KissMeData/079190/price/prices-20231101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

71 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	160708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	959	12	2	1.27	68599703	72520	71.86	948	965	920	1231	663	947	945.94	0.83	-19486	1019	982	951	914	883	1001	933	192	284	500	660	1	1	38355514	368	-3.02	2.13	12	0.19	-318.00	451.00	1681	20230504	-42.95	720	20230316	33.19	1681	-42.95	20230504	720	33.19	20230316	1681	-42.95	20230504	720	33.19	20230316	0.30	N	079190	500	191 억	318481	N	N	N	N
3	20231130	150709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	949	2	2	0.21	67045806	70892	70.24	948	965	920	1231	663	947	945.75	0.83	-18835	1019	982	951	914	883	1001	933	192	284	500	660	1	1	38355514	364	-2.98	2.10	12	0.18	-318.00	451.00	1681	20230504	-43.55	720	20230316	31.81	1681	-43.55	20230504	720	31.81	20230316	1681	-43.55	20230504	720	31.81	20230316	0.30	N	079190	500	191 억	318481	N	N	N	N
4	20231130	140704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	947	0	3	0.00	59376093	62802	62.23	948	965	920	1231	663	947	945.45	0.83	-16888	1019	982	951	914	883	1001	933	192	284	500	660	1	1	38355514	363	-2.98	2.10	12	0.16	-318.00	451.00	1681	20230504	-43.66	720	20230316	31.53	1681	-43.66	20230504	720	31.53	20230316	1681	-43.66	20230504	720	31.53	20230316	0.30	N	079190	500	191 억	318481	N	N	N	N
5	20231130	130703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	963	16	2	1.69	55529326	58771	58.23	948	965	920	1231	663	947	944.84	0.83	-16570	1019	982	951	914	883	1001	933	192	284	500	660	1	1	38355514	369	-3.03	2.14	12	0.15	-318.00	451.00	1681	20230504	-42.71	720	20230316	33.75	1681	-42.71	20230504	720	33.75	20230316	1681	-42.71	20230504	720	33.75	20230316	0.30	N	079190	500	191 억	318481	N	N	N	N
6	20231130	120714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	964	17	2	1.80	50602846	53624	53.13	948	965	920	1231	663	947	943.66	0.83	-15071	1019	982	951	914	883	1001	933	192	284	500	660	1	1	38355514	370	-3.03	2.14	12	0.14	-318.00	451.00	1681	20230504	-42.65	720	20230316	33.89	1681	-42.65	20230504	720	33.89	20230316	1681	-42.65	20230504	720	33.89	20230316	0.30	N	079190	500	191 억	318481	N	N	N	N
7	20231130	110708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	945	-2	5	-0.21	35367848	37510	37.17	948	948	920	1231	663	947	942.89	0.83	-15022	1019	982	951	914	883	1001	933	192	284	500	660	1	1	38355514	362	-2.97	2.10	12	0.10	-318.00	451.00	1681	20230504	-43.78	720	20230316	31.25	1681	-43.78	20230504	720	31.25	20230316	1681	-43.78	20230504	720	31.25	20230316	0.30	N	079190	500	191 억	318481	N	N	N	N
8	20231130	100703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	947	0	3	0.00	25739141	27291	27.04	948	948	920	1231	663	947	943.14	0.83	-13546	1019	982	951	914	883	1001	933	192	284	500	660	1	1	38355514	363	-2.98	2.10	12	0.07	-318.00	451.00	1681	20230504	-43.66	720	20230316	31.53	1681	-43.66	20230504	720	31.53	20230316	1681	-43.66	20230504	720	31.53	20230316	0.30	N	079190	500	191 억	318481	N	N	N	N
9	20231130	090705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	-7	5	-0.74	13904491	14687	14.55	948	948	940	1231	663	947	946.72	0.83	-9654	1019	982	951	914	883	1001	933	192	284	500	660	1	1	38355514	361	-2.96	2.08	12	0.04	-318.00	451.00	1681	20230504	-44.08	720	20230316	30.56	1681	-44.08	20230504	720	30.56	20230316	1681	-44.08	20230504	720	30.56	20230316	0.30	N	079190	500	191 억	318481	N	N	N	N
10	20231129	160702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	947	7	2	0.74	91063210	97508	69.50	932	988	920	1222	658	940	933.42	0.85	-7133	1014	977	951	914	888	964	901	192	282	500	650	1	1	38355514	363	-2.98	2.10	12	0.25	-318.00	451.00	1681	20230504	-43.66	720	20230316	31.53	1681	-43.66	20230504	720	31.53	20230316	1681	-43.66	20230504	720	31.53	20230316	0.30	N	079190	500	191 억	325614	N	N	N	N
11	20231129	150706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	937	-3	5	-0.32	77878055	83486	59.51	932	988	920	1222	658	940	932.83	0.85	-6017	1014	977	951	914	888	964	901	192	282	500	650	1	1	38355514	359	-2.95	2.08	12	0.22	-318.00	451.00	1681	20230504	-44.26	720	20230316	30.14	1681	-44.26	20230504	720	30.14	20230316	1681	-44.26	20230504	720	30.14	20230316	0.30	N	079190	500	191 억	325614	N	N	N	N
12	20231129	140702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	931	-9	5	-0.96	64875617	69445	49.50	932	988	922	1222	658	940	934.20	0.85	-553	1014	977	951	914	888	964	901	192	282	500	650	1	1	38355514	357	-2.93	2.06	12	0.18	-318.00	451.00	1681	20230504	-44.62	720	20230316	29.31	1681	-44.62	20230504	720	29.31	20230316	1681	-44.62	20230504	720	29.31	20230316	0.30	N	079190	500	191 억	325614	N	N	N	N
13	20231129	130705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	937	-3	5	-0.32	61181220	65475	46.67	932	988	922	1222	658	940	934.42	0.85	132	1014	977	951	914	888	964	901	192	282	500	650	1	1	38355514	359	-2.95	2.08	12	0.17	-318.00	451.00	1681	20230504	-44.26	720	20230316	30.14	1681	-44.26	20230504	720	30.14	20230316	1681	-44.26	20230504	720	30.14	20230316	0.30	N	079190	500	191 억	325614	N	N	N	N
14	20231129	120705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	936	-4	5	-0.43	55874002	59762	42.60	932	988	922	1222	658	940	934.94	0.85	259	1014	977	951	914	888	964	901	192	282	500	650	1	1	38355514	359	-2.94	2.08	12	0.16	-318.00	451.00	1681	20230504	-44.32	720	20230316	30.00	1681	-44.32	20230504	720	30.00	20230316	1681	-44.32	20230504	720	30.00	20230316	0.30	N	079190	500	191 억	325614	N	N	N	N
15	20231129	110706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	948	8	2	0.85	34487523	36775	26.21	932	988	930	1222	658	940	937.80	0.85	-168	1014	977	951	914	888	964	901	192	282	500	650	1	1	38355514	364	-2.98	2.10	12	0.10	-318.00	451.00	1681	20230504	-43.60	720	20230316	31.67	1681	-43.60	20230504	720	31.67	20230316	1681	-43.60	20230504	720	31.67	20230316	0.30	N	079190	500	191 억	325614	N	N	N	N
16	20231129	100704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	946	6	2	0.64	31539364	33665	24.00	932	988	930	1222	658	940	936.86	0.85	-143	1014	977	951	914	888	964	901	192	282	500	650	1	1	38355514	363	-2.97	2.10	12	0.09	-318.00	451.00	1681	20230504	-43.72	720	20230316	31.39	1681	-43.72	20230504	720	31.39	20230316	1681	-43.72	20230504	720	31.39	20230316	0.30	N	079190	500	191 억	325614	N	N	N	N
17	20231129	090701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	938	-2	5	-0.21	675983	724	0.52	932	938	932	1222	658	940	933.68	0.85	-77	1014	977	951	914	888	964	901	192	282	500	650	1	1	38355514	360	-2.95	2.08	12	0.00	-318.00	451.00	1681	20230504	-44.20	720	20230316	30.28	1681	-44.20	20230504	720	30.28	20230316	1681	-44.20	20230504	720	30.28	20230316	0.30	N	079190	500	191 억	325614	N	N	N	N
18	20231128	160702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	-48	5	-4.86	132798929	140281	114.23	988	988	925	1284	692	988	946.66	0.90	-18673	1041	1014	973	946	905	1028	960	192	296	500	690	1	1	38355514	361	-2.96	2.08	12	0.37	-318.00	451.00	1681	20230504	-44.08	720	20230316	30.56	1681	-44.08	20230504	720	30.56	20230316	1681	-44.08	20230504	720	30.56	20230316	0.30	N	079190	500	191 억	344287	N	N	N	N
19	20231128	150618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	943	-45	5	-4.55	119805507	126522	103.03	988	988	925	1284	692	988	946.91	0.90	-15168	1041	1014	973	946	905	1028	960	192	296	500	690	1	1	38355514	362	-2.97	2.09	12	0.33	-318.00	451.00	1681	20230504	-43.90	720	20230316	30.97	1681	-43.90	20230504	720	30.97	20230316	1681	-43.90	20230504	720	30.97	20230316	0.30	N	079190	500	191 억	344287	N	N	N	N
20	20231128	140702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	952	-36	5	-3.64	102157544	107845	87.82	988	988	925	1284	692	988	947.26	0.90	-10522	1041	1014	973	946	905	1028	960	192	296	500	690	1	1	38355514	365	-2.99	2.11	12	0.28	-318.00	451.00	1681	20230504	-43.37	720	20230316	32.22	1681	-43.37	20230504	720	32.22	20230316	1681	-43.37	20230504	720	32.22	20230316	0.30	N	079190	500	191 억	344287	N	N	N	N
21	20231128	130657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	947	-41	5	-4.15	100012642	105578	85.97	988	988	925	1284	692	988	947.29	0.90	-8528	1041	1014	973	946	905	1028	960	192	296	500	690	1	1	38355514	363	-2.98	2.10	12	0.28	-318.00	451.00	1681	20230504	-43.66	720	20230316	31.53	1681	-43.66	20230504	720	31.53	20230316	1681	-43.66	20230504	720	31.53	20230316	0.30	N	079190	500	191 억	344287	N	N	N	N
22	20231128	120701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	941	-47	5	-4.76	96603284	101964	83.03	988	988	925	1284	692	988	947.43	0.90	-7997	1041	1014	973	946	905	1028	960	192	296	500	690	1	1	38355514	361	-2.96	2.09	12	0.27	-318.00	451.00	1681	20230504	-44.02	720	20230316	30.69	1681	-44.02	20230504	720	30.69	20230316	1681	-44.02	20230504	720	30.69	20230316	0.30	N	079190	500	191 억	344287	N	N	N	N
23	20231128	110659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	932	-56	5	-5.67	90559346	95560	77.81	988	988	925	1284	692	988	947.67	0.90	-6296	1041	1014	973	946	905	1028	960	192	296	500	690	1	1	38355514	357	-2.93	2.07	12	0.25	-318.00	451.00	1681	20230504	-44.56	720	20230316	29.44	1681	-44.56	20230504	720	29.44	20230316	1681	-44.56	20230504	720	29.44	20230316	0.30	N	079190	500	191 억	344287	N	N	N	N
