KissMeData/088800/price/prices-20231201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

69 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	foreignNetBuyingQuantity	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	20231229	160748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-15	5	-0.73	2503841815	1214043	101.40	2070	2150	2015	2670	1440	2055	2070.26	4.93	36843	28752	2158	2106	2073	2021	1988	2090	2005	350	615	500	1430	5	1	69926073	1426	-4.29	1.86	12	1.74	-475.00	1095.00	6640	20221227	-69.28	1537	20231011	32.73	6100	-66.56	20230112	1537	32.73	20231011	7490	-72.76	20221228	1537	32.73	20231011	0.05	N	088800	500	349 억	3447158	N	N	1768	N	N
3	20231229	150743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-15	5	-0.73	2503841815	1214043	101.40	2070	2150	2015	2670	1440	2055	2070.26	4.93	36843	28752	2158	2106	2073	2021	1988	2090	2005	350	615	500	1430	5	1	69926073	1426	-4.29	1.86	12	1.74	-475.00	1095.00	6640	20221227	-69.28	1537	20231011	32.73	6100	-66.56	20230112	1537	32.73	20231011	7490	-72.76	20221228	1537	32.73	20231011	0.05	N	088800	500	349 억	3447158	N	N	1768	N	N
4	20231229	140743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-15	5	-0.73	2503841815	1214043	101.40	2070	2150	2015	2670	1440	2055	2070.26	4.93	36843	28752	2158	2106	2073	2021	1988	2090	2005	350	615	500	1430	5	1	69926073	1426	-4.29	1.86	12	1.74	-475.00	1095.00	6640	20221227	-69.28	1537	20231011	32.73	6100	-66.56	20230112	1537	32.73	20231011	7490	-72.76	20221228	1537	32.73	20231011	0.05	N	088800	500	349 억	3447158	N	N	1768	N	N
5	20231229	130744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-15	5	-0.73	2503841815	1214043	101.40	2070	2150	2015	2670	1440	2055	2070.26	4.93	36843	28752	2158	2106	2073	2021	1988	2090	2005	350	615	500	1430	5	1	69926073	1426	-4.29	1.86	12	1.74	-475.00	1095.00	6640	20221227	-69.28	1537	20231011	32.73	6100	-66.56	20230112	1537	32.73	20231011	7490	-72.76	20221228	1537	32.73	20231011	0.05	N	088800	500	349 억	3447158	N	N	1768	N	N
6	20231229	120745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-15	5	-0.73	2503841815	1214043	101.40	2070	2150	2015	2670	1440	2055	2070.26	4.93	36843	28752	2158	2106	2073	2021	1988	2090	2005	350	615	500	1430	5	1	69926073	1426	-4.29	1.86	12	1.74	-475.00	1095.00	6640	20221227	-69.28	1537	20231011	32.73	6100	-66.56	20230112	1537	32.73	20231011	7490	-72.76	20221228	1537	32.73	20231011	0.05	N	088800	500	349 억	3447158	N	N	1768	N	N
7	20231229	110712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-15	5	-0.73	2503841815	1214043	101.40	2070	2150	2015	2670	1440	2055	2070.26	4.93	36843	28752	2158	2106	2073	2021	1988	2090	2005	350	615	500	1430	5	1	69926073	1426	-4.29	1.86	12	1.74	-475.00	1095.00	6640	20221227	-69.28	1537	20231011	32.73	6100	-66.56	20230112	1537	32.73	20231011	7490	-72.76	20221228	1537	32.73	20231011	0.05	N	088800	500	349 억	3447158	N	N	1768	N	N
8	20231229	100718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-15	5	-0.73	2503841815	1214043	101.40	2070	2150	2015	2670	1440	2055	2070.26	4.93	36843	28752	2158	2106	2073	2021	1988	2090	2005	350	615	500	1430	5	1	69926073	1426	-4.29	1.86	12	1.74	-475.00	1095.00	6640	20221227	-69.28	1537	20231011	32.73	6100	-66.56	20230112	1537	32.73	20231011	7490	-72.76	20221228	1537	32.73	20231011	0.05	N	088800	500	349 억	3447158	N	N	1768	N	N
9	20231229	090719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-15	5	-0.73	2503841815	1214043	101.40	2070	2150	2015	2670	1440	2055	2070.26	4.93	36843	28752	2158	2106	2073	2021	1988	2090	2005	350	615	500	1430	5	1	69926073	1426	-4.29	1.86	12	1.74	-475.00	1095.00	6640	20221227	-69.28	1537	20231011	32.73	6100	-66.56	20230112	1537	32.73	20231011	7490	-72.76	20221228	1537	32.73	20231011	0.05	N	088800	500	349 억	3447158	N	N	1768	N	N
10	20231228	160711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-15	5	-0.73	2365167435	1142460	95.42	2070	2150	2015	2670	1440	2055	2070.26	4.88	0	28752	2158	2106	2073	2021	1988	2090	2005	350	615	500	1430	5	1	69926073	1426	-4.29	1.86	12	1.63	-475.00	1095.00	6640	20221227	-69.28	1537	20231011	32.73	6100	-66.56	20230112	1537	32.73	20231011	7490	-72.76	20221228	1537	32.73	20231011	0.05	N	088800	500	349 억	3410315	N	N	1768	N	N
11	20231228	150718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2025	-30	5	-1.46	2247347970	1084689	90.60	2070	2150	2015	2670	1440	2055	2071.88	4.88	0	29316	2158	2106	2073	2021	1988	2090	2005	350	615	500	1430	5	1	69926073	1416	-4.26	1.85	12	1.55	-475.00	1095.00	6640	20221227	-69.50	1537	20231011	31.75	6100	-66.80	20230112	1537	31.75	20231011	7490	-72.96	20221228	1537	31.75	20231011	0.05	N	088800	500	349 억	3410315	N	N	940	N	N
12	20231228	140710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-15	5	-0.73	1898551180	912821	76.24	2070	2150	2020	2670	1440	2055	2079.87	4.88	0	-7502	2158	2106	2073	2021	1988	2090	2005	350	615	500	1430	5	1	69926073	1426	-4.29	1.86	12	1.31	-475.00	1095.00	6640	20221227	-69.28	1537	20231011	32.73	6100	-66.56	20230112	1537	32.73	20231011	7490	-72.76	20221228	1537	32.73	20231011	0.05	N	088800	500	349 억	3410315	N	N	940	N	N
13	20231228	130710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	0	3	0.00	1712273125	821312	68.60	2070	2150	2020	2670	1440	2055	2084.80	4.88	0	-21072	2158	2106	2073	2021	1988	2090	2005	350	615	500	1430	5	1	69926073	1437	-4.33	1.88	12	1.17	-475.00	1095.00	6640	20221227	-69.05	1537	20231011	33.70	6100	-66.31	20230112	1537	33.70	20231011	7490	-72.56	20221228	1537	33.70	20231011	0.05	N	088800	500	349 억	3410315	N	N	940	N	N
