	2522	2477	73	745	500	1740	5	1	14577340	363	11.97	1.02	12	0.27	208.00	2435.00	4050	20221130	-38.52	2315	20231031	7.56	3945	-36.88	20230629	2315	7.56	20231031	4050	-38.52	20221130	2315	7.56	20231031	1.62	N	035460	500	72 억	197806	N	N	N	N
31	20231127	110430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-15	5	-0.60	73200990	29656	80.82	2490	2495	2455	3240	1750	2495	2468.34	1.36	-4157	2531	2512	2486	2467	2441	2522	2477	73	745	500	1740	5	1	14577340	362	11.92	1.02	12	0.20	208.00	2435.00	4050	20221130	-38.77	2315	20231031	7.13	3945	-37.14	20230629	2315	7.13	20231031	4050	-38.77	20221130	2315	7.13	20231031	1.62	N	035460	500	72 억	197806	N	N	N	N
32	20231127	100429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	-25	5	-1.00	44586400	18048	49.18	2490	2495	2455	3240	1750	2495	2470.43	1.36	-2654	2531	2512	2486	2467	2441	2522	2477	73	745	500	1740	5	1	14577340	360	11.88	1.01	12	0.12	208.00	2435.00	4050	20221130	-39.01	2315	20231031	6.70	3945	-37.39	20230629	2315	6.70	20231031	4050	-39.01	20221130	2315	6.70	20231031	1.62	N	035460	500	72 억	197806	N	N	N	N
33	20231127	090430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	-20	5	-0.80	8894815	3581	9.76	2490	2495	2470	3240	1750	2495	2483.89	1.36	115	2531	2512	2486	2467	2441	2522	2477	73	745	500	1740	5	1	14577340	361	11.90	1.02	12	0.02	208.00	2435.00	4050	20221130	-38.89	2315	20231031	6.91	3945	-37.26	20230629	2315	6.91	20231031	4050	-38.89	20221130	2315	6.91	20231031	1.62	N	035460	500	72 억	197806	N	N	N	N
34	20231124	160425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	10	2	0.40	90766905	36542	60.82	2480	2505	2460	3230	1740	2485	2483.90	1.31	6405	2538	2511	2488	2461	2438	2525	2475	73	745	500	1730	5	1	14577340	364	12.00	1.02	12	0.25	208.00	2435.00	4050	20221130	-38.40	2315	20231031	7.78	3945	-36.76	20230629	2315	7.78	20231031	4050	-38.40	20221130	2315	7.78	20231031	1.63	N	035460	500	72 억	191001	N	N	N	N
35	20231124	150431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	5	2	0.20	87065760	35055	58.34	2480	2505	2460	3230	1740	2485	2483.69	1.31	6426	2538	2511	2488	2461	2438	2525	2475	73	745	500	1730	5	1	14577340	363	11.97	1.02	12	0.24	208.00	2435.00	4050	20221130	-38.52	2315	20231031	7.56	3945	-36.88	20230629	2315	7.56	20231031	4050	-38.52	20221130	2315	7.56	20231031	1.63	N	035460	500	72 억	191001	N	N	N	N
36	20231124	140433	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	-10	5	-0.40	79494735	32007	53.27	2480	2505	2460	3230	1740	2485	2483.67	1.31	6918	2538	2511	2488	2461	2438	2525	2475	73	745	500	1730	5	1	14577340	361	11.90	1.02	12	0.22	208.00	2435.00	4050	20221130	-38.89	2315	20231031	6.91	3945	-37.26	20230629	2315	6.91	20231031	4050	-38.89	20221130	2315	6.91	20231031	1.63	N	035460	500	72 억	191001	N	N	N	N
37	20231124	130430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-5	5	-0.20	67911505	27333	45.49	2480	2505	2460	3230	1740	2485	2484.60	1.31	6601	2538	2511	2488	2461	2438	2525	2475	73	745	500	1730	5	1	14577340	362	11.92	1.02	12	0.19	208.00	2435.00	4050	20221130	-38.77	2315	20231031	7.13	3945	-37.14	20230629	2315	7.13	20231031	4050	-38.77	20221130	2315	7.13	20231031	1.63	N	035460	500	72 억	191001	N	N	N	N
38	20231124	120433	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	-10	5	-0.40	63773375	25665	42.71	2480	2505	2460	3230	1740	2485	2484.84	1.31	6712	2538	2511	2488	2461	2438	2525	2475	73	745	500	1730	5	1	14577340	361	11.90	1.02	12	0.18	208.00	2435.00	4050	20221130	-38.89	2315	20231031	6.91	3945	-37.26	20230629	2315	6.91	20231031	4050	-38.89	20221130	2315	6.91	20231031	1.63	N	035460	500	72 억	191001	N	N	N	N
39	20231124	110431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	0	3	0.00	46450600	18694	31.11	2480	2505	2460	3230	1740	2485	2484.79	1.31	5021	2538	2511	2488	2461	2438	2525	2475	73	745	500	1730	5	1	14577340	362	11.95	1.02	12	0.13	208.00	2435.00	4050	20221130	-38.64	2315	20231031	7.34	3945	-37.01	20230629	2315	7.34	20231031	4050	-38.64	20221130	2315	7.34	20231031	1.63	N	035460	500	72 억	191001	N	N	N	N
40	20231124	100429	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	10	2	0.40	38576135	15534	25.85	2480	2505	2460	3230	1740	2485	2483.34	1.31	4444	2538	2511	2488	2461	2438	2525	2475	73	745	500	1730	5	1	14577340	364	12.00	1.02	12	0.11	208.00	2435.00	4050	20221130	-38.40	2315	20231031	7.78	3945	-36.76	20230629	2315	7.78	20231031	4050	-38.40	20221130	2315	7.78	20231031	1.63	N	035460	500	72 억	191001	N	N	N	N
41	20231124	090430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	-25	5	-1.01	2296280	930	1.55	2480	2490	2460	3230	1740	2485	2469.12	1.31	-226	2538	2511	2488	2461	2438	2525	2475	73	745	500	1730	5	1	14577340	359	11.83	1.01	12	0.01	208.00	2435.00	4050	20221130	-39.26	2315	20231031	6.26	3945	-37.64	20230629	2315	6.26	20231031	4050	-39.26	20221130	2315	6.26	20231031	1.63	N	035460	500	72 억	191001	N	N	N	N
42	20231123	160424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-5	5	-0.20	149828080	60082	129.05	2475	2515	2465	3235	1745	2490	2493.74	1.34	-549	2526	2507	2486	2467	2446	2517	2477	73	745	500	1740	5	1	14577340	362	11.95	1.02	12	0.41	208.00	2435.00	4050	20221130	-38.64	2315	20231031	7.34	3945	-37.01	20230629	2315	7.34	20231031	4050	-38.64	20221130	2315	7.34	20231031	1.71	N	035460	500	72 억	194673	N	N	N	N
43	20231123	150440	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	0	3	0.00	138189395	55403	119.00	2475	2515	2465	3235	1745	2490	2494.26	1.34	-854	2526	2507	2486	2467	2446	2517	2477	73	745	500	1740	5	1	14577340	363	11.97	1.02	12	0.38	208.00	2435.00	4050	20221130	-38.52	2315	20231031	7.56	3945	-36.88	20230629	2315	7.56	20231031	4050	-38.52	20221130	2315	7.56	20231031	1.71	N	035460	500	72 억	194673	N	N	N	N
44	20231123	140434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-5	5	-0.20	133412690	53484	114.88	2475	2515	2465	3235	1745	2490	2494.44	1.34	-206	2526	2507	2486	2467	2446	2517	2477	73	745	500	1740	5	1	14577340	362	11.95	1.02	12	0.37	208.00	2435.00	4050	20221130	-38.64	2315	20231031	7.34	3945	-37.01	20230629	2315	7.34	20231031	4050	-38.64	20221130	2315	7.34	20231031	1.71	N	035460	500	72 억	194673	N	N	N	N
45	20231123	130436	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	0	3	0.00	80346290	32272	69.32	2475	2510	2465	3235	1745	2490	2489.66	1.34	2063	2526	2507	2486	2467	2446	2517	2477	73	745	500	1740	5	1	14577340	363	11.97	1.02	12	0.22	208.00	2435.00	4050	20221130	-38.52	2315	20231031	7.56	3945	-36.88	20230629	2315	7.56	20231031	4050	-38.52	20221130	2315	7.56	20231031	1.71	N	035460	500	72 억	194673	N	N	N	N
46	20231123	120431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	20	2	0.80	65193880	26209	56.29	2475	2510	2465	3235	1745	2490	2487.46	1.34	3087	2526	2507	2486	2467	2446	2517	2477	73	745	500	1740	5	1	14577340	366	12.07	1.03	12	0.18	208.00	2435.00	4050	20221130	-38.02	2315	20231031	8.42	3945	-36.38	20230629	2315	8.42	20231031	4050	-38.02	20221130	2315	8.42	20231031	1.71	N	035460	500	72 억	194673	N	N	N	N
47	20231123	110439	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	0	3	0.00	50420785	20296	43.59	2475	2510	2465	3235	1745	2490	2484.27	1.34	1260	2526	2507	2486	2467	2446	2517	2477	73	745	500	1740	5	1	14577340	363	11.97	1.02	12	0.14	208.00	2435.00	4050	20221130	-38.52	2315	20231031	7.56	3945	-36.88	20230629	2315	7.56	20231031	4050	-38.52	20221130	2315	7.56	20231031	1.71	N	035460	500	72 억	194673	N	N	N	N
48	20231123	100431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2505	15	2	0.60	39786440	16034	34.44	2475	2510	2465	3235	1745	2490	2481.38	1.34	1040	2526	2507	2486	2467	2446	2517	2477	73	745	500	1740	5	1	14577340	365	12.04	1.03	12	0.11	208.00	2435.00	4050	20221130	-38.15	2315	20231031	8.21	3945	-36.50	20230629	2315	8.21	20231031	4050	-38.15	20221130	2315	8.21	20231031	1.71	N	035460	500	72 억	194673	N	N	N	N
