KissMeData/064240/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160622	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2795	-265	5	-8.66	7532373950	2628416	124.25	3020	3245	2500	3975	2145	3060	2865.79	4.29	72739	4860	3960	3510	2610	2160	3735	2385	178	915	500	2080	5	1	35038012	979	-133.10	1.01	12	7.50	-21.00	2766.00	7800	20230616	-64.17	2500	20231130	11.80	7800	-64.17	20230616	2500	11.80	20231130	7800	-64.17	20230616	2500	11.80	20231130	3.24	N	064240	500	177 억	1504253	N	N	1	N	N
3	20231130	150623	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2795	-265	5	-8.66	7109470180	2478498	117.16	3020	3245	2500	3975	2145	3060	2868.43	4.29	81298	4860	3960	3510	2610	2160	3735	2385	178	915	500	2080	5	1	35038012	979	-133.10	1.01	12	7.07	-21.00	2766.00	7800	20230616	-64.17	2500	20231130	11.80	7800	-64.17	20230616	2500	11.80	20231130	7800	-64.17	20230616	2500	11.80	20231130	3.24	N	064240	500	177 억	1504253	N	N	0	N	N
4	20231130	140618	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2590	-470	5	-15.36	5007909975	1691311	79.95	3020	3245	2500	3975	2145	3060	2960.94	4.29	-16117	4860	3960	3510	2610	2160	3735	2385	178	915	500	2080	5	1	35038012	907	-123.33	0.94	12	4.83	-21.00	2766.00	7800	20230616	-66.79	2500	20231130	3.60	7800	-66.79	20230616	2500	3.60	20231130	7800	-66.79	20230616	2500	3.60	20231130	3.24	N	064240	500	177 억	1504253	N	N	0	N	N
5	20231130	130618	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3060	0	3	0.00	3135523225	1013265	47.90	3020	3245	3020	3975	2145	3060	3094.49	4.29	55096	4860	3960	3510	2610	2160	3735	2385	178	915	500	2080	5	1	35038012	1072	-145.71	1.11	12	2.89	-21.00	2766.00	7800	20230616	-60.77	3020	20231130	1.32	7800	-60.77	20230616	3020	1.32	20231130	7800	-60.77	20230616	3020	1.32	20231130	3.24	N	064240	500	177 억	1504253	N	N	0	N	N
6	20231130	120628	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3055	-5	5	-0.16	2960918560	956036	45.19	3020	3245	3020	3975	2145	3060	3097.09	4.29	75613	4860	3960	3510	2610	2160	3735	2385	178	915	500	2080	5	1	35038012	1070	-145.48	1.10	12	2.73	-21.00	2766.00	7800	20230616	-60.83	3020	20231130	1.16	7800	-60.83	20230616	3020	1.16	20231130	7800	-60.83	20230616	3020	1.16	20231130	3.24	N	064240	500	177 억	1504253	N	N	0	N	N
7	20231130	110622	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3105	45	2	1.47	2714077220	875761	41.40	3020	3245	3020	3975	2145	3060	3099.12	4.29	86394	4860	3960	3510	2610	2160	3735	2385	178	915	500	2080	5	1	35038012	1088	-147.86	1.12	12	2.50	-21.00	2766.00	7800	20230616	-60.19	3020	20231130	2.81	7800	-60.19	20230616	3020	2.81	20231130	7800	-60.19	20230616	3020	2.81	20231130	3.24	N	064240	500	177 억	1504253	N	N	0	N	N
8	20231130	100617	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3050	-10	5	-0.33	2277689300	734983	34.74	3020	3245	3020	3975	2145	3060	3098.99	4.29	60466	4860	3960	3510	2610	2160	3735	2385	178	915	500	2080	5	1	35038012	1069	-145.24	1.10	12	2.10	-21.00	2766.00	7800	20230616	-60.90	3020	20231130	0.99	7800	-60.90	20230616	3020	0.99	20231130	7800	-60.90	20230616	3020	0.99	20231130	3.24	N	064240	500	177 억	1504253	N	N	0	N	N
9	20231130	090619	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3120	60	2	1.96	906338545	294737	13.93	3020	3180	3020	3975	2145	3060	3075.10	4.29	44263	4860	3960	3510	2610	2160	3735	2385	178	915	500	2080	5	1	35038012	1093	-148.57	1.13	12	0.84	-21.00	2766.00	7800	20230616	-60.00	3020	20231130	3.31	7800	-60.00	20230616	3020	3.31	20231130	7800	-60.00	20230616	3020	3.31	20231130	3.24	N	064240	500	177 억	1504253	N	N	0	N	N
10	20231129	160616	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3060	-1310	4	-29.98	6645863410	1950497	894.78	4375	4410	3060	5680	3060	4370	3415.23	4.07	89125	4750	4560	4465	4275	4180	4512	4227	178	1310	500	2970	5	1	35038012	1072	-145.71	1.11	12	5.57	-21.00	2766.00	7800	20230616	-60.77	3060	20231129	0.00	7800	-60.77	20230616	3060	0.00	20231129	7800	-60.77	20230616	3060	0.00	20231129	3.27	N	064240	500	177 억	1424827	N	N	0	N	N
11	20231129	150620	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	3060	-1310	4	-29.98	5556306625	1594438	731.44	4375	4410	3060	5680	3060	4370	3484.34	4.07	89089	4750	4560	4465	4275	4180	4512	4227	178	1310	500	2970	5	1	35038012	1072	-145.71	1.11	12	4.55	-21.00	2766.00	7800	20230616	-60.77	3060	20231129	0.00	7800	-60.77	20230616	3060	0.00	20231129	7800	-60.77	20230616	3060	0.00	20231129	3.27	N	064240	500	177 억	1424827	N	N	0	N	N
12	20231129	140617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3885	-485	5	-11.10	1916567445	473193	217.08	4375	4410	3880	5680	3060	4370	4049.72	4.07	-15481	4750	4560	4465	4275	4180	4512	4227	178	1310	500	2970	5	1	35038012	1361	-185.00	1.40	12	1.35	-21.00	2766.00	7800	20230616	-50.19	3800	20230314	2.24	7800	-50.19	20230616	3800	2.24	20230314	7800	-50.19	20230616	3800	2.24	20230314	3.27	N	064240	500	177 억	1424827	N	N	0	N	N
13	20231129	130619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	3995	-375	5	-8.58	1506906695	368877	169.22	4375	4410	3890	5680	3060	4370	4084.48	4.07	-7776	4750	4560	4465	4275	4180	4512	4227	178	1310	500	2970	5	1	35038012	1400	-190.24	1.44	12	1.05	-21.00	2766.00	7800	20230616	-48.78	3800	20230314	5.13	7800	-48.78	20230616	3800	5.13	20230314	7800	-48.78	20230616	3800	5.13	20230314	3.27	N	064240	500	177 억	1424827	N	N	0	N	N
14	20231129	120619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4150	-220	5	-5.03	592029830	139916	64.19	4375	4410	4115	5680	3060	4370	4230.49	4.07	-398	4750	4560	4465	4275	4180	4512	4227	178	1310	500	2970	5	1	35038012	1454	-197.62	1.50	12	0.40	-21.00	2766.00	7800	20230616	-46.79	3800	20230314	9.21	7800	-46.79	20230616	3800	9.21	20230314	7800	-46.79	20230616	3800	9.21	20230314	3.27	N	064240	500	177 억	1424827	N	N	0	N	N
15	20231129	110620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4275	-95	5	-2.17	241125465	55942	25.66	4375	4410	4275	5680	3060	4370	4309.37	4.07	-2430	4750	4560	4465	4275	4180	4512	4227	178	1310	500	2970	5	1	35038012	1498	-203.57	1.55	12	0.16	-21.00	2766.00	7800	20230616	-45.19	3800	20230314	12.50	7800	-45.19	20230616	3800	12.50	20230314	7800	-45.19	20230616	3800	12.50	20230314	3.27	N	064240	500	177 억	1424827	N	N	0	N	N
16	20231129	100619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4300	-70	5	-1.60	151754460	35102	16.10	4375	4410	4275	5680	3060	4370	4322.11	4.07	-4002	4750	4560	4465	4275	4180	4512	4227	178	1310	500	2970	5	1	35038012	1507	-204.76	1.55	12	0.10	-21.00	2766.00	7800	20230616	-44.87	3800	20230314	13.16	7800	-44.87	20230616	3800	13.16	20230314	7800	-44.87	20230616	3800	13.16	20230314	3.27	N	064240	500	177 억	1424827	N	N	0	N	N
17	20231129	090615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4375	5	2	0.11	28874610	6596	3.03	4375	4410	4375	5680	3060	4370	4378.69	4.07	124	4750	4560	4465	4275	4180	4512	4227	178	1310	500	2970	5	1	35038012	1533	-208.33	1.58	12	0.02	-21.00	2766.00	7800	20230616	-43.91	3800	20230314	15.13	7800	-43.91	20230616	3800	15.13	20230314	7800	-43.91	20230616	3800	15.13	20230314	3.27	N	064240	500	177 억	1424827	N	N	0	N	N
18	20231128	160617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4370	-245	5	-5.31	889673440	197854	227.59	4590	4655	4370	5990	3235	4615	4496.82	4.05	3794	4771	4692	4641	4562	4511	4667	4537	178	1375	500	3130	5	1	35038012	1531	-208.10	1.58	12	0.56	-21.00	2766.00	7800	20230616	-43.97	3800	20230314	15.00	7800	-43.97	20230616	3800	15.00	20230314	7800	-43.97	20230616	3800	15.00	20230314	3.31	N	064240	500	177 억	1419103	N	N	1	N	N
19	20231128	150538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4465	-150	5	-3.25	754749320	167181	192.31	4590	4655	4405	5990	3235	4615	4514.56	4.05	2904	4771	4692	4641	4562	4511	4667	4537	178	1375	500	3130	5	1	35038012	1564	-212.62	1.61	12	0.48	-21.00	2766.00	7800	20230616	-42.76	3800	20230314	17.50	7800	-42.76	20230616	3800	17.50	20230314	7800	-42.76	20230616	3800	17.50	20230314	3.31	N	064240	500	177 억	1419103	N	N	1	N	N
20	20231128	140617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4485	-130	5	-2.82	546101070	120296	138.38	4590	4655	4480	5990	3235	4615	4539.64	4.05	2704	4771	4692	4641	4562	4511	4667	4537	178	1375	500	3130	5	1	35038012	1571	-213.57	1.62	12	0.34	-21.00	2766.00	7800	20230616	-42.50	3800	20230314	18.03	7800	-42.50	20230616	3800	18.03	20230314	7800	-42.50	20230616	3800	18.03	20230314	3.31	N	064240	500	177 억	1419103	N	N	1	N	N
21	20231128	130613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4520	-95	5	-2.06	421320595	92527	106.43	4590	4655	4500	5990	3235	4615	4553.49	4.05	4279	4771	4692	4641	4562	4511	4667	4537	178	1375	500	3130	5	1	35038012	1584	-215.24	1.63	12	0.26	-21.00	2766.00	7800	20230616	-42.05	3800	20230314	18.95	7800	-42.05	20230616	3800	18.95	20230314	7800	-42.05	20230616	3800	18.95	20230314	3.31	N	064240	500	177 억	1419103	N	N	1	N	N
22	20231128	120615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4575	-40	5	-0.87	179676395	39183	45.07	4590	4655	4560	5990	3235	4615	4585.57	4.05	1695	4771	4692	4641	4562	4511	4667	4537	178	1375	500	3130	5	1	35038012	1603	-217.86	1.65	12	0.11	-21.00	2766.00	7800	20230616	-41.35	3800	20230314	20.39	7800	-41.35	20230616	3800	20.39	20230314	7800	-41.35	20230616	3800	20.39	20230314	3.31	N	064240	500	177 억	1419103	N	N	1	N	N
23	20231128	110614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4615	0	3	0.00	142494025	31059	35.73	4590	4655	4560	5990	3235	4615	4587.85	4.05	1525	4771	4692	4641	4562	4511	4667	4537	178	1375	500	3130	5	1	35038012	1617	-219.76	1.67	12	0.09	-21.00	2766.00	7800	20230616	-40.83	3800	20230314	21.45	7800	-40.83	20230616	3800	21.45	20230314	7800	-40.83	20230616	3800	21.45	20230314	3.31	N	064240	500	177 억	1419103	N	N	1	N	N