14	20231228	120713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2040	-15	5	-0.73	1551323990	742417	62.01	2070	2150	2020	2670	1440	2055	2089.56	4.88	0	-29560	2158	2106	2073	2021	1988	2090	2005	350	615	500	1430	5	1	69926073	1426	-4.29	1.86	12	1.06	-475.00	1095.00	6640	20221227	-69.28	1537	20231011	32.73	6100	-66.56	20230112	1537	32.73	20231011	7490	-72.76	20221228	1537	32.73	20231011	0.05	N	088800	500	349 억	3410315	N	N	940	N	N
15	20231228	110714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	25	2	1.22	1055925155	501008	41.85	2070	2150	2055	2670	1440	2055	2107.61	4.88	0	-54792	2158	2106	2073	2021	1988	2090	2005	350	615	500	1430	5	1	69926073	1454	-4.38	1.90	12	0.72	-475.00	1095.00	6640	20221227	-68.67	1537	20231011	35.33	6100	-65.90	20230112	1537	35.33	20231011	7490	-72.23	20221228	1537	35.33	20231011	0.05	N	088800	500	349 억	3410315	N	N	940	N	N
16	20231228	100710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2100	45	2	2.19	789651780	373300	31.18	2070	2150	2055	2670	1440	2055	2115.34	4.88	0	-80710	2158	2106	2073	2021	1988	2090	2005	350	615	500	1430	5	1	69926073	1468	-4.42	1.92	12	0.53	-475.00	1095.00	6640	20221227	-68.37	1537	20231011	36.63	6100	-65.57	20230112	1537	36.63	20231011	7490	-71.96	20221228	1537	36.63	20231011	0.05	N	088800	500	349 억	3410315	N	N	940	N	N
17	20231228	090712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2120	65	2	3.16	115376605	55270	4.62	2070	2130	2055	2670	1440	2055	2087.54	4.88	0	-8160	2158	2106	2073	2021	1988	2090	2005	350	615	500	1430	5	1	69926073	1482	-4.46	1.94	12	0.08	-475.00	1095.00	6640	20221227	-68.07	1537	20231011	37.93	6100	-65.25	20230112	1537	37.93	20231011	7490	-71.70	20221228	1537	37.93	20231011	0.05	N	088800	500	349 억	3410315	N	N	940	N	N
18	20231227	160705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	-75	5	-3.52	2448076400	1181676	110.84	2100	2125	2040	2765	1495	2130	2071.71	4.39	0	342300	2236	2182	2126	2072	2016	2155	2045	350	635	500	1490	5	1	69926073	1437	-4.33	1.88	12	1.69	-475.00	1095.00	6640	20221222	-69.05	1537	20231011	33.70	6100	-66.31	20230112	1537	33.70	20231011	7500	-72.60	20221227	1537	33.70	20231011	0.08	N	088800	500	349 억	3071132	N	N	911	N	N
19	20231227	150716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	-55	5	-2.58	2137689575	1030789	96.69	2100	2125	2040	2765	1495	2130	2073.84	4.39	0	282738	2236	2182	2126	2072	2016	2155	2045	350	635	500	1490	5	1	69926073	1451	-4.37	1.89	12	1.47	-475.00	1095.00	6640	20221222	-68.75	1537	20231011	35.00	6100	-65.98	20230112	1537	35.00	20231011	7500	-72.33	20221227	1537	35.00	20231011	0.08	N	088800	500	349 억	3071132	N	N	375	N	N
20	20231227	140713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2065	-65	5	-3.05	1871417110	902851	84.69	2100	2125	2040	2765	1495	2130	2072.78	4.39	0	271134	2236	2182	2126	2072	2016	2155	2045	350	635	500	1490	5	1	69926073	1444	-4.35	1.89	12	1.29	-475.00	1095.00	6640	20221222	-68.90	1537	20231011	34.35	6100	-66.15	20230112	1537	34.35	20231011	7500	-72.47	20221227	1537	34.35	20231011	0.08	N	088800	500	349 억	3071132	N	N	375	N	N
21	20231227	130707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	-70	5	-3.29	1651893100	796041	74.67	2100	2125	2040	2765	1495	2130	2075.13	4.39	0	238535	2236	2182	2126	2072	2016	2155	2045	350	635	500	1490	5	1	69926073	1440	-4.34	1.88	12	1.14	-475.00	1095.00	6640	20221222	-68.98	1537	20231011	34.03	6100	-66.23	20230112	1537	34.03	20231011	7500	-72.53	20221227	1537	34.03	20231011	0.08	N	088800	500	349 억	3071132	N	N	375	N	N
22	20231227	120708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2045	-85	5	-3.99	1460907615	703080	65.95	2100	2125	2040	2765	1495	2130	2077.87	4.39	0	202059	2236	2182	2126	2072	2016	2155	2045	350	635	500	1490	5	1	69926073	1430	-4.31	1.87	12	1.01	-475.00	1095.00	6640	20221222	-69.20	1537	20231011	33.05	6100	-66.48	20230112	1537	33.05	20231011	7500	-72.73	20221227	1537	33.05	20231011	0.08	N	088800	500	349 억	3071132	N	N	375	N	N
23	20231227	110713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	-35	5	-1.64	1086259865	521477	48.91	2100	2125	2040	2765	1495	2130	2083.04	4.39	0	147750	2236	2182	2126	2072	2016	2155	2045	350	635	500	1490	5	1	69926073	1465	-4.41	1.91	12	0.75	-475.00	1095.00	6640	20221222	-68.45	1537	20231011	36.30	6100	-65.66	20230112	1537	36.30	20231011	7500	-72.07	20221227	1537	36.30	20231011	0.08	N	088800	500	349 억	3071132	N	N	375	N	N
24	20231227	100712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	-50	5	-2.35	644405640	307875	28.88	2100	2125	2070	2765	1495	2130	2093.07	4.39	0	79512	2236	2182	2126	2072	2016	2155	2045	350	635	500	1490	5	1	69926073	1454	-4.38	1.90	12	0.44	-475.00	1095.00	6640	20221222	-68.67	1537	20231011	35.33	6100	-65.90	20230112	1537	35.33	20231011	7500	-72.27	20221227	1537	35.33	20231011	0.08	N	088800	500	349 억	3071132	N	N	375	N	N
25	20231227	090714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	-35	5	-1.64	176386985	84161	7.89	2100	2125	2080	2765	1495	2130	2095.82	4.39	0	10830	2236	2182	2126	2072	2016	2155	2045	350	635	500	1490	5	1	69926073	1465	-4.41	1.91	12	0.12	-475.00	1095.00	6640	20221222	-68.45	1537	20231011	36.30	6100	-65.66	20230112	1537	36.30	20231011	7500	-72.07	20221227	1537	36.30	20231011	0.08	N	088800	500	349 억	3071132	N	N	375	N	N