49	20231123	090428	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	-15	5	-0.60	9922385	4009	8.61	2475	2485	2475	3235	1745	2490	2475.03	1.34	-1372	2526	2507	2486	2467	2446	2517	2477	73	745	500	1740	5	1	14577340	361	11.90	1.02	12	0.03	208.00	2435.00	4050	20221130	-38.89	2315	20231031	6.91	3945	-37.26	20230629	2315	6.91	20231031	4050	-38.89	20221130	2315	6.91	20231031	1.71	N	035460	500	72 억	194673	N	N	N	N
50	20231122	160416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	0	3	0.00	115358360	46449	51.14	2475	2505	2465	3235	1745	2490	2483.55	1.40	-10042	2566	2527	2471	2432	2376	2547	2452	73	745	500	1740	5	1	14577340	363	11.97	1.02	12	0.32	208.00	2435.00	4050	20221130	-38.52	2315	20231031	7.56	3945	-36.88	20230629	2315	7.56	20231031	4050	-38.52	20221130	2315	7.56	20231031	1.76	N	035460	500	72 억	204715	N	N	N	N
51	20231122	150425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-10	5	-0.40	110749400	44598	49.11	2475	2505	2465	3235	1745	2490	2483.28	1.40	-10118	2566	2527	2471	2432	2376	2547	2452	73	745	500	1740	5	1	14577340	362	11.92	1.02	12	0.31	208.00	2435.00	4050	20221130	-38.77	2315	20231031	7.13	3945	-37.14	20230629	2315	7.13	20231031	4050	-38.77	20221130	2315	7.13	20231031	1.76	N	035460	500	72 억	204715	N	N	N	N
52	20231122	140418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	0	3	0.00	92996970	37486	41.27	2475	2500	2465	3235	1745	2490	2480.84	1.40	-7960	2566	2527	2471	2432	2376	2547	2452	73	745	500	1740	5	1	14577340	363	11.97	1.02	12	0.26	208.00	2435.00	4050	20221130	-38.52	2315	20231031	7.56	3945	-36.88	20230629	2315	7.56	20231031	4050	-38.52	20221130	2315	7.56	20231031	1.76	N	035460	500	72 억	204715	N	N	N	N
53	20231122	130434	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	0	3	0.00	83267535	33549	36.94	2475	2500	2465	3235	1745	2490	2481.97	1.40	-7134	2566	2527	2471	2432	2376	2547	2452	73	745	500	1740	5	1	14577340	363	11.97	1.02	12	0.23	208.00	2435.00	4050	20221130	-38.52	2315	20231031	7.56	3945	-36.88	20230629	2315	7.56	20231031	4050	-38.52	20221130	2315	7.56	20231031	1.76	N	035460	500	72 억	204715	N	N	N	N
54	20231122	120436	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	5	2	0.20	69412265	27954	30.78	2475	2500	2470	3235	1745	2490	2483.09	1.40	-5424	2566	2527	2471	2432	2376	2547	2452	73	745	500	1740	5	1	14577340	364	12.00	1.02	12	0.19	208.00	2435.00	4050	20221130	-38.40	2315	20231031	7.78	3945	-36.76	20230629	2315	7.78	20231031	4050	-38.40	20221130	2315	7.78	20231031	1.76	N	035460	500	72 억	204715	N	N	N	N
55	20231122	110451	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-10	5	-0.40	55839945	22505	24.78	2475	2495	2470	3235	1745	2490	2481.22	1.40	-4370	2566	2527	2471	2432	2376	2547	2452	73	745	500	1740	5	1	14577340	362	11.92	1.02	12	0.15	208.00	2435.00	4050	20221130	-38.77	2315	20231031	7.13	3945	-37.14	20230629	2315	7.13	20231031	4050	-38.77	20221130	2315	7.13	20231031	1.76	N	035460	500	72 억	204715	N	N	N	N
56	20231122	100440	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-10	5	-0.40	33419995	13474	14.84	2475	2495	2470	3235	1745	2490	2480.32	1.40	-2597	2566	2527	2471	2432	2376	2547	2452	73	745	500	1740	5	1	14577340	362	11.92	1.02	12	0.09	208.00	2435.00	4050	20221130	-38.77	2315	20231031	7.13	3945	-37.14	20230629	2315	7.13	20231031	4050	-38.77	20221130	2315	7.13	20231031	1.76	N	035460	500	72 억	204715	N	N	N	N
57	20231122	090418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-10	5	-0.40	8273120	3344	3.68	2475	2480	2470	3235	1745	2490	2473.97	1.40	-516	2566	2527	2471	2432	2376	2547	2452	73	745	500	1740	5	1	14577340	362	11.92	1.02	12	0.02	208.00	2435.00	4050	20221130	-38.77	2315	20231031	7.13	3945	-37.14	20230629	2315	7.13	20231031	4050	-38.77	20221130	2315	7.13	20231031	1.76	N	035460	500	72 억	204715	N	N	N	N
58	20231121	160421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	65	2	2.68	224508875	90807	160.73	2415	2510	2415	3150	1700	2425	2472.37	1.27	20202	2475	2450	2420	2395	2365	2462	2407	73	725	500	1690	5	1	14577340	363	11.97	1.02	12	0.62	208.00	2435.00	4050	20221130	-38.52	2315	20231031	7.56	3945	-36.88	20230629	2315	7.56	20231031	4050	-38.52	20221130	2315	7.56	20231031	1.78	N	035460	500	72 억	184513	N	N	N	N
59	20231121	150422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	65	2	2.68	213782975	86480	153.07	2415	2510	2415	3150	1700	2425	2472.05	1.27	16885	2475	2450	2420	2395	2365	2462	2407	73	725	500	1690	5	1	14577340	363	11.97	1.02	12	0.59	208.00	2435.00	4050	20221130	-38.52	2315	20231031	7.56	3945	-36.88	20230629	2315	7.56	20231031	4050	-38.52	20221130	2315	7.56	20231031	1.78	N	035460	500	72 억	184513	N	N	N	N
60	20231121	140416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	75	2	3.09	192236160	77806	137.71	2415	2510	2415	3150	1700	2425	2470.71	1.27	16643	2475	2450	2420	2395	2365	2462	2407	73	725	500	1690	5	1	14577340	364	12.02	1.03	12	0.53	208.00	2435.00	4050	20221130	-38.27	2315	20231031	7.99	3945	-36.63	20230629	2315	7.99	20231031	4050	-38.27	20221130	2315	7.99	20231031	1.78	N	035460	500	72 억	184513	N	N	N	N
61	20231121	130416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	70	2	2.89	145087495	58947	104.33	2415	2495	2415	3150	1700	2425	2461.32	1.27	19188	2475	2450	2420	2395	2365	2462	2407	73	725	500	1690	5	1	14577340	364	12.00	1.02	12	0.40	208.00	2435.00	4050	20221130	-38.40	2315	20231031	7.78	3945	-36.76	20230629	2315	7.78	20231031	4050	-38.40	20221130	2315	7.78	20231031	1.78	N	035460	500	72 억	184513	N	N	N	N
62	20231121	120415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	70	2	2.89	122963380	50055	88.60	2415	2495	2415	3150	1700	2425	2456.57	1.27	19391	2475	2450	2420	2395	2365	2462	2407	73	725	500	1690	5	1	14577340	364	12.00	1.02	12	0.34	208.00	2435.00	4050	20221130	-38.40	2315	20231031	7.78	3945	-36.76	20230629	2315	7.78	20231031	4050	-38.40	20221130	2315	7.78	20231031	1.78	N	035460	500	72 억	184513	N	N	N	N
63	20231121	110415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	55	2	2.27	100114315	40837	72.28	2415	2485	2415	3150	1700	2425	2451.56	1.27	19359	2475	2450	2420	2395	2365	2462	2407	73	725	500	1690	5	1	14577340	362	11.92	1.02	12	0.28	208.00	2435.00	4050	20221130	-38.77	2315	20231031	7.13	3945	-37.14	20230629	2315	7.13	20231031	4050	-38.77	20221130	2315	7.13	20231031	1.78	N	035460	500	72 억	184513	N	N	N	N
64	20231121	100406	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	25	2	1.03	45843295	18833	33.33	2415	2450	2415	3150	1700	2425	2434.20	1.27	7922	2475	2450	2420	2395	2365	2462	2407	73	725	500	1690	5	1	14577340	357	11.78	1.01	12	0.13	208.00	2435.00	4050	20221130	-39.51	2315	20231031	5.83	3945	-37.90	20230629	2315	5.83	20231031	4050	-39.51	20221130	2315	5.83	20231031	1.78	N	035460	500	72 억	184513	N	N	N	N
65	20231121	090411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	15	2	0.62	4213085	1740	3.08	2415	2440	2415	3150	1700	2425	2421.31	1.27	1088	2475	2450	2420	2395	2365	2462	2407	73	725	500	1690	5	1	14577340	356	11.73	1.00	12	0.01	208.00	2435.00	4050	20221130	-39.75	2315	20231031	5.40	3945	-38.15	20230629	2315	5.40	20231031	4050	-39.75	20221130	2315	5.40	20231031	1.78	N	035460	500	72 억	184513	N	N	N	N
66	20231120	160412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	25	2	1.04	136619500	56490	86.61	2390	2445	2390	3120	1680	2400	2418.47	1.09	25757	2513	2456	2418	2361	2323	2437	2342	73	720	500	1680	5	1	14577340	354	11.66	1.00	12	0.39	208.00	2435.00	4050	20221130	-40.12	2315	20231031	4.75	3945	-38.53	20230629	2315	4.75	20231031	4050	-40.12	20221130	2315	4.75	20231031	1.76	N	035460	500	72 억	159051	N	N	N	N