24	20231128	100614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4595	-20	5	-0.43	118244990	25781	29.66	4590	4655	4560	5990	3235	4615	4586.52	4.05	1667	4771	4692	4641	4562	4511	4667	4537	178	1375	500	3130	5	1	35038012	1610	-218.81	1.66	12	0.07	-21.00	2766.00	7800	20230616	-41.09	3800	20230314	20.92	7800	-41.09	20230616	3800	20.92	20230314	7800	-41.09	20230616	3800	20.92	20230314	3.31	N	064240	500	177 억	1419103	N	N	1	N	N
25	20231128	090613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4650	35	2	0.76	12667745	2756	3.17	4590	4655	4565	5990	3235	4615	4596.42	4.05	20	4771	4692	4641	4562	4511	4667	4537	178	1375	500	3130	5	1	35038012	1629	-221.43	1.68	12	0.01	-21.00	2766.00	7800	20230616	-40.38	3800	20230314	22.37	7800	-40.38	20230616	3800	22.37	20230314	7800	-40.38	20230616	3800	22.37	20230314	3.31	N	064240	500	177 억	1419103	N	N	1	N	N
26	20231127	160612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4615	-20	5	-0.43	402542210	86835	66.42	4720	4720	4590	6020	3245	4635	4635.72	4.09	-13524	4848	4741	4668	4561	4488	4795	4615	178	1385	500	3150	5	1	35038012	1617	-219.76	1.67	12	0.25	-21.00	2766.00	7800	20230616	-40.83	3800	20230314	21.45	7800	-40.83	20230616	3800	21.45	20230314	7800	-40.83	20230616	3800	21.45	20230314	3.33	N	064240	500	177 억	1433854	N	N	1	N	N
27	20231127	150612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4615	-20	5	-0.43	334881315	72152	55.18	4720	4720	4600	6020	3245	4635	4641.34	4.09	-11909	4848	4741	4668	4561	4488	4795	4615	178	1385	500	3150	5	1	35038012	1617	-219.76	1.67	12	0.21	-21.00	2766.00	7800	20230616	-40.83	3800	20230314	21.45	7800	-40.83	20230616	3800	21.45	20230314	7800	-40.83	20230616	3800	21.45	20230314	3.33	N	064240	500	177 억	1433854	N	N	0	N	N
28	20231127	140617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4640	5	2	0.11	279917980	60228	46.06	4720	4720	4605	6020	3245	4635	4647.66	4.09	-12062	4848	4741	4668	4561	4488	4795	4615	178	1385	500	3150	5	1	35038012	1626	-220.95	1.68	12	0.17	-21.00	2766.00	7800	20230616	-40.51	3800	20230314	22.11	7800	-40.51	20230616	3800	22.11	20230314	7800	-40.51	20230616	3800	22.11	20230314	3.33	N	064240	500	177 억	1433854	N	N	0	N	N
29	20231127	130615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4640	5	2	0.11	255511990	54958	42.03	4720	4720	4605	6020	3245	4635	4649.25	4.09	-11711	4848	4741	4668	4561	4488	4795	4615	178	1385	500	3150	5	1	35038012	1626	-220.95	1.68	12	0.16	-21.00	2766.00	7800	20230616	-40.51	3800	20230314	22.11	7800	-40.51	20230616	3800	22.11	20230314	7800	-40.51	20230616	3800	22.11	20230314	3.33	N	064240	500	177 억	1433854	N	N	0	N	N
30	20231127	120615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4635	0	3	0.00	185826910	39892	30.51	4720	4720	4625	6020	3245	4635	4658.31	4.09	-8505	4848	4741	4668	4561	4488	4795	4615	178	1385	500	3150	5	1	35038012	1624	-220.71	1.68	12	0.11	-21.00	2766.00	7800	20230616	-40.58	3800	20230314	21.97	7800	-40.58	20230616	3800	21.97	20230314	7800	-40.58	20230616	3800	21.97	20230314	3.33	N	064240	500	177 억	1433854	N	N	0	N	N
31	20231127	110607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4630	-5	5	-0.11	176244610	37823	28.93	4720	4720	4625	6020	3245	4635	4659.79	4.09	-7720	4848	4741	4668	4561	4488	4795	4615	178	1385	500	3150	5	1	35038012	1622	-220.48	1.67	12	0.11	-21.00	2766.00	7800	20230616	-40.64	3800	20230314	21.84	7800	-40.64	20230616	3800	21.84	20230314	7800	-40.64	20230616	3800	21.84	20230314	3.33	N	064240	500	177 억	1433854	N	N	0	N	N
32	20231127	100606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4665	30	2	0.65	128393840	27525	21.05	4720	4720	4625	6020	3245	4635	4664.74	4.09	-4730	4848	4741	4668	4561	4488	4795	4615	178	1385	500	3150	5	1	35038012	1635	-222.14	1.69	12	0.08	-21.00	2766.00	7800	20230616	-40.19	3800	20230314	22.76	7800	-40.19	20230616	3800	22.76	20230314	7800	-40.19	20230616	3800	22.76	20230314	3.33	N	064240	500	177 억	1433854	N	N	0	N	N
33	20231127	090609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4675	40	2	0.86	27412970	5870	4.49	4720	4720	4650	6020	3245	4635	4670.64	4.09	-1803	4848	4741	4668	4561	4488	4795	4615	178	1385	500	3150	5	1	35038012	1638	-222.62	1.69	12	0.02	-21.00	2766.00	7800	20230616	-40.06	3800	20230314	23.03	7800	-40.06	20230616	3800	23.03	20230314	7800	-40.06	20230616	3800	23.03	20230314	3.33	N	064240	500	177 억	1433854	N	N	0	N	N
34	20231124	160602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4635	0	3	0.00	607305700	130206	122.29	4630	4775	4595	6020	3245	4635	4664.30	4.05	13868	4818	4726	4653	4561	4488	4690	4525	178	1385	500	3150	5	1	35038012	1624	-220.71	1.68	12	0.37	-21.00	2766.00	7800	20230616	-40.58	3800	20230314	21.97	7800	-40.58	20230616	3800	21.97	20230314	7800	-40.58	20230616	3800	21.97	20230314	3.34	N	064240	500	177 억	1419278	N	N	0	N	N
35	20231124	150609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4640	5	2	0.11	509035460	108930	102.30	4630	4775	4595	6020	3245	4635	4673.22	4.05	14692	4818	4726	4653	4561	4488	4690	4525	178	1385	500	3150	5	1	35038012	1626	-220.95	1.68	12	0.31	-21.00	2766.00	7800	20230616	-40.51	3800	20230314	22.11	7800	-40.51	20230616	3800	22.11	20230314	7800	-40.51	20230616	3800	22.11	20230314	3.34	N	064240	500	177 억	1419278	N	N	0	N	N
36	20231124	140611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4700	65	2	1.40	379152040	81052	76.12	4630	4775	4595	6020	3245	4635	4678.14	4.05	15967	4818	4726	4653	4561	4488	4690	4525	178	1385	500	3150	5	1	35038012	1647	-223.81	1.70	12	0.23	-21.00	2766.00	7800	20230616	-39.74	3800	20230314	23.68	7800	-39.74	20230616	3800	23.68	20230314	7800	-39.74	20230616	3800	23.68	20230314	3.34	N	064240	500	177 억	1419278	N	N	0	N	N
37	20231124	130606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4720	85	2	1.83	311082130	66589	62.54	4630	4775	4595	6020	3245	4635	4671.94	4.05	17428	4818	4726	4653	4561	4488	4690	4525	178	1385	500	3150	5	1	35038012	1654	-224.76	1.71	12	0.19	-21.00	2766.00	7800	20230616	-39.49	3800	20230314	24.21	7800	-39.49	20230616	3800	24.21	20230314	7800	-39.49	20230616	3800	24.21	20230314	3.34	N	064240	500	177 억	1419278	N	N	0	N	N
38	20231124	120611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4700	65	2	1.40	184492685	39811	37.39	4630	4710	4595	6020	3245	4635	4634.20	4.05	8201	4818	4726	4653	4561	4488	4690	4525	178	1385	500	3150	5	1	35038012	1647	-223.81	1.70	12	0.11	-21.00	2766.00	7800	20230616	-39.74	3800	20230314	23.68	7800	-39.74	20230616	3800	23.68	20230314	7800	-39.74	20230616	3800	23.68	20230314	3.34	N	064240	500	177 억	1419278	N	N	0	N	N
39	20231124	110608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4595	-40	5	-0.86	98208515	21302	20.01	4630	4685	4595	6020	3245	4635	4609.73	4.05	-912	4818	4726	4653	4561	4488	4690	4525	178	1385	500	3150	5	1	35038012	1610	-218.81	1.66	12	0.06	-21.00	2766.00	7800	20230616	-41.09	3800	20230314	20.92	7800	-41.09	20230616	3800	20.92	20230314	7800	-41.09	20230616	3800	20.92	20230314	3.34	N	064240	500	177 억	1419278	N	N	0	N	N
40	20231124	100606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4605	-30	5	-0.65	68141840	14771	13.87	4630	4685	4595	6020	3245	4635	4612.49	4.05	-826	4818	4726	4653	4561	4488	4690	4525	178	1385	500	3150	5	1	35038012	1614	-219.29	1.66	12	0.04	-21.00	2766.00	7800	20230616	-40.96	3800	20230314	21.18	7800	-40.96	20230616	3800	21.18	20230314	7800	-40.96	20230616	3800	21.18	20230314	3.34	N	064240	500	177 억	1419278	N	N	0	N	N
41	20231124	090607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4655	20	2	0.43	13666215	2952	2.77	4630	4685	4615	6020	3245	4635	4628.41	4.05	1139	4818	4726	4653	4561	4488	4690	4525	178	1385	500	3150	5	1	35038012	1631	-221.67	1.68	12	0.01	-21.00	2766.00	7800	20230616	-40.32	3800	20230314	22.50	7800	-40.32	20230616	3800	22.50	20230314	7800	-40.32	20230616	3800	22.50	20230314	3.34	N	064240	500	177 억	1419278	N	N	0	N	N
42	20231123	160600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4635	-75	5	-1.59	464627050	100230	87.80	4690	4745	4580	6120	3300	4710	4635.22	4.10	-15890	4863	4786	4673	4596	4483	4825	4635	178	1410	500	3200	5	1	35038012	1624	-220.71	1.68	12	0.29	-21.00	2766.00	7800	20230616	-40.58	3800	20230314	21.97	7800	-40.58	20230616	3800	21.97	20230314	7800	-40.58	20230616	3800	21.97	20230314	3.35	N	064240	500	177 억	1435168	N	N	0	N	N
43	20231123	150621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4585	-125	5	-2.65	357219605	76933	67.39	4690	4745	4580	6120	3300	4710	4642.81	4.10	-9880	4863	4786	4673	4596	4483	4825	4635	178	1410	500	3200	5	1	35038012	1606	-218.33	1.66	12	0.22	-21.00	2766.00	7800	20230616	-41.22	3800	20230314	20.66	7800	-41.22	20230616	3800	20.66	20230314	7800	-41.22	20230616	3800	20.66	20230314	3.35	N	064240	500	177 억	1435168	N	N	0	N	N
44	20231123	140615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4635	-75	5	-1.59	279628450	60074	52.62	4690	4745	4605	6120	3300	4710	4654.25	4.10	-7875	4863	4786	4673	4596	4483	4825	4635	178	1410	500	3200	5	1	35038012	1624	-220.71	1.68	12	0.17	-21.00	2766.00	7800	20230616	-40.58	3800	20230314	21.97	7800	-40.58	20230616	3800	21.97	20230314	7800	-40.58	20230616	3800	21.97	20230314	3.35	N	064240	500	177 억	1435168	N	N	0	N	N
45	20231123	130615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4635	-75	5	-1.59	252604115	54219	47.50	4690	4745	4610	6120	3300	4710	4658.47	4.10	-6894	4863	4786	4673	4596	4483	4825	4635	178	1410	500	3200	5	1	35038012	1624	-220.71	1.68	12	0.15	-21.00	2766.00	7800	20230616	-40.58	3800	20230314	21.97	7800	-40.58	20230616	3800	21.97	20230314	7800	-40.58	20230616	3800	21.97	20230314	3.35	N	064240	500	177 억	1435168	N	N	0	N	N