26	20231226	160714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2130	-20	5	-0.93	2213140870	1042350	100.00	2150	2180	2070	2795	1505	2150	2123.21	4.16	0	159702	2296	2222	2186	2112	2076	2205	2095	350	645	500	1500	5	1	69926073	1489	-4.48	1.95	12	1.49	-475.00	1095.00	6808	20221221	-68.71	1537	20231011	38.58	6100	-65.08	20230112	1537	38.58	20231011	7500	-71.60	20221227	1537	38.58	20231011	0.14	N	088800	500	349 억	2909148	N	N	375	N	N
27	20231226	150710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2125	-25	5	-1.16	2104543265	991303	95.10	2150	2180	2070	2795	1505	2150	2123.01	4.16	0	157531	2296	2222	2186	2112	2076	2205	2095	350	645	500	1500	5	1	69926073	1486	-4.47	1.94	12	1.42	-475.00	1095.00	6808	20221221	-68.79	1537	20231011	38.26	6100	-65.16	20230112	1537	38.26	20231011	7500	-71.67	20221227	1537	38.26	20231011	0.14	N	088800	500	349 억	2909148	N	N	115	N	N
28	20231226	140713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	-10	5	-0.47	1914148175	901618	86.49	2150	2180	2070	2795	1505	2150	2123.01	4.16	0	144053	2296	2222	2186	2112	2076	2205	2095	350	645	500	1500	5	1	69926073	1496	-4.51	1.95	12	1.29	-475.00	1095.00	6808	20221221	-68.57	1537	20231011	39.23	6100	-64.92	20230112	1537	39.23	20231011	7500	-71.47	20221227	1537	39.23	20231011	0.14	N	088800	500	349 억	2909148	N	N	115	N	N
29	20231226	130712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	-10	5	-0.47	1668143040	786973	75.50	2150	2180	2070	2795	1505	2150	2119.70	4.16	0	183902	2296	2222	2186	2112	2076	2205	2095	350	645	500	1500	5	1	69926073	1496	-4.51	1.95	12	1.13	-475.00	1095.00	6808	20221221	-68.57	1537	20231011	39.23	6100	-64.92	20230112	1537	39.23	20231011	7500	-71.47	20221227	1537	39.23	20231011	0.14	N	088800	500	349 억	2909148	N	N	115	N	N
30	20231226	120711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	-70	5	-3.26	1371263545	646473	62.02	2150	2180	2070	2795	1505	2150	2121.15	4.16	0	178770	2296	2222	2186	2112	2076	2205	2095	350	645	500	1500	5	1	69926073	1454	-4.38	1.90	12	0.92	-475.00	1095.00	6808	20221221	-69.45	1537	20231011	35.33	6100	-65.90	20230112	1537	35.33	20231011	7500	-72.27	20221227	1537	35.33	20231011	0.14	N	088800	500	349 억	2909148	N	N	115	N	N
31	20231226	110715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2115	-35	5	-1.63	1134350430	533182	51.15	2150	2180	2080	2795	1505	2150	2127.51	4.16	0	163347	2296	2222	2186	2112	2076	2205	2095	350	645	500	1500	5	1	69926073	1479	-4.45	1.93	12	0.76	-475.00	1095.00	6808	20221221	-68.93	1537	20231011	37.61	6100	-65.33	20230112	1537	37.61	20231011	7500	-71.80	20221227	1537	37.61	20231011	0.14	N	088800	500	349 억	2909148	N	N	115	N	N
32	20231226	100711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2120	-30	5	-1.40	667403855	311250	29.86	2150	2180	2110	2795	1505	2150	2144.27	4.16	0	80142	2296	2222	2186	2112	2076	2205	2095	350	645	500	1500	5	1	69926073	1482	-4.46	1.94	12	0.45	-475.00	1095.00	6808	20221221	-68.86	1537	20231011	37.93	6100	-65.25	20230112	1537	37.93	20231011	7500	-71.73	20221227	1537	37.93	20231011	0.14	N	088800	500	349 억	2909148	N	N	115	N	N
33	20231226	090713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2170	20	2	0.93	174487185	81111	7.78	2150	2175	2120	2795	1505	2150	2151.21	4.16	0	10523	2296	2222	2186	2112	2076	2205	2095	350	645	500	1500	5	1	69926073	1517	-4.57	1.98	12	0.12	-475.00	1095.00	6808	20221221	-68.13	1537	20231011	41.18	6100	-64.43	20230112	1537	41.18	20231011	7500	-71.07	20221227	1537	41.18	20231011	0.14	N	088800	500	349 억	2909148	N	N	115	N	N
34	20231222	160703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	-75	5	-3.37	2275648530	1032531	50.09	2230	2260	2150	2890	1560	2225	2204.11	4.19	0	-17344	2465	2345	2255	2135	2045	2405	2195	350	665	500	1550	5	1	69926073	1503	-4.53	1.96	12	1.48	-475.00	1095.00	7101	20221220	-69.72	1537	20231011	39.88	6100	-64.75	20230112	1537	39.88	20231011	7500	-71.33	20221222	1537	39.88	20231011	0.14	N	088800	500	349 억	2926487	N	N	115	N	N
35	20231222	150700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2170	-55	5	-2.47	2031041320	919433	44.60	2230	2260	2165	2890	1560	2225	2209.02	4.19	0	-24113	2465	2345	2255	2135	2045	2405	2195	350	665	500	1550	5	1	69926073	1517	-4.57	1.98	12	1.31	-475.00	1095.00	7101	20221220	-69.44	1537	20231011	41.18	6100	-64.43	20230112	1537	41.18	20231011	7500	-71.07	20221222	1537	41.18	20231011	0.14	N	088800	500	349 억	2926487	N	N	99	N	N
36	20231222	140657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2190	-35	5	-1.57	1748186635	789918	38.32	2230	2260	2165	2890	1560	2225	2213.12	4.19	0	7502	2465	2345	2255	2135	2045	2405	2195	350	665	500	1550	5	1	69926073	1531	-4.61	2.00	12	1.13	-475.00	1095.00	7101	20221220	-69.16	1537	20231011	42.49	6100	-64.10	20230112	1537	42.49	20231011	7500	-70.80	20221222	1537	42.49	20231011	0.14	N	088800	500	349 억	2926487	N	N	99	N	N
37	20231222	130700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2205	-20	5	-0.90	1620230885	731704	35.50	2230	2260	2165	2890	1560	2225	2214.33	4.19	0	11657	2465	2345	2255	2135	2045	2405	2195	350	665	500	1550	5	1	69926073	1542	-4.64	2.01	12	1.05	-475.00	1095.00	7101	20221220	-68.95	1537	20231011	43.46	6100	-63.85	20230112	1537	43.46	20231011	7500	-70.60	20221222	1537	43.46	20231011	0.14	N	088800	500	349 억	2926487	N	N	99	N	N
38	20231222	120658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2215	-10	5	-0.45	1460079915	659213	31.98	2230	2260	2165	2890	1560	2225	2214.88	4.19	0	4383	2465	2345	2255	2135	2045	2405	2195	350	665	500	1550	5	1	69926073	1549	-4.66	2.02	12	0.94	-475.00	1095.00	7101	20221220	-68.81	1537	20231011	44.11	6100	-63.69	20230112	1537	44.11	20231011	7500	-70.47	20221222	1537	44.11	20231011	0.14	N	088800	500	349 억	2926487	N	N	99	N	N