24	20231128	100659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	938	-50	5	-5.06	75241292	79146	64.45	988	988	925	1284	692	988	950.66	0.90	-6347	1041	1014	973	946	905	1028	960	192	296	500	690	1	1	38355514	360	-2.95	2.08	12	0.21	-318.00	451.00	1681	20230504	-44.20	720	20230316	30.28	1681	-44.20	20230504	720	30.28	20230316	1681	-44.20	20230504	720	30.28	20230316	0.30	N	079190	500	191 억	344287	N	N	N	N
25	20231128	090658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	988	0	3	0.00	817448	828	0.67	988	988	986	1284	692	988	987.26	0.90	-360	1041	1014	973	946	905	1028	960	192	296	500	690	1	1	38355514	379	-3.11	2.19	12	0.00	-318.00	451.00	1681	20230504	-41.23	720	20230316	37.22	1681	-41.23	20230504	720	37.22	20230316	1681	-41.23	20230504	720	37.22	20230316	0.30	N	079190	500	191 억	344287	N	N	N	N
26	20231127	160657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	988	57	2	6.12	117859534	122736	134.59	976	1000	932	1210	652	931	960.04	0.90	-2901	979	954	942	917	905	949	912	192	279	500	650	1	1	38355514	379	-3.11	2.19	12	0.32	-318.00	451.00	1681	20230504	-41.23	720	20230316	37.22	1681	-41.23	20230504	720	37.22	20230316	1681	-41.23	20230504	720	37.22	20230316	0.30	N	079190	500	191 억	346246	N	N	N	N
27	20231127	150658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	948	17	2	1.83	67046812	70992	77.85	976	976	932	1210	652	931	944.43	0.90	-5416	979	954	942	917	905	949	912	192	279	500	650	1	1	38355514	364	-2.98	2.10	12	0.19	-318.00	451.00	1681	20230504	-43.60	720	20230316	31.67	1681	-43.60	20230504	720	31.67	20230316	1681	-43.60	20230504	720	31.67	20230316	0.30	N	079190	500	191 억	346246	N	N	N	N
28	20231127	140702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	945	14	2	1.50	45942866	48418	53.09	976	976	935	1210	652	931	948.88	0.90	-7750	979	954	942	917	905	949	912	192	279	500	650	1	1	38355514	362	-2.97	2.10	12	0.13	-318.00	451.00	1681	20230504	-43.78	720	20230316	31.25	1681	-43.78	20230504	720	31.25	20230316	1681	-43.78	20230504	720	31.25	20230316	0.30	N	079190	500	191 억	346246	N	N	N	N
29	20231127	130700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	950	19	2	2.04	35972348	37775	41.42	976	976	935	1210	652	931	952.28	0.90	-7743	979	954	942	917	905	949	912	192	279	500	650	1	1	38355514	364	-2.99	2.11	12	0.10	-318.00	451.00	1681	20230504	-43.49	720	20230316	31.94	1681	-43.49	20230504	720	31.94	20230316	1681	-43.49	20230504	720	31.94	20230316	0.30	N	079190	500	191 억	346246	N	N	N	N
30	20231127	120701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	940	9	2	0.97	30313305	31821	34.89	976	976	935	1210	652	931	952.62	0.90	-6163	979	954	942	917	905	949	912	192	279	500	650	1	1	38355514	361	-2.96	2.08	12	0.08	-318.00	451.00	1681	20230504	-44.08	720	20230316	30.56	1681	-44.08	20230504	720	30.56	20230316	1681	-44.08	20230504	720	30.56	20230316	0.30	N	079190	500	191 억	346246	N	N	N	N
31	20231127	110652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	944	13	2	1.40	25148769	26346	28.89	976	976	935	1210	652	931	954.56	0.90	-7372	979	954	942	917	905	949	912	192	279	500	650	1	1	38355514	362	-2.97	2.09	12	0.07	-318.00	451.00	1681	20230504	-43.84	720	20230316	31.11	1681	-43.84	20230504	720	31.11	20230316	1681	-43.84	20230504	720	31.11	20230316	0.30	N	079190	500	191 억	346246	N	N	N	N
32	20231127	100651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	959	28	2	3.01	20328505	21242	23.29	976	976	946	1210	652	931	957.00	0.90	-6694	979	954	942	917	905	949	912	192	279	500	650	1	1	38355514	368	-3.02	2.13	12	0.06	-318.00	451.00	1681	20230504	-42.95	720	20230316	33.19	1681	-42.95	20230504	720	33.19	20230316	1681	-42.95	20230504	720	33.19	20230316	0.30	N	079190	500	191 억	346246	N	N	N	N
33	20231127	090653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	949	18	2	1.93	2726429	2811	3.08	976	976	949	1210	652	931	969.91	0.90	-2033	979	954	942	917	905	949	912	192	279	500	650	1	1	38355514	364	-2.98	2.10	12	0.01	-318.00	451.00	1681	20230504	-43.55	720	20230316	31.81	1681	-43.55	20230504	720	31.81	20230316	1681	-43.55	20230504	720	31.81	20230316	0.30	N	079190	500	191 억	346246	N	N	N	N
34	20231124	160646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	931	-5	5	-0.53	85139392	91045	44.55	967	967	930	1216	656	936	935.14	0.89	3421	1005	970	945	910	885	958	898	192	280	500	650	1	1	38355514	357	-2.93	2.06	12	0.24	-318.00	451.00	1681	20230504	-44.62	720	20230316	29.31	1681	-44.62	20230504	720	29.31	20230316	1681	-44.62	20230504	720	29.31	20230316	0.30	N	079190	500	191 억	342773	N	N	N	N
35	20231124	150654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	935	-1	5	-0.11	79655231	85157	41.67	967	967	930	1216	656	936	935.39	0.89	3216	1005	970	945	910	885	958	898	192	280	500	650	1	1	38355514	359	-2.94	2.07	12	0.22	-318.00	451.00	1681	20230504	-44.38	720	20230316	29.86	1681	-44.38	20230504	720	29.86	20230316	1681	-44.38	20230504	720	29.86	20230316	0.30	N	079190	500	191 억	342773	N	N	N	N
36	20231124	140656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	945	9	2	0.96	67027453	71636	35.06	967	967	930	1216	656	936	935.67	0.89	2704	1005	970	945	910	885	958	898	192	280	500	650	1	1	38355514	362	-2.97	2.10	12	0.19	-318.00	451.00	1681	20230504	-43.78	720	20230316	31.25	1681	-43.78	20230504	720	31.25	20230316	1681	-43.78	20230504	720	31.25	20230316	0.30	N	079190	500	191 억	342773	N	N	N	N
37	20231124	130650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	948	12	2	1.28	64487002	68948	33.74	967	967	930	1216	656	936	935.30	0.89	2869	1005	970	945	910	885	958	898	192	280	500	650	1	1	38355514	364	-2.98	2.10	12	0.18	-318.00	451.00	1681	20230504	-43.60	720	20230316	31.67	1681	-43.60	20230504	720	31.67	20230316	1681	-43.60	20230504	720	31.67	20230316	0.30	N	079190	500	191 억	342773	N	N	N	N
38	20231124	120655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	941	5	2	0.53	60379425	64592	31.61	967	967	930	1216	656	936	934.78	0.89	2075	1005	970	945	910	885	958	898	192	280	500	650	1	1	38355514	361	-2.96	2.09	12	0.17	-318.00	451.00	1681	20230504	-44.02	720	20230316	30.69	1681	-44.02	20230504	720	30.69	20230316	1681	-44.02	20230504	720	30.69	20230316	0.30	N	079190	500	191 억	342773	N	N	N	N
39	20231124	110651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	936	0	3	0.00	43880006	46903	22.95	967	967	930	1216	656	936	935.55	0.89	1490	1005	970	945	910	885	958	898	192	280	500	650	1	1	38355514	359	-2.94	2.08	12	0.12	-318.00	451.00	1681	20230504	-44.32	720	20230316	30.00	1681	-44.32	20230504	720	30.00	20230316	1681	-44.32	20230504	720	30.00	20230316	0.30	N	079190	500	191 억	342773	N	N	N	N
40	20231124	100650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	935	-1	5	-0.11	27476987	29281	14.33	967	967	930	1216	656	936	938.39	0.89	-276	1005	970	945	910	885	958	898	192	280	500	650	1	1	38355514	359	-2.94	2.07	12	0.08	-318.00	451.00	1681	20230504	-44.38	720	20230316	29.86	1681	-44.38	20230504	720	29.86	20230316	1681	-44.38	20230504	720	29.86	20230316	0.30	N	079190	500	191 억	342773	N	N	N	N
41	20231124	090651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	966	30	2	3.21	2048527	2124	1.04	967	967	951	1216	656	936	964.47	0.89	-68	1005	970	945	910	885	958	898	192	280	500	650	1	1	38355514	371	-3.04	2.14	12	0.01	-318.00	451.00	1681	20230504	-42.53	720	20230316	34.17	1681	-42.53	20230504	720	34.17	20230316	1681	-42.53	20230504	720	34.17	20230316	0.30	N	079190	500	191 억	342773	N	N	N	N
42	20231123	160642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	936	-44	5	-4.49	191828558	204123	247.27	965	980	920	1274	686	980	939.77	0.89	-20	1006	992	981	967	956	1000	975	192	294	500	680	1	1	38355514	359	-2.94	2.08	12	0.53	-318.00	451.00	1681	20230504	-44.32	720	20230316	30.00	1681	-44.32	20230504	720	30.00	20230316	1681	-44.32	20230504	720	30.00	20230316	0.31	N	079190	500	191 억	341986	N	N	N	N
43	20231123	150706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	935	-45	5	-4.59	188215073	200244	242.58	965	980	920	1274	686	980	939.93	0.89	416	1006	992	981	967	956	1000	975	192	294	500	680	1	1	38355514	359	-2.94	2.07	12	0.52	-318.00	451.00	1681	20230504	-44.38	720	20230316	29.86	1681	-44.38	20230504	720	29.86	20230316	1681	-44.38	20230504	720	29.86	20230316	0.31	N	079190	500	191 억	341986	N	N	N	N
44	20231123	140701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	944	-36	5	-3.67	139128634	147366	178.52	965	980	933	1274	686	980	944.10	0.89	1197	1006	992	981	967	956	1000	975	192	294	500	680	1	1	38355514	362	-2.97	2.09	12	0.38	-318.00	451.00	1681	20230504	-43.84	720	20230316	31.11	1681	-43.84	20230504	720	31.11	20230316	1681	-43.84	20230504	720	31.11	20230316	0.31	N	079190	500	191 억	341986	N	N	N	N
45	20231123	130702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	935	-45	5	-4.59	90116461	94995	115.08	965	980	934	1274	686	980	948.64	0.89	-3	1006	992	981	967	956	1000	975	192	294	500	680	1	1	38355514	359	-2.94	2.07	12	0.25	-318.00	451.00	1681	20230504	-44.38	720	20230316	29.86	1681	-44.38	20230504	720	29.86	20230316	1681	-44.38	20230504	720	29.86	20230316	0.31	N	079190	500	191 억	341986	N	N	N	N