46	20231123	120608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4665	-45	5	-0.96	173648820	37152	32.54	4690	4745	4640	6120	3300	4710	4673.50	4.10	-5695	4863	4786	4673	4596	4483	4825	4635	178	1410	500	3200	5	1	35038012	1635	-222.14	1.69	12	0.11	-21.00	2766.00	7800	20230616	-40.19	3800	20230314	22.76	7800	-40.19	20230616	3800	22.76	20230314	7800	-40.19	20230616	3800	22.76	20230314	3.35	N	064240	500	177 억	1435168	N	N	0	N	N
47	20231123	110622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4650	-60	5	-1.27	147880740	31609	27.69	4690	4745	4650	6120	3300	4710	4677.91	4.10	-5678	4863	4786	4673	4596	4483	4825	4635	178	1410	500	3200	5	1	35038012	1629	-221.43	1.68	12	0.09	-21.00	2766.00	7800	20230616	-40.38	3800	20230314	22.37	7800	-40.38	20230616	3800	22.37	20230314	7800	-40.38	20230616	3800	22.37	20230314	3.35	N	064240	500	177 억	1435168	N	N	0	N	N
48	20231123	100610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4690	-20	5	-0.42	78084985	16662	14.60	4690	4745	4660	6120	3300	4710	4685.66	4.10	-3449	4863	4786	4673	4596	4483	4825	4635	178	1410	500	3200	5	1	35038012	1643	-223.33	1.70	12	0.05	-21.00	2766.00	7800	20230616	-39.87	3800	20230314	23.42	7800	-39.87	20230616	3800	23.42	20230314	7800	-39.87	20230616	3800	23.42	20230314	3.35	N	064240	500	177 억	1435168	N	N	0	N	N
49	20231123	090605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4705	-5	5	-0.11	10178760	2171	1.90	4690	4705	4660	6120	3300	4710	4681.81	4.10	-788	4863	4786	4673	4596	4483	4825	4635	178	1410	500	3200	5	1	35038012	1649	-224.05	1.70	12	0.01	-21.00	2766.00	7800	20230616	-39.68	3800	20230314	23.82	7800	-39.68	20230616	3800	23.82	20230314	7800	-39.68	20230616	3800	23.82	20230314	3.35	N	064240	500	177 억	1435168	N	N	0	N	N
50	20231122	160547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4710	90	2	1.95	509101175	109750	95.79	4590	4750	4560	6000	3235	4620	4635.00	4.11	-5756	4993	4806	4713	4526	4433	4760	4480	178	1380	500	3140	5	1	35038012	1650	-224.29	1.70	12	0.31	-21.00	2766.00	7800	20230616	-39.62	3800	20230314	23.95	7800	-39.62	20230616	3800	23.95	20230314	7800	-39.62	20230616	3800	23.95	20230314	3.38	N	064240	500	177 억	1440132	N	N	0	N	N
51	20231122	150558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4710	90	2	1.95	434976025	94045	82.08	4590	4710	4560	6000	3235	4620	4625.19	4.11	-3728	4993	4806	4713	4526	4433	4760	4480	178	1380	500	3140	5	1	35038012	1650	-224.29	1.70	12	0.27	-21.00	2766.00	7800	20230616	-39.62	3800	20230314	23.95	7800	-39.62	20230616	3800	23.95	20230314	7800	-39.62	20230616	3800	23.95	20230314	3.38	N	064240	500	177 억	1440132	N	N	0	N	N
52	20231122	140549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4640	20	2	0.43	223536670	48193	42.06	4590	4680	4590	6000	3235	4620	4638.36	4.11	-1996	4993	4806	4713	4526	4433	4760	4480	178	1380	500	3140	5	1	35038012	1626	-220.95	1.68	12	0.14	-21.00	2766.00	7800	20230616	-40.51	3800	20230314	22.11	7800	-40.51	20230616	3800	22.11	20230314	7800	-40.51	20230616	3800	22.11	20230314	3.38	N	064240	500	177 억	1440132	N	N	0	N	N
53	20231122	130610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4650	30	2	0.65	173283000	37384	32.63	4590	4680	4590	6000	3235	4620	4635.22	4.11	-1996	4993	4806	4713	4526	4433	4760	4480	178	1380	500	3140	5	1	35038012	1629	-221.43	1.68	12	0.11	-21.00	2766.00	7800	20230616	-40.38	3800	20230314	22.37	7800	-40.38	20230616	3800	22.37	20230314	7800	-40.38	20230616	3800	22.37	20230314	3.38	N	064240	500	177 억	1440132	N	N	0	N	N
54	20231122	120614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4675	55	2	1.19	154247200	33297	29.06	4590	4680	4590	6000	3235	4620	4632.47	4.11	-1688	4993	4806	4713	4526	4433	4760	4480	178	1380	500	3140	5	1	35038012	1638	-222.62	1.69	12	0.10	-21.00	2766.00	7800	20230616	-40.06	3800	20230314	23.03	7800	-40.06	20230616	3800	23.03	20230314	7800	-40.06	20230616	3800	23.03	20230314	3.38	N	064240	500	177 억	1440132	N	N	0	N	N
55	20231122	110640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4645	25	2	0.54	137600030	29722	25.94	4590	4680	4590	6000	3235	4620	4629.57	4.11	-1641	4993	4806	4713	4526	4433	4760	4480	178	1380	500	3140	5	1	35038012	1628	-221.19	1.68	12	0.08	-21.00	2766.00	7800	20230616	-40.45	3800	20230314	22.24	7800	-40.45	20230616	3800	22.24	20230314	7800	-40.45	20230616	3800	22.24	20230314	3.38	N	064240	500	177 억	1440132	N	N	0	N	N
56	20231122	100622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4645	25	2	0.54	100122205	21641	18.89	4590	4680	4590	6000	3235	4620	4626.51	4.11	-1414	4993	4806	4713	4526	4433	4760	4480	178	1380	500	3140	5	1	35038012	1628	-221.19	1.68	12	0.06	-21.00	2766.00	7800	20230616	-40.45	3800	20230314	22.24	7800	-40.45	20230616	3800	22.24	20230314	7800	-40.45	20230616	3800	22.24	20230314	3.38	N	064240	500	177 억	1440132	N	N	0	N	N
57	20231122	090552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4640	20	2	0.43	38876665	8445	7.37	4590	4675	4590	6000	3235	4620	4603.51	4.11	816	4993	4806	4713	4526	4433	4760	4480	178	1380	500	3140	5	1	35038012	1626	-220.95	1.68	12	0.02	-21.00	2766.00	7800	20230616	-40.51	3800	20230314	22.11	7800	-40.51	20230616	3800	22.11	20230314	7800	-40.51	20230616	3800	22.11	20230314	3.38	N	064240	500	177 억	1440132	N	N	0	N	N
58	20231121	160554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4620	-210	5	-4.35	538720175	113713	71.37	4830	4900	4620	6270	3385	4830	4740.19	4.12	-1963	5050	4940	4860	4750	4670	4995	4805	178	1440	500	3280	5	1	35038012	1619	-220.00	1.67	12	0.32	-21.00	2766.00	7800	20230616	-40.77	3800	20230314	21.58	7800	-40.77	20230616	3800	21.58	20230314	7800	-40.77	20230616	3800	21.58	20230314	3.38	N	064240	500	177 억	1442076	N	N	1	N	N
59	20231121	150554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4755	-75	5	-1.55	372713570	77958	48.93	4830	4900	4735	6270	3385	4830	4780.95	4.12	-10900	5050	4940	4860	4750	4670	4995	4805	178	1440	500	3280	5	1	35038012	1666	-226.43	1.72	12	0.22	-21.00	2766.00	7800	20230616	-39.04	3800	20230314	25.13	7800	-39.04	20230616	3800	25.13	20230314	7800	-39.04	20230616	3800	25.13	20230314	3.38	N	064240	500	177 억	1442076	N	N	1	N	N
60	20231121	140549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4745	-85	5	-1.76	342510745	71586	44.93	4830	4900	4735	6270	3385	4830	4784.61	4.12	-10650	5050	4940	4860	4750	4670	4995	4805	178	1440	500	3280	5	1	35038012	1663	-225.95	1.72	12	0.20	-21.00	2766.00	7800	20230616	-39.17	3800	20230314	24.87	7800	-39.17	20230616	3800	24.87	20230314	7800	-39.17	20230616	3800	24.87	20230314	3.38	N	064240	500	177 억	1442076	N	N	1	N	N
61	20231121	130545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4740	-90	5	-1.86	309779705	64681	40.60	4830	4900	4740	6270	3385	4830	4789.35	4.12	-8052	5050	4940	4860	4750	4670	4995	4805	178	1440	500	3280	5	1	35038012	1661	-225.71	1.71	12	0.18	-21.00	2766.00	7800	20230616	-39.23	3800	20230314	24.74	7800	-39.23	20230616	3800	24.74	20230314	7800	-39.23	20230616	3800	24.74	20230314	3.38	N	064240	500	177 억	1442076	N	N	1	N	N
62	20231121	120544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4780	-50	5	-1.04	244778695	51014	32.02	4830	4900	4750	6270	3385	4830	4798.27	4.12	-7421	5050	4940	4860	4750	4670	4995	4805	178	1440	500	3280	5	1	35038012	1675	-227.62	1.73	12	0.15	-21.00	2766.00	7800	20230616	-38.72	3800	20230314	25.79	7800	-38.72	20230616	3800	25.79	20230314	7800	-38.72	20230616	3800	25.79	20230314	3.38	N	064240	500	177 억	1442076	N	N	1	N	N
63	20231121	110543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4780	-50	5	-1.04	187078540	38910	24.42	4830	4900	4760	6270	3385	4830	4807.98	4.12	-7437	5050	4940	4860	4750	4670	4995	4805	178	1440	500	3280	5	1	35038012	1675	-227.62	1.73	12	0.11	-21.00	2766.00	7800	20230616	-38.72	3800	20230314	25.79	7800	-38.72	20230616	3800	25.79	20230314	7800	-38.72	20230616	3800	25.79	20230314	3.38	N	064240	500	177 억	1442076	N	N	1	N	N
64	20231121	100530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4810	-20	5	-0.41	125883355	26090	16.38	4830	4900	4800	6270	3385	4830	4824.97	4.12	-9226	5050	4940	4860	4750	4670	4995	4805	178	1440	500	3280	5	1	35038012	1685	-229.05	1.74	12	0.07	-21.00	2766.00	7800	20230616	-38.33	3800	20230314	26.58	7800	-38.33	20230616	3800	26.58	20230314	7800	-38.33	20230616	3800	26.58	20230314	3.38	N	064240	500	177 억	1442076	N	N	1	N	N
65	20231121	090537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4865	35	2	0.72	20098540	4159	2.61	4830	4900	4830	6270	3385	4830	4832.54	4.12	-418	5050	4940	4860	4750	4670	4995	4805	178	1440	500	3280	5	1	35038012	1705	-231.67	1.76	12	0.01	-21.00	2766.00	7800	20230616	-37.63	3800	20230314	28.03	7800	-37.63	20230616	3800	28.03	20230314	7800	-37.63	20230616	3800	28.03	20230314	3.38	N	064240	500	177 억	1442076	N	N	1	N	N
66	20231120	160542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4830	40	2	0.84	777663140	159224	84.75	4820	4970	4780	6220	3355	4790	4884.37	4.16	-14376	5063	4926	4763	4626	4463	4995	4695	178	1430	500	3250	5	1	35038012	1692	-230.00	1.75	12	0.45	-21.00	2766.00	7800	20230616	-38.08	3800	20230314	27.11	7800	-38.08	20230616	3800	27.11	20230314	7800	-38.08	20230616	3800	27.11	20230314	3.38	N	064240	500	177 억	1457696	N	N	1	N	N
67	20231120	150545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4860	70	2	1.46	705201175	144256	76.79	4820	4970	4780	6220	3355	4790	4888.54	4.16	-14796	5063	4926	4763	4626	4463	4995	4695	178	1430	500	3250	5	1	35038012	1703	-231.43	1.76	12	0.41	-21.00	2766.00	7800	20230616	-37.69	3800	20230314	27.89	7800	-37.69	20230616	3800	27.89	20230314	7800	-37.69	20230616	3800	27.89	20230314	3.38	N	064240	500	177 억	1457696	N	N	0	N	N