39	20231222	110658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2200	-25	5	-1.12	1350981790	609799	29.58	2230	2260	2165	2890	1560	2225	2215.45	4.19	0	-7386	2465	2345	2255	2135	2045	2405	2195	350	665	500	1550	5	1	69926073	1538	-4.63	2.01	12	0.87	-475.00	1095.00	7101	20221220	-69.02	1537	20231011	43.14	6100	-63.93	20230112	1537	43.14	20231011	7500	-70.67	20221222	1537	43.14	20231011	0.14	N	088800	500	349 억	2926487	N	N	99	N	N
40	20231222	100656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2190	-35	5	-1.57	1137603925	512491	24.86	2230	2260	2165	2890	1560	2225	2219.75	4.19	0	-42937	2465	2345	2255	2135	2045	2405	2195	350	665	500	1550	5	1	69926073	1531	-4.61	2.00	12	0.73	-475.00	1095.00	7101	20221220	-69.16	1537	20231011	42.49	6100	-64.10	20230112	1537	42.49	20231011	7500	-70.80	20221222	1537	42.49	20231011	0.14	N	088800	500	349 억	2926487	N	N	99	N	N
41	20231222	090658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2255	30	2	1.35	187177430	83857	4.07	2230	2255	2200	2890	1560	2225	2232.10	4.19	0	3409	2465	2345	2255	2135	2045	2405	2195	350	665	500	1550	5	1	69926073	1577	-4.75	2.06	12	0.12	-475.00	1095.00	7101	20221220	-68.24	1537	20231011	46.71	6100	-63.03	20230112	1537	46.71	20231011	7500	-69.93	20221222	1537	46.71	20231011	0.14	N	088800	500	349 억	2926487	N	N	99	N	N
42	20231221	160654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2225	15	2	0.68	4643810745	2044643	53.72	2190	2375	2165	2870	1550	2210	2271.28	4.13	0	40062	2363	2286	2233	2156	2103	2325	2195	350	660	500	1540	5	1	69926073	1556	-4.68	2.03	12	2.92	-475.00	1095.00	7233	20221219	-69.24	1537	20231011	44.76	6100	-63.52	20230112	1537	44.76	20231011	7690	-71.07	20221221	1537	44.76	20231011	0.11	N	088800	500	349 억	2885953	N	N	99	N	N
43	20231221	150655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2225	15	2	0.68	4485816685	1973741	51.85	2190	2375	2165	2870	1550	2210	2272.76	4.13	0	12254	2363	2286	2233	2156	2103	2325	2195	350	660	500	1540	5	1	69926073	1556	-4.68	2.03	12	2.82	-475.00	1095.00	7233	20221219	-69.24	1537	20231011	44.76	6100	-63.52	20230112	1537	44.76	20231011	7690	-71.07	20221221	1537	44.76	20231011	0.11	N	088800	500	349 억	2885953	N	N	396	N	N
44	20231221	140655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2250	40	2	1.81	4175729190	1834951	48.21	2190	2375	2165	2870	1550	2210	2275.67	4.13	0	-26646	2363	2286	2233	2156	2103	2325	2195	350	660	500	1540	5	1	69926073	1573	-4.74	2.05	12	2.62	-475.00	1095.00	7233	20221219	-68.89	1537	20231011	46.39	6100	-63.11	20230112	1537	46.39	20231011	7690	-70.74	20221221	1537	46.39	20231011	0.11	N	088800	500	349 억	2885953	N	N	396	N	N
45	20231221	130654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2240	30	2	1.36	3906471685	1714295	45.04	2190	2375	2165	2870	1550	2210	2278.78	4.13	0	-19925	2363	2286	2233	2156	2103	2325	2195	350	660	500	1540	5	1	69926073	1566	-4.72	2.05	12	2.45	-475.00	1095.00	7233	20221219	-69.03	1537	20231011	45.74	6100	-63.28	20230112	1537	45.74	20231011	7690	-70.87	20221221	1537	45.74	20231011	0.11	N	088800	500	349 억	2885953	N	N	396	N	N
46	20231221	120658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2260	50	2	2.26	3639715490	1595406	41.91	2190	2375	2165	2870	1550	2210	2281.39	4.13	0	-13275	2363	2286	2233	2156	2103	2325	2195	350	660	500	1540	5	1	69926073	1580	-4.76	2.06	12	2.28	-475.00	1095.00	7233	20221219	-68.75	1537	20231011	47.04	6100	-62.95	20230112	1537	47.04	20231011	7690	-70.61	20221221	1537	47.04	20231011	0.11	N	088800	500	349 억	2885953	N	N	396	N	N
47	20231221	110658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2250	40	2	1.81	3290359415	1441101	37.86	2190	2375	2165	2870	1550	2210	2283.24	4.13	0	14293	2363	2286	2233	2156	2103	2325	2195	350	660	500	1540	5	1	69926073	1573	-4.74	2.05	12	2.06	-475.00	1095.00	7233	20221219	-68.89	1537	20231011	46.39	6100	-63.11	20230112	1537	46.39	20231011	7690	-70.74	20221221	1537	46.39	20231011	0.11	N	088800	500	349 억	2885953	N	N	396	N	N
48	20231221	100655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2270	60	2	2.71	2638803940	1152959	30.29	2190	2375	2165	2870	1550	2210	2288.75	4.13	0	-10493	2363	2286	2233	2156	2103	2325	2195	350	660	500	1540	5	1	69926073	1587	-4.78	2.07	12	1.65	-475.00	1095.00	7233	20221219	-68.62	1537	20231011	47.69	6100	-62.79	20230112	1537	47.69	20231011	7690	-70.48	20221221	1537	47.69	20231011	0.11	N	088800	500	349 억	2885953	N	N	396	N	N
49	20231221	090656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2250	40	2	1.81	273948680	123342	3.24	2190	2270	2165	2870	1550	2210	2221.08	4.13	0	-2940	2363	2286	2233	2156	2103	2325	2195	350	660	500	1540	5	1	69926073	1573	-4.74	2.05	12	0.18	-475.00	1095.00	7233	20221219	-68.89	1537	20231011	46.39	6100	-63.11	20230112	1537	46.39	20231011	7690	-70.74	20221221	1537	46.39	20231011	0.11	N	088800	500	349 억	2885953	N	N	396	N	N
50	20231220	160657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2210	-275	5	-11.07	8457969320	3779622	67.19	2200	2310	2180	3230	1740	2485	2237.80	4.08	0	115879	2731	2607	2476	2352	2221	2670	2415	350	745	500	1730	5	1	69926073	1545	-4.65	2.02	12	5.41	-475.00	1095.00	7233	20221219	-69.45	1537	20231011	43.79	6100	-63.77	20230112	1537	43.79	20231011	8020	-72.44	20221220	1537	43.79	20231011	0.10	N	088800	500	349 억	2851606	N	N	396	N	N