67	20231120	150415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	20	2	0.83	121790430	50336	77.18	2390	2445	2390	3120	1680	2400	2419.55	1.09	24958	2513	2456	2418	2361	2323	2437	2342	73	720	500	1680	5	1	14577340	353	11.63	0.99	12	0.35	208.00	2435.00	4050	20221130	-40.25	2315	20231031	4.54	3945	-38.66	20230629	2315	4.54	20231031	4050	-40.25	20221130	2315	4.54	20231031	1.76	N	035460	500	72 억	159051	N	N	N	N
68	20231120	140415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	25	2	1.04	112784390	46615	71.47	2390	2445	2390	3120	1680	2400	2419.49	1.09	23842	2513	2456	2418	2361	2323	2437	2342	73	720	500	1680	5	1	14577340	354	11.66	1.00	12	0.32	208.00	2435.00	4050	20221130	-40.12	2315	20231031	4.75	3945	-38.53	20230629	2315	4.75	20231031	4050	-40.12	20221130	2315	4.75	20231031	1.76	N	035460	500	72 억	159051	N	N	N	N
69	20231120	130413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	25	2	1.04	75644830	31217	47.86	2390	2445	2390	3120	1680	2400	2423.19	1.09	17662	2513	2456	2418	2361	2323	2437	2342	73	720	500	1680	5	1	14577340	354	11.66	1.00	12	0.21	208.00	2435.00	4050	20221130	-40.12	2315	20231031	4.75	3945	-38.53	20230629	2315	4.75	20231031	4050	-40.12	20221130	2315	4.75	20231031	1.76	N	035460	500	72 억	159051	N	N	N	N
70	20231120	120412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	20	2	0.83	69452820	28667	43.95	2390	2445	2390	3120	1680	2400	2422.74	1.09	15605	2513	2456	2418	2361	2323	2437	2342	73	720	500	1680	5	1	14577340	353	11.63	0.99	12	0.20	208.00	2435.00	4050	20221130	-40.25	2315	20231031	4.54	3945	-38.66	20230629	2315	4.54	20231031	4050	-40.25	20221130	2315	4.54	20231031	1.76	N	035460	500	72 억	159051	N	N	N	N
71	20231120	110411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	40	2	1.67	64812505	26755	41.02	2390	2445	2390	3120	1680	2400	2422.44	1.09	14804	2513	2456	2418	2361	2323	2437	2342	73	720	500	1680	5	1	14577340	356	11.73	1.00	12	0.18	208.00	2435.00	4050	20221130	-39.75	2315	20231031	5.40	3945	-38.15	20230629	2315	5.40	20231031	4050	-39.75	20221130	2315	5.40	20231031	1.76	N	035460	500	72 억	159051	N	N	N	N
72	20231120	100411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	30	2	1.25	48127350	19898	30.51	2390	2440	2390	3120	1680	2400	2418.70	1.09	10379	2513	2456	2418	2361	2323	2437	2342	73	720	500	1680	5	1	14577340	354	11.68	1.00	12	0.14	208.00	2435.00	4050	20221130	-40.00	2315	20231031	4.97	3945	-38.40	20230629	2315	4.97	20231031	4050	-40.00	20221130	2315	4.97	20231031	1.76	N	035460	500	72 억	159051	N	N	N	N
73	20231120	090414	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	15	2	0.62	15700335	6550	10.04	2390	2415	2390	3120	1680	2400	2397.00	1.09	1440	2513	2456	2418	2361	2323	2437	2342	73	720	500	1680	5	1	14577340	352	11.61	0.99	12	0.04	208.00	2435.00	4050	20221130	-40.37	2315	20231031	4.32	3945	-38.78	20230629	2315	4.32	20231031	4050	-40.37	20221130	2315	4.32	20231031	1.76	N	035460	500	72 억	159051	N	N	N	N
74	20231117	160421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-65	5	-2.64	155744300	64675	106.57	2465	2475	2380	3200	1730	2465	2408.11	1.29	-29426	2498	2481	2453	2436	2408	2490	2445	73	735	500	1720	5	1	14577340	350	11.54	0.99	12	0.44	208.00	2435.00	4050	20221130	-40.74	2315	20231031	3.67	3945	-39.16	20230629	2315	3.67	20231031	4050	-40.74	20221130	2315	3.67	20231031	1.72	N	035460	500	72 억	188477	N	N	N	N
75	20231117	150424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-65	5	-2.64	151006930	62696	103.31	2465	2475	2380	3200	1730	2465	2408.56	1.29	-28148	2498	2481	2453	2436	2408	2490	2445	73	735	500	1720	5	1	14577340	350	11.54	0.99	12	0.43	208.00	2435.00	4050	20221130	-40.74	2315	20231031	3.67	3945	-39.16	20230629	2315	3.67	20231031	4050	-40.74	20221130	2315	3.67	20231031	1.72	N	035460	500	72 억	188477	N	N	N	N
76	20231117	140423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	-50	5	-2.03	140315115	58227	95.95	2465	2475	2380	3200	1730	2465	2409.79	1.29	-25798	2498	2481	2453	2436	2408	2490	2445	73	735	500	1720	5	1	14577340	352	11.61	0.99	12	0.40	208.00	2435.00	4050	20221130	-40.37	2315	20231031	4.32	3945	-38.78	20230629	2315	4.32	20231031	4050	-40.37	20221130	2315	4.32	20231031	1.72	N	035460	500	72 억	188477	N	N	N	N
77	20231117	130421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	-75	5	-3.04	113497735	47010	77.46	2465	2475	2390	3200	1730	2465	2414.33	1.29	-22278	2498	2481	2453	2436	2408	2490	2445	73	735	500	1720	5	1	14577340	348	11.49	0.98	12	0.32	208.00	2435.00	4050	20221130	-40.99	2315	20231031	3.24	3945	-39.42	20230629	2315	3.24	20231031	4050	-40.99	20221130	2315	3.24	20231031	1.72	N	035460	500	72 억	188477	N	N	N	N
78	20231117	120421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-65	5	-2.64	99019855	40963	67.50	2465	2475	2400	3200	1730	2465	2417.30	1.29	-18694	2498	2481	2453	2436	2408	2490	2445	73	735	500	1720	5	1	14577340	350	11.54	0.99	12	0.28	208.00	2435.00	4050	20221130	-40.74	2315	20231031	3.67	3945	-39.16	20230629	2315	3.67	20231031	4050	-40.74	20221130	2315	3.67	20231031	1.72	N	035460	500	72 억	188477	N	N	N	N
79	20231117	110423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-65	5	-2.64	67475510	27823	45.85	2465	2475	2400	3200	1730	2465	2425.17	1.29	-11777	2498	2481	2453	2436	2408	2490	2445	73	735	500	1720	5	1	14577340	350	11.54	0.99	12	0.19	208.00	2435.00	4050	20221130	-40.74	2315	20231031	3.67	3945	-39.16	20230629	2315	3.67	20231031	4050	-40.74	20221130	2315	3.67	20231031	1.72	N	035460	500	72 억	188477	N	N	N	N
80	20231117	100422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	-20	5	-0.81	31160525	12810	21.11	2465	2475	2420	3200	1730	2465	2432.52	1.29	-9374	2498	2481	2453	2436	2408	2490	2445	73	735	500	1720	5	1	14577340	356	11.75	1.00	12	0.09	208.00	2435.00	4050	20221130	-39.63	2315	20231031	5.62	3945	-38.02	20230629	2315	5.62	20231031	4050	-39.63	20221130	2315	5.62	20231031	1.72	N	035460	500	72 억	188477	N	N	N	N
81	20231117	090423	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	0	3	0.00	2031125	824	1.36	2465	2475	2450	3200	1730	2465	2464.96	1.29	-696	2498	2481	2453	2436	2408	2490	2445	73	735	500	1720	5	1	14577340	359	11.85	1.01	12	0.01	208.00	2435.00	4050	20221130	-39.14	2315	20231031	6.48	3945	-37.52	20230629	2315	6.48	20231031	4050	-39.14	20221130	2315	6.48	20231031	1.72	N	035460	500	72 억	188477	N	N	N	N
82	20231116	160421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	5	2	0.20	139942730	57249	66.17	2455	2470	2425	3190	1720	2455	2444.46	1.19	13850	2505	2480	2440	2415	2375	2492	2427	73	735	500	1710	5	1	14577340	359	11.83	1.01	12	0.39	208.00	2435.00	4050	20221130	-39.26	2315	20231031	6.26	3945	-37.64	20230629	2315	6.26	20231031	4050	-39.26	20221130	2315	6.26	20231031	1.86	N	035460	500	72 억	172792	N	N	N	N
83	20231116	150420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	5	2	0.20	134264330	54937	63.50	2455	2465	2425	3190	1720	2455	2443.97	1.19	12759	2505	2480	2440	2415	2375	2492	2427	73	735	500	1710	5	1	14577340	359	11.83	1.01	12	0.38	208.00	2435.00	4050	20221130	-39.26	2315	20231031	6.26	3945	-37.64	20230629	2315	6.26	20231031	4050	-39.26	20221130	2315	6.26	20231031	1.86	N	035460	500	72 억	172792	N	N	N	N
84	20231116	140412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-15	5	-0.61	117826755	48235	55.75	2455	2465	2425	3190	1720	2455	2442.76	1.19	10004	2505	2480	2440	2415	2375	2492	2427	73	735	500	1710	5	1	14577340	356	11.73	1.00	12	0.33	208.00	2435.00	4050	20221130	-39.75	2315	20231031	5.40	3945	-38.15	20230629	2315	5.40	20231031	4050	-39.75	20221130	2315	5.40	20231031	1.86	N	035460	500	72 억	172792	N	N	N	N
85	20231116	130420	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	-20	5	-0.81	85653485	35075	40.54	2455	2465	2425	3190	1720	2455	2442.01	1.19	6847	2505	2480	2440	2415	2375	2492	2427	73	735	500	1710	5	1	14577340	355	11.71	1.00	12	0.24	208.00	2435.00	4050	20221130	-39.88	2315	20231031	5.18	3945	-38.28	20230629	2315	5.18	20231031	4050	-39.88	20221130	2315	5.18	20231031	1.86	N	035460	500	72 억	172792	N	N	N	N