46	20231123	120652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	965	-15	5	-1.53	29222451	30333	36.75	965	980	950	1274	686	980	963.39	0.89	-875	1006	992	981	967	956	1000	975	192	294	500	680	1	1	38355514	370	-3.03	2.14	12	0.08	-318.00	451.00	1681	20230504	-42.59	720	20230316	34.03	1681	-42.59	20230504	720	34.03	20230316	1681	-42.59	20230504	720	34.03	20230316	0.31	N	079190	500	191 억	341986	N	N	N	N
47	20231123	110709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	972	-8	5	-0.82	15817467	16323	19.77	965	980	965	1274	686	980	969.03	0.89	-488	1006	992	981	967	956	1000	975	192	294	500	680	1	1	38355514	373	-3.06	2.16	12	0.04	-318.00	451.00	1681	20230504	-42.18	720	20230316	35.00	1681	-42.18	20230504	720	35.00	20230316	1681	-42.18	20230504	720	35.00	20230316	0.31	N	079190	500	191 억	341986	N	N	N	N
48	20231123	100654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	968	-12	5	-1.22	10860516	11204	13.57	965	980	965	1274	686	980	969.34	0.89	-608	1006	992	981	967	956	1000	975	192	294	500	680	1	1	38355514	371	-3.04	2.15	12	0.03	-318.00	451.00	1681	20230504	-42.42	720	20230316	34.44	1681	-42.42	20230504	720	34.44	20230316	1681	-42.42	20230504	720	34.44	20230316	0.31	N	079190	500	191 억	341986	N	N	N	N
49	20231123	090650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	978	-2	5	-0.20	5046887	5221	6.32	965	980	965	1274	686	980	966.65	0.89	-504	1006	992	981	967	956	1000	975	192	294	500	680	1	1	38355514	375	-3.08	2.17	12	0.01	-318.00	451.00	1681	20230504	-41.82	720	20230316	35.83	1681	-41.82	20230504	720	35.83	20230316	1681	-41.82	20230504	720	35.83	20230316	0.31	N	079190	500	191 억	341986	N	N	N	N
50	20231122	160628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	980	-3	5	-0.31	80791766	82549	87.70	974	995	970	1277	689	983	978.71	0.90	-4939	1009	996	977	964	945	1002	970	192	294	500	680	1	1	38355514	376	-3.08	2.17	12	0.22	-318.00	451.00	1681	20230504	-41.70	720	20230316	36.11	1681	-41.70	20230504	720	36.11	20230316	1681	-41.70	20230504	720	36.11	20230316	0.31	N	079190	500	191 억	346925	N	N	N	N
51	20231122	150640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	978	-5	5	-0.51	75640834	77277	82.10	974	995	970	1277	689	983	978.83	0.90	-3981	1009	996	977	964	945	1002	970	192	294	500	680	1	1	38355514	375	-3.08	2.17	12	0.20	-318.00	451.00	1681	20230504	-41.82	720	20230316	35.83	1681	-41.82	20230504	720	35.83	20230316	1681	-41.82	20230504	720	35.83	20230316	0.31	N	079190	500	191 억	346925	N	N	N	N
52	20231122	140632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	980	-3	5	-0.31	50977726	51965	55.21	974	995	974	1277	689	983	981.00	0.90	-1482	1009	996	977	964	945	1002	970	192	294	500	680	1	1	38355514	376	-3.08	2.17	12	0.14	-318.00	451.00	1681	20230504	-41.70	720	20230316	36.11	1681	-41.70	20230504	720	36.11	20230316	1681	-41.70	20230504	720	36.11	20230316	0.31	N	079190	500	191 억	346925	N	N	N	N
53	20231122	130655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	984	1	2	0.10	43283228	44123	46.88	974	995	974	1277	689	983	980.97	0.90	-1046	1009	996	977	964	945	1002	970	192	294	500	680	1	1	38355514	377	-3.09	2.18	12	0.12	-318.00	451.00	1681	20230504	-41.46	720	20230316	36.67	1681	-41.46	20230504	720	36.67	20230316	1681	-41.46	20230504	720	36.67	20230316	0.31	N	079190	500	191 억	346925	N	N	N	N
54	20231122	120659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	986	3	2	0.31	37272351	37982	40.35	974	995	974	1277	689	983	981.32	0.90	-1252	1009	996	977	964	945	1002	970	192	294	500	680	1	1	38355514	378	-3.10	2.19	12	0.10	-318.00	451.00	1681	20230504	-41.34	720	20230316	36.94	1681	-41.34	20230504	720	36.94	20230316	1681	-41.34	20230504	720	36.94	20230316	0.31	N	079190	500	191 억	346925	N	N	N	N
55	20231122	110727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	992	9	2	0.92	35307247	35989	38.23	974	995	974	1277	689	983	981.06	0.90	-1252	1009	996	977	964	945	1002	970	192	294	500	680	1	1	38355514	380	-3.12	2.20	12	0.09	-318.00	451.00	1681	20230504	-40.99	720	20230316	37.78	1681	-40.99	20230504	720	37.78	20230316	1681	-40.99	20230504	720	37.78	20230316	0.31	N	079190	500	191 억	346925	N	N	N	N
56	20231122	100708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	981	-2	5	-0.20	4727277	4830	5.13	974	983	974	1277	689	983	978.73	0.90	-2533	1009	996	977	964	945	1002	970	192	294	500	680	1	1	38355514	376	-3.08	2.18	12	0.01	-318.00	451.00	1681	20230504	-41.64	720	20230316	36.25	1681	-41.64	20230504	720	36.25	20230316	1681	-41.64	20230504	720	36.25	20230316	0.31	N	079190	500	191 억	346925	N	N	N	N
57	20231122	090635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	978	-5	5	-0.51	344827	354	0.38	974	980	974	1277	689	983	974.09	0.90	-30	1009	996	977	964	945	1002	970	192	294	500	680	1	1	38355514	375	-3.08	2.17	12	0.00	-318.00	451.00	1681	20230504	-41.82	720	20230316	35.83	1681	-41.82	20230504	720	35.83	20230316	1681	-41.82	20230504	720	35.83	20230316	0.31	N	079190	500	191 억	346925	N	N	N	N
58	20231121	160636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	983	21	2	2.18	91956937	94012	62.52	962	990	958	1250	674	962	978.14	0.89	3518	994	978	957	941	920	967	930	192	288	500	670	1	1	38355514	377	-3.09	2.18	12	0.25	-318.00	451.00	1681	20230504	-41.52	720	20230316	36.53	1681	-41.52	20230504	720	36.53	20230316	1681	-41.52	20230504	720	36.53	20230316	0.31	N	079190	500	191 억	342735	N	N	N	N
59	20231121	150637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	987	25	2	2.60	88515958	90515	60.19	962	990	958	1250	674	962	977.91	0.89	3578	994	978	957	941	920	967	930	192	288	500	670	1	1	38355514	379	-3.10	2.19	12	0.24	-318.00	451.00	1681	20230504	-41.28	720	20230316	37.08	1681	-41.28	20230504	720	37.08	20230316	1681	-41.28	20230504	720	37.08	20230316	0.31	N	079190	500	191 억	342735	N	N	N	N
60	20231121	140631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	990	28	2	2.91	83117473	85042	56.55	962	990	958	1250	674	962	977.37	0.89	3378	994	978	957	941	920	967	930	192	288	500	670	1	1	38355514	380	-3.11	2.20	12	0.22	-318.00	451.00	1681	20230504	-41.11	720	20230316	37.50	1681	-41.11	20230504	720	37.50	20230316	1681	-41.11	20230504	720	37.50	20230316	0.31	N	079190	500	191 억	342735	N	N	N	N
61	20231121	130625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	986	24	2	2.49	76462269	78313	52.08	962	990	958	1250	674	962	976.37	0.89	4266	994	978	957	941	920	967	930	192	288	500	670	1	1	38355514	378	-3.10	2.19	12	0.20	-318.00	451.00	1681	20230504	-41.34	720	20230316	36.94	1681	-41.34	20230504	720	36.94	20230316	1681	-41.34	20230504	720	36.94	20230316	0.31	N	079190	500	191 억	342735	N	N	N	N
62	20231121	120625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	982	20	2	2.08	52801891	54302	36.11	962	985	958	1250	674	962	972.37	0.89	2449	994	978	957	941	920	967	930	192	288	500	670	1	1	38355514	377	-3.09	2.18	12	0.14	-318.00	451.00	1681	20230504	-41.58	720	20230316	36.39	1681	-41.58	20230504	720	36.39	20230316	1681	-41.58	20230504	720	36.39	20230316	0.31	N	079190	500	191 억	342735	N	N	N	N
63	20231121	110623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	969	7	2	0.73	34363883	35472	23.59	962	978	958	1250	674	962	968.76	0.89	1036	994	978	957	941	920	967	930	192	288	500	670	1	1	38355514	372	-3.05	2.15	12	0.09	-318.00	451.00	1681	20230504	-42.36	720	20230316	34.58	1681	-42.36	20230504	720	34.58	20230316	1681	-42.36	20230504	720	34.58	20230316	0.31	N	079190	500	191 억	342735	N	N	N	N
64	20231121	100608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	970	8	2	0.83	11833911	12304	8.18	962	971	958	1250	674	962	961.79	0.89	885	994	978	957	941	920	967	930	192	288	500	670	1	1	38355514	372	-3.05	2.15	12	0.03	-318.00	451.00	1681	20230504	-42.30	720	20230316	34.72	1681	-42.30	20230504	720	34.72	20230316	1681	-42.30	20230504	720	34.72	20230316	0.31	N	079190	500	191 억	342735	N	N	N	N
65	20231121	090617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	961	-1	5	-0.10	4620387	4810	3.20	962	962	958	1250	674	962	960.58	0.89	-36	994	978	957	941	920	967	930	192	288	500	670	1	1	38355514	369	-3.02	2.13	12	0.01	-318.00	451.00	1681	20230504	-42.83	720	20230316	33.47	1681	-42.83	20230504	720	33.47	20230316	1681	-42.83	20230504	720	33.47	20230316	0.31	N	079190	500	191 억	342735	N	N	N	N
66	20231120	160622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	962	-10	5	-1.03	143133251	150342	76.44	963	973	936	1263	681	972	952.05	0.92	5883	1003	987	958	942	913	973	928	192	291	500	680	1	1	38355514	369	-3.03	2.13	12	0.39	-318.00	451.00	1681	20230504	-42.77	720	20230316	33.61	1681	-42.77	20230504	720	33.61	20230316	1681	-42.77	20230504	720	33.61	20230316	0.31	N	079190	500	191 억	351786	N	N	N	N
67	20231120	150626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	960	-12	5	-1.23	139004144	146047	74.26	963	973	936	1263	681	972	951.78	0.92	6058	1003	987	958	942	913	973	928	192	291	500	680	1	1	38355514	368	-3.02	2.13	12	0.38	-318.00	451.00	1681	20230504	-42.89	720	20230316	33.33	1681	-42.89	20230504	720	33.33	20230316	1681	-42.89	20230504	720	33.33	20230316	0.31	N	079190	500	191 억	351786	N	N	N	N