51	20231220	150733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2205	-280	5	-11.27	8187251015	3656779	65.01	2200	2310	2180	3230	1740	2485	2238.92	4.08	0	114018	2731	2607	2476	2352	2221	2670	2415	350	745	500	1730	5	1	69926073	1542	-4.64	2.01	12	5.23	-475.00	1095.00	7233	20221219	-69.51	1537	20231011	43.46	6100	-63.85	20230112	1537	43.46	20231011	8020	-72.51	20221220	1537	43.46	20231011	0.10	N	088800	500	349 억	2851606	N	N	0	N	N
52	20231220	140740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2235	-250	5	-10.06	7047762605	3138973	55.80	2200	2310	2180	3230	1740	2485	2245.24	4.08	0	77975	2731	2607	2476	2352	2221	2670	2415	350	745	500	1730	5	1	69926073	1563	-4.71	2.04	12	4.49	-475.00	1095.00	7233	20221219	-69.10	1537	20231011	45.41	6100	-63.36	20230112	1537	45.41	20231011	8020	-72.13	20221220	1537	45.41	20231011	0.10	N	088800	500	349 억	2851606	N	N	0	N	N
53	20231220	130735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2215	-270	5	-10.87	6729336430	2995980	53.26	2200	2310	2180	3230	1740	2485	2246.12	4.08	0	84995	2731	2607	2476	2352	2221	2670	2415	350	745	500	1730	5	1	69926073	1549	-4.66	2.02	12	4.28	-475.00	1095.00	7233	20221219	-69.38	1537	20231011	44.11	6100	-63.69	20230112	1537	44.11	20231011	8020	-72.38	20221220	1537	44.11	20231011	0.10	N	088800	500	349 억	2851606	N	N	0	N	N
54	20231220	120653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2250	-235	5	-9.46	5836405295	2595331	46.14	2200	2310	2180	3230	1740	2485	2248.81	4.08	0	93676	2731	2607	2476	2352	2221	2670	2415	350	745	500	1730	5	1	69926073	1573	-4.74	2.05	12	3.71	-475.00	1095.00	7233	20221219	-68.89	1537	20231011	46.39	6100	-63.11	20230112	1537	46.39	20231011	8020	-71.95	20221220	1537	46.39	20231011	0.10	N	088800	500	349 억	2851606	N	N	0	N	N
55	20231220	110656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2255	-230	5	-9.26	5140827845	2286587	40.65	2200	2310	2180	3230	1740	2485	2248.25	4.08	0	140856	2731	2607	2476	2352	2221	2670	2415	350	745	500	1730	5	1	69926073	1577	-4.75	2.06	12	3.27	-475.00	1095.00	7233	20221219	-68.82	1537	20231011	46.71	6100	-63.03	20230112	1537	46.71	20231011	8020	-71.88	20221220	1537	46.71	20231011	0.10	N	088800	500	349 억	2851606	N	N	0	N	N
56	20231220	100655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2260	-225	5	-9.05	4348534120	1937937	34.45	2200	2310	2180	3230	1740	2485	2243.90	4.08	0	128444	2731	2607	2476	2352	2221	2670	2415	350	745	500	1730	5	1	69926073	1580	-4.76	2.06	12	2.77	-475.00	1095.00	7233	20221219	-68.75	1537	20231011	47.04	6100	-62.95	20230112	1537	47.04	20231011	8020	-71.82	20221220	1537	47.04	20231011	0.10	N	088800	500	349 억	2851606	N	N	0	N	N
57	20231220	090655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2275	-210	5	-8.45	1641531530	733766	13.04	2200	2310	2180	3230	1740	2485	2237.13	4.08	0	73012	2731	2607	2476	2352	2221	2670	2415	350	745	500	1730	5	1	69926073	1591	-4.79	2.08	12	1.05	-475.00	1095.00	7233	20221219	-68.55	1537	20231011	48.02	6100	-62.70	20230112	1537	48.02	20231011	8020	-71.63	20221220	1537	48.02	20231011	0.10	N	088800	500	349 억	2851606	N	N	0	N	N
58	20231219	160654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	50	2	2.05	13302073475	5362113	53.73	2415	2600	2345	3165	1705	2435	2480.75	4.32	820	-86382	2681	2557	2346	2222	2011	2620	2285	350	730	500	1700	5	1	69926073	1738	-5.23	2.27	12	7.67	-475.00	1095.00	7233	20221219	-65.64	1537	20231011	61.68	6100	-59.26	20230112	1537	61.68	20231011	8170	-69.58	20221219	1537	61.68	20231011	0.11	N	088800	500	349 억	3023247	N	N	916	N	N
59	20231219	150657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	40	2	1.64	12877918330	5191039	52.02	2415	2600	2345	3165	1705	2435	2480.80	4.32	820	-114242	2681	2557	2346	2222	2011	2620	2285	350	730	500	1700	5	1	69926073	1731	-5.21	2.26	12	7.42	-475.00	1095.00	7233	20221219	-65.78	1537	20231011	61.03	6100	-59.43	20230112	1537	61.03	20231011	8170	-69.71	20221219	1537	61.03	20231011	0.11	N	088800	500	349 억	3023247	N	N	916	N	N
60	20231219	140652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	0	3	0.00	11928846525	4808483	48.18	2415	2600	2345	3165	1705	2435	2480.79	4.32	820	-147879	2681	2557	2346	2222	2011	2620	2285	350	730	500	1700	5	1	69926073	1703	-5.13	2.22	12	6.88	-475.00	1095.00	7233	20221219	-66.33	1537	20231011	58.43	6100	-60.08	20230112	1537	58.43	20231011	8170	-70.20	20221219	1537	58.43	20231011	0.11	N	088800	500	349 억	3023247	N	N	916	N	N
61	20231219	130657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	40	2	1.64	11335199990	4565694	45.75	2415	2600	2345	3165	1705	2435	2482.69	4.32	820	-204523	2681	2557	2346	2222	2011	2620	2285	350	730	500	1700	5	1	69926073	1731	-5.21	2.26	12	6.53	-475.00	1095.00	7233	20221219	-65.78	1537	20231011	61.03	6100	-59.43	20230112	1537	61.03	20231011	8170	-69.71	20221219	1537	61.03	20231011	0.11	N	088800	500	349 억	3023247	N	N	916	N	N
62	20231219	120657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	60	2	2.46	10614650735	4273133	42.82	2415	2600	2345	3165	1705	2435	2484.04	4.32	820	-238611	2681	2557	2346	2222	2011	2620	2285	350	730	500	1700	5	1	69926073	1745	-5.25	2.28	12	6.11	-475.00	1095.00	7233	20221219	-65.51	1537	20231011	62.33	6100	-59.10	20230112	1537	62.33	20231011	8170	-69.46	20221219	1537	62.33	20231011	0.11	N	088800	500	349 억	3023247	N	N	916	N	N
63	20231219	110655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	100	2	4.11	9297347520	3746588	37.54	2415	2600	2345	3165	1705	2435	2481.55	4.32	820	-263273	2681	2557	2346	2222	2011	2620	2285	350	730	500	1700	5	1	69926073	1773	-5.34	2.32	12	5.36	-475.00	1095.00	7233	20221219	-64.95	1537	20231011	64.93	6100	-58.44	20230112	1537	64.93	20231011	8170	-68.97	20221219	1537	64.93	20231011	0.11	N	088800	500	349 억	3023247	N	N	916	N	N