86	20231116	120422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-15	5	-0.61	66746100	27324	31.58	2455	2465	2425	3190	1720	2455	2442.76	1.19	6472	2505	2480	2440	2415	2375	2492	2427	73	735	500	1710	5	1	14577340	356	11.73	1.00	12	0.19	208.00	2435.00	4050	20221130	-39.75	2315	20231031	5.40	3945	-38.15	20230629	2315	5.40	20231031	4050	-39.75	20221130	2315	5.40	20231031	1.86	N	035460	500	72 억	172792	N	N	N	N
87	20231116	110419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	-10	5	-0.41	55973780	22917	26.49	2455	2465	2425	3190	1720	2455	2442.46	1.19	5252	2505	2480	2440	2415	2375	2492	2427	73	735	500	1710	5	1	14577340	356	11.75	1.00	12	0.16	208.00	2435.00	4050	20221130	-39.63	2315	20231031	5.62	3945	-38.02	20230629	2315	5.62	20231031	4050	-39.63	20221130	2315	5.62	20231031	1.86	N	035460	500	72 억	172792	N	N	N	N
88	20231116	100419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-30	5	-1.22	10785820	4400	5.09	2455	2460	2425	3190	1720	2455	2451.32	1.19	118	2505	2480	2440	2415	2375	2492	2427	73	735	500	1710	5	1	14577340	354	11.66	1.00	12	0.03	208.00	2435.00	4050	20221130	-40.12	2315	20231031	4.75	3945	-38.53	20230629	2315	4.75	20231031	4050	-40.12	20221130	2315	4.75	20231031	1.86	N	035460	500	72 억	172792	N	N	N	N
89	20231116	090418	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	0	3	0.00	0	0	0.00	0	0	0	3190	1720	2455	0.00	1.19	0	2505	2480	2440	2415	2375	2492	2427	73	735	500	1710	5	1	14577340	358	11.80	1.01	12	0.00	208.00	2435.00	4050	20221130	-39.38	2315	20231031	6.05	3945	-37.77	20230629	2315	6.05	20231031	4050	-39.38	20221130	2315	6.05	20231031	1.86	N	035460	500	72 억	172792	N	N	N	N
90	20231115	160355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	55	2	2.29	210776020	86519	77.15	2415	2465	2400	3120	1680	2400	2436.18	1.01	24542	2446	2422	2386	2362	2326	2435	2375	73	720	500	1680	5	1	14577340	358	11.80	1.01	12	0.59	208.00	2435.00	4050	20221130	-39.38	2315	20231031	6.05	3945	-37.77	20230629	2315	6.05	20231031	4050	-39.38	20221130	2315	6.05	20231031	1.89	N	035460	500	72 억	147606	N	N	N	N
91	20231115	150424	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	55	2	2.29	198159920	81379	72.57	2415	2465	2400	3120	1680	2400	2435.03	1.01	23913	2446	2422	2386	2362	2326	2435	2375	73	720	500	1680	5	1	14577340	358	11.80	1.01	12	0.56	208.00	2435.00	4050	20221130	-39.38	2315	20231031	6.05	3945	-37.77	20230629	2315	6.05	20231031	4050	-39.38	20221130	2315	6.05	20231031	1.89	N	035460	500	72 억	147606	N	N	N	N
92	20231115	140427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	60	2	2.50	177204560	72843	64.96	2415	2460	2400	3120	1680	2400	2432.69	1.01	20851	2446	2422	2386	2362	2326	2435	2375	73	720	500	1680	5	1	14577340	359	11.83	1.01	12	0.50	208.00	2435.00	4050	20221130	-39.26	2315	20231031	6.26	3945	-37.64	20230629	2315	6.26	20231031	4050	-39.26	20221130	2315	6.26	20231031	1.89	N	035460	500	72 억	147606	N	N	N	N
93	20231115	130425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	55	2	2.29	167457415	68873	61.42	2415	2460	2400	3120	1680	2400	2431.39	1.01	20384	2446	2422	2386	2362	2326	2435	2375	73	720	500	1680	5	1	14577340	358	11.80	1.01	12	0.47	208.00	2435.00	4050	20221130	-39.38	2315	20231031	6.05	3945	-37.77	20230629	2315	6.05	20231031	4050	-39.38	20221130	2315	6.05	20231031	1.89	N	035460	500	72 억	147606	N	N	N	N
94	20231115	120427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	45	2	1.88	146369640	60274	53.75	2415	2450	2400	3120	1680	2400	2428.40	1.01	16591	2446	2422	2386	2362	2326	2435	2375	73	720	500	1680	5	1	14577340	356	11.75	1.00	12	0.41	208.00	2435.00	4050	20221130	-39.63	2315	20231031	5.62	3945	-38.02	20230629	2315	5.62	20231031	4050	-39.63	20221130	2315	5.62	20231031	1.89	N	035460	500	72 억	147606	N	N	N	N
95	20231115	110428	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	40	2	1.67	135342490	55751	49.72	2415	2450	2400	3120	1680	2400	2427.62	1.01	15381	2446	2422	2386	2362	2326	2435	2375	73	720	500	1680	5	1	14577340	356	11.73	1.00	12	0.38	208.00	2435.00	4050	20221130	-39.75	2315	20231031	5.40	3945	-38.15	20230629	2315	5.40	20231031	4050	-39.75	20221130	2315	5.40	20231031	1.89	N	035460	500	72 억	147606	N	N	N	N
96	20231115	100427	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	35	2	1.46	106981800	44098	39.32	2415	2450	2400	3120	1680	2400	2426.00	1.01	13083	2446	2422	2386	2362	2326	2435	2375	73	720	500	1680	5	1	14577340	355	11.71	1.00	12	0.30	208.00	2435.00	4050	20221130	-39.88	2315	20231031	5.18	3945	-38.28	20230629	2315	5.18	20231031	4050	-39.88	20221130	2315	5.18	20231031	1.89	N	035460	500	72 억	147606	N	N	N	N
97	20231115	090422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	20	2	0.83	29135380	12085	10.78	2415	2425	2400	3120	1680	2400	2410.87	1.01	-5912	2446	2422	2386	2362	2326	2435	2375	73	720	500	1680	5	1	14577340	353	11.63	0.99	12	0.08	208.00	2435.00	4050	20221130	-40.25	2315	20231031	4.54	3945	-38.66	20230629	2315	4.54	20231031	4050	-40.25	20221130	2315	4.54	20231031	1.89	N	035460	500	72 억	147606	N	N	N	N
98	20231114	160419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	35	2	1.48	267940205	112088	141.85	2360	2410	2350	3070	1660	2365	2390.45	0.68	48272	2438	2401	2368	2331	2298	2385	2315	73	705	500	1650	5	1	14577340	350	11.54	0.99	12	0.77	208.00	2435.00	4050	20221130	-40.74	2315	20231031	3.67	3945	-39.16	20230629	2315	3.67	20231031	4050	-40.74	20221130	2315	3.67	20231031	1.86	N	035460	500	72 억	98834	N	N	N	N
99	20231114	150419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	35	2	1.48	248566960	104005	131.62	2360	2410	2350	3070	1660	2365	2389.95	0.68	45100	2438	2401	2368	2331	2298	2385	2315	73	705	500	1650	5	1	14577340	350	11.54	0.99	12	0.71	208.00	2435.00	4050	20221130	-40.74	2315	20231031	3.67	3945	-39.16	20230629	2315	3.67	20231031	4050	-40.74	20221130	2315	3.67	20231031	1.86	N	035460	500	72 억	98834	N	N	N	N
100	20231114	140419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	40	2	1.69	217162165	90920	115.06	2360	2410	2350	3070	1660	2365	2388.50	0.68	41571	2438	2401	2368	2331	2298	2385	2315	73	705	500	1650	5	1	14577340	351	11.56	0.99	12	0.62	208.00	2435.00	4050	20221130	-40.62	2315	20231031	3.89	3945	-39.04	20230629	2315	3.89	20231031	4050	-40.62	20221130	2315	3.89	20231031	1.86	N	035460	500	72 억	98834	N	N	N	N
101	20231114	130421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	30	2	1.27	186096110	77963	98.66	2360	2410	2350	3070	1660	2365	2386.98	0.68	33644	2438	2401	2368	2331	2298	2385	2315	73	705	500	1650	5	1	14577340	349	11.51	0.98	12	0.53	208.00	2435.00	4050	20221130	-40.86	2315	20231031	3.46	3945	-39.29	20230629	2315	3.46	20231031	4050	-40.86	20221130	2315	3.46	20231031	1.86	N	035460	500	72 억	98834	N	N	N	N
102	20231114	120421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	20	2	0.85	175347440	73463	92.97	2360	2410	2350	3070	1660	2365	2386.88	0.68	32054	2438	2401	2368	2331	2298	2385	2315	73	705	500	1650	5	1	14577340	348	11.47	0.98	12	0.50	208.00	2435.00	4050	20221130	-41.11	2315	20231031	3.02	3945	-39.54	20230629	2315	3.02	20231031	4050	-41.11	20221130	2315	3.02	20231031	1.86	N	035460	500	72 억	98834	N	N	N	N
103	20231114	110425	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	30	2	1.27	155326190	65075	82.35	2360	2410	2350	3070	1660	2365	2386.88	0.68	27851	2438	2401	2368	2331	2298	2385	2315	73	705	500	1650	5	1	14577340	349	11.51	0.98	12	0.45	208.00	2435.00	4050	20221130	-40.86	2315	20231031	3.46	3945	-39.29	20230629	2315	3.46	20231031	4050	-40.86	20221130	2315	3.46	20231031	1.86	N	035460	500	72 억	98834	N	N	N	N
104	20231114	100421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	35	2	1.48	48505355	20310	25.70	2360	2410	2350	3070	1660	2365	2388.25	0.68	9551	2438	2401	2368	2331	2298	2385	2315	73	705	500	1650	5	1	14577340	350	11.54	0.99	12	0.14	208.00	2435.00	4050	20221130	-40.74	2315	20231031	3.67	3945	-39.16	20230629	2315	3.67	20231031	4050	-40.74	20221130	2315	3.67	20231031	1.86	N	035460	500	72 억	98834	N	N	N	N