68	20231120	140544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4830	40	2	0.84	643701355	131549	70.02	4820	4970	4780	6220	3355	4790	4893.24	4.16	-14851	5063	4926	4763	4626	4463	4995	4695	178	1430	500	3250	5	1	35038012	1692	-230.00	1.75	12	0.38	-21.00	2766.00	7800	20230616	-38.08	3800	20230314	27.11	7800	-38.08	20230616	3800	27.11	20230314	7800	-38.08	20230616	3800	27.11	20230314	3.38	N	064240	500	177 억	1457696	N	N	0	N	N
69	20231120	130541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4900	110	2	2.30	589777615	120471	64.13	4820	4970	4780	6220	3355	4790	4895.60	4.16	-12541	5063	4926	4763	4626	4463	4995	4695	178	1430	500	3250	5	1	35038012	1717	-233.33	1.77	12	0.34	-21.00	2766.00	7800	20230616	-37.18	3800	20230314	28.95	7800	-37.18	20230616	3800	28.95	20230314	7800	-37.18	20230616	3800	28.95	20230314	3.38	N	064240	500	177 억	1457696	N	N	0	N	N
70	20231120	120543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4880	90	2	1.88	582567960	118995	63.34	4820	4970	4780	6220	3355	4790	4895.73	4.16	-11862	5063	4926	4763	4626	4463	4995	4695	178	1430	500	3250	5	1	35038012	1710	-232.38	1.76	12	0.34	-21.00	2766.00	7800	20230616	-37.44	3800	20230314	28.42	7800	-37.44	20230616	3800	28.42	20230314	7800	-37.44	20230616	3800	28.42	20230314	3.38	N	064240	500	177 억	1457696	N	N	0	N	N
71	20231120	110541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4910	120	2	2.51	541745175	110618	58.88	4820	4970	4780	6220	3355	4790	4897.44	4.16	-9651	5063	4926	4763	4626	4463	4995	4695	178	1430	500	3250	5	1	35038012	1720	-233.81	1.78	12	0.32	-21.00	2766.00	7800	20230616	-37.05	3800	20230314	29.21	7800	-37.05	20230616	3800	29.21	20230314	7800	-37.05	20230616	3800	29.21	20230314	3.38	N	064240	500	177 억	1457696	N	N	0	N	N
72	20231120	100538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4890	100	2	2.09	277756735	57022	30.35	4820	4930	4780	6220	3355	4790	4871.05	4.16	-4083	5063	4926	4763	4626	4463	4995	4695	178	1430	500	3250	5	1	35038012	1713	-232.86	1.77	12	0.16	-21.00	2766.00	7800	20230616	-37.31	3800	20230314	28.68	7800	-37.31	20230616	3800	28.68	20230314	7800	-37.31	20230616	3800	28.68	20230314	3.38	N	064240	500	177 억	1457696	N	N	0	N	N
73	20231120	090544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4780	-10	5	-0.21	23482060	4889	2.60	4820	4825	4780	6220	3355	4790	4803.04	4.16	-885	5063	4926	4763	4626	4463	4995	4695	178	1430	500	3250	5	1	35038012	1675	-227.62	1.73	12	0.01	-21.00	2766.00	7800	20230616	-38.72	3800	20230314	25.79	7800	-38.72	20230616	3800	25.79	20230314	7800	-38.72	20230616	3800	25.79	20230314	3.38	N	064240	500	177 억	1457696	N	N	0	N	N
74	20231117	160554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4790	135	2	2.90	892028565	187227	253.71	4660	4900	4600	6050	3260	4655	4764.42	4.15	4588	4801	4727	4656	4582	4511	4765	4620	178	1395	500	3160	5	1	35038012	1678	-228.10	1.73	12	0.53	-21.00	2766.00	7800	20230616	-38.59	3800	20230314	26.05	7800	-38.59	20230616	3800	26.05	20230314	7800	-38.59	20230616	3800	26.05	20230314	3.34	N	064240	500	177 억	1452726	N	N	0	N	N
75	20231117	150558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4750	95	2	2.04	865090235	181586	246.07	4660	4900	4600	6050	3260	4655	4764.08	4.15	4104	4801	4727	4656	4582	4511	4765	4620	178	1395	500	3160	5	1	35038012	1664	-226.19	1.72	12	0.52	-21.00	2766.00	7800	20230616	-39.10	3800	20230314	25.00	7800	-39.10	20230616	3800	25.00	20230314	7800	-39.10	20230616	3800	25.00	20230314	3.34	N	064240	500	177 억	1452726	N	N	0	N	N
76	20231117	140555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4800	145	2	3.11	804612465	168895	228.87	4660	4900	4600	6050	3260	4655	4763.98	4.15	1528	4801	4727	4656	4582	4511	4765	4620	178	1395	500	3160	5	1	35038012	1682	-228.57	1.74	12	0.48	-21.00	2766.00	7800	20230616	-38.46	3800	20230314	26.32	7800	-38.46	20230616	3800	26.32	20230314	7800	-38.46	20230616	3800	26.32	20230314	3.34	N	064240	500	177 억	1452726	N	N	0	N	N
77	20231117	130555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4730	75	2	1.61	695278380	145930	197.75	4660	4900	4600	6050	3260	4655	4764.47	4.15	-13515	4801	4727	4656	4582	4511	4765	4620	178	1395	500	3160	5	1	35038012	1657	-225.24	1.71	12	0.42	-21.00	2766.00	7800	20230616	-39.36	3800	20230314	24.47	7800	-39.36	20230616	3800	24.47	20230314	7800	-39.36	20230616	3800	24.47	20230314	3.34	N	064240	500	177 억	1452726	N	N	0	N	N
78	20231117	120556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4785	130	2	2.79	649818450	136340	184.76	4660	4900	4600	6050	3260	4655	4766.16	4.15	-10230	4801	4727	4656	4582	4511	4765	4620	178	1395	500	3160	5	1	35038012	1677	-227.86	1.73	12	0.39	-21.00	2766.00	7800	20230616	-38.65	3800	20230314	25.92	7800	-38.65	20230616	3800	25.92	20230314	7800	-38.65	20230616	3800	25.92	20230314	3.34	N	064240	500	177 억	1452726	N	N	0	N	N
79	20231117	110557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4765	110	2	2.36	547136535	114806	155.57	4660	4900	4600	6050	3260	4655	4765.75	4.15	-173	4801	4727	4656	4582	4511	4765	4620	178	1395	500	3160	5	1	35038012	1670	-226.90	1.72	12	0.33	-21.00	2766.00	7800	20230616	-38.91	3800	20230314	25.39	7800	-38.91	20230616	3800	25.39	20230314	7800	-38.91	20230616	3800	25.39	20230314	3.34	N	064240	500	177 억	1452726	N	N	0	N	N
80	20231117	100555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4710	55	2	1.18	213716180	45485	61.64	4660	4770	4600	6050	3260	4655	4698.61	4.15	-4081	4801	4727	4656	4582	4511	4765	4620	178	1395	500	3160	5	1	35038012	1650	-224.29	1.70	12	0.13	-21.00	2766.00	7800	20230616	-39.62	3800	20230314	23.95	7800	-39.62	20230616	3800	23.95	20230314	7800	-39.62	20230616	3800	23.95	20230314	3.34	N	064240	500	177 억	1452726	N	N	0	N	N
81	20231117	090557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4660	5	2	0.11	10659505	2284	3.10	4660	4735	4650	6050	3260	4655	4667.03	4.15	-429	4801	4727	4656	4582	4511	4765	4620	178	1395	500	3160	5	1	35038012	1633	-221.90	1.68	12	0.01	-21.00	2766.00	7800	20230616	-40.26	3800	20230314	22.63	7800	-40.26	20230616	3800	22.63	20230314	7800	-40.26	20230616	3800	22.63	20230314	3.34	N	064240	500	177 억	1452726	N	N	0	N	N
82	20231116	160553	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4660	65	2	1.41	325444210	69864	91.74	4650	4730	4585	5970	3220	4595	4658.25	4.14	642	4751	4672	4616	4537	4481	4645	4510	178	1375	500	3120	5	1	35038012	1633	-221.90	1.68	12	0.20	-21.00	2766.00	7800	20230616	-40.26	3800	20230314	22.63	7800	-40.26	20230616	3800	22.63	20230314	7800	-40.26	20230616	3800	22.63	20230314	3.36	N	064240	500	177 억	1451650	N	N	1	N	N
83	20231116	150553	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4665	70	2	1.52	292787465	62860	82.54	4650	4730	4585	5970	3220	4595	4657.77	4.14	516	4751	4672	4616	4537	4481	4645	4510	178	1375	500	3120	5	1	35038012	1635	-222.14	1.69	12	0.18	-21.00	2766.00	7800	20230616	-40.19	3800	20230314	22.76	7800	-40.19	20230616	3800	22.76	20230314	7800	-40.19	20230616	3800	22.76	20230314	3.36	N	064240	500	177 억	1451650	N	N	1	N	N
84	20231116	140535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4650	55	2	1.20	254074145	54534	71.61	4650	4730	4585	5970	3220	4595	4659.00	4.14	2398	4751	4672	4616	4537	4481	4645	4510	178	1375	500	3120	5	1	35038012	1629	-221.43	1.68	12	0.16	-21.00	2766.00	7800	20230616	-40.38	3800	20230314	22.37	7800	-40.38	20230616	3800	22.37	20230314	7800	-40.38	20230616	3800	22.37	20230314	3.36	N	064240	500	177 억	1451650	N	N	1	N	N
85	20231116	130552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4675	80	2	1.74	243234155	52210	68.56	4650	4730	4585	5970	3220	4595	4658.77	4.14	3240	4751	4672	4616	4537	4481	4645	4510	178	1375	500	3120	5	1	35038012	1638	-222.62	1.69	12	0.15	-21.00	2766.00	7800	20230616	-40.06	3800	20230314	23.03	7800	-40.06	20230616	3800	23.03	20230314	7800	-40.06	20230616	3800	23.03	20230314	3.36	N	064240	500	177 억	1451650	N	N	1	N	N
86	20231116	120554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4665	70	2	1.52	191735870	41150	54.03	4650	4730	4585	5970	3220	4595	4659.44	4.14	789	4751	4672	4616	4537	4481	4645	4510	178	1375	500	3120	5	1	35038012	1635	-222.14	1.69	12	0.12	-21.00	2766.00	7800	20230616	-40.19	3800	20230314	22.76	7800	-40.19	20230616	3800	22.76	20230314	7800	-40.19	20230616	3800	22.76	20230314	3.36	N	064240	500	177 억	1451650	N	N	1	N	N
87	20231116	110551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4660	65	2	1.41	104561955	22607	29.68	4650	4690	4585	5970	3220	4595	4625.20	4.14	1860	4751	4672	4616	4537	4481	4645	4510	178	1375	500	3120	5	1	35038012	1633	-221.90	1.68	12	0.06	-21.00	2766.00	7800	20230616	-40.26	3800	20230314	22.63	7800	-40.26	20230616	3800	22.63	20230314	7800	-40.26	20230616	3800	22.63	20230314	3.36	N	064240	500	177 억	1451650	N	N	1	N	N
88	20231116	100552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4600	5	2	0.11	24124440	5237	6.88	4650	4650	4600	5970	3220	4595	4606.54	4.14	-63	4751	4672	4616	4537	4481	4645	4510	178	1375	500	3120	5	1	35038012	1612	-219.05	1.66	12	0.01	-21.00	2766.00	7800	20230616	-41.03	3800	20230314	21.05	7800	-41.03	20230616	3800	21.05	20230314	7800	-41.03	20230616	3800	21.05	20230314	3.36	N	064240	500	177 억	1451650	N	N	1	N	N
89	20231116	090552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4595	0	3	0.00	0	0	0.00	0	0	0	5970	3220	4595	0.00	4.14	0	4751	4672	4616	4537	4481	4645	4510	178	1375	500	3120	5	1	35038012	1610	-218.81	1.66	12	0.00	-21.00	2766.00	7800	20230616	-41.09	3800	20230314	20.92	7800	-41.09	20230616	3800	20.92	20230314	7800	-41.09	20230616	3800	20.92	20230314	3.36	N	064240	500	177 억	1451650	N	N	1	N	N