64	20231219	100655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	0	3	0.00	4982512745	2046121	20.50	2415	2535	2345	3165	1705	2435	2435.10	4.32	820	-258917	2681	2557	2346	2222	2011	2620	2285	350	730	500	1700	5	1	69926073	1703	-5.13	2.22	12	2.93	-475.00	1095.00	7233	20221219	-66.33	1537	20231011	58.43	6100	-60.08	20230112	1537	58.43	20231011	8170	-70.20	20221219	1537	58.43	20231011	0.11	N	088800	500	349 억	3023247	N	N	916	N	N
65	20231219	090652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-55	5	-2.26	992114040	416137	4.17	2415	2420	2345	3165	1705	2435	2384.10	4.32	820	-8880	2681	2557	2346	2222	2011	2620	2285	350	730	500	1700	5	1	69926073	1664	-5.01	2.17	12	0.60	-475.00	1095.00	7233	20221219	-67.10	1537	20231011	54.85	6100	-60.98	20230112	1537	54.85	20231011	8170	-70.87	20221219	1537	54.85	20231011	0.11	N	088800	500	349 억	3023247	N	N	916	N	N
66	20231218	160652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	305	2	14.32	23402714350	9933682	658.94	2190	2470	2135	2765	1495	2130	2355.79	4.75	0	143507	2210	2170	2125	2085	2040	2190	2105	350	635	500	1490	5	1	69926073	1703	-5.13	2.22	12	14.21	-475.00	1095.00	7233	20221219	-66.33	1537	20231011	58.43	6100	-60.08	20230112	1537	58.43	20231011	8170	-70.20	20221219	1537	58.43	20231011	0.11	N	088800	500	349 억	3318460	N	N	916	N	N
67	20231218	150654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	275	2	12.91	22298517025	9478819	628.77	2190	2470	2135	2765	1495	2130	2352.46	4.75	0	153744	2210	2170	2125	2085	2040	2190	2105	350	635	500	1490	5	1	69926073	1682	-5.06	2.20	12	13.56	-475.00	1095.00	7233	20221219	-66.75	1537	20231011	56.47	6100	-60.57	20230112	1537	56.47	20231011	8170	-70.56	20221219	1537	56.47	20231011	0.11	N	088800	500	349 억	3318460	N	N	11	N	N
68	20231218	140650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	275	2	12.91	16497874645	7092691	470.49	2190	2405	2135	2765	1495	2130	2326.04	4.75	0	188242	2210	2170	2125	2085	2040	2190	2105	350	635	500	1490	5	1	69926073	1682	-5.06	2.20	12	10.14	-475.00	1095.00	7233	20221219	-66.75	1537	20231011	56.47	6100	-60.57	20230112	1537	56.47	20231011	8170	-70.56	20221219	1537	56.47	20231011	0.11	N	088800	500	349 억	3318460	Y	N	11	N	N
69	20231218	130651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2335	205	2	9.62	13842913475	5978144	396.55	2190	2400	2135	2765	1495	2130	2315.59	4.75	0	63391	2210	2170	2125	2085	2040	2190	2105	350	635	500	1490	5	1	69926073	1633	-4.92	2.13	12	8.55	-475.00	1095.00	7233	20221219	-67.72	1537	20231011	51.92	6100	-61.72	20230112	1537	51.92	20231011	8170	-71.42	20221219	1537	51.92	20231011	0.11	N	088800	500	349 억	3318460	N	N	11	N	N
70	20231218	120646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	220	2	10.33	13002284530	5620481	372.83	2190	2400	2135	2765	1495	2130	2313.38	4.75	0	3081	2210	2170	2125	2085	2040	2190	2105	350	635	500	1490	5	1	69926073	1643	-4.95	2.15	12	8.04	-475.00	1095.00	7233	20221219	-67.51	1537	20231011	52.90	6100	-61.48	20230112	1537	52.90	20231011	8170	-71.24	20221219	1537	52.90	20231011	0.11	N	088800	500	349 억	3318460	N	N	11	N	N
71	20231218	110650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2330	200	2	9.39	11407452595	4937584	327.53	2190	2400	2135	2765	1495	2130	2310.33	4.75	0	-43140	2210	2170	2125	2085	2040	2190	2105	350	635	500	1490	5	1	69926073	1629	-4.91	2.13	12	7.06	-475.00	1095.00	7233	20221219	-67.79	1537	20231011	51.59	6100	-61.80	20230112	1537	51.59	20231011	8170	-71.48	20221219	1537	51.59	20231011	0.11	N	088800	500	349 억	3318460	N	N	11	N	N
72	20231218	100648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2255	125	2	5.87	6614422160	2897363	192.19	2190	2380	2135	2765	1495	2130	2282.91	4.75	0	-168630	2210	2170	2125	2085	2040	2190	2105	350	635	500	1490	5	1	69926073	1577	-4.75	2.06	12	4.14	-475.00	1095.00	7233	20221219	-68.82	1537	20231011	46.71	6100	-63.03	20230112	1537	46.71	20231011	8170	-72.40	20221219	1537	46.71	20231011	0.11	N	088800	500	349 억	3318460	N	N	11	N	N
73	20231218	090646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2190	60	2	2.82	298604680	137695	9.13	2190	2195	2135	2765	1495	2130	2168.59	4.75	0	-24075	2210	2170	2125	2085	2040	2190	2105	350	635	500	1490	5	1	69926073	1531	-4.61	2.00	12	0.20	-475.00	1095.00	7233	20221219	-69.72	1537	20231011	42.49	6100	-64.10	20230112	1537	42.49	20231011	8170	-73.19	20221219	1537	42.49	20231011	0.11	N	088800	500	349 억	3318460	N	N	11	N	N
74	20231215	160647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2130	50	2	2.40	3165121770	1487626	71.04	2100	2165	2080	2700	1460	2080	2127.68	4.56	0	112668	2243	2161	2113	2031	1983	2137	2007	350	620	500	1450	5	1	69926073	1489	-4.48	1.95	12	2.13	-475.00	1095.00	7233	20221219	-70.55	1537	20231011	38.58	6100	-65.08	20230112	1537	38.58	20231011	8170	-73.93	20221219	1537	38.58	20231011	0.11	N	088800	500	349 억	3187681	N	N	11	N	N
75	20231215	150651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2135	55	2	2.64	3026273365	1422433	67.93	2100	2165	2080	2700	1460	2080	2127.59	4.56	0	109684	2243	2161	2113	2031	1983	2137	2007	350	620	500	1450	5	1	69926073	1493	-4.49	1.95	12	2.03	-475.00	1095.00	7233	20221219	-70.48	1537	20231011	38.91	6100	-65.00	20230112	1537	38.91	20231011	8170	-73.87	20221219	1537	38.91	20231011	0.11	N	088800	500	349 억	3187681	N	N	383	N	N