68	20231120	140625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	969	-3	5	-0.31	115927150	122087	62.08	963	973	936	1263	681	972	949.55	0.92	6977	1003	987	958	942	913	973	928	192	291	500	680	1	1	38355514	372	-3.05	2.15	12	0.32	-318.00	451.00	1681	20230504	-42.36	720	20230316	34.58	1681	-42.36	20230504	720	34.58	20230316	1681	-42.36	20230504	720	34.58	20230316	0.31	N	079190	500	191 억	351786	N	N	N	N
69	20231120	130621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	970	-2	5	-0.21	105561262	111413	56.65	963	972	936	1263	681	972	947.48	0.92	8489	1003	987	958	942	913	973	928	192	291	500	680	1	1	38355514	372	-3.05	2.15	12	0.29	-318.00	451.00	1681	20230504	-42.30	720	20230316	34.72	1681	-42.30	20230504	720	34.72	20230316	1681	-42.30	20230504	720	34.72	20230316	0.31	N	079190	500	191 억	351786	N	N	N	N
70	20231120	120623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	956	-16	5	-1.65	91421864	96676	49.16	963	967	936	1263	681	972	945.65	0.92	9489	1003	987	958	942	913	973	928	192	291	500	680	1	1	38355514	367	-3.01	2.12	12	0.25	-318.00	451.00	1681	20230504	-43.13	720	20230316	32.78	1681	-43.13	20230504	720	32.78	20230316	1681	-43.13	20230504	720	32.78	20230316	0.31	N	079190	500	191 억	351786	N	N	N	N
71	20231120	110622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	951	-21	5	-2.16	81450146	86208	43.83	963	967	936	1263	681	972	944.81	0.92	9840	1003	987	958	942	913	973	928	192	291	500	680	1	1	38355514	365	-2.99	2.11	12	0.22	-318.00	451.00	1681	20230504	-43.43	720	20230316	32.08	1681	-43.43	20230504	720	32.08	20230316	1681	-43.43	20230504	720	32.08	20230316	0.31	N	079190	500	191 억	351786	N	N	N	N
72	20231120	100619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	951	-21	5	-2.16	73835088	78214	39.77	963	967	936	1263	681	972	944.01	0.92	10133	1003	987	958	942	913	973	928	192	291	500	680	1	1	38355514	365	-2.99	2.11	12	0.20	-318.00	451.00	1681	20230504	-43.43	720	20230316	32.08	1681	-43.43	20230504	720	32.08	20230316	1681	-43.43	20230504	720	32.08	20230316	0.31	N	079190	500	191 억	351786	N	N	N	N
73	20231120	090624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	945	-27	5	-2.78	30143825	31948	16.24	963	967	936	1263	681	972	943.53	0.92	4649	1003	987	958	942	913	973	928	192	291	500	680	1	1	38355514	362	-2.97	2.10	12	0.08	-318.00	451.00	1681	20230504	-43.78	720	20230316	31.25	1681	-43.78	20230504	720	31.25	20230316	1681	-43.78	20230504	720	31.25	20230316	0.31	N	079190	500	191 억	351786	N	N	N	N
74	20231117	160637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	972	13	2	1.36	186873779	194728	86.21	974	974	929	1246	672	959	959.67	0.95	-14105	985	972	951	938	917	978	944	192	287	500	670	1	1	38355514	373	-3.06	2.16	12	0.51	-318.00	451.00	1681	20230504	-42.18	720	20230316	35.00	1681	-42.18	20230504	720	35.00	20230316	1681	-42.18	20230504	720	35.00	20230316	0.31	N	079190	500	191 억	365891	N	N	N	N
75	20231117	150640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	970	11	2	1.15	153785145	160631	71.12	974	974	929	1246	672	959	957.38	0.95	-14673	985	972	951	938	917	978	944	192	287	500	670	1	1	38355514	372	-3.05	2.15	12	0.42	-318.00	451.00	1681	20230504	-42.30	720	20230316	34.72	1681	-42.30	20230504	720	34.72	20230316	1681	-42.30	20230504	720	34.72	20230316	0.31	N	079190	500	191 억	365891	N	N	N	N
76	20231117	140638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	971	12	2	1.25	132758528	138946	61.52	974	974	929	1246	672	959	955.47	0.95	-13924	985	972	951	938	917	978	944	192	287	500	670	1	1	38355514	372	-3.05	2.15	12	0.36	-318.00	451.00	1681	20230504	-42.24	720	20230316	34.86	1681	-42.24	20230504	720	34.86	20230316	1681	-42.24	20230504	720	34.86	20230316	0.31	N	079190	500	191 억	365891	N	N	N	N
77	20231117	130637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	968	9	2	0.94	95146079	100161	44.35	974	974	929	1246	672	959	949.93	0.95	-13780	985	972	951	938	917	978	944	192	287	500	670	1	1	38355514	371	-3.04	2.15	12	0.26	-318.00	451.00	1681	20230504	-42.42	720	20230316	34.44	1681	-42.42	20230504	720	34.44	20230316	1681	-42.42	20230504	720	34.44	20230316	0.31	N	079190	500	191 억	365891	N	N	N	N
78	20231117	120638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	963	4	2	0.42	81778731	86278	38.20	974	974	929	1246	672	959	947.85	0.95	-13961	985	972	951	938	917	978	944	192	287	500	670	1	1	38355514	369	-3.03	2.14	12	0.22	-318.00	451.00	1681	20230504	-42.71	720	20230316	33.75	1681	-42.71	20230504	720	33.75	20230316	1681	-42.71	20230504	720	33.75	20230316	0.31	N	079190	500	191 억	365891	N	N	N	N
79	20231117	110640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	948	-11	5	-1.15	60966025	64600	28.60	974	974	929	1246	672	959	943.75	0.95	-11539	985	972	951	938	917	978	944	192	287	500	670	1	1	38355514	364	-2.98	2.10	12	0.17	-318.00	451.00	1681	20230504	-43.60	720	20230316	31.67	1681	-43.60	20230504	720	31.67	20230316	1681	-43.60	20230504	720	31.67	20230316	0.31	N	079190	500	191 억	365891	N	N	N	N
80	20231117	100637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	939	-20	5	-2.09	48399002	51245	22.69	974	974	929	1246	672	959	944.46	0.95	-10753	985	972	951	938	917	978	944	192	287	500	670	1	1	38355514	360	-2.95	2.08	12	0.13	-318.00	451.00	1681	20230504	-44.14	720	20230316	30.42	1681	-44.14	20230504	720	30.42	20230316	1681	-44.14	20230504	720	30.42	20230316	0.31	N	079190	500	191 억	365891	N	N	N	N
81	20231117	090640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	951	-8	5	-0.83	13595681	14106	6.25	974	974	942	1246	672	959	963.82	0.95	-8801	985	972	951	938	917	978	944	192	287	500	670	1	1	38355514	365	-2.99	2.11	12	0.04	-318.00	451.00	1681	20230504	-43.43	720	20230316	32.08	1681	-43.43	20230504	720	32.08	20230316	1681	-43.43	20230504	720	32.08	20230316	0.31	N	079190	500	191 억	365891	N	N	N	N
82	20231116	160639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	958	31	2	3.34	209593976	220336	117.46	942	964	930	1205	649	927	951.25	0.95	1033	961	944	920	903	879	952	911	192	278	500	640	1	1	38355514	367	-3.01	2.12	12	0.57	-318.00	451.00	1681	20230504	-43.01	720	20230316	33.06	1681	-43.01	20230504	720	33.06	20230316	1681	-43.01	20230504	720	33.06	20230316	0.31	N	079190	500	191 억	364775	N	N	N	N
83	20231116	150635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	954	27	2	2.91	201646210	212004	113.02	942	964	930	1205	649	927	951.14	0.95	507	961	944	920	903	879	952	911	192	278	500	640	1	1	38355514	366	-3.00	2.12	12	0.55	-318.00	451.00	1681	20230504	-43.25	720	20230316	32.50	1681	-43.25	20230504	720	32.50	20230316	1681	-43.25	20230504	720	32.50	20230316	0.31	N	079190	500	191 억	364775	N	N	N	N
84	20231116	140613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	956	29	2	3.13	141147011	148801	79.33	942	964	930	1205	649	927	948.56	0.95	-3958	961	944	920	903	879	952	911	192	278	500	640	1	1	38355514	367	-3.01	2.12	12	0.39	-318.00	451.00	1681	20230504	-43.13	720	20230316	32.78	1681	-43.13	20230504	720	32.78	20230316	1681	-43.13	20230504	720	32.78	20230316	0.31	N	079190	500	191 억	364775	N	N	N	N
85	20231116	130634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	952	25	2	2.70	127978659	134975	71.95	942	964	930	1205	649	927	948.17	0.95	-3895	961	944	920	903	879	952	911	192	278	500	640	1	1	38355514	365	-2.99	2.11	12	0.35	-318.00	451.00	1681	20230504	-43.37	720	20230316	32.22	1681	-43.37	20230504	720	32.22	20230316	1681	-43.37	20230504	720	32.22	20230316	0.31	N	079190	500	191 억	364775	N	N	N	N
86	20231116	120636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	956	29	2	3.13	104160763	109960	58.62	942	964	930	1205	649	927	947.26	0.95	-2962	961	944	920	903	879	952	911	192	278	500	640	1	1	38355514	367	-3.01	2.12	12	0.29	-318.00	451.00	1681	20230504	-43.13	720	20230316	32.78	1681	-43.13	20230504	720	32.78	20230316	1681	-43.13	20230504	720	32.78	20230316	0.31	N	079190	500	191 억	364775	N	N	N	N
87	20231116	110633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	950	23	2	2.48	87748138	92695	49.42	942	964	930	1205	649	927	946.63	0.95	-2437	961	944	920	903	879	952	911	192	278	500	640	1	1	38355514	364	-2.99	2.11	12	0.24	-318.00	451.00	1681	20230504	-43.49	720	20230316	31.94	1681	-43.49	20230504	720	31.94	20230316	1681	-43.49	20230504	720	31.94	20230316	0.31	N	079190	500	191 억	364775	N	N	N	N
88	20231116	100634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	946	19	2	2.05	14571327	15459	8.24	942	947	942	1205	649	927	942.58	0.95	-790	961	944	920	903	879	952	911	192	278	500	640	1	1	38355514	363	-2.97	2.10	12	0.04	-318.00	451.00	1681	20230504	-43.72	720	20230316	31.39	1681	-43.72	20230504	720	31.39	20230316	1681	-43.72	20230504	720	31.39	20230316	0.31	N	079190	500	191 억	364775	N	N	N	N
89	20231116	090634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	927	0	3	0.00	0	0	0.00	0	0	0	1205	649	927	0.00	0.95	0	961	944	920	903	879	952	911	192	278	500	640	1	1	38355514	356	-2.92	2.06	12	0.00	-318.00	451.00	1681	20230504	-44.85	720	20230316	28.75	1681	-44.85	20230504	720	28.75	20230316	1681	-44.85	20230504	720	28.75	20230316	0.31	N	079190	500	191 억	364775	N	N	N	N