90	20231115	160517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4595	0	3	0.00	349334295	75844	159.83	4620	4695	4560	5970	3220	4595	4606.15	4.13	6124	4695	4645	4595	4545	4495	4670	4570	178	1375	500	3120	5	1	35038012	1610	-218.81	1.66	12	0.22	-21.00	2766.00	7800	20230616	-41.09	3800	20230314	20.92	7800	-41.09	20230616	3800	20.92	20230314	7800	-41.09	20230616	3800	20.92	20230314	3.38	N	064240	500	177 억	1445526	N	N	1	N	N
91	20231115	150559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4600	5	2	0.11	315478925	68492	144.34	4620	4695	4560	5970	3220	4595	4606.18	4.13	5893	4695	4645	4595	4545	4495	4670	4570	178	1375	500	3120	5	1	35038012	1612	-219.05	1.66	12	0.20	-21.00	2766.00	7800	20230616	-41.03	3800	20230314	21.05	7800	-41.03	20230616	3800	21.05	20230314	7800	-41.03	20230616	3800	21.05	20230314	3.38	N	064240	500	177 억	1445526	N	N	0	N	N
92	20231115	140557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4595	0	3	0.00	227575400	49331	103.96	4620	4695	4570	5970	3220	4595	4613.49	4.13	3495	4695	4645	4595	4545	4495	4670	4570	178	1375	500	3120	5	1	35038012	1610	-218.81	1.66	12	0.14	-21.00	2766.00	7800	20230616	-41.09	3800	20230314	20.92	7800	-41.09	20230616	3800	20.92	20230314	7800	-41.09	20230616	3800	20.92	20230314	3.38	N	064240	500	177 억	1445526	N	N	0	N	N
93	20231115	130600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4610	15	2	0.33	188889720	40921	86.24	4620	4695	4570	5970	3220	4595	4616.32	4.13	2769	4695	4645	4595	4545	4495	4670	4570	178	1375	500	3120	5	1	35038012	1615	-219.52	1.67	12	0.12	-21.00	2766.00	7800	20230616	-40.90	3800	20230314	21.32	7800	-40.90	20230616	3800	21.32	20230314	7800	-40.90	20230616	3800	21.32	20230314	3.38	N	064240	500	177 억	1445526	N	N	0	N	N
94	20231115	120602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4605	10	2	0.22	156087680	33781	71.19	4620	4695	4570	5970	3220	4595	4621.10	4.13	2735	4695	4645	4595	4545	4495	4670	4570	178	1375	500	3120	5	1	35038012	1614	-219.29	1.66	12	0.10	-21.00	2766.00	7800	20230616	-40.96	3800	20230314	21.18	7800	-40.96	20230616	3800	21.18	20230314	7800	-40.96	20230616	3800	21.18	20230314	3.38	N	064240	500	177 억	1445526	N	N	0	N	N
95	20231115	110606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4625	30	2	0.65	135530125	29314	61.78	4620	4695	4570	5970	3220	4595	4624.07	4.13	2735	4695	4645	4595	4545	4495	4670	4570	178	1375	500	3120	5	1	35038012	1621	-220.24	1.67	12	0.08	-21.00	2766.00	7800	20230616	-40.71	3800	20230314	21.71	7800	-40.71	20230616	3800	21.71	20230314	7800	-40.71	20230616	3800	21.71	20230314	3.38	N	064240	500	177 억	1445526	N	N	0	N	N
96	20231115	100602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4630	35	2	0.76	75877460	16351	34.46	4620	4695	4600	5970	3220	4595	4642.52	4.13	2066	4695	4645	4595	4545	4495	4670	4570	178	1375	500	3120	5	1	35038012	1622	-220.48	1.67	12	0.05	-21.00	2766.00	7800	20230616	-40.64	3800	20230314	21.84	7800	-40.64	20230616	3800	21.84	20230314	7800	-40.64	20230616	3800	21.84	20230314	3.38	N	064240	500	177 억	1445526	N	N	0	N	N
97	20231115	090556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4675	80	2	1.74	13581115	2931	6.18	4620	4685	4620	5970	3220	4595	4645.34	4.13	1281	4695	4645	4595	4545	4495	4670	4570	178	1375	500	3120	5	1	35038012	1638	-222.62	1.69	12	0.01	-21.00	2766.00	7800	20230616	-40.06	3800	20230314	23.03	7800	-40.06	20230616	3800	23.03	20230314	7800	-40.06	20230616	3800	23.03	20230314	3.38	N	064240	500	177 억	1445526	N	N	0	N	N
98	20231114	160550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4595	-5	5	-0.11	192837295	41889	28.12	4550	4645	4545	5980	3220	4600	4603.60	4.11	5564	4886	4742	4611	4467	4336	4677	4402	178	1380	500	3120	5	1	35038012	1610	-218.81	1.66	12	0.12	-21.00	2766.00	7800	20230616	-41.09	3800	20230314	20.92	7800	-41.09	20230616	3800	20.92	20230314	7800	-41.09	20230616	3800	20.92	20230314	3.35	N	064240	500	177 억	1439960	N	N	0	N	N
99	20231114	150551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4605	5	2	0.11	161243295	35015	23.51	4550	4645	4545	5980	3220	4600	4604.99	4.11	5757	4886	4742	4611	4467	4336	4677	4402	178	1380	500	3120	5	1	35038012	1614	-219.29	1.66	12	0.10	-21.00	2766.00	7800	20230616	-40.96	3800	20230314	21.18	7800	-40.96	20230616	3800	21.18	20230314	7800	-40.96	20230616	3800	21.18	20230314	3.35	N	064240	500	177 억	1439960	N	N	0	N	N
100	20231114	140550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4625	25	2	0.54	109556430	23795	15.97	4550	4645	4545	5980	3220	4600	4604.20	4.11	2118	4886	4742	4611	4467	4336	4677	4402	178	1380	500	3120	5	1	35038012	1621	-220.24	1.67	12	0.07	-21.00	2766.00	7800	20230616	-40.71	3800	20230314	21.71	7800	-40.71	20230616	3800	21.71	20230314	7800	-40.71	20230616	3800	21.71	20230314	3.35	N	064240	500	177 억	1439960	N	N	0	N	N
101	20231114	130552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4620	20	2	0.43	86357895	18761	12.60	4550	4645	4545	5980	3220	4600	4603.07	4.11	1321	4886	4742	4611	4467	4336	4677	4402	178	1380	500	3120	5	1	35038012	1619	-220.00	1.67	12	0.05	-21.00	2766.00	7800	20230616	-40.77	3800	20230314	21.58	7800	-40.77	20230616	3800	21.58	20230314	7800	-40.77	20230616	3800	21.58	20230314	3.35	N	064240	500	177 억	1439960	N	N	0	N	N
102	20231114	120553	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4595	-5	5	-0.11	71779730	15594	10.47	4550	4645	4545	5980	3220	4600	4603.05	4.11	847	4886	4742	4611	4467	4336	4677	4402	178	1380	500	3120	5	1	35038012	1610	-218.81	1.66	12	0.04	-21.00	2766.00	7800	20230616	-41.09	3800	20230314	20.92	7800	-41.09	20230616	3800	20.92	20230314	7800	-41.09	20230616	3800	20.92	20230314	3.35	N	064240	500	177 억	1439960	N	N	0	N	N
103	20231114	110559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4635	35	2	0.76	57819735	12566	8.44	4550	4645	4545	5980	3220	4600	4601.29	4.11	847	4886	4742	4611	4467	4336	4677	4402	178	1380	500	3120	5	1	35038012	1624	-220.71	1.68	12	0.04	-21.00	2766.00	7800	20230616	-40.58	3800	20230314	21.97	7800	-40.58	20230616	3800	21.97	20230314	7800	-40.58	20230616	3800	21.97	20230314	3.35	N	064240	500	177 억	1439960	N	N	0	N	N
104	20231114	100552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4625	25	2	0.54	30372865	6633	4.45	4550	4625	4545	5980	3220	4600	4578.74	4.11	963	4886	4742	4611	4467	4336	4677	4402	178	1380	500	3120	5	1	35038012	1621	-220.24	1.67	12	0.02	-21.00	2766.00	7800	20230616	-40.71	3800	20230314	21.71	7800	-40.71	20230616	3800	21.71	20230314	7800	-40.71	20230616	3800	21.71	20230314	3.35	N	064240	500	177 억	1439960	N	N	0	N	N
105	20231114	090547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4550	-50	5	-1.09	15157160	3329	2.23	4550	4570	4545	5980	3220	4600	4551.63	4.11	318	4886	4742	4611	4467	4336	4677	4402	178	1380	500	3120	5	1	35038012	1594	-216.67	1.64	12	0.01	-21.00	2766.00	7800	20230616	-41.67	3800	20230314	19.74	7800	-41.67	20230616	3800	19.74	20230314	7800	-41.67	20230616	3800	19.74	20230314	3.35	N	064240	500	177 억	1439960	N	N	0	N	N
106	20231113	160544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4600	15	2	0.33	668045620	146432	153.80	4635	4755	4480	5960	3210	4585	4562.03	4.08	9788	4791	4687	4636	4532	4481	4662	4507	178	1375	500	3110	5	1	35038012	1612	-219.05	1.66	12	0.42	-21.00	2766.00	7800	20230616	-41.03	3800	20230314	21.05	7800	-41.03	20230616	3800	21.05	20230314	7800	-41.03	20230616	3800	21.05	20230314	3.29	N	064240	500	177 억	1428843	N	N	0	N	N
107	20231113	150543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4510	-75	5	-1.64	548813930	120068	126.11	4635	4755	4480	5960	3210	4585	4570.86	4.08	11769	4791	4687	4636	4532	4481	4662	4507	178	1375	500	3110	5	1	35038012	1580	-214.76	1.63	12	0.34	-21.00	2766.00	7800	20230616	-42.18	3800	20230314	18.68	7800	-42.18	20230616	3800	18.68	20230314	7800	-42.18	20230616	3800	18.68	20230314	3.29	N	064240	500	177 억	1428843	N	N	0	N	N
108	20231113	140541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4515	-70	5	-1.53	436715505	95165	99.95	4635	4755	4480	5960	3210	4585	4589.03	4.08	9692	4791	4687	4636	4532	4481	4662	4507	178	1375	500	3110	5	1	35038012	1582	-215.00	1.63	12	0.27	-21.00	2766.00	7800	20230616	-42.12	3800	20230314	18.82	7800	-42.12	20230616	3800	18.82	20230314	7800	-42.12	20230616	3800	18.82	20230314	3.29	N	064240	500	177 억	1428843	N	N	0	N	N
109	20231113	130539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4505	-80	5	-1.74	363297750	78896	82.87	4635	4755	4480	5960	3210	4585	4604.77	4.08	4412	4791	4687	4636	4532	4481	4662	4507	178	1375	500	3110	5	1	35038012	1578	-214.52	1.63	12	0.23	-21.00	2766.00	7800	20230616	-42.24	3800	20230314	18.55	7800	-42.24	20230616	3800	18.55	20230314	7800	-42.24	20230616	3800	18.55	20230314	3.29	N	064240	500	177 억	1428843	N	N	0	N	N
110	20231113	120540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4585	0	3	0.00	253866380	54639	57.39	4635	4755	4570	5960	3210	4585	4646.25	4.08	1418	4791	4687	4636	4532	4481	4662	4507	178	1375	500	3110	5	1	35038012	1606	-218.33	1.66	12	0.16	-21.00	2766.00	7800	20230616	-41.22	3800	20230314	20.66	7800	-41.22	20230616	3800	20.66	20230314	7800	-41.22	20230616	3800	20.66	20230314	3.29	N	064240	500	177 억	1428843	N	N	0	N	N
111	20231113	110539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4645	60	2	1.31	181507265	38912	40.87	4635	4755	4590	5960	3210	4585	4664.56	4.08	4350	4791	4687	4636	4532	4481	4662	4507	178	1375	500	3110	5	1	35038012	1628	-221.19	1.68	12	0.11	-21.00	2766.00	7800	20230616	-40.45	3800	20230314	22.24	7800	-40.45	20230616	3800	22.24	20230314	7800	-40.45	20230616	3800	22.24	20230314	3.29	N	064240	500	177 억	1428843	N	N	0	N	N