76	20231215	140650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2125	45	2	2.16	2762797195	1298331	62.00	2100	2165	2080	2700	1460	2080	2128.02	4.56	0	91985	2243	2161	2113	2031	1983	2137	2007	350	620	500	1450	5	1	69926073	1486	-4.47	1.94	12	1.86	-475.00	1095.00	7233	20221219	-70.62	1537	20231011	38.26	6100	-65.16	20230112	1537	38.26	20231011	8170	-73.99	20221219	1537	38.26	20231011	0.11	N	088800	500	349 억	3187681	N	N	383	N	N
77	20231215	130645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2115	35	2	1.68	2215437015	1039173	49.62	2100	2165	2080	2700	1460	2080	2132.00	4.56	0	88437	2243	2161	2113	2031	1983	2137	2007	350	620	500	1450	5	1	69926073	1479	-4.45	1.93	12	1.49	-475.00	1095.00	7233	20221219	-70.76	1537	20231011	37.61	6100	-65.33	20230112	1537	37.61	20231011	8170	-74.11	20221219	1537	37.61	20231011	0.11	N	088800	500	349 억	3187681	N	N	383	N	N
78	20231215	120646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2130	50	2	2.40	1897606580	888959	42.45	2100	2165	2080	2700	1460	2080	2134.74	4.56	0	83355	2243	2161	2113	2031	1983	2137	2007	350	620	500	1450	5	1	69926073	1489	-4.48	1.95	12	1.27	-475.00	1095.00	7233	20221219	-70.55	1537	20231011	38.58	6100	-65.08	20230112	1537	38.58	20231011	8170	-73.93	20221219	1537	38.58	20231011	0.11	N	088800	500	349 억	3187681	N	N	383	N	N
79	20231215	110642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2140	60	2	2.88	1475108045	691871	33.04	2100	2165	2080	2700	1460	2080	2132.18	4.56	0	71253	2243	2161	2113	2031	1983	2137	2007	350	620	500	1450	5	1	69926073	1496	-4.51	1.95	12	0.99	-475.00	1095.00	7233	20221219	-70.41	1537	20231011	39.23	6100	-64.92	20230112	1537	39.23	20231011	8170	-73.81	20221219	1537	39.23	20231011	0.11	N	088800	500	349 억	3187681	N	N	383	N	N
80	20231215	100647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	70	2	3.37	951053615	447415	21.37	2100	2160	2080	2700	1460	2080	2125.82	4.56	0	61484	2243	2161	2113	2031	1983	2137	2007	350	620	500	1450	5	1	69926073	1503	-4.53	1.96	12	0.64	-475.00	1095.00	7233	20221219	-70.28	1537	20231011	39.88	6100	-64.75	20230112	1537	39.88	20231011	8170	-73.68	20221219	1537	39.88	20231011	0.11	N	088800	500	349 억	3187681	N	N	383	N	N
81	20231215	090648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	5	2	0.24	153366865	73389	3.50	2100	2105	2080	2700	1460	2080	2089.99	4.56	0	4266	2243	2161	2113	2031	1983	2137	2007	350	620	500	1450	5	1	69926073	1458	-4.39	1.90	12	0.10	-475.00	1095.00	7233	20221219	-71.17	1537	20231011	35.65	6100	-65.82	20230112	1537	35.65	20231011	8170	-74.48	20221219	1537	35.65	20231011	0.11	N	088800	500	349 억	3187681	N	N	383	N	N
82	20231214	160644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2080	-65	5	-3.03	4407943140	2083623	83.24	2145	2195	2065	2785	1505	2145	2115.57	4.90	10681	-4802	2258	2201	2113	2056	1968	2230	2085	350	640	500	1500	5	1	69926073	1454	-4.38	1.90	12	2.98	-475.00	1095.00	7233	20221219	-71.24	1537	20231011	35.33	6100	-65.90	20230112	1537	35.33	20231011	8170	-74.54	20221219	1537	35.33	20231011	0.08	N	088800	500	349 억	3424716	N	N	383	N	N
83	20231214	150707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	-55	5	-2.56	4226418850	1996504	79.76	2145	2195	2065	2785	1505	2145	2116.91	4.90	10681	-44629	2258	2201	2113	2056	1968	2230	2085	350	640	500	1500	5	1	69926073	1461	-4.40	1.91	12	2.86	-475.00	1095.00	7233	20221219	-71.10	1537	20231011	35.98	6100	-65.74	20230112	1537	35.98	20231011	8170	-74.42	20221219	1537	35.98	20231011	0.08	N	088800	500	349 억	3424716	N	N	617	N	N
84	20231214	140651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	-50	5	-2.33	3780574270	1782431	71.21	2145	2195	2065	2785	1505	2145	2121.02	4.90	10681	-14922	2258	2201	2113	2056	1968	2230	2085	350	640	500	1500	5	1	69926073	1465	-4.41	1.91	12	2.55	-475.00	1095.00	7233	20221219	-71.04	1537	20231011	36.30	6100	-65.66	20230112	1537	36.30	20231011	8170	-74.36	20221219	1537	36.30	20231011	0.08	N	088800	500	349 억	3424716	N	N	617	N	N
85	20231214	130704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2100	-45	5	-2.10	3483897800	1640606	65.55	2145	2195	2065	2785	1505	2145	2123.54	4.90	10681	-549	2258	2201	2113	2056	1968	2230	2085	350	640	500	1500	5	1	69926073	1468	-4.42	1.92	12	2.35	-475.00	1095.00	7233	20221219	-70.97	1537	20231011	36.63	6100	-65.57	20230112	1537	36.63	20231011	8170	-74.30	20221219	1537	36.63	20231011	0.08	N	088800	500	349 억	3424716	N	N	617	N	N
86	20231214	120715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2105	-40	5	-1.86	3129615755	1472440	58.83	2145	2195	2065	2785	1505	2145	2125.46	4.90	10681	28310	2258	2201	2113	2056	1968	2230	2085	350	640	500	1500	5	1	69926073	1472	-4.43	1.92	12	2.11	-475.00	1095.00	7233	20221219	-70.90	1537	20231011	36.96	6100	-65.49	20230112	1537	36.96	20231011	8170	-74.24	20221219	1537	36.96	20231011	0.08	N	088800	500	349 억	3424716	N	N	617	N	N
87	20231214	110646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	5	2	0.23	2237483995	1058881	42.30	2145	2180	2065	2785	1505	2145	2113.06	4.90	10681	83339	2258	2201	2113	2056	1968	2230	2085	350	640	500	1500	5	1	69926073	1503	-4.53	1.96	12	1.51	-475.00	1095.00	7233	20221219	-70.28	1537	20231011	39.88	6100	-64.75	20230112	1537	39.88	20231011	8170	-73.68	20221219	1537	39.88	20231011	0.08	N	088800	500	349 억	3424716	N	N	617	N	N
88	20231214	100639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2105	-40	5	-1.86	1644372980	779753	31.15	2145	2180	2065	2785	1505	2145	2108.84	4.90	10681	-10516	2258	2201	2113	2056	1968	2230	2085	350	640	500	1500	5	1	69926073	1472	-4.43	1.92	12	1.12	-475.00	1095.00	7233	20221219	-70.90	1537	20231011	36.96	6100	-65.49	20230112	1537	36.96	20231011	8170	-74.24	20221219	1537	36.96	20231011	0.08	N	088800	500	349 억	3424716	N	N	617	N	N