90	20231115	160553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	927	27	2	3.00	169998959	186716	178.02	905	937	896	1170	630	900	910.47	0.95	-2176	942	921	894	873	846	924	876	192	270	500	630	1	1	38355514	356	-2.92	2.06	12	0.49	-318.00	451.00	1681	20230504	-44.85	720	20230316	28.75	1681	-44.85	20230504	720	28.75	20230316	1681	-44.85	20230504	720	28.75	20230316	0.31	N	079190	500	191 억	363740	N	N	N	N
91	20231115	150642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	915	15	2	1.67	166967736	183420	174.88	905	937	896	1170	630	900	910.30	0.95	-2480	942	921	894	873	846	924	876	192	270	500	630	1	1	38355514	351	-2.88	2.03	12	0.48	-318.00	451.00	1681	20230504	-45.57	720	20230316	27.08	1681	-45.57	20230504	720	27.08	20230316	1681	-45.57	20230504	720	27.08	20230316	0.31	N	079190	500	191 억	363740	N	N	N	N
92	20231115	140640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	927	27	2	3.00	151781801	166873	159.10	905	937	896	1170	630	900	909.56	0.95	-2019	942	921	894	873	846	924	876	192	270	500	630	1	1	38355514	356	-2.92	2.06	12	0.44	-318.00	451.00	1681	20230504	-44.85	720	20230316	28.75	1681	-44.85	20230504	720	28.75	20230316	1681	-44.85	20230504	720	28.75	20230316	0.31	N	079190	500	191 억	363740	N	N	N	N
93	20231115	130643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	919	19	2	2.11	122097193	134872	128.59	905	920	896	1170	630	900	905.28	0.95	-2501	942	921	894	873	846	924	876	192	270	500	630	1	1	38355514	352	-2.89	2.04	12	0.35	-318.00	451.00	1681	20230504	-45.33	720	20230316	27.64	1681	-45.33	20230504	720	27.64	20230316	1681	-45.33	20230504	720	27.64	20230316	0.31	N	079190	500	191 억	363740	N	N	N	N
94	20231115	120646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	908	8	2	0.89	90628671	100473	95.79	905	920	896	1170	630	900	902.02	0.95	-1743	942	921	894	873	846	924	876	192	270	500	630	1	1	38355514	348	-2.86	2.01	12	0.26	-318.00	451.00	1681	20230504	-45.98	720	20230316	26.11	1681	-45.98	20230504	720	26.11	20230316	1681	-45.98	20230504	720	26.11	20230316	0.31	N	079190	500	191 억	363740	N	N	N	N
95	20231115	110651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	9	2	1.00	90063242	99848	95.20	905	920	896	1170	630	900	902.00	0.95	-1729	942	921	894	873	846	924	876	192	270	500	630	1	1	38355514	349	-2.86	2.02	12	0.26	-318.00	451.00	1681	20230504	-45.93	720	20230316	26.25	1681	-45.93	20230504	720	26.25	20230316	1681	-45.93	20230504	720	26.25	20230316	0.31	N	079190	500	191 억	363740	N	N	N	N
96	20231115	100645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	903	3	2	0.33	87908396	97467	92.93	905	920	896	1170	630	900	901.93	0.95	-1901	942	921	894	873	846	924	876	192	270	500	630	1	1	38355514	346	-2.84	2.00	12	0.25	-318.00	451.00	1681	20230504	-46.28	720	20230316	25.42	1681	-46.28	20230504	720	25.42	20230316	1681	-46.28	20230504	720	25.42	20230316	0.31	N	079190	500	191 억	363740	N	N	N	N
97	20231115	090639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	896	-4	5	-0.44	27684963	30769	29.34	905	907	896	1170	630	900	899.77	0.95	-356	942	921	894	873	846	924	876	192	270	500	630	1	1	38355514	344	-2.82	1.99	12	0.08	-318.00	451.00	1681	20230504	-46.70	720	20230316	24.44	1681	-46.70	20230504	720	24.44	20230316	1681	-46.70	20230504	720	24.44	20230316	0.31	N	079190	500	191 억	363740	N	N	N	N
98	20231114	160632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	-15	5	-1.64	93281028	104466	63.65	900	915	867	1189	641	915	892.92	0.97	-12935	942	928	905	891	868	935	898	192	274	500	640	1	1	38355514	345	-2.83	2.00	12	0.27	-318.00	451.00	1681	20230504	-46.46	720	20230316	25.00	1681	-46.46	20230504	720	25.00	20230316	1681	-46.46	20230504	720	25.00	20230316	0.31	N	079190	500	191 억	372745	N	N	N	N
99	20231114	150632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	894	-21	5	-2.30	91201603	102141	62.23	900	915	867	1189	641	915	892.90	0.97	-12525	942	928	905	891	868	935	898	192	274	500	640	1	1	38355514	343	-2.81	1.98	12	0.27	-318.00	451.00	1681	20230504	-46.82	720	20230316	24.17	1681	-46.82	20230504	720	24.17	20230316	1681	-46.82	20230504	720	24.17	20230316	0.31	N	079190	500	191 억	372745	N	N	N	N
100	20231114	140633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	899	-16	5	-1.75	88061194	98629	60.09	900	915	867	1189	641	915	892.85	0.97	-11470	942	928	905	891	868	935	898	192	274	500	640	1	1	38355514	345	-2.83	1.99	12	0.26	-318.00	451.00	1681	20230504	-46.52	720	20230316	24.86	1681	-46.52	20230504	720	24.86	20230316	1681	-46.52	20230504	720	24.86	20230316	0.31	N	079190	500	191 억	372745	N	N	N	N
101	20231114	130634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	893	-22	5	-2.40	85345364	95601	58.25	900	915	867	1189	641	915	892.72	0.97	-9563	942	928	905	891	868	935	898	192	274	500	640	1	1	38355514	343	-2.81	1.98	12	0.25	-318.00	451.00	1681	20230504	-46.88	720	20230316	24.03	1681	-46.88	20230504	720	24.03	20230316	1681	-46.88	20230504	720	24.03	20230316	0.31	N	079190	500	191 억	372745	N	N	N	N
102	20231114	120635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	890	-25	5	-2.73	73754727	82528	50.28	900	915	867	1189	641	915	893.69	0.97	-7506	942	928	905	891	868	935	898	192	274	500	640	1	1	38355514	341	-2.80	1.97	12	0.22	-318.00	451.00	1681	20230504	-47.06	720	20230316	23.61	1681	-47.06	20230504	720	23.61	20230316	1681	-47.06	20230504	720	23.61	20230316	0.31	N	079190	500	191 억	372745	N	N	N	N
103	20231114	110642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	-26	5	-2.84	60439594	67503	41.13	900	915	867	1189	641	915	895.36	0.97	-6837	942	928	905	891	868	935	898	192	274	500	640	1	1	38355514	341	-2.80	1.97	12	0.18	-318.00	451.00	1681	20230504	-47.11	720	20230316	23.47	1681	-47.11	20230504	720	23.47	20230316	1681	-47.11	20230504	720	23.47	20230316	0.31	N	079190	500	191 억	372745	N	N	N	N
104	20231114	100635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	883	-32	5	-3.50	47623014	52969	32.27	900	915	883	1189	641	915	899.07	0.97	-4223	942	928	905	891	868	935	898	192	274	500	640	1	1	38355514	339	-2.78	1.96	12	0.14	-318.00	451.00	1681	20230504	-47.47	720	20230316	22.64	1681	-47.47	20230504	720	22.64	20230316	1681	-47.47	20230504	720	22.64	20230316	0.31	N	079190	500	191 억	372745	N	N	N	N
105	20231114	090628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	-15	5	-1.64	9011159	10015	6.10	900	905	896	1189	641	915	899.77	0.97	1464	942	928	905	891	868	935	898	192	274	500	640	1	1	38355514	345	-2.83	2.00	12	0.03	-318.00	451.00	1681	20230504	-46.46	720	20230316	25.00	1681	-46.46	20230504	720	25.00	20230316	1681	-46.46	20230504	720	25.00	20230316	0.31	N	079190	500	191 억	372745	N	N	N	N
106	20231113	160624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	915	16	2	1.78	148015356	163887	31.25	903	919	882	1168	630	899	903.15	0.95	4394	1000	949	888	837	776	975	863	192	269	500	620	1	1	38355514	351	-2.88	2.03	12	0.43	-318.00	451.00	1681	20230504	-45.57	720	20230316	27.08	1681	-45.57	20230504	720	27.08	20230316	1681	-45.57	20230504	720	27.08	20230316	0.31	N	079190	500	191 억	365819	N	N	N	N
107	20231113	150623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	909	10	2	1.11	140595450	155778	29.70	903	919	882	1168	630	899	902.54	0.95	4579	1000	949	888	837	776	975	863	192	269	500	620	1	1	38355514	349	-2.86	2.02	12	0.41	-318.00	451.00	1681	20230504	-45.93	720	20230316	26.25	1681	-45.93	20230504	720	26.25	20230316	1681	-45.93	20230504	720	26.25	20230316	0.31	N	079190	500	191 억	365819	N	N	N	N
108	20231113	140621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	899	0	3	0.00	108893954	120963	23.07	903	919	882	1168	630	899	900.23	0.95	6619	1000	949	888	837	776	975	863	192	269	500	620	1	1	38355514	345	-2.83	1.99	12	0.32	-318.00	451.00	1681	20230504	-46.52	720	20230316	24.86	1681	-46.52	20230504	720	24.86	20230316	1681	-46.52	20230504	720	24.86	20230316	0.31	N	079190	500	191 억	365819	N	N	N	N
109	20231113	130620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	908	9	2	1.00	103997132	115517	22.03	903	919	882	1168	630	899	900.28	0.95	11031	1000	949	888	837	776	975	863	192	269	500	620	1	1	38355514	348	-2.86	2.01	12	0.30	-318.00	451.00	1681	20230504	-45.98	720	20230316	26.11	1681	-45.98	20230504	720	26.11	20230316	1681	-45.98	20230504	720	26.11	20230316	0.31	N	079190	500	191 억	365819	N	N	N	N
110	20231113	120621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	900	1	2	0.11	98836337	109814	20.94	903	919	882	1168	630	899	900.03	0.95	11788	1000	949	888	837	776	975	863	192	269	500	620	1	1	38355514	345	-2.83	2.00	12	0.29	-318.00	451.00	1681	20230504	-46.46	720	20230316	25.00	1681	-46.46	20230504	720	25.00	20230316	1681	-46.46	20230504	720	25.00	20230316	0.31	N	079190	500	191 억	365819	N	N	N	N
111	20231113	110619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	904	5	2	0.56	86933888	96621	18.42	903	919	882	1168	630	899	899.74	0.95	12319	1000	949	888	837	776	975	863	192	269	500	620	1	1	38355514	347	-2.84	2.00	12	0.25	-318.00	451.00	1681	20230504	-46.22	720	20230316	25.56	1681	-46.22	20230504	720	25.56	20230316	1681	-46.22	20230504	720	25.56	20230316	0.31	N	079190	500	191 억	365819	N	N	N	N