105	20231114	090417	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	10	2	0.42	3805850	1612	2.04	2360	2375	2360	3070	1660	2365	2360.95	0.68	-13	2438	2401	2368	2331	2298	2385	2315	73	705	500	1650	5	1	14577340	346	11.42	0.98	12	0.01	208.00	2435.00	4050	20221130	-41.36	2315	20231031	2.59	3945	-39.80	20230629	2315	2.59	20231031	4050	-41.36	20221130	2315	2.59	20231031	1.86	N	035460	500	72 억	98834	N	N	N	N
106	20231113	160415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2365	-15	5	-0.63	184357055	77929	97.52	2405	2405	2335	3090	1670	2380	2365.71	0.80	-18232	2460	2420	2385	2345	2310	2402	2327	73	710	500	1660	5	1	14577340	345	11.37	0.97	12	0.53	208.00	2435.00	4050	20221130	-41.60	2315	20231031	2.16	3945	-40.05	20230629	2315	2.16	20231031	4050	-41.60	20221130	2315	2.16	20231031	1.93	N	035460	500	72 억	117078	N	N	N	N
107	20231113	150413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	-20	5	-0.84	178844770	75593	94.59	2405	2405	2335	3090	1670	2380	2365.89	0.80	-17966	2460	2420	2385	2345	2310	2402	2327	73	710	500	1660	5	1	14577340	344	11.35	0.97	12	0.52	208.00	2435.00	4050	20221130	-41.73	2315	20231031	1.94	3945	-40.18	20230629	2315	1.94	20231031	4050	-41.73	20221130	2315	1.94	20231031	1.93	N	035460	500	72 억	117078	N	N	N	N
108	20231113	140412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	-35	5	-1.47	164535300	69516	86.99	2405	2405	2335	3090	1670	2380	2366.87	0.80	-16047	2460	2420	2385	2345	2310	2402	2327	73	710	500	1660	5	1	14577340	342	11.27	0.96	12	0.48	208.00	2435.00	4050	20221130	-42.10	2315	20231031	1.30	3945	-40.56	20230629	2315	1.30	20231031	4050	-42.10	20221130	2315	1.30	20231031	1.93	N	035460	500	72 억	117078	N	N	N	N
109	20231113	130411	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2365	-15	5	-0.63	156396490	66053	82.66	2405	2405	2335	3090	1670	2380	2367.74	0.80	-15607	2460	2420	2385	2345	2310	2402	2327	73	710	500	1660	5	1	14577340	345	11.37	0.97	12	0.45	208.00	2435.00	4050	20221130	-41.60	2315	20231031	2.16	3945	-40.05	20230629	2315	2.16	20231031	4050	-41.60	20221130	2315	2.16	20231031	1.93	N	035460	500	72 억	117078	N	N	N	N
110	20231113	120412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	-35	5	-1.47	134169710	56564	70.78	2405	2405	2340	3090	1670	2380	2372.00	0.80	-10836	2460	2420	2385	2345	2310	2402	2327	73	710	500	1660	5	1	14577340	342	11.27	0.96	12	0.39	208.00	2435.00	4050	20221130	-42.10	2315	20231031	1.30	3945	-40.56	20230629	2315	1.30	20231031	4050	-42.10	20221130	2315	1.30	20231031	1.93	N	035460	500	72 억	117078	N	N	N	N
111	20231113	110410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	0	3	0.00	82957175	34836	43.59	2405	2405	2365	3090	1670	2380	2381.36	0.80	4626	2460	2420	2385	2345	2310	2402	2327	73	710	500	1660	5	1	14577340	347	11.44	0.98	12	0.24	208.00	2435.00	4050	20221130	-41.23	2315	20231031	2.81	3945	-39.67	20230629	2315	2.81	20231031	4050	-41.23	20221130	2315	2.81	20231031	1.93	N	035460	500	72 억	117078	N	N	N	N
112	20231113	100410	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	5	2	0.21	63370085	26577	33.26	2405	2405	2365	3090	1670	2380	2384.40	0.80	6051	2460	2420	2385	2345	2310	2402	2327	73	710	500	1660	5	1	14577340	348	11.47	0.98	12	0.18	208.00	2435.00	4050	20221130	-41.11	2315	20231031	3.02	3945	-39.54	20230629	2315	3.02	20231031	4050	-41.11	20221130	2315	3.02	20231031	1.93	N	035460	500	72 억	117078	N	N	N	N
113	20231113	090412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	20	2	0.84	2875700	1202	1.50	2405	2405	2385	3090	1670	2380	2392.43	0.80	-820	2460	2420	2385	2345	2310	2402	2327	73	710	500	1660	5	1	14577340	350	11.54	0.99	12	0.01	208.00	2435.00	4050	20221130	-40.74	2315	20231031	3.67	3945	-39.16	20230629	2315	3.67	20231031	4050	-40.74	20221130	2315	3.67	20231031	1.93	N	035460	500	72 억	117078	N	N	N	N
114	20231110	160430	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-25	5	-1.04	189739000	79611	72.22	2405	2425	2350	3125	1685	2405	2383.33	1.08	-27305	2495	2450	2415	2370	2335	2432	2352	73	720	500	1680	5	1	14577340	347	11.44	0.98	12	0.55	208.00	2435.00	4050	20221130	-41.23	2315	20231031	2.81	3945	-39.67	20230629	2315	2.81	20231031	4050	-41.23	20221130	2315	2.81	20231031	1.97	N	035460	500	72 억	158059	N	N	N	N
115	20231110	150419	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	-35	5	-1.46	181704220	76232	69.15	2405	2425	2350	3125	1685	2405	2383.57	1.08	-26431	2495	2450	2415	2370	2335	2432	2352	73	720	500	1680	5	1	14577340	345	11.39	0.97	12	0.52	208.00	2435.00	4050	20221130	-41.48	2315	20231031	2.38	3945	-39.92	20230629	2315	2.38	20231031	4050	-41.48	20221130	2315	2.38	20231031	1.97	N	035460	500	72 억	158059	N	N	N	N
116	20231110	140415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-5	5	-0.21	159039720	66693	60.50	2405	2425	2350	3125	1685	2405	2384.65	1.08	-25147	2495	2450	2415	2370	2335	2432	2352	73	720	500	1680	5	1	14577340	350	11.54	0.99	12	0.46	208.00	2435.00	4050	20221130	-40.74	2315	20231031	3.67	3945	-39.16	20230629	2315	3.67	20231031	4050	-40.74	20221130	2315	3.67	20231031	1.97	N	035460	500	72 억	158059	N	N	N	N
117	20231110	130416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-20	5	-0.83	154384520	64744	58.73	2405	2425	2350	3125	1685	2405	2384.54	1.08	-23710	2495	2450	2415	2370	2335	2432	2352	73	720	500	1680	5	1	14577340	348	11.47	0.98	12	0.44	208.00	2435.00	4050	20221130	-41.11	2315	20231031	3.02	3945	-39.54	20230629	2315	3.02	20231031	4050	-41.11	20221130	2315	3.02	20231031	1.97	N	035460	500	72 억	158059	N	N	N	N
118	20231110	120416	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	-10	5	-0.42	139220485	58412	52.99	2405	2425	2350	3125	1685	2405	2383.42	1.08	-22782	2495	2450	2415	2370	2335	2432	2352	73	720	500	1680	5	1	14577340	349	11.51	0.98	12	0.40	208.00	2435.00	4050	20221130	-40.86	2315	20231031	3.46	3945	-39.29	20230629	2315	3.46	20231031	4050	-40.86	20221130	2315	3.46	20231031	1.97	N	035460	500	72 억	158059	N	N	N	N
119	20231110	110413	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	5	2	0.21	95714745	40276	36.53	2405	2425	2350	3125	1685	2405	2376.47	1.08	-19061	2495	2450	2415	2370	2335	2432	2352	73	720	500	1680	5	1	14577340	351	11.59	0.99	12	0.28	208.00	2435.00	4050	20221130	-40.49	2315	20231031	4.10	3945	-38.91	20230629	2315	4.10	20231031	4050	-40.49	20221130	2315	4.10	20231031	1.97	N	035460	500	72 억	158059	N	N	N	N
120	20231110	100415	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	-30	5	-1.25	67819430	28549	25.90	2405	2415	2350	3125	1685	2405	2375.54	1.08	-20825	2495	2450	2415	2370	2335	2432	2352	73	720	500	1680	5	1	14577340	346	11.42	0.98	12	0.20	208.00	2435.00	4050	20221130	-41.36	2315	20231031	2.59	3945	-39.80	20230629	2315	2.59	20231031	4050	-41.36	20221130	2315	2.59	20231031	1.97	N	035460	500	72 억	158059	N	N	N	N
121	20231110	090409	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	5	2	0.21	3026690	1256	1.14	2405	2415	2395	3125	1685	2405	2409.79	1.08	-1000	2495	2450	2415	2370	2335	2432	2352	73	720	500	1680	5	1	14577340	351	11.59	0.99	12	0.01	208.00	2435.00	4050	20221130	-40.49	2315	20231031	4.10	3945	-38.91	20230629	2315	4.10	20231031	4050	-40.49	20221130	2315	4.10	20231031	1.97	N	035460	500	72 억	158059	N	N	N	N
122	20231109	160405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	-35	5	-1.43	264676440	109929	104.91	2430	2460	2380	3170	1710	2440	2407.70	1.20	-16553	2583	2511	2463	2391	2343	2487	2367	73	730	500	1700	5	1	14577340	351	11.56	0.99	12	0.75	208.00	2435.00	4050	20221130	-40.62	2315	20231031	3.89	3945	-39.04	20230629	2315	3.89	20231031	4050	-40.62	20221130	2315	3.89	20231031	1.95	N	035460	500	72 억	174832	N	N	N	N