112	20231113	100537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4635	50	2	1.09	117291300	24995	26.25	4635	4755	4635	5960	3210	4585	4692.59	4.08	-1169	4791	4687	4636	4532	4481	4662	4507	178	1375	500	3110	5	1	35038012	1624	-220.71	1.68	12	0.07	-21.00	2766.00	7800	20230616	-40.58	3800	20230314	21.97	7800	-40.58	20230616	3800	21.97	20230314	7800	-40.58	20230616	3800	21.97	20230314	3.29	N	064240	500	177 억	1428843	N	N	0	N	N
113	20231113	090542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4690	105	2	2.29	10023115	2145	2.25	4635	4690	4635	5960	3210	4585	4672.78	4.08	-193	4791	4687	4636	4532	4481	4662	4507	178	1375	500	3110	5	1	35038012	1643	-223.33	1.70	12	0.01	-21.00	2766.00	7800	20230616	-39.87	3800	20230314	23.42	7800	-39.87	20230616	3800	23.42	20230314	7800	-39.87	20230616	3800	23.42	20230314	3.29	N	064240	500	177 억	1428843	N	N	0	N	N
114	20231110	160558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4585	-150	5	-3.17	419945010	90644	87.87	4730	4740	4585	6150	3315	4735	4633.03	4.12	-16075	4945	4840	4775	4670	4605	4807	4637	178	1415	500	3210	5	1	35038012	1606	-218.33	1.66	12	0.26	-21.00	2766.00	7800	20230616	-41.22	3800	20230314	20.66	7800	-41.22	20230616	3800	20.66	20230314	7800	-41.22	20230616	3800	20.66	20230314	3.27	N	064240	500	177 억	1444918	N	N	0	N	N
115	20231110	150550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4635	-100	5	-2.11	358691240	77315	74.95	4730	4740	4600	6150	3315	4735	4639.16	4.12	-16001	4945	4840	4775	4670	4605	4807	4637	178	1415	500	3210	5	1	35038012	1624	-220.71	1.68	12	0.22	-21.00	2766.00	7800	20230616	-40.58	3800	20230314	21.97	7800	-40.58	20230616	3800	21.97	20230314	7800	-40.58	20230616	3800	21.97	20230314	3.27	N	064240	500	177 억	1444918	N	N	0	N	N
116	20231110	140545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4645	-90	5	-1.90	315428165	67984	65.90	4730	4740	4600	6150	3315	4735	4639.52	4.12	-15035	4945	4840	4775	4670	4605	4807	4637	178	1415	500	3210	5	1	35038012	1628	-221.19	1.68	12	0.19	-21.00	2766.00	7800	20230616	-40.45	3800	20230314	22.24	7800	-40.45	20230616	3800	22.24	20230314	7800	-40.45	20230616	3800	22.24	20230314	3.27	N	064240	500	177 억	1444918	N	N	0	N	N
117	20231110	130546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4625	-110	5	-2.32	248273175	53452	51.82	4730	4740	4610	6150	3315	4735	4644.53	4.12	-14926	4945	4840	4775	4670	4605	4807	4637	178	1415	500	3210	5	1	35038012	1621	-220.24	1.67	12	0.15	-21.00	2766.00	7800	20230616	-40.71	3800	20230314	21.71	7800	-40.71	20230616	3800	21.71	20230314	7800	-40.71	20230616	3800	21.71	20230314	3.27	N	064240	500	177 억	1444918	N	N	0	N	N
118	20231110	120547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4625	-110	5	-2.32	213490225	45916	44.51	4730	4740	4610	6150	3315	4735	4649.29	4.12	-14905	4945	4840	4775	4670	4605	4807	4637	178	1415	500	3210	5	1	35038012	1621	-220.24	1.67	12	0.13	-21.00	2766.00	7800	20230616	-40.71	3800	20230314	21.71	7800	-40.71	20230616	3800	21.71	20230314	7800	-40.71	20230616	3800	21.71	20230314	3.27	N	064240	500	177 억	1444918	N	N	0	N	N
119	20231110	110540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4635	-100	5	-2.11	207682065	44663	43.30	4730	4740	4610	6150	3315	4735	4649.69	4.12	-14654	4945	4840	4775	4670	4605	4807	4637	178	1415	500	3210	5	1	35038012	1624	-220.71	1.68	12	0.13	-21.00	2766.00	7800	20230616	-40.58	3800	20230314	21.97	7800	-40.58	20230616	3800	21.97	20230314	7800	-40.58	20230616	3800	21.97	20230314	3.27	N	064240	500	177 억	1444918	N	N	0	N	N
120	20231110	100546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4645	-90	5	-1.90	160854045	34531	33.47	4730	4740	4610	6150	3315	4735	4657.91	4.12	-13916	4945	4840	4775	4670	4605	4807	4637	178	1415	500	3210	5	1	35038012	1628	-221.19	1.68	12	0.10	-21.00	2766.00	7800	20230616	-40.45	3800	20230314	22.24	7800	-40.45	20230616	3800	22.24	20230314	7800	-40.45	20230616	3800	22.24	20230314	3.27	N	064240	500	177 억	1444918	N	N	0	N	N
121	20231110	090535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4695	-40	5	-0.84	22152900	4691	4.55	4730	4740	4675	6150	3315	4735	4722.00	4.12	-3131	4945	4840	4775	4670	4605	4807	4637	178	1415	500	3210	5	1	35038012	1645	-223.57	1.70	12	0.01	-21.00	2766.00	7800	20230616	-39.81	3800	20230314	23.55	7800	-39.81	20230616	3800	23.55	20230314	7800	-39.81	20230616	3800	23.55	20230314	3.27	N	064240	500	177 억	1444918	N	N	0	N	N
122	20231109	160530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4735	-115	5	-2.37	486713570	102146	69.08	4850	4880	4710	6300	3395	4850	4764.69	4.18	-20029	5010	4930	4780	4700	4550	4970	4740	178	1450	500	3290	5	1	35038012	1659	-225.48	1.71	12	0.29	-21.00	2766.00	7800	20230616	-39.29	3800	20230314	24.61	7800	-39.29	20230616	3800	24.61	20230314	7800	-39.29	20230616	3800	24.61	20230314	3.23	N	064240	500	177 억	1464947	N	N	0	N	N
123	20231109	150531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4740	-110	5	-2.27	457549225	95989	64.92	4850	4880	4710	6300	3395	4850	4766.45	4.18	-18905	5010	4930	4780	4700	4550	4970	4740	178	1450	500	3290	5	1	35038012	1661	-225.71	1.71	12	0.27	-21.00	2766.00	7800	20230616	-39.23	3800	20230314	24.74	7800	-39.23	20230616	3800	24.74	20230314	7800	-39.23	20230616	3800	24.74	20230314	3.23	N	064240	500	177 억	1464947	N	N	0	N	N
124	20231109	140531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4730	-120	5	-2.47	420035570	88060	59.56	4850	4880	4710	6300	3395	4850	4769.64	4.18	-17581	5010	4930	4780	4700	4550	4970	4740	178	1450	500	3290	5	1	35038012	1657	-225.24	1.71	12	0.25	-21.00	2766.00	7800	20230616	-39.36	3800	20230314	24.47	7800	-39.36	20230616	3800	24.47	20230314	7800	-39.36	20230616	3800	24.47	20230314	3.23	N	064240	500	177 억	1464947	N	N	0	N	N
125	20231109	130532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4730	-120	5	-2.47	388411250	81378	55.04	4850	4880	4710	6300	3395	4850	4772.67	4.18	-16139	5010	4930	4780	4700	4550	4970	4740	178	1450	500	3290	5	1	35038012	1657	-225.24	1.71	12	0.23	-21.00	2766.00	7800	20230616	-39.36	3800	20230314	24.47	7800	-39.36	20230616	3800	24.47	20230314	7800	-39.36	20230616	3800	24.47	20230314	3.23	N	064240	500	177 억	1464947	N	N	0	N	N
126	20231109	120535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4780	-70	5	-1.44	344358640	72092	48.76	4850	4880	4710	6300	3395	4850	4776.38	4.18	-13144	5010	4930	4780	4700	4550	4970	4740	178	1450	500	3290	5	1	35038012	1675	-227.62	1.73	12	0.21	-21.00	2766.00	7800	20230616	-38.72	3800	20230314	25.79	7800	-38.72	20230616	3800	25.79	20230314	7800	-38.72	20230616	3800	25.79	20230314	3.23	N	064240	500	177 억	1464947	N	N	0	N	N
127	20231109	110533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4795	-55	5	-1.13	279492915	58455	39.53	4850	4880	4710	6300	3395	4850	4781.02	4.18	-11031	5010	4930	4780	4700	4550	4970	4740	178	1450	500	3290	5	1	35038012	1680	-228.33	1.73	12	0.17	-21.00	2766.00	7800	20230616	-38.53	3800	20230314	26.18	7800	-38.53	20230616	3800	26.18	20230314	7800	-38.53	20230616	3800	26.18	20230314	3.23	N	064240	500	177 억	1464947	N	N	0	N	N
128	20231109	100529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4775	-75	5	-1.55	221428855	46317	31.32	4850	4880	4710	6300	3395	4850	4780.32	4.18	-10311	5010	4930	4780	4700	4550	4970	4740	178	1450	500	3290	5	1	35038012	1673	-227.38	1.73	12	0.13	-21.00	2766.00	7800	20230616	-38.78	3800	20230314	25.66	7800	-38.78	20230616	3800	25.66	20230314	7800	-38.78	20230616	3800	25.66	20230314	3.23	N	064240	500	177 억	1464947	N	N	0	N	N
129	20231109	090530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4845	-5	5	-0.10	42213415	8761	5.93	4850	4880	4755	6300	3395	4850	4817.34	4.18	-1692	5010	4930	4780	4700	4550	4970	4740	178	1450	500	3290	5	1	35038012	1698	-230.71	1.75	12	0.03	-21.00	2766.00	7800	20230616	-37.88	3800	20230314	27.50	7800	-37.88	20230616	3800	27.50	20230314	7800	-37.88	20230616	3800	27.50	20230314	3.23	N	064240	500	177 억	1464947	N	N	0	N	N
130	20231108	160527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4850	220	2	4.75	696442900	146459	71.53	4635	4860	4630	6010	3245	4630	4754.71	4.11	26506	4876	4752	4616	4492	4356	4815	4555	178	1380	500	3140	5	1	35038012	1699	-230.95	1.75	12	0.42	-21.00	2766.00	7800	20230616	-37.82	3800	20230314	27.63	7800	-37.82	20230616	3800	27.63	20230314	7800	-37.82	20230616	3800	27.63	20230314	3.25	N	064240	500	177 억	1438441	N	N	0	N	N
131	20231108	150529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4830	200	2	4.32	566994430	119735	58.48	4635	4830	4630	6010	3245	4630	4735.41	4.11	21205	4876	4752	4616	4492	4356	4815	4555	178	1380	500	3140	5	1	35038012	1692	-230.00	1.75	12	0.34	-21.00	2766.00	7800	20230616	-38.08	3800	20230314	27.11	7800	-38.08	20230616	3800	27.11	20230314	7800	-38.08	20230616	3800	27.11	20230314	3.25	N	064240	500	177 억	1438441	N	N	0	N	N
132	20231108	140528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4735	105	2	2.27	397679830	84290	41.17	4635	4810	4630	6010	3245	4630	4718.00	4.11	1327	4876	4752	4616	4492	4356	4815	4555	178	1380	500	3140	5	1	35038012	1659	-225.48	1.71	12	0.24	-21.00	2766.00	7800	20230616	-39.29	3800	20230314	24.61	7800	-39.29	20230616	3800	24.61	20230314	7800	-39.29	20230616	3800	24.61	20230314	3.25	N	064240	500	177 억	1438441	N	N	0	N	N
133	20231108	130529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4725	95	2	2.05	325143395	68923	33.66	4635	4810	4630	6010	3245	4630	4717.49	4.11	4602	4876	4752	4616	4492	4356	4815	4555	178	1380	500	3140	5	1	35038012	1656	-225.00	1.71	12	0.20	-21.00	2766.00	7800	20230616	-39.42	3800	20230314	24.34	7800	-39.42	20230616	3800	24.34	20230314	7800	-39.42	20230616	3800	24.34	20230314	3.25	N	064240	500	177 억	1438441	N	N	0	N	N