112	20231113	100618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	905	6	2	0.67	76818551	85404	16.28	903	919	882	1168	630	899	899.47	0.95	11487	1000	949	888	837	776	975	863	192	269	500	620	1	1	38355514	347	-2.85	2.01	12	0.22	-318.00	451.00	1681	20230504	-46.16	720	20230316	25.69	1681	-46.16	20230504	720	25.69	20230316	1681	-46.16	20230504	720	25.69	20230316	0.31	N	079190	500	191 억	365819	N	N	N	N
113	20231113	090623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	905	6	2	0.67	20632794	22800	4.35	903	919	902	1168	630	899	904.95	0.95	5088	1000	949	888	837	776	975	863	192	269	500	620	1	1	38355514	347	-2.85	2.01	12	0.06	-318.00	451.00	1681	20230504	-46.16	720	20230316	25.69	1681	-46.16	20230504	720	25.69	20230316	1681	-46.16	20230504	720	25.69	20230316	0.31	N	079190	500	191 억	365819	N	N	N	N
114	20231110	160638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	899	56	2	6.64	467711720	524209	1225.93	829	939	827	1095	591	843	892.21	0.91	26546	863	853	839	829	815	858	834	192	252	500	590	1	1	38355514	345	-2.83	1.99	12	1.37	-318.00	451.00	1681	20230504	-46.52	720	20230316	24.86	1681	-46.52	20230504	720	24.86	20230316	1681	-46.52	20230504	720	24.86	20230316	0.31	N	079190	500	191 억	348993	N	N	N	N
115	20231110	150631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	46	2	5.46	443724772	497447	1163.35	829	939	827	1095	591	843	892.00	0.91	27053	863	853	839	829	815	858	834	192	252	500	590	1	1	38355514	341	-2.80	1.97	12	1.30	-318.00	451.00	1681	20230504	-47.11	720	20230316	23.47	1681	-47.11	20230504	720	23.47	20230316	1681	-47.11	20230504	720	23.47	20230316	0.31	N	079190	500	191 억	348993	N	N	N	N
116	20231110	140625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	889	46	2	5.46	433974445	486480	1137.70	829	939	827	1095	591	843	892.07	0.91	27361	863	853	839	829	815	858	834	192	252	500	590	1	1	38355514	341	-2.80	1.97	12	1.27	-318.00	451.00	1681	20230504	-47.11	720	20230316	23.47	1681	-47.11	20230504	720	23.47	20230316	1681	-47.11	20230504	720	23.47	20230316	0.31	N	079190	500	191 억	348993	N	N	N	N
117	20231110	130627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	883	40	2	4.74	423067673	474194	1108.97	829	939	827	1095	591	843	892.18	0.91	26444	863	853	839	829	815	858	834	192	252	500	590	1	1	38355514	339	-2.78	1.96	12	1.24	-318.00	451.00	1681	20230504	-47.47	720	20230316	22.64	1681	-47.47	20230504	720	22.64	20230316	1681	-47.47	20230504	720	22.64	20230316	0.31	N	079190	500	191 억	348993	N	N	N	N
118	20231110	120628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	886	43	2	5.10	408423497	457564	1070.07	829	939	827	1095	591	843	892.60	0.91	23835	863	853	839	829	815	858	834	192	252	500	590	1	1	38355514	340	-2.79	1.96	12	1.19	-318.00	451.00	1681	20230504	-47.29	720	20230316	23.06	1681	-47.29	20230504	720	23.06	20230316	1681	-47.29	20230504	720	23.06	20230316	0.31	N	079190	500	191 억	348993	N	N	N	N
119	20231110	110621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	912	69	2	8.19	228445233	258687	604.97	829	912	827	1095	591	843	883.10	0.91	-4853	863	853	839	829	815	858	834	192	252	500	590	1	1	38355514	350	-2.87	2.02	12	0.67	-318.00	451.00	1681	20230504	-45.75	720	20230316	26.67	1681	-45.75	20230504	720	26.67	20230316	1681	-45.75	20230504	720	26.67	20230316	0.31	N	079190	500	191 억	348993	N	N	N	N
120	20231110	100628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	862	19	2	2.25	67029335	78786	184.25	829	865	827	1095	591	843	850.78	0.91	-385	863	853	839	829	815	858	834	192	252	500	590	1	1	38355514	331	-2.71	1.91	12	0.21	-318.00	451.00	1681	20230504	-48.72	720	20230316	19.72	1681	-48.72	20230504	720	19.72	20230316	1681	-48.72	20230504	720	19.72	20230316	0.31	N	079190	500	191 억	348993	N	N	N	N
121	20231110	090616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	827	-16	5	-1.90	11799722	13993	32.72	829	860	827	1095	591	843	843.26	0.91	-1139	863	853	839	829	815	858	834	192	252	500	590	1	1	38355514	317	-2.60	1.83	12	0.04	-318.00	451.00	1681	20230504	-50.80	720	20230316	14.86	1681	-50.80	20230504	720	14.86	20230316	1681	-50.80	20230504	720	14.86	20230316	0.31	N	079190	500	191 억	348993	N	N	N	N
122	20231109	160609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	843	3	2	0.36	35898389	42760	65.13	840	849	825	1092	588	840	839.53	0.92	-4399	868	853	834	819	800	861	827	192	252	500	580	1	1	38355514	323	-2.65	1.87	12	0.11	-318.00	451.00	1681	20230504	-49.85	720	20230316	17.08	1681	-49.85	20230504	720	17.08	20230316	1681	-49.85	20230504	720	17.08	20230316	0.31	N	079190	500	191 억	353392	N	N	N	N
123	20231109	150611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	836	-4	5	-0.48	33592531	40019	60.96	840	849	825	1092	588	840	839.41	0.92	-4367	868	853	834	819	800	861	827	192	252	500	580	1	1	38355514	321	-2.63	1.85	12	0.10	-318.00	451.00	1681	20230504	-50.27	720	20230316	16.11	1681	-50.27	20230504	720	16.11	20230316	1681	-50.27	20230504	720	16.11	20230316	0.31	N	079190	500	191 억	353392	N	N	N	N
124	20231109	140609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	830	-10	5	-1.19	32760888	39023	59.44	840	849	825	1092	588	840	839.53	0.92	-4310	868	853	834	819	800	861	827	192	252	500	580	1	1	38355514	318	-2.61	1.84	12	0.10	-318.00	451.00	1681	20230504	-50.62	720	20230316	15.28	1681	-50.62	20230504	720	15.28	20230316	1681	-50.62	20230504	720	15.28	20230316	0.31	N	079190	500	191 억	353392	N	N	N	N
125	20231109	130611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	833	-7	5	-0.83	29015655	34514	52.57	840	849	825	1092	588	840	840.69	0.92	-4316	868	853	834	819	800	861	827	192	252	500	580	1	1	38355514	320	-2.62	1.85	12	0.09	-318.00	451.00	1681	20230504	-50.45	720	20230316	15.69	1681	-50.45	20230504	720	15.69	20230316	1681	-50.45	20230504	720	15.69	20230316	0.31	N	079190	500	191 억	353392	N	N	N	N
126	20231109	120614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	833	-7	5	-0.83	28897961	34373	52.36	840	849	825	1092	588	840	840.72	0.92	-4315	868	853	834	819	800	861	827	192	252	500	580	1	1	38355514	320	-2.62	1.85	12	0.09	-318.00	451.00	1681	20230504	-50.45	720	20230316	15.69	1681	-50.45	20230504	720	15.69	20230316	1681	-50.45	20230504	720	15.69	20230316	0.31	N	079190	500	191 억	353392	N	N	N	N
127	20231109	110612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	846	6	2	0.71	27029167	32166	48.99	840	848	825	1092	588	840	840.30	0.92	-4298	868	853	834	819	800	861	827	192	252	500	580	1	1	38355514	324	-2.66	1.88	12	0.08	-318.00	451.00	1681	20230504	-49.67	720	20230316	17.50	1681	-49.67	20230504	720	17.50	20230316	1681	-49.67	20230504	720	17.50	20230316	0.31	N	079190	500	191 억	353392	N	N	N	N
128	20231109	100608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	838	-2	5	-0.24	20467264	24372	37.12	840	848	825	1092	588	840	839.79	0.92	-4078	868	853	834	819	800	861	827	192	252	500	580	1	1	38355514	321	-2.64	1.86	12	0.06	-318.00	451.00	1681	20230504	-50.15	720	20230316	16.39	1681	-50.15	20230504	720	16.39	20230316	1681	-50.15	20230504	720	16.39	20230316	0.31	N	079190	500	191 억	353392	N	N	N	N
129	20231109	090609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	840	0	3	0.00	14854544	17703	26.96	840	840	830	1092	588	840	839.10	0.92	-339	868	853	834	819	800	861	827	192	252	500	580	1	1	38355514	322	-2.64	1.86	12	0.05	-318.00	451.00	1681	20230504	-50.03	720	20230316	16.67	1681	-50.03	20230504	720	16.67	20230316	1681	-50.03	20230504	720	16.67	20230316	0.31	N	079190	500	191 억	353392	N	N	N	N
130	20231108	160605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	840	15	2	1.82	54156241	65653	71.23	825	849	815	1072	578	825	824.89	0.90	7367	873	849	837	813	801	843	807	192	247	500	570	1	1	38355514	322	-2.64	1.86	12	0.17	-318.00	451.00	1681	20230504	-50.03	720	20230316	16.67	1681	-50.03	20230504	720	16.67	20230316	1681	-50.03	20230504	720	16.67	20230316	0.31	N	079190	500	191 억	344975	N	N	N	N
131	20231108	150608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	841	16	2	1.94	53788981	65215	70.76	825	849	815	1072	578	825	824.79	0.90	7417	873	849	837	813	801	843	807	192	247	500	570	1	1	38355514	323	-2.64	1.86	12	0.17	-318.00	451.00	1681	20230504	-49.97	720	20230316	16.81	1681	-49.97	20230504	720	16.81	20230316	1681	-49.97	20230504	720	16.81	20230316	0.31	N	079190	500	191 억	344975	N	N	N	N
132	20231108	140605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	823	-2	5	-0.24	48133742	58448	63.41	825	840	815	1072	578	825	823.53	0.90	8877	873	849	837	813	801	843	807	192	247	500	570	1	1	38355514	316	-2.59	1.82	12	0.15	-318.00	451.00	1681	20230504	-51.04	720	20230316	14.31	1681	-51.04	20230504	720	14.31	20230316	1681	-51.04	20230504	720	14.31	20230316	0.31	N	079190	500	191 억	344975	N	N	N	N
133	20231108	130607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	827	2	2	0.24	32931806	39838	43.22	825	840	823	1072	578	825	826.64	0.90	8519	873	849	837	813	801	843	807	192	247	500	570	1	1	38355514	317	-2.60	1.83	12	0.10	-318.00	451.00	1681	20230504	-50.80	720	20230316	14.86	1681	-50.80	20230504	720	14.86	20230316	1681	-50.80	20230504	720	14.86	20230316	0.31	N	079190	500	191 억	344975	N	N	N	N