123	20231109	150407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-40	5	-1.64	257651330	107001	102.11	2430	2460	2380	3170	1710	2440	2407.93	1.20	-15785	2583	2511	2463	2391	2343	2487	2367	73	730	500	1700	5	1	14577340	350	11.54	0.99	12	0.73	208.00	2435.00	4050	20221130	-40.74	2315	20231031	3.67	3945	-39.16	20230629	2315	3.67	20231031	4050	-40.74	20221130	2315	3.67	20231031	1.95	N	035460	500	72 억	174832	N	N	N	N
124	20231109	140405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	-50	5	-2.05	244796540	101634	96.99	2430	2460	2380	3170	1710	2440	2408.61	1.20	-14553	2583	2511	2463	2391	2343	2487	2367	73	730	500	1700	5	1	14577340	348	11.49	0.98	12	0.70	208.00	2435.00	4050	20221130	-40.99	2315	20231031	3.24	3945	-39.42	20230629	2315	3.24	20231031	4050	-40.99	20221130	2315	3.24	20231031	1.95	N	035460	500	72 억	174832	N	N	N	N
125	20231109	130406	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	-35	5	-1.43	185917920	77036	73.52	2430	2460	2395	3170	1710	2440	2413.39	1.20	-15213	2583	2511	2463	2391	2343	2487	2367	73	730	500	1700	5	1	14577340	351	11.56	0.99	12	0.53	208.00	2435.00	4050	20221130	-40.62	2315	20231031	3.89	3945	-39.04	20230629	2315	3.89	20231031	4050	-40.62	20221130	2315	3.89	20231031	1.95	N	035460	500	72 억	174832	N	N	N	N
126	20231109	120408	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-15	5	-0.61	119053375	49219	46.97	2430	2460	2400	3170	1710	2440	2418.85	1.20	-10433	2583	2511	2463	2391	2343	2487	2367	73	730	500	1700	5	1	14577340	354	11.66	1.00	12	0.34	208.00	2435.00	4050	20221130	-40.12	2315	20231031	4.75	3945	-38.53	20230629	2315	4.75	20231031	4050	-40.12	20221130	2315	4.75	20231031	1.95	N	035460	500	72 억	174832	N	N	N	N
127	20231109	110407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-10	5	-0.41	104384455	43157	41.19	2430	2460	2400	3170	1710	2440	2418.71	1.20	-9609	2583	2511	2463	2391	2343	2487	2367	73	730	500	1700	5	1	14577340	354	11.68	1.00	12	0.30	208.00	2435.00	4050	20221130	-40.00	2315	20231031	4.97	3945	-38.40	20230629	2315	4.97	20231031	4050	-40.00	20221130	2315	4.97	20231031	1.95	N	035460	500	72 억	174832	N	N	N	N
128	20231109	100403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	-25	5	-1.02	88873615	36748	35.07	2430	2460	2400	3170	1710	2440	2418.46	1.20	-8348	2583	2511	2463	2391	2343	2487	2367	73	730	500	1700	5	1	14577340	352	11.61	0.99	12	0.25	208.00	2435.00	4050	20221130	-40.37	2315	20231031	4.32	3945	-38.78	20230629	2315	4.32	20231031	4050	-40.37	20221130	2315	4.32	20231031	1.95	N	035460	500	72 억	174832	N	N	N	N
129	20231109	090405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-10	5	-0.41	13144555	5415	5.17	2430	2430	2420	3170	1710	2440	2427.43	1.20	1122	2583	2511	2463	2391	2343	2487	2367	73	730	500	1700	5	1	14577340	354	11.68	1.00	12	0.04	208.00	2435.00	4050	20221130	-40.00	2315	20231031	4.97	3945	-38.40	20230629	2315	4.97	20231031	4050	-40.00	20221130	2315	4.97	20231031	1.95	N	035460	500	72 억	174832	N	N	N	N
130	20231108	160402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-70	5	-2.79	256770700	104405	93.15	2525	2535	2415	3260	1760	2510	2459.44	1.21	-1345	2630	2570	2510	2450	2390	2540	2420	73	750	500	1750	5	1	14577340	356	11.73	1.00	12	0.72	208.00	2435.00	4050	20221130	-39.75	2315	20231031	5.40	3945	-38.15	20230629	2315	5.40	20231031	4050	-39.75	20221130	2315	5.40	20231031	1.91	N	035460	500	72 억	176099	N	N	N	N
131	20231108	150406	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-80	5	-3.19	225497885	91535	81.67	2525	2535	2420	3260	1760	2510	2463.52	1.21	-312	2630	2570	2510	2450	2390	2540	2420	73	750	500	1750	5	1	14577340	354	11.68	1.00	12	0.63	208.00	2435.00	4050	20221130	-40.00	2315	20231031	4.97	3945	-38.40	20230629	2315	4.97	20231031	4050	-40.00	20221130	2315	4.97	20231031	1.91	N	035460	500	72 억	176099	N	N	N	N
132	20231108	140404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	-55	5	-2.19	172168685	69615	62.11	2525	2535	2430	3260	1760	2510	2473.15	1.21	2789	2630	2570	2510	2450	2390	2540	2420	73	750	500	1750	5	1	14577340	358	11.80	1.01	12	0.48	208.00	2435.00	4050	20221130	-39.38	2315	20231031	6.05	3945	-37.77	20230629	2315	6.05	20231031	4050	-39.38	20221130	2315	6.05	20231031	1.91	N	035460	500	72 억	176099	N	N	N	N
133	20231108	130404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	-50	5	-1.99	123809970	49797	44.43	2525	2535	2450	3260	1760	2510	2486.29	1.21	1312	2630	2570	2510	2450	2390	2540	2420	73	750	500	1750	5	1	14577340	359	11.83	1.01	12	0.34	208.00	2435.00	4050	20221130	-39.26	2315	20231031	6.26	3945	-37.64	20230629	2315	6.26	20231031	4050	-39.26	20221130	2315	6.26	20231031	1.91	N	035460	500	72 억	176099	N	N	N	N
134	20231108	120405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	-50	5	-1.99	91377415	36607	32.66	2525	2535	2460	3260	1760	2510	2496.17	1.21	1648	2630	2570	2510	2450	2390	2540	2420	73	750	500	1750	5	1	14577340	359	11.83	1.01	12	0.25	208.00	2435.00	4050	20221130	-39.26	2315	20231031	6.26	3945	-37.64	20230629	2315	6.26	20231031	4050	-39.26	20221130	2315	6.26	20231031	1.91	N	035460	500	72 억	176099	N	N	N	N
135	20231108	110403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-25	5	-1.00	71223410	28459	25.39	2525	2535	2475	3260	1760	2510	2502.67	1.21	1739	2630	2570	2510	2450	2390	2540	2420	73	750	500	1750	5	1	14577340	362	11.95	1.02	12	0.20	208.00	2435.00	4050	20221130	-38.64	2315	20231031	7.34	3945	-37.01	20230629	2315	7.34	20231031	4050	-38.64	20221130	2315	7.34	20231031	1.91	N	035460	500	72 억	176099	N	N	N	N
136	20231108	100403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2505	-5	5	-0.20	48938190	19495	17.39	2525	2535	2490	3260	1760	2510	2510.29	1.21	1089	2630	2570	2510	2450	2390	2540	2420	73	750	500	1750	5	1	14577340	365	12.04	1.03	12	0.13	208.00	2435.00	4050	20221130	-38.15	2315	20231031	8.21	3945	-36.50	20230629	2315	8.21	20231031	4050	-38.15	20221130	2315	8.21	20231031	1.91	N	035460	500	72 억	176099	N	N	N	N
137	20231108	090402	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	20	2	0.80	4455935	1763	1.57	2525	2530	2510	3260	1760	2510	2527.47	1.21	-439	2630	2570	2510	2450	2390	2540	2420	73	750	500	1750	5	1	14577340	369	12.16	1.04	12	0.01	208.00	2435.00	4050	20221130	-37.53	2315	20231031	9.29	3945	-35.87	20230629	2315	9.29	20231031	4050	-37.53	20221130	2315	9.29	20231031	1.91	N	035460	500	72 억	176099	N	N	N	N
138	20231107	160403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	-50	5	-1.95	279833305	112085	88.98	2565	2570	2450	3325	1795	2560	2496.62	1.35	-20676	2613	2586	2548	2521	2483	2567	2502	73	765	500	1790	5	1	14577340	366	12.07	1.03	12	0.77	208.00	2435.00	4050	20221130	-38.02	2315	20231031	8.42	3945	-36.38	20230629	2315	8.42	20231031	4050	-38.02	20221130	2315	8.42	20231031	1.92	N	035460	500	72 억	196691	N	N	N	N
139	20231107	150404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	-60	5	-2.34	272397820	109116	86.63	2565	2570	2450	3325	1795	2560	2496.41	1.35	-20591	2613	2586	2548	2521	2483	2567	2502	73	765	500	1790	5	1	14577340	364	12.02	1.03	12	0.75	208.00	2435.00	4050	20221130	-38.27	2315	20231031	7.99	3945	-36.63	20230629	2315	7.99	20231031	4050	-38.27	20221130	2315	7.99	20231031	1.92	N	035460	500	72 억	196691	N	N	N	N
140	20231107	140407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	-70	5	-2.73	236723115	94731	75.21	2565	2570	2450	3325	1795	2560	2498.90	1.35	-24789	2613	2586	2548	2521	2483	2567	2502	73	765	500	1790	5	1	14577340	363	11.97	1.02	12	0.65	208.00	2435.00	4050	20221130	-38.52	2315	20231031	7.56	3945	-36.88	20230629	2315	7.56	20231031	4050	-38.52	20221130	2315	7.56	20231031	1.92	N	035460	500	72 억	196691	N	N	N	N