134	20231108	120526	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4705	75	2	1.62	268667155	56919	27.80	4635	4810	4630	6010	3245	4630	4720.17	4.11	5686	4876	4752	4616	4492	4356	4815	4555	178	1380	500	3140	5	1	35038012	1649	-224.05	1.70	12	0.16	-21.00	2766.00	7800	20230616	-39.68	3800	20230314	23.82	7800	-39.68	20230616	3800	23.82	20230314	7800	-39.68	20230616	3800	23.82	20230314	3.25	N	064240	500	177 억	1438441	N	N	0	N	N
135	20231108	110527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4675	45	2	0.97	249670205	52878	25.83	4635	4810	4630	6010	3245	4630	4721.63	4.11	5727	4876	4752	4616	4492	4356	4815	4555	178	1380	500	3140	5	1	35038012	1638	-222.62	1.69	12	0.15	-21.00	2766.00	7800	20230616	-40.06	3800	20230314	23.03	7800	-40.06	20230616	3800	23.03	20230314	7800	-40.06	20230616	3800	23.03	20230314	3.25	N	064240	500	177 억	1438441	N	N	0	N	N
136	20231108	100528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4720	90	2	1.94	201526490	42631	20.82	4635	4810	4630	6010	3245	4630	4727.23	4.11	8545	4876	4752	4616	4492	4356	4815	4555	178	1380	500	3140	5	1	35038012	1654	-224.76	1.71	12	0.12	-21.00	2766.00	7800	20230616	-39.49	3800	20230314	24.21	7800	-39.49	20230616	3800	24.21	20230314	7800	-39.49	20230616	3800	24.21	20230314	3.25	N	064240	500	177 억	1438441	N	N	0	N	N
137	20231108	090525	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4690	60	2	1.30	30218615	6480	3.16	4635	4695	4630	6010	3245	4630	4663.37	4.11	1920	4876	4752	4616	4492	4356	4815	4555	178	1380	500	3140	5	1	35038012	1643	-223.33	1.70	12	0.02	-21.00	2766.00	7800	20230616	-39.87	3800	20230314	23.42	7800	-39.87	20230616	3800	23.42	20230314	7800	-39.87	20230616	3800	23.42	20230314	3.25	N	064240	500	177 억	1438441	N	N	0	N	N
138	20231107	160528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4630	30	2	0.65	937061700	204100	201.28	4575	4740	4480	5980	3220	4600	4591.18	4.19	-28145	4746	4672	4626	4552	4506	4650	4530	178	1380	500	3120	5	1	35038012	1622	-220.48	1.67	12	0.58	-21.00	2766.00	7800	20230616	-40.64	3800	20230314	21.84	7800	-40.64	20230616	3800	21.84	20230314	7800	-40.64	20230616	3800	21.84	20230314	3.29	N	064240	500	177 억	1466586	N	N	0	N	N
139	20231107	150528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4595	-5	5	-0.11	804594535	175352	172.93	4575	4740	4480	5980	3220	4600	4588.45	4.19	-31501	4746	4672	4626	4552	4506	4650	4530	178	1380	500	3120	5	1	35038012	1610	-218.81	1.66	12	0.50	-21.00	2766.00	7800	20230616	-41.09	3800	20230314	20.92	7800	-41.09	20230616	3800	20.92	20230314	7800	-41.09	20230616	3800	20.92	20230314	3.29	N	064240	500	177 억	1466586	N	N	0	N	N
140	20231107	140531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4570	-30	5	-0.65	758296280	165254	162.97	4575	4740	4480	5980	3220	4600	4588.67	4.19	-28417	4746	4672	4626	4552	4506	4650	4530	178	1380	500	3120	5	1	35038012	1601	-217.62	1.65	12	0.47	-21.00	2766.00	7800	20230616	-41.41	3800	20230314	20.26	7800	-41.41	20230616	3800	20.26	20230314	7800	-41.41	20230616	3800	20.26	20230314	3.29	N	064240	500	177 억	1466586	N	N	0	N	N
141	20231107	130529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4575	-25	5	-0.54	740925615	161435	159.20	4575	4740	4480	5980	3220	4600	4589.62	4.19	-28124	4746	4672	4626	4552	4506	4650	4530	178	1380	500	3120	5	1	35038012	1603	-217.86	1.65	12	0.46	-21.00	2766.00	7800	20230616	-41.35	3800	20230314	20.39	7800	-41.35	20230616	3800	20.39	20230314	7800	-41.35	20230616	3800	20.39	20230314	3.29	N	064240	500	177 억	1466586	N	N	0	N	N
142	20231107	120526	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4535	-65	5	-1.41	616164845	133831	131.98	4575	4740	4535	5980	3220	4600	4604.05	4.19	-14175	4746	4672	4626	4552	4506	4650	4530	178	1380	500	3120	5	1	35038012	1589	-215.95	1.64	12	0.38	-21.00	2766.00	7800	20230616	-41.86	3800	20230314	19.34	7800	-41.86	20230616	3800	19.34	20230314	7800	-41.86	20230616	3800	19.34	20230314	3.29	N	064240	500	177 억	1466586	N	N	0	N	N
143	20231107	110527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4605	5	2	0.11	429424660	92901	91.62	4575	4740	4540	5980	3220	4600	4622.39	4.19	-11213	4746	4672	4626	4552	4506	4650	4530	178	1380	500	3120	5	1	35038012	1614	-219.29	1.66	12	0.27	-21.00	2766.00	7800	20230616	-40.96	3800	20230314	21.18	7800	-40.96	20230616	3800	21.18	20230314	7800	-40.96	20230616	3800	21.18	20230314	3.29	N	064240	500	177 억	1466586	N	N	0	N	N
144	20231107	100533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4710	110	2	2.39	300447220	65295	64.39	4575	4740	4540	5980	3220	4600	4601.38	4.19	-5080	4746	4672	4626	4552	4506	4650	4530	178	1380	500	3120	5	1	35038012	1650	-224.29	1.70	12	0.19	-21.00	2766.00	7800	20230616	-39.62	3800	20230314	23.95	7800	-39.62	20230616	3800	23.95	20230314	7800	-39.62	20230616	3800	23.95	20230314	3.29	N	064240	500	177 억	1466586	N	N	0	N	N
145	20231107	090520	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4555	-45	5	-0.98	51844100	11361	11.20	4575	4595	4540	5980	3220	4600	4563.34	4.19	-5423	4746	4672	4626	4552	4506	4650	4530	178	1380	500	3120	5	1	35038012	1596	-216.90	1.65	12	0.03	-21.00	2766.00	7800	20230616	-41.60	3800	20230314	19.87	7800	-41.60	20230616	3800	19.87	20230314	7800	-41.60	20230616	3800	19.87	20230314	3.29	N	064240	500	177 억	1466586	N	N	0	N	N
146	20231106	160515	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4600	50	2	1.10	453478630	98013	90.76	4700	4700	4580	5910	3185	4550	4627.03	4.14	14915	4713	4631	4588	4506	4463	4610	4485	178	1360	500	3090	5	1	35038012	1612	-219.05	1.66	12	0.28	-21.00	2766.00	7800	20230616	-41.03	3800	20230314	21.05	7800	-41.03	20230616	3800	21.05	20230314	7800	-41.03	20230616	3800	21.05	20230314	3.38	N	064240	500	177 억	1451235	N	N	0	N	N
147	20231106	150518	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4605	55	2	1.21	388276460	83843	77.64	4700	4700	4595	5910	3185	4550	4630.99	4.14	13992	4713	4631	4588	4506	4463	4610	4485	178	1360	500	3090	5	1	35038012	1614	-219.29	1.66	12	0.24	-21.00	2766.00	7800	20230616	-40.96	3800	20230314	21.18	7800	-40.96	20230616	3800	21.18	20230314	7800	-40.96	20230616	3800	21.18	20230314	3.38	N	064240	500	177 억	1451235	N	N	0	N	N
148	20231106	140515	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4640	90	2	1.98	281637985	60730	56.23	4700	4700	4595	5910	3185	4550	4637.54	4.14	13353	4713	4631	4588	4506	4463	4610	4485	178	1360	500	3090	5	1	35038012	1626	-220.95	1.68	12	0.17	-21.00	2766.00	7800	20230616	-40.51	3800	20230314	22.11	7800	-40.51	20230616	3800	22.11	20230314	7800	-40.51	20230616	3800	22.11	20230314	3.38	N	064240	500	177 억	1451235	N	N	0	N	N
149	20231106	130522	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4625	75	2	1.65	236743155	51011	47.23	4700	4700	4595	5910	3185	4550	4641.02	4.14	13555	4713	4631	4588	4506	4463	4610	4485	178	1360	500	3090	5	1	35038012	1621	-220.24	1.67	12	0.15	-21.00	2766.00	7800	20230616	-40.71	3800	20230314	21.71	7800	-40.71	20230616	3800	21.71	20230314	7800	-40.71	20230616	3800	21.71	20230314	3.38	N	064240	500	177 억	1451235	N	N	0	N	N
150	20231106	120519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4670	120	2	2.64	202613065	43640	40.41	4700	4700	4595	5910	3185	4550	4642.83	4.14	14034	4713	4631	4588	4506	4463	4610	4485	178	1360	500	3090	5	1	35038012	1636	-222.38	1.69	12	0.12	-21.00	2766.00	7800	20230616	-40.13	3800	20230314	22.89	7800	-40.13	20230616	3800	22.89	20230314	7800	-40.13	20230616	3800	22.89	20230314	3.38	N	064240	500	177 억	1451235	N	N	0	N	N
151	20231106	110518	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4685	135	2	2.97	179845125	38759	35.89	4700	4700	4595	5910	3185	4550	4640.09	4.14	15219	4713	4631	4588	4506	4463	4610	4485	178	1360	500	3090	5	1	35038012	1642	-223.10	1.69	12	0.11	-21.00	2766.00	7800	20230616	-39.94	3800	20230314	23.29	7800	-39.94	20230616	3800	23.29	20230314	7800	-39.94	20230616	3800	23.29	20230314	3.38	N	064240	500	177 억	1451235	N	N	0	N	N
152	20231106	100457	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4630	80	2	1.76	89198085	19238	17.81	4700	4700	4595	5910	3185	4550	4636.56	4.14	3459	4713	4631	4588	4506	4463	4610	4485	178	1360	500	3090	5	1	35038012	1622	-220.48	1.67	12	0.05	-21.00	2766.00	7800	20230616	-40.64	3800	20230314	21.84	7800	-40.64	20230616	3800	21.84	20230314	7800	-40.64	20230616	3800	21.84	20230314	3.38	N	064240	500	177 억	1451235	N	N	0	N	N
153	20231106	090519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4630	80	2	1.76	12775855	2748	2.54	4700	4700	4605	5910	3185	4550	4649.15	4.14	-1373	4713	4631	4588	4506	4463	4610	4485	178	1360	500	3090	5	1	35038012	1622	-220.48	1.67	12	0.01	-21.00	2766.00	7800	20230616	-40.64	3800	20230314	21.84	7800	-40.64	20230616	3800	21.84	20230314	7800	-40.64	20230616	3800	21.84	20230314	3.38	N	064240	500	177 억	1451235	N	N	0	N	N
154	20231103	160512	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4550	-25	5	-0.55	470915520	102582	65.47	4600	4670	4545	5940	3205	4575	4592.28	4.13	2661	4815	4695	4635	4515	4455	4665	4485	178	1365	500	3110	5	1	35038012	1594	-216.67	1.64	12	0.29	-21.00	2766.00	7800	20230616	-41.67	3800	20230314	19.74	7800	-41.67	20230616	3800	19.74	20230314	7800	-41.67	20230616	3800	19.74	20230314	3.42	N	064240	500	177 억	1448798	N	N	0	N	N
155	20231103	150511	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4625	50	2	1.09	374921630	81571	52.06	4600	4670	4545	5940	3205	4575	4596.26	4.13	2734	4815	4695	4635	4515	4455	4665	4485	178	1365	500	3110	5	1	35038012	1621	-220.24	1.67	12	0.23	-21.00	2766.00	7800	20230616	-40.71	3800	20230314	21.71	7800	-40.71	20230616	3800	21.71	20230314	7800	-40.71	20230616	3800	21.71	20230314	3.42	N	064240	500	177 억	1448798	N	N	0	N	N