134	20231108	120602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	825	0	3	0.00	32863302	39755	43.13	825	840	823	1072	578	825	826.65	0.90	8478	873	849	837	813	801	843	807	192	247	500	570	1	1	38355514	316	-2.59	1.83	12	0.10	-318.00	451.00	1681	20230504	-50.92	720	20230316	14.58	1681	-50.92	20230504	720	14.58	20230316	1681	-50.92	20230504	720	14.58	20230316	0.31	N	079190	500	191 억	344975	N	N	N	N
135	20231108	110606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	838	13	2	1.58	17691408	21403	23.22	825	838	823	1072	578	825	826.59	0.90	6999	873	849	837	813	801	843	807	192	247	500	570	1	1	38355514	321	-2.64	1.86	12	0.06	-318.00	451.00	1681	20230504	-50.15	720	20230316	16.39	1681	-50.15	20230504	720	16.39	20230316	1681	-50.15	20230504	720	16.39	20230316	0.31	N	079190	500	191 억	344975	N	N	N	N
136	20231108	100606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	830	5	2	0.61	15695060	19002	20.62	825	835	823	1072	578	825	825.97	0.90	8599	873	849	837	813	801	843	807	192	247	500	570	1	1	38355514	318	-2.61	1.84	12	0.05	-318.00	451.00	1681	20230504	-50.62	720	20230316	15.28	1681	-50.62	20230504	720	15.28	20230316	1681	-50.62	20230504	720	15.28	20230316	0.31	N	079190	500	191 억	344975	N	N	N	N
137	20231108	090603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	825	0	3	0.00	399240	484	0.53	825	825	823	1072	578	825	824.88	0.90	-29	873	849	837	813	801	843	807	192	247	500	570	1	1	38355514	316	-2.59	1.83	12	0.00	-318.00	451.00	1681	20230504	-50.92	720	20230316	14.58	1681	-50.92	20230504	720	14.58	20230316	1681	-50.92	20230504	720	14.58	20230316	0.31	N	079190	500	191 억	344975	N	N	N	N
138	20231107	160607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	825	-25	5	-2.94	77908199	92167	88.12	850	861	825	1105	595	850	845.29	0.93	-11656	876	863	839	826	802	869	832	192	255	500	590	1	1	38355514	316	-2.59	1.83	12	0.24	-318.00	451.00	1681	20230504	-50.92	720	20230316	14.58	1681	-50.92	20230504	720	14.58	20230316	1681	-50.92	20230504	720	14.58	20230316	0.31	N	079190	500	191 억	356565	N	N	N	N
139	20231107	150606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	833	-17	5	-2.00	75542723	89301	85.38	850	861	825	1105	595	850	845.93	0.93	-11665	876	863	839	826	802	869	832	192	255	500	590	1	1	38355514	320	-2.62	1.85	12	0.23	-318.00	451.00	1681	20230504	-50.45	720	20230316	15.69	1681	-50.45	20230504	720	15.69	20230316	1681	-50.45	20230504	720	15.69	20230316	0.31	N	079190	500	191 억	356565	N	N	N	N
140	20231107	140609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	838	-12	5	-1.41	72446005	85557	81.80	850	861	834	1105	595	850	846.76	0.93	-11680	876	863	839	826	802	869	832	192	255	500	590	1	1	38355514	321	-2.64	1.86	12	0.22	-318.00	451.00	1681	20230504	-50.15	720	20230316	16.39	1681	-50.15	20230504	720	16.39	20230316	1681	-50.15	20230504	720	16.39	20230316	0.31	N	079190	500	191 억	356565	N	N	N	N
141	20231107	130608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	840	-10	5	-1.18	63744833	75145	71.84	850	861	838	1105	595	850	848.29	0.93	-11787	876	863	839	826	802	869	832	192	255	500	590	1	1	38355514	322	-2.64	1.86	12	0.20	-318.00	451.00	1681	20230504	-50.03	720	20230316	16.67	1681	-50.03	20230504	720	16.67	20230316	1681	-50.03	20230504	720	16.67	20230316	0.31	N	079190	500	191 억	356565	N	N	N	N
142	20231107	120604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	851	1	2	0.12	50809263	59787	57.16	850	861	838	1105	595	850	849.84	0.93	-12495	876	863	839	826	802	869	832	192	255	500	590	1	1	38355514	326	-2.68	1.89	12	0.16	-318.00	451.00	1681	20230504	-49.38	720	20230316	18.19	1681	-49.38	20230504	720	18.19	20230316	1681	-49.38	20230504	720	18.19	20230316	0.31	N	079190	500	191 억	356565	N	N	N	N
143	20231107	110604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	855	5	2	0.59	41841354	49216	47.05	850	861	838	1105	595	850	850.16	0.93	-5454	876	863	839	826	802	869	832	192	255	500	590	1	1	38355514	328	-2.69	1.90	12	0.13	-318.00	451.00	1681	20230504	-49.14	720	20230316	18.75	1681	-49.14	20230504	720	18.75	20230316	1681	-49.14	20230504	720	18.75	20230316	0.31	N	079190	500	191 억	356565	N	N	N	N
144	20231107	100612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	860	10	2	1.18	37089285	43643	41.73	850	861	838	1105	595	850	849.83	0.93	-5693	876	863	839	826	802	869	832	192	255	500	590	1	1	38355514	330	-2.70	1.91	12	0.11	-318.00	451.00	1681	20230504	-48.84	720	20230316	19.44	1681	-48.84	20230504	720	19.44	20230316	1681	-48.84	20230504	720	19.44	20230316	0.31	N	079190	500	191 억	356565	N	N	N	N
145	20231107	090557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	842	-8	5	-0.94	17781994	20941	20.02	850	857	842	1105	595	850	849.15	0.93	-5796	876	863	839	826	802	869	832	192	255	500	590	1	1	38355514	323	-2.65	1.87	12	0.05	-318.00	451.00	1681	20230504	-49.91	720	20230316	16.94	1681	-49.91	20230504	720	16.94	20230316	1681	-49.91	20230504	720	16.94	20230316	0.31	N	079190	500	191 억	356565	N	N	N	N
146	20231106	160552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	850	12	2	1.43	87855888	104594	176.44	838	852	815	1089	587	838	839.97	0.92	5033	862	849	836	823	810	843	817	192	251	500	580	1	1	38355514	326	-2.67	1.88	12	0.27	-318.00	451.00	1681	20230504	-49.43	720	20230316	18.06	1681	-49.43	20230504	720	18.06	20230316	1681	-49.43	20230504	720	18.06	20230316	0.31	N	079190	500	191 억	351532	N	N	N	N
147	20231106	150554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	843	5	2	0.60	66293348	79127	133.48	838	852	815	1089	587	838	837.81	0.92	4336	862	849	836	823	810	843	817	192	251	500	580	1	1	38355514	323	-2.65	1.87	12	0.21	-318.00	451.00	1681	20230504	-49.85	720	20230316	17.08	1681	-49.85	20230504	720	17.08	20230316	1681	-49.85	20230504	720	17.08	20230316	0.31	N	079190	500	191 억	351532	N	N	N	N
148	20231106	140552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	845	7	2	0.84	61151203	73033	123.20	838	852	815	1089	587	838	837.31	0.92	4478	862	849	836	823	810	843	817	192	251	500	580	1	1	38355514	324	-2.66	1.87	12	0.19	-318.00	451.00	1681	20230504	-49.73	720	20230316	17.36	1681	-49.73	20230504	720	17.36	20230316	1681	-49.73	20230504	720	17.36	20230316	0.31	N	079190	500	191 억	351532	N	N	N	N
149	20231106	130559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	845	7	2	0.84	54753152	65382	110.29	838	852	815	1089	587	838	837.43	0.92	3653	862	849	836	823	810	843	817	192	251	500	580	1	1	38355514	324	-2.66	1.87	12	0.17	-318.00	451.00	1681	20230504	-49.73	720	20230316	17.36	1681	-49.73	20230504	720	17.36	20230316	1681	-49.73	20230504	720	17.36	20230316	0.31	N	079190	500	191 억	351532	N	N	N	N
150	20231106	120555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	845	7	2	0.84	53240477	63591	107.27	838	852	815	1089	587	838	837.23	0.92	3652	862	849	836	823	810	843	817	192	251	500	580	1	1	38355514	324	-2.66	1.87	12	0.17	-318.00	451.00	1681	20230504	-49.73	720	20230316	17.36	1681	-49.73	20230504	720	17.36	20230316	1681	-49.73	20230504	720	17.36	20230316	0.31	N	079190	500	191 억	351532	N	N	N	N
151	20231106	110555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	836	-2	5	-0.24	40630425	48579	81.95	838	852	815	1089	587	838	836.38	0.92	2992	862	849	836	823	810	843	817	192	251	500	580	1	1	38355514	321	-2.63	1.85	12	0.13	-318.00	451.00	1681	20230504	-50.27	720	20230316	16.11	1681	-50.27	20230504	720	16.11	20230316	1681	-50.27	20230504	720	16.11	20230316	0.31	N	079190	500	191 억	351532	N	N	N	N
152	20231106	100533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	836	-2	5	-0.24	28785944	34384	58.00	838	852	815	1089	587	838	837.19	0.92	1176	862	849	836	823	810	843	817	192	251	500	580	1	1	38355514	321	-2.63	1.85	12	0.09	-318.00	451.00	1681	20230504	-50.27	720	20230316	16.11	1681	-50.27	20230504	720	16.11	20230316	1681	-50.27	20230504	720	16.11	20230316	0.31	N	079190	500	191 억	351532	N	N	N	N
153	20231106	090555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	852	14	2	1.67	3481367	4155	7.01	838	852	836	1089	587	838	837.87	0.92	-8	862	849	836	823	810	843	817	192	251	500	580	1	1	38355514	327	-2.68	1.89	12	0.01	-318.00	451.00	1681	20230504	-49.32	720	20230316	18.33	1681	-49.32	20230504	720	18.33	20230316	1681	-49.32	20230504	720	18.33	20230316	0.31	N	079190	500	191 억	351532	N	N	N	N
154	20231103	160549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	838	4	2	0.48	49398834	59279	106.12	843	849	823	1084	584	834	833.33	0.91	2922	854	843	834	823	814	849	829	192	250	500	580	1	1	38355514	321	-2.64	1.86	12	0.15	-318.00	451.00	1681	20230504	-50.15	720	20230316	16.39	1681	-50.15	20230504	720	16.39	20230316	1681	-50.15	20230504	720	16.39	20230316	0.31	N	079190	500	191 억	348610	N	N	N	N
155	20231103	150546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	837	3	2	0.36	49053772	58870	105.39	843	849	823	1084	584	834	833.26	0.91	3246	854	843	834	823	814	849	829	192	250	500	580	1	1	38355514	321	-2.63	1.86	12	0.15	-318.00	451.00	1681	20230504	-50.21	720	20230316	16.25	1681	-50.21	20230504	720	16.25	20230316	1681	-50.21	20230504	720	16.25	20230316	0.31	N	079190	500	191 억	348610	N	N	N	N