141	20231107	130405	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	-65	5	-2.54	209153720	83651	66.41	2565	2570	2450	3325	1795	2560	2500.31	1.35	-29089	2613	2586	2548	2521	2483	2567	2502	73	765	500	1790	5	1	14577340	364	12.00	1.02	12	0.57	208.00	2435.00	4050	20221130	-38.40	2315	20231031	7.78	3945	-36.76	20230629	2315	7.78	20231031	4050	-38.40	20221130	2315	7.78	20231031	1.92	N	035460	500	72 억	196691	N	N	N	N
142	20231107	120401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	-85	5	-3.32	168191830	67087	53.26	2565	2570	2475	3325	1795	2560	2507.07	1.35	-18220	2613	2586	2548	2521	2483	2567	2502	73	765	500	1790	5	1	14577340	361	11.90	1.02	12	0.46	208.00	2435.00	4050	20221130	-38.89	2315	20231031	6.91	3945	-37.26	20230629	2315	6.91	20231031	4050	-38.89	20221130	2315	6.91	20231031	1.92	N	035460	500	72 억	196691	N	N	N	N
143	20231107	110403	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	-50	5	-1.95	122941385	48932	38.85	2565	2570	2490	3325	1795	2560	2512.49	1.35	-12180	2613	2586	2548	2521	2483	2567	2502	73	765	500	1790	5	1	14577340	366	12.07	1.03	12	0.34	208.00	2435.00	4050	20221130	-38.02	2315	20231031	8.42	3945	-36.38	20230629	2315	8.42	20231031	4050	-38.02	20221130	2315	8.42	20231031	1.92	N	035460	500	72 억	196691	N	N	N	N
144	20231107	100407	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2505	-55	5	-2.15	98738835	39250	31.16	2565	2570	2500	3325	1795	2560	2515.64	1.35	-8551	2613	2586	2548	2521	2483	2567	2502	73	765	500	1790	5	1	14577340	365	12.04	1.03	12	0.27	208.00	2435.00	4050	20221130	-38.15	2315	20231031	8.21	3945	-36.50	20230629	2315	8.21	20231031	4050	-38.15	20221130	2315	8.21	20231031	1.92	N	035460	500	72 억	196691	N	N	N	N
145	20231107	090357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	-45	5	-1.76	17432990	6858	5.44	2565	2570	2515	3325	1795	2560	2541.99	1.35	-2537	2613	2586	2548	2521	2483	2567	2502	73	765	500	1790	5	1	14577340	367	12.09	1.03	12	0.05	208.00	2435.00	4050	20221130	-37.90	2315	20231031	8.64	3945	-36.25	20230629	2315	8.64	20231031	4050	-37.90	20221130	2315	8.64	20231031	1.92	N	035460	500	72 억	196691	N	N	N	N
146	20231106	160354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2560	15	2	0.59	318482965	125121	117.25	2570	2575	2510	3305	1785	2545	2545.30	1.31	6333	2605	2575	2520	2490	2435	2590	2505	73	760	500	1780	5	1	14577340	373	12.31	1.05	12	0.86	208.00	2435.00	4050	20221130	-36.79	2315	20231031	10.58	3945	-35.11	20230629	2315	10.58	20231031	4050	-36.79	20221130	2315	10.58	20231031	2.18	N	035460	500	72 억	190276	N	N	N	N
147	20231106	150357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	0	3	0.00	299018985	117475	110.08	2570	2575	2510	3305	1785	2545	2545.38	1.31	4558	2605	2575	2520	2490	2435	2590	2505	73	760	500	1780	5	1	14577340	371	12.24	1.05	12	0.81	208.00	2435.00	4050	20221130	-37.16	2315	20231031	9.94	3945	-35.49	20230629	2315	9.94	20231031	4050	-37.16	20221130	2315	9.94	20231031	2.18	N	035460	500	72 억	190276	N	N	N	N
148	20231106	140354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	5	2	0.20	270018850	106083	99.41	2570	2575	2510	3305	1785	2545	2545.35	1.31	4118	2605	2575	2520	2490	2435	2590	2505	73	760	500	1780	5	1	14577340	372	12.26	1.05	12	0.73	208.00	2435.00	4050	20221130	-37.04	2315	20231031	10.15	3945	-35.36	20230629	2315	10.15	20231031	4050	-37.04	20221130	2315	10.15	20231031	2.18	N	035460	500	72 억	190276	N	N	N	N
149	20231106	130400	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	5	2	0.20	240950865	94672	88.72	2570	2575	2510	3305	1785	2545	2545.11	1.31	2821	2605	2575	2520	2490	2435	2590	2505	73	760	500	1780	5	1	14577340	372	12.26	1.05	12	0.65	208.00	2435.00	4050	20221130	-37.04	2315	20231031	10.15	3945	-35.36	20230629	2315	10.15	20231031	4050	-37.04	20221130	2315	10.15	20231031	2.18	N	035460	500	72 억	190276	N	N	N	N
150	20231106	120357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	-10	5	-0.39	196528830	77196	72.34	2570	2575	2510	3305	1785	2545	2545.84	1.31	2168	2605	2575	2520	2490	2435	2590	2505	73	760	500	1780	5	1	14577340	370	12.19	1.04	12	0.53	208.00	2435.00	4050	20221130	-37.41	2315	20231031	9.50	3945	-35.74	20230629	2315	9.50	20231031	4050	-37.41	20221130	2315	9.50	20231031	2.18	N	035460	500	72 억	190276	N	N	N	N
151	20231106	110358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	5	2	0.20	144117100	56589	53.03	2570	2575	2510	3305	1785	2545	2546.73	1.31	580	2605	2575	2520	2490	2435	2590	2505	73	760	500	1780	5	1	14577340	372	12.26	1.05	12	0.39	208.00	2435.00	4050	20221130	-37.04	2315	20231031	10.15	3945	-35.36	20230629	2315	10.15	20231031	4050	-37.04	20221130	2315	10.15	20231031	2.18	N	035460	500	72 억	190276	N	N	N	N
152	20231106	100337	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	-10	5	-0.39	116724910	45821	42.94	2570	2575	2510	3305	1785	2545	2547.41	1.31	-2594	2605	2575	2520	2490	2435	2590	2505	73	760	500	1780	5	1	14577340	370	12.19	1.04	12	0.31	208.00	2435.00	4050	20221130	-37.41	2315	20231031	9.50	3945	-35.74	20230629	2315	9.50	20231031	4050	-37.41	20221130	2315	9.50	20231031	2.18	N	035460	500	72 억	190276	N	N	N	N
153	20231106	090358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	5	2	0.20	23423230	9140	8.57	2570	2575	2550	3305	1785	2545	2562.72	1.31	-1460	2605	2575	2520	2490	2435	2590	2505	73	760	500	1780	5	1	14577340	372	12.26	1.05	12	0.06	208.00	2435.00	4050	20221130	-37.04	2315	20231031	10.15	3945	-35.36	20230629	2315	10.15	20231031	4050	-37.04	20221130	2315	10.15	20231031	2.18	N	035460	500	72 억	190276	N	N	N	N
154	20231103	160351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	50	2	2.00	268597875	106592	36.28	2515	2550	2465	3240	1750	2495	2519.48	1.22	13409	2635	2565	2480	2410	2325	2600	2445	73	745	500	1740	5	1	14577340	371	12.24	1.05	12	0.73	208.00	2435.00	4050	20221130	-37.16	2315	20221101	9.94	3945	-35.49	20230629	2315	9.94	20231031	4050	-37.16	20221130	2315	9.94	20231031	2.24	N	035460	500	72 억	177661	N	N	N	N
155	20231103	150353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2525	30	2	1.20	240321125	95417	32.47	2515	2550	2465	3240	1750	2495	2518.65	1.22	10885	2635	2565	2480	2410	2325	2600	2445	73	745	500	1740	5	1	14577340	368	12.14	1.04	12	0.65	208.00	2435.00	4050	20221130	-37.65	2315	20221101	9.07	3945	-35.99	20230629	2315	9.07	20231031	4050	-37.65	20221130	2315	9.07	20231031	2.24	N	035460	500	72 억	177661	N	N	N	N
156	20231103	140352	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	45	2	1.80	205834205	81798	27.84	2515	2550	2465	3240	1750	2495	2516.38	1.22	11673	2635	2565	2480	2410	2325	2600	2445	73	745	500	1740	5	1	14577340	370	12.21	1.04	12	0.56	208.00	2435.00	4050	20221130	-37.28	2315	20221101	9.72	3945	-35.61	20230629	2315	9.72	20231031	4050	-37.28	20221130	2315	9.72	20231031	2.24	N	035460	500	72 억	177661	N	N	N	N
157	20231103	130351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	55	2	2.20	187708015	74658	25.41	2515	2550	2465	3240	1750	2495	2514.25	1.22	11697	2635	2565	2480	2410	2325	2600	2445	73	745	500	1740	5	1	14577340	372	12.26	1.05	12	0.51	208.00	2435.00	4050	20221130	-37.04	2315	20221101	10.15	3945	-35.36	20230629	2315	10.15	20231031	4050	-37.04	20221130	2315	10.15	20231031	2.24	N	035460	500	72 억	177661	N	N	N	N
158	20231103	120350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2525	30	2	1.20	145565280	58047	19.75	2515	2545	2465	3240	1750	2495	2507.72	1.22	9166	2635	2565	2480	2410	2325	2600	2445	73	745	500	1740	5	1	14577340	368	12.14	1.04	12	0.40	208.00	2435.00	4050	20221130	-37.65	2315	20221101	9.07	3945	-35.99	20230629	2315	9.07	20231031	4050	-37.65	20221130	2315	9.07	20231031	2.24	N	035460	500	72 억	177661	N	N	N	N
159	20231103	110355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	35	2	1.40	110144590	44060	14.99	2515	2530	2465	3240	1750	2495	2499.88	1.22	5211	2635	2565	2480	2410	2325	2600	2445	73	745	500	1740	5	1	14577340	369	12.16	1.04	12	0.30	208.00	2435.00	4050	20221130	-37.53	2315	20221101	9.29	3945	-35.87	20230629	2315	9.29	20231031	4050	-37.53	20221130	2315	9.29	20231031	2.24	N	035460	500	72 억	177661	N	N	N	N