156	20231103	140511	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4600	25	2	0.55	358577155	78024	49.80	4600	4670	4545	5940	3205	4575	4595.73	4.13	2034	4815	4695	4635	4515	4455	4665	4485	178	1365	500	3110	5	1	35038012	1612	-219.05	1.66	12	0.22	-21.00	2766.00	7800	20230616	-41.03	3800	20230314	21.05	7800	-41.03	20230616	3800	21.05	20230314	7800	-41.03	20230616	3800	21.05	20230314	3.42	N	064240	500	177 억	1448798	N	N	0	N	N
157	20231103	130512	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4570	-5	5	-0.11	242786840	52736	33.66	4600	4670	4570	5940	3205	4575	4603.82	4.13	-924	4815	4695	4635	4515	4455	4665	4485	178	1365	500	3110	5	1	35038012	1601	-217.62	1.65	12	0.15	-21.00	2766.00	7800	20230616	-41.41	3800	20230314	20.26	7800	-41.41	20230616	3800	20.26	20230314	7800	-41.41	20230616	3800	20.26	20230314	3.42	N	064240	500	177 억	1448798	N	N	0	N	N
158	20231103	120511	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4660	85	2	1.86	194555100	42279	26.98	4600	4670	4570	5940	3205	4575	4601.70	4.13	-1376	4815	4695	4635	4515	4455	4665	4485	178	1365	500	3110	5	1	35038012	1633	-221.90	1.68	12	0.12	-21.00	2766.00	7800	20230616	-40.26	3800	20230314	22.63	7800	-40.26	20230616	3800	22.63	20230314	7800	-40.26	20230616	3800	22.63	20230314	3.42	N	064240	500	177 억	1448798	N	N	0	N	N
159	20231103	110514	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4615	40	2	0.87	145791445	31735	20.25	4600	4670	4570	5940	3205	4575	4594.03	4.13	-7532	4815	4695	4635	4515	4455	4665	4485	178	1365	500	3110	5	1	35038012	1617	-219.76	1.67	12	0.09	-21.00	2766.00	7800	20230616	-40.83	3800	20230314	21.45	7800	-40.83	20230616	3800	21.45	20230314	7800	-40.83	20230616	3800	21.45	20230314	3.42	N	064240	500	177 억	1448798	N	N	0	N	N
160	20231103	100507	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4610	35	2	0.77	125029155	27235	17.38	4600	4670	4570	5940	3205	4575	4590.75	4.13	-8970	4815	4695	4635	4515	4455	4665	4485	178	1365	500	3110	5	1	35038012	1615	-219.52	1.67	12	0.08	-21.00	2766.00	7800	20230616	-40.90	3800	20230314	21.32	7800	-40.90	20230616	3800	21.32	20230314	7800	-40.90	20230616	3800	21.32	20230314	3.42	N	064240	500	177 억	1448798	N	N	0	N	N
161	20231103	090506	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4640	65	2	1.42	24113795	5237	3.34	4600	4670	4595	5940	3205	4575	4604.51	4.13	235	4815	4695	4635	4515	4455	4665	4485	178	1365	500	3110	5	1	35038012	1626	-220.95	1.68	12	0.01	-21.00	2766.00	7800	20230616	-40.51	3800	20230314	22.11	7800	-40.51	20230616	3800	22.11	20230314	7800	-40.51	20230616	3800	22.11	20230314	3.42	N	064240	500	177 억	1448798	N	N	0	N	N
162	20231102	160508	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4575	-75	5	-1.61	701605255	151579	150.98	4620	4755	4575	6040	3255	4650	4629.24	4.10	11114	4816	4732	4691	4607	4566	4712	4587	178	1390	500	3160	5	1	35038012	1603	-217.86	1.65	12	0.43	-21.00	2766.00	7800	20230616	-41.35	3800	20230314	20.39	7800	-41.35	20230616	3800	20.39	20230314	7800	-41.35	20230616	3800	20.39	20230314	3.45	N	064240	500	177 억	1437932	N	N	0	N	N
163	20231102	150512	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4590	-60	5	-1.29	622950135	134404	133.88	4620	4755	4580	6040	3255	4650	4634.91	4.10	12709	4816	4732	4691	4607	4566	4712	4587	178	1390	500	3160	5	1	35038012	1608	-218.57	1.66	12	0.38	-21.00	2766.00	7800	20230616	-41.15	3800	20230314	20.79	7800	-41.15	20230616	3800	20.79	20230314	7800	-41.15	20230616	3800	20.79	20230314	3.45	N	064240	500	177 억	1437932	N	N	0	N	N
164	20231102	140503	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4650	0	3	0.00	509269400	109707	109.28	4620	4755	4580	6040	3255	4650	4642.09	4.10	16209	4816	4732	4691	4607	4566	4712	4587	178	1390	500	3160	5	1	35038012	1629	-221.43	1.68	12	0.31	-21.00	2766.00	7800	20230616	-40.38	3800	20230314	22.37	7800	-40.38	20230616	3800	22.37	20230314	7800	-40.38	20230616	3800	22.37	20230314	3.45	N	064240	500	177 억	1437932	N	N	0	N	N
165	20231102	130507	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4680	30	2	0.65	456064825	98259	97.87	4620	4755	4580	6040	3255	4650	4641.46	4.10	17020	4816	4732	4691	4607	4566	4712	4587	178	1390	500	3160	5	1	35038012	1640	-222.86	1.69	12	0.28	-21.00	2766.00	7800	20230616	-40.00	3800	20230314	23.16	7800	-40.00	20230616	3800	23.16	20230314	7800	-40.00	20230616	3800	23.16	20230314	3.45	N	064240	500	177 억	1437932	N	N	0	N	N
166	20231102	120505	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4660	10	2	0.22	408247320	88016	87.67	4620	4755	4580	6040	3255	4650	4638.33	4.10	19767	4816	4732	4691	4607	4566	4712	4587	178	1390	500	3160	5	1	35038012	1633	-221.90	1.68	12	0.25	-21.00	2766.00	7800	20230616	-40.26	3800	20230314	22.63	7800	-40.26	20230616	3800	22.63	20230314	7800	-40.26	20230616	3800	22.63	20230314	3.45	N	064240	500	177 억	1437932	N	N	0	N	N
167	20231102	110506	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4675	25	2	0.54	339760765	73302	73.01	4620	4755	4580	6040	3255	4650	4635.08	4.10	16902	4816	4732	4691	4607	4566	4712	4587	178	1390	500	3160	5	1	35038012	1638	-222.62	1.69	12	0.21	-21.00	2766.00	7800	20230616	-40.06	3800	20230314	23.03	7800	-40.06	20230616	3800	23.03	20230314	7800	-40.06	20230616	3800	23.03	20230314	3.45	N	064240	500	177 억	1437932	N	N	0	N	N
168	20231102	100506	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4655	5	2	0.11	292024305	63066	62.82	4620	4755	4580	6040	3255	4650	4630.46	4.10	15637	4816	4732	4691	4607	4566	4712	4587	178	1390	500	3160	5	1	35038012	1631	-221.67	1.68	12	0.18	-21.00	2766.00	7800	20230616	-40.32	3800	20230314	22.50	7800	-40.32	20230616	3800	22.50	20230314	7800	-40.32	20230616	3800	22.50	20230314	3.45	N	064240	500	177 억	1437932	N	N	0	N	N
169	20231102	090509	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4695	45	2	0.97	24295605	5217	5.20	4620	4755	4620	6040	3255	4650	4657.01	4.10	940	4816	4732	4691	4607	4566	4712	4587	178	1390	500	3160	5	1	35038012	1645	-223.57	1.70	12	0.01	-21.00	2766.00	7800	20230616	-39.81	3800	20230314	23.55	7800	-39.81	20230616	3800	23.55	20230314	7800	-39.81	20230616	3800	23.55	20230314	3.45	N	064240	500	177 억	1437932	N	N	0	N	N
170	20231101	160504	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4650	-85	5	-1.80	434937695	92359	46.18	4705	4775	4650	6150	3315	4735	4709.13	4.11	-2889	4945	4840	4705	4600	4465	4772	4532	178	1415	500	3210	5	1	35038012	1629	-221.43	1.68	12	0.26	-21.00	2766.00	7800	20230616	-40.38	3685	20221028	26.19	7800	-40.38	20230616	3800	22.37	20230314	7800	-40.38	20230616	3800	22.37	20230314	3.44	N	064240	500	177 억	1440821	N	N	0	N	N
171	20231101	150503	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4665	-70	5	-1.48	360807410	76457	38.23	4705	4775	4660	6150	3315	4735	4719.03	4.11	-3048	4945	4840	4705	4600	4465	4772	4532	178	1415	500	3210	5	1	35038012	1635	-222.14	1.69	12	0.22	-21.00	2766.00	7800	20230616	-40.19	3685	20221028	26.59	7800	-40.19	20230616	3800	22.76	20230314	7800	-40.19	20230616	3800	22.76	20230314	3.44	N	064240	500	177 억	1440821	N	N	0	N	N
172	20231101	140459	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4730	-5	5	-0.11	221281130	46733	23.36	4705	4775	4705	6150	3315	4735	4735.01	4.11	-904	4945	4840	4705	4600	4465	4772	4532	178	1415	500	3210	5	1	35038012	1657	-225.24	1.71	12	0.13	-21.00	2766.00	7800	20230616	-39.36	3685	20221028	28.36	7800	-39.36	20230616	3800	24.47	20230314	7800	-39.36	20230616	3800	24.47	20230314	3.44	N	064240	500	177 억	1440821	N	N	0	N	N
173	20231101	130503	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4730	-5	5	-0.11	163691780	34532	17.26	4705	4775	4705	6150	3315	4735	4740.33	4.11	1675	4945	4840	4705	4600	4465	4772	4532	178	1415	500	3210	5	1	35038012	1657	-225.24	1.71	12	0.10	-21.00	2766.00	7800	20230616	-39.36	3685	20221028	28.36	7800	-39.36	20230616	3800	24.47	20230314	7800	-39.36	20230616	3800	24.47	20230314	3.44	N	064240	500	177 억	1440821	N	N	0	N	N
174	20231101	120514	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4750	15	2	0.32	118048190	24873	12.44	4705	4775	4705	6150	3315	4735	4746.16	4.11	1569	4945	4840	4705	4600	4465	4772	4532	178	1415	500	3210	5	1	35038012	1664	-226.19	1.72	12	0.07	-21.00	2766.00	7800	20230616	-39.10	3685	20221028	28.90	7800	-39.10	20230616	3800	25.00	20230314	7800	-39.10	20230616	3800	25.00	20230314	3.44	N	064240	500	177 억	1440821	N	N	0	N	N
175	20231101	110517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4750	15	2	0.32	96661850	20361	10.18	4705	4775	4705	6150	3315	4735	4747.57	4.11	1569	4945	4840	4705	4600	4465	4772	4532	178	1415	500	3210	5	1	35038012	1664	-226.19	1.72	12	0.06	-21.00	2766.00	7800	20230616	-39.10	3685	20221028	28.90	7800	-39.10	20230616	3800	25.00	20230314	7800	-39.10	20230616	3800	25.00	20230314	3.44	N	064240	500	177 억	1440821	N	N	0	N	N
176	20231101	100511	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4750	15	2	0.32	75222340	15852	7.93	4705	4775	4705	6150	3315	4735	4745.47	4.11	1588	4945	4840	4705	4600	4465	4772	4532	178	1415	500	3210	5	1	35038012	1664	-226.19	1.72	12	0.05	-21.00	2766.00	7800	20230616	-39.10	3685	20221028	28.90	7800	-39.10	20230616	3800	25.00	20230314	7800	-39.10	20230616	3800	25.00	20230314	3.44	N	064240	500	177 억	1440821	N	N	0	N	N
177	20231101	090512	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4740	5	2	0.11	10910135	2313	1.16	4705	4745	4705	6150	3315	4735	4714.44	4.11	164	4945	4840	4705	4600	4465	4772	4532	178	1415	500	3210	5	1	35038012	1661	-225.71	1.71	12	0.01	-21.00	2766.00	7800	20230616	-39.23	3685	20221028	28.63	7800	-39.23	20230616	3800	24.74	20230314	7800	-39.23	20230616	3800	24.74	20230314	3.44	N	064240	500	177 억	1440821	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History