156	20231103	140546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	833	-1	5	-0.12	21403994	25786	46.16	843	849	823	1084	584	834	830.06	0.91	1101	854	843	834	823	814	849	829	192	250	500	580	1	1	38355514	320	-2.62	1.85	12	0.07	-318.00	451.00	1681	20230504	-50.45	720	20230316	15.69	1681	-50.45	20230504	720	15.69	20230316	1681	-50.45	20230504	720	15.69	20230316	0.31	N	079190	500	191 억	348610	N	N	N	N
157	20231103	130547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	832	-2	5	-0.24	18745317	22590	40.44	843	849	823	1084	584	834	829.81	0.91	887	854	843	834	823	814	849	829	192	250	500	580	1	1	38355514	319	-2.62	1.84	12	0.06	-318.00	451.00	1681	20230504	-50.51	720	20230316	15.56	1681	-50.51	20230504	720	15.56	20230316	1681	-50.51	20230504	720	15.56	20230316	0.31	N	079190	500	191 억	348610	N	N	N	N
158	20231103	120547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	833	-1	5	-0.12	15455251	18620	33.33	843	849	823	1084	584	834	830.03	0.91	380	854	843	834	823	814	849	829	192	250	500	580	1	1	38355514	320	-2.62	1.85	12	0.05	-318.00	451.00	1681	20230504	-50.45	720	20230316	15.69	1681	-50.45	20230504	720	15.69	20230316	1681	-50.45	20230504	720	15.69	20230316	0.31	N	079190	500	191 억	348610	N	N	N	N
159	20231103	110551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	831	-3	5	-0.36	12042739	14508	25.97	843	849	824	1084	584	834	830.08	0.91	-66	854	843	834	823	814	849	829	192	250	500	580	1	1	38355514	319	-2.61	1.84	12	0.04	-318.00	451.00	1681	20230504	-50.57	720	20230316	15.42	1681	-50.57	20230504	720	15.42	20230316	1681	-50.57	20230504	720	15.42	20230316	0.31	N	079190	500	191 억	348610	N	N	N	N
160	20231103	100541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	835	1	2	0.12	10134401	12207	21.85	843	849	826	1084	584	834	830.21	0.91	-178	854	843	834	823	814	849	829	192	250	500	580	1	1	38355514	320	-2.63	1.85	12	0.03	-318.00	451.00	1681	20230504	-50.33	720	20230316	15.97	1681	-50.33	20230504	720	15.97	20230316	1681	-50.33	20230504	720	15.97	20230316	0.31	N	079190	500	191 억	348610	N	N	N	N
161	20231103	090542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	842	8	2	0.96	1961364	2337	4.18	843	849	835	1084	584	834	839.27	0.91	-118	854	843	834	823	814	849	829	192	250	500	580	1	1	38355514	323	-2.65	1.87	12	0.01	-318.00	451.00	1681	20230504	-49.91	720	20230316	16.94	1681	-49.91	20230504	720	16.94	20230316	1681	-49.91	20230504	720	16.94	20230316	0.31	N	079190	500	191 억	348610	N	N	N	N
162	20231102	160543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	834	8	2	0.97	46645616	55860	23.39	831	845	825	1073	579	826	835.05	0.90	1649	880	853	803	776	726	866	789	192	247	500	570	1	1	38355514	320	-2.62	1.85	12	0.15	-318.00	451.00	1681	20230504	-50.39	720	20230316	15.83	1681	-50.39	20230504	720	15.83	20230316	1681	-50.39	20230504	720	15.83	20230316	0.31	N	079190	500	191 억	346886	N	N	N	N
163	20231102	150548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	832	6	2	0.73	46238670	55372	23.18	831	845	825	1073	579	826	835.06	0.90	1482	880	853	803	776	726	866	789	192	247	500	570	1	1	38355514	319	-2.62	1.84	12	0.14	-318.00	451.00	1681	20230504	-50.51	720	20230316	15.56	1681	-50.51	20230504	720	15.56	20230316	1681	-50.51	20230504	720	15.56	20230316	0.31	N	079190	500	191 억	346886	N	N	N	N
164	20231102	140538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	836	10	2	1.21	35968076	43086	18.04	831	845	825	1073	579	826	834.80	0.90	1388	880	853	803	776	726	866	789	192	247	500	570	1	1	38355514	321	-2.63	1.85	12	0.11	-318.00	451.00	1681	20230504	-50.27	720	20230316	16.11	1681	-50.27	20230504	720	16.11	20230316	1681	-50.27	20230504	720	16.11	20230316	0.31	N	079190	500	191 억	346886	N	N	N	N
165	20231102	130543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	837	11	2	1.33	34848106	41740	17.48	831	845	825	1073	579	826	834.89	0.90	950	880	853	803	776	726	866	789	192	247	500	570	1	1	38355514	321	-2.63	1.86	12	0.11	-318.00	451.00	1681	20230504	-50.21	720	20230316	16.25	1681	-50.21	20230504	720	16.25	20230316	1681	-50.21	20230504	720	16.25	20230316	0.31	N	079190	500	191 억	346886	N	N	N	N
166	20231102	120540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	844	18	2	2.18	34346743	41141	17.23	831	845	825	1073	579	826	834.85	0.90	666	880	853	803	776	726	866	789	192	247	500	570	1	1	38355514	324	-2.65	1.87	12	0.11	-318.00	451.00	1681	20230504	-49.79	720	20230316	17.22	1681	-49.79	20230504	720	17.22	20230316	1681	-49.79	20230504	720	17.22	20230316	0.31	N	079190	500	191 억	346886	N	N	N	N
167	20231102	110542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	830	4	2	0.48	28659092	34388	14.40	831	840	825	1073	579	826	833.40	0.90	757	880	853	803	776	726	866	789	192	247	500	570	1	1	38355514	318	-2.61	1.84	12	0.09	-318.00	451.00	1681	20230504	-50.62	720	20230316	15.28	1681	-50.62	20230504	720	15.28	20230316	1681	-50.62	20230504	720	15.28	20230316	0.31	N	079190	500	191 억	346886	N	N	N	N
168	20231102	100542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	831	5	2	0.61	12555706	15110	6.33	831	835	826	1073	579	826	830.95	0.90	241	880	853	803	776	726	866	789	192	247	500	570	1	1	38355514	319	-2.61	1.84	12	0.04	-318.00	451.00	1681	20230504	-50.57	720	20230316	15.42	1681	-50.57	20230504	720	15.42	20230316	1681	-50.57	20230504	720	15.42	20230316	0.31	N	079190	500	191 억	346886	N	N	N	N
169	20231102	090545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	831	5	2	0.61	4252554	5117	2.14	831	835	827	1073	579	826	831.06	0.90	-106	880	853	803	776	726	866	789	192	247	500	570	1	1	38355514	319	-2.61	1.84	12	0.01	-318.00	451.00	1681	20230504	-50.57	720	20230316	15.42	1681	-50.57	20230504	720	15.42	20230316	1681	-50.57	20230504	720	15.42	20230316	0.31	N	079190	500	191 억	346886	N	N	N	N
170	20231101	160539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	826	26	2	3.25	190316221	238820	770.56	753	830	753	1040	560	800	796.90	0.88	-110610	842	820	805	783	768	813	776	192	240	500	560	1	1	38355514	317	-2.60	1.83	12	0.62	-318.00	451.00	1681	20230504	-50.86	720	20230316	14.72	1681	-50.86	20230504	720	14.72	20230316	1681	-50.86	20230504	720	14.72	20230316	0.31	N	079190	500	191 억	336647	N	N	N	N
171	20231101	150537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	829	29	2	3.62	179858859	226150	729.68	753	830	753	1040	560	800	795.31	0.88	-111227	842	820	805	783	768	813	776	192	240	500	560	1	1	38355514	318	-2.61	1.84	12	0.59	-318.00	451.00	1681	20230504	-50.68	720	20230316	15.14	1681	-50.68	20230504	720	15.14	20230316	1681	-50.68	20230504	720	15.14	20230316	0.31	N	079190	500	191 억	336647	N	N	N	N
172	20231101	140535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	829	29	2	3.62	173551766	218474	704.91	753	830	753	1040	560	800	794.38	0.88	-112354	842	820	805	783	768	813	776	192	240	500	560	1	1	38355514	318	-2.61	1.84	12	0.57	-318.00	451.00	1681	20230504	-50.68	720	20230316	15.14	1681	-50.68	20230504	720	15.14	20230316	1681	-50.68	20230504	720	15.14	20230316	0.31	N	079190	500	191 억	336647	N	N	N	N
173	20231101	130539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	830	30	2	3.75	169678555	213803	689.84	753	830	753	1040	560	800	793.62	0.88	-112567	842	820	805	783	768	813	776	192	240	500	560	1	1	38355514	318	-2.61	1.84	12	0.56	-318.00	451.00	1681	20230504	-50.62	720	20230316	15.28	1681	-50.62	20230504	720	15.28	20230316	1681	-50.62	20230504	720	15.28	20230316	0.31	N	079190	500	191 억	336647	N	N	N	N
174	20231101	120551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	822	22	2	2.75	162402528	204970	661.34	753	823	753	1040	560	800	792.32	0.88	-114048	842	820	805	783	768	813	776	192	240	500	560	1	1	38355514	315	-2.58	1.82	12	0.53	-318.00	451.00	1681	20230504	-51.10	720	20230316	14.17	1681	-51.10	20230504	720	14.17	20230316	1681	-51.10	20230504	720	14.17	20230316	0.31	N	079190	500	191 억	336647	N	N	N	N
175	20231101	110554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	812	12	2	1.50	158377559	200053	645.48	753	823	753	1040	560	800	791.68	0.88	-114060	842	820	805	783	768	813	776	192	240	500	560	1	1	38355514	311	-2.55	1.80	12	0.52	-318.00	451.00	1681	20230504	-51.70	720	20230316	12.78	1681	-51.70	20230504	720	12.78	20230316	1681	-51.70	20230504	720	12.78	20230316	0.31	N	079190	500	191 억	336647	N	N	N	N
176	20231101	100547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	799	-1	5	-0.12	52204770	67559	217.98	753	800	753	1040	560	800	772.73	0.88	7041	842	820	805	783	768	813	776	192	240	500	560	1	1	38355514	306	-2.51	1.77	12	0.18	-318.00	451.00	1681	20230504	-52.47	720	20230316	10.97	1681	-52.47	20230504	720	10.97	20230316	1681	-52.47	20230504	720	10.97	20230316	0.31	N	079190	500	191 억	336647	N	N	N	N
177	20231101	090548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	778	-22	5	-2.75	29028374	38184	123.20	753	788	753	1040	560	800	760.22	0.88	-424	842	820	805	783	768	813	776	192	240	500	560	1	1	38355514	298	-2.45	1.73	12	0.10	-318.00	451.00	1681	20230504	-53.72	720	20230316	8.06	1681	-53.72	20230504	720	8.06	20230316	1681	-53.72	20230504	720	8.06	20230316	0.31	N	079190	500	191 억	336647	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History