160	20231103	100349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	0	3	0.00	68725610	27567	9.38	2515	2520	2465	3240	1750	2495	2493.04	1.22	64	2635	2565	2480	2410	2325	2600	2445	73	745	500	1740	5	1	14577340	364	12.00	1.02	12	0.19	208.00	2435.00	4050	20221130	-38.40	2315	20221101	7.78	3945	-36.76	20230629	2315	7.78	20231031	4050	-38.40	20221130	2315	7.78	20231031	2.24	N	035460	500	72 억	177661	N	N	N	N
161	20231103	090349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	5	2	0.20	17906390	7129	2.43	2515	2520	2500	3240	1750	2495	2511.84	1.22	-1640	2635	2565	2480	2410	2325	2600	2445	73	745	500	1740	5	1	14577340	364	12.02	1.03	12	0.05	208.00	2435.00	4050	20221130	-38.27	2315	20221101	7.99	3945	-36.63	20230629	2315	7.99	20231031	4050	-38.27	20221130	2315	7.99	20231031	2.24	N	035460	500	72 억	177661	N	N	N	N
162	20231102	160349	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	125	2	5.27	719694260	290640	327.71	2395	2550	2395	3080	1660	2370	2476.22	0.66	80468	2433	2401	2368	2336	2303	2417	2352	73	710	500	1650	5	1	14577340	364	12.00	1.02	12	1.99	208.00	2435.00	4050	20221130	-38.40	2260	20221031	10.40	3945	-36.76	20230629	2315	7.78	20231031	4050	-38.40	20221130	2315	7.78	20231031	2.33	N	035460	500	72 억	95785	N	N	N	N
163	20231102	150353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	115	2	4.85	693234645	280002	315.72	2395	2550	2395	3080	1660	2370	2475.82	0.66	74739	2433	2401	2368	2336	2303	2417	2352	73	710	500	1650	5	1	14577340	362	11.95	1.02	12	1.92	208.00	2435.00	4050	20221130	-38.64	2260	20221031	9.96	3945	-37.01	20230629	2315	7.34	20231031	4050	-38.64	20221130	2315	7.34	20231031	2.33	N	035460	500	72 억	95785	N	N	N	N
164	20231102	140347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	105	2	4.43	654883390	264483	298.22	2395	2550	2395	3080	1660	2370	2476.09	0.66	66625	2433	2401	2368	2336	2303	2417	2352	73	710	500	1650	5	1	14577340	361	11.90	1.02	12	1.81	208.00	2435.00	4050	20221130	-38.89	2260	20221031	9.51	3945	-37.26	20230629	2315	6.91	20231031	4050	-38.89	20221130	2315	6.91	20231031	2.33	N	035460	500	72 억	95785	N	N	N	N
165	20231102	130350	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	105	2	4.43	626859985	253137	285.42	2395	2550	2395	3080	1660	2370	2476.37	0.66	62343	2433	2401	2368	2336	2303	2417	2352	73	710	500	1650	5	1	14577340	361	11.90	1.02	12	1.74	208.00	2435.00	4050	20221130	-38.89	2260	20221031	9.51	3945	-37.26	20230629	2315	6.91	20231031	4050	-38.89	20221130	2315	6.91	20231031	2.33	N	035460	500	72 억	95785	N	N	N	N
166	20231102	120347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	110	2	4.64	562917370	227269	256.26	2395	2550	2395	3080	1660	2370	2476.88	0.66	56023	2433	2401	2368	2336	2303	2417	2352	73	710	500	1650	5	1	14577340	362	11.92	1.02	12	1.56	208.00	2435.00	4050	20221130	-38.77	2260	20221031	9.73	3945	-37.14	20230629	2315	7.13	20231031	4050	-38.77	20221130	2315	7.13	20231031	2.33	N	035460	500	72 억	95785	N	N	N	N
167	20231102	110348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	100	2	4.22	253676740	103562	116.77	2395	2510	2395	3080	1660	2370	2449.52	0.66	42120	2433	2401	2368	2336	2303	2417	2352	73	710	500	1650	5	1	14577340	360	11.88	1.01	12	0.71	208.00	2435.00	4050	20221130	-39.01	2260	20221031	9.29	3945	-37.39	20230629	2315	6.70	20231031	4050	-39.01	20221130	2315	6.70	20231031	2.33	N	035460	500	72 억	95785	N	N	N	N
168	20231102	100348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	75	2	3.16	91576215	37669	42.47	2395	2450	2395	3080	1660	2370	2431.08	0.66	21811	2433	2401	2368	2336	2303	2417	2352	73	710	500	1650	5	1	14577340	356	11.75	1.00	12	0.26	208.00	2435.00	4050	20221130	-39.63	2260	20221031	8.19	3945	-38.02	20230629	2315	5.62	20231031	4050	-39.63	20221130	2315	5.62	20231031	2.33	N	035460	500	72 억	95785	N	N	N	N
169	20231102	090351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	40	2	1.69	6846515	2856	3.22	2395	2410	2395	3080	1660	2370	2397.24	0.66	270	2433	2401	2368	2336	2303	2417	2352	73	710	500	1650	5	1	14577340	351	11.59	0.99	12	0.02	208.00	2435.00	4050	20221130	-40.49	2260	20221031	6.64	3945	-38.91	20230629	2315	4.10	20231031	4050	-40.49	20221130	2315	4.10	20231031	2.33	N	035460	500	72 억	95785	N	N	N	N
170	20231101	160348	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	35	2	1.50	209963550	88688	38.16	2350	2400	2335	3035	1635	2335	2367.44	0.64	2453	2561	2447	2381	2267	2201	2415	2235	73	700	500	1630	5	1	14577340	345	11.39	0.97	12	0.61	208.00	2435.00	4050	20221130	-41.48	2250	20221028	5.33	3945	-39.92	20230629	2315	2.38	20231031	4050	-41.48	20221130	2315	2.38	20221101	2.39	N	035460	500	72 억	93238	N	N	N	N
171	20231101	150347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2355	20	2	0.86	198824480	83982	36.14	2350	2400	2335	3035	1635	2335	2367.47	0.64	3332	2561	2447	2381	2267	2201	2415	2235	73	700	500	1630	5	1	14577340	343	11.32	0.97	12	0.58	208.00	2435.00	4050	20221130	-41.85	2250	20221028	4.67	3945	-40.30	20230629	2315	1.73	20231031	4050	-41.85	20221130	2315	1.73	20221101	2.39	N	035460	500	72 억	93238	N	N	N	N
172	20231101	140343	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	40	2	1.71	161191245	68000	29.26	2350	2400	2345	3035	1635	2335	2370.47	0.64	4570	2561	2447	2381	2267	2201	2415	2235	73	700	500	1630	5	1	14577340	346	11.42	0.98	12	0.47	208.00	2435.00	4050	20221130	-41.36	2250	20221028	5.56	3945	-39.80	20230629	2315	2.59	20231031	4050	-41.36	20221130	2315	2.59	20221101	2.39	N	035460	500	72 억	93238	N	N	N	N
173	20231101	130347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	35	2	1.50	137493215	58023	24.97	2350	2400	2345	3035	1635	2335	2369.64	0.64	6796	2561	2447	2381	2267	2201	2415	2235	73	700	500	1630	5	1	14577340	345	11.39	0.97	12	0.40	208.00	2435.00	4050	20221130	-41.48	2250	20221028	5.33	3945	-39.92	20230629	2315	2.38	20231031	4050	-41.48	20221130	2315	2.38	20221101	2.39	N	035460	500	72 억	93238	N	N	N	N
174	20231101	120353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	35	2	1.50	112609935	47503	20.44	2350	2400	2345	3035	1635	2335	2370.60	0.64	5451	2561	2447	2381	2267	2201	2415	2235	73	700	500	1630	5	1	14577340	345	11.39	0.97	12	0.33	208.00	2435.00	4050	20221130	-41.48	2250	20221028	5.33	3945	-39.92	20230629	2315	2.38	20231031	4050	-41.48	20221130	2315	2.38	20221101	2.39	N	035460	500	72 억	93238	N	N	N	N
175	20231101	110356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	25	2	1.07	90906515	38315	16.49	2350	2400	2345	3035	1635	2335	2372.63	0.64	5367	2561	2447	2381	2267	2201	2415	2235	73	700	500	1630	5	1	14577340	344	11.35	0.97	12	0.26	208.00	2435.00	4050	20221130	-41.73	2250	20221028	4.89	3945	-40.18	20230629	2315	1.94	20231031	4050	-41.73	20221130	2315	1.94	20221101	2.39	N	035460	500	72 억	93238	N	N	N	N
176	20231101	100351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	50	2	2.14	67834105	28587	12.30	2350	2400	2345	3035	1635	2335	2372.92	0.64	4703	2561	2447	2381	2267	2201	2415	2235	73	700	500	1630	5	1	14577340	348	11.47	0.98	12	0.20	208.00	2435.00	4050	20221130	-41.11	2250	20221028	6.00	3945	-39.54	20230629	2315	3.02	20231031	4050	-41.11	20221130	2315	3.02	20221101	2.39	N	035460	500	72 억	93238	N	N	N	N
177	20231101	090353	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	25	2	1.07	3759880	1600	0.69	2350	2360	2345	3035	1635	2335	2350.09	0.64	-152	2561	2447	2381	2267	2201	2415	2235	73	700	500	1630	5	1	14577340	344	11.35	0.97	12	0.01	208.00	2435.00	4050	20221130	-41.73	2250	20221028	4.89	3945	-40.18	20230629	2315	1.94	20231031	4050	-41.73	20221130	2315	1.94	20221101	2.39	N	035460	500	72 억	93238	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History