89	20231214	090618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2125	-20	5	-0.93	314698715	146569	5.86	2145	2180	2120	2785	1505	2145	2147.10	4.90	10681	-18462	2258	2201	2113	2056	1968	2230	2085	350	640	500	1500	5	1	69926073	1486	-4.47	1.94	12	0.21	-475.00	1095.00	7233	20221219	-70.62	1537	20231011	38.26	6100	-65.16	20230112	1537	38.26	20231011	8170	-73.99	20221219	1537	38.26	20231011	0.08	N	088800	500	349 억	3424716	N	N	617	N	N
90	20231213	160642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2145	40	2	1.90	5270013280	2485394	45.96	2095	2170	2025	2735	1475	2105	2120.36	4.80	0	91525	2294	2199	2095	2000	1896	2247	2048	350	630	500	1470	5	1	69926073	1500	-4.52	1.96	12	3.55	-475.00	1095.00	7233	20221219	-70.34	1537	20231011	39.56	6100	-64.84	20230112	1537	39.56	20231011	8170	-73.75	20221219	1537	39.56	20231011	0.03	N	088800	500	349 억	3354610	N	N	617	N	N
91	20231213	150657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2120	15	2	0.71	4828899185	2279873	42.16	2095	2170	2025	2735	1475	2105	2118.06	4.80	0	116992	2294	2199	2095	2000	1896	2247	2048	350	630	500	1470	5	1	69926073	1482	-4.46	1.94	12	3.26	-475.00	1095.00	7233	20221219	-70.69	1537	20231011	37.93	6100	-65.25	20230112	1537	37.93	20231011	8170	-74.05	20221219	1537	37.93	20231011	0.03	N	088800	500	349 억	3354610	N	N	462	N	N
92	20231213	140656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2125	20	2	0.95	4426312200	2088628	38.62	2095	2170	2025	2735	1475	2105	2119.25	4.80	0	90565	2294	2199	2095	2000	1896	2247	2048	350	630	500	1470	5	1	69926073	1486	-4.47	1.94	12	2.99	-475.00	1095.00	7233	20221219	-70.62	1537	20231011	38.26	6100	-65.16	20230112	1537	38.26	20231011	8170	-73.99	20221219	1537	38.26	20231011	0.03	N	088800	500	349 억	3354610	N	N	462	N	N
93	20231213	130658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2130	25	2	1.19	3916167865	1849146	34.19	2095	2170	2025	2735	1475	2105	2117.83	4.80	0	48501	2294	2199	2095	2000	1896	2247	2048	350	630	500	1470	5	1	69926073	1489	-4.48	1.95	12	2.64	-475.00	1095.00	7233	20221219	-70.55	1537	20231011	38.58	6100	-65.08	20230112	1537	38.58	20231011	8170	-73.93	20221219	1537	38.58	20231011	0.03	N	088800	500	349 억	3354610	N	N	462	N	N
94	20231213	120655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2150	45	2	2.14	3322230330	1573108	29.09	2095	2170	2025	2735	1475	2105	2111.89	4.80	0	1645	2294	2199	2095	2000	1896	2247	2048	350	630	500	1470	5	1	69926073	1503	-4.53	1.96	12	2.25	-475.00	1095.00	7233	20221219	-70.28	1537	20231011	39.88	6100	-64.75	20230112	1537	39.88	20231011	8170	-73.68	20221219	1537	39.88	20231011	0.03	N	088800	500	349 억	3354610	N	N	462	N	N
95	20231213	110657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	-20	5	-0.95	2869393895	1360916	25.17	2095	2170	2025	2735	1475	2105	2108.43	4.80	0	-57705	2294	2199	2095	2000	1896	2247	2048	350	630	500	1470	5	1	69926073	1458	-4.39	1.90	12	1.95	-475.00	1095.00	7233	20221219	-71.17	1537	20231011	35.65	6100	-65.82	20230112	1537	35.65	20231011	8170	-74.48	20221219	1537	35.65	20231011	0.03	N	088800	500	349 억	3354610	N	N	462	N	N
96	20231213	100659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2155	50	2	2.38	1963060150	933683	17.27	2095	2160	2025	2735	1475	2105	2102.49	4.80	0	-85106	2294	2199	2095	2000	1896	2247	2048	350	630	500	1470	5	1	69926073	1507	-4.54	1.97	12	1.34	-475.00	1095.00	7233	20221219	-70.21	1537	20231011	40.21	6100	-64.67	20230112	1537	40.21	20231011	8170	-73.62	20221219	1537	40.21	20231011	0.03	N	088800	500	349 억	3354610	N	N	462	N	N
97	20231213	090651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	-45	5	-2.14	373460380	179150	3.31	2095	2130	2060	2735	1475	2105	2084.58	4.80	0	-41132	2294	2199	2095	2000	1896	2247	2048	350	630	500	1470	5	1	69926073	1440	-4.34	1.88	12	0.26	-475.00	1095.00	7233	20221219	-71.52	1537	20231011	34.03	6100	-66.23	20230112	1537	34.03	20231011	8170	-74.79	20221219	1537	34.03	20231011	0.03	N	088800	500	349 억	3354610	N	N	462	N	N
98	20231212	160628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2105	70	2	3.44	11246724968	5387996	32.50	2060	2190	1991	2645	1425	2035	2087.37	4.96	0	-201293	2485	2260	2015	1790	1545	2372	1902	350	610	500	1420	5	1	69926073	1472	-4.43	1.92	12	7.71	-475.00	1095.00	7233	20221219	-70.90	1537	20231011	36.96	6100	-65.49	20230112	1537	36.96	20231011	8170	-74.24	20221219	1537	36.96	20231011	0.01	N	088800	500	349 억	3469870	N	N	462	N	N
99	20231212	150634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2115	80	2	3.93	10719593973	5138486	31.00	2060	2190	1991	2645	1425	2035	2086.17	4.96	0	-207553	2485	2260	2015	1790	1545	2372	1902	350	610	500	1420	5	1	69926073	1479	-4.45	1.93	12	7.35	-475.00	1095.00	7233	20221219	-70.76	1537	20231011	37.61	6100	-65.33	20230112	1537	37.61	20231011	8170	-74.11	20221219	1537	37.61	20231011	0.01	N	088800	500	349 억	3469870	N	N	806	N	N
100	20231212	140602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2060	25	2	1.23	10281163123	4928531	29.73	2060	2190	1991	2645	1425	2035	2086.08	4.96	0	-274318	2485	2260	2015	1790	1545	2372	1902	350	610	500	1420	5	1	69926073	1440	-4.34	1.88	12	7.05	-475.00	1095.00	7233	20221219	-71.52	1537	20231011	34.03	6100	-66.23	20230112	1537	34.03	20231011	8170	-74.79	20221219	1537	34.03	20231011	0.01	N	088800	500	349 억	3469870	N	N	806	N	N
101	20231212	130601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2095	60	2	2.95	9687596728	4642735	28.01	2060	2190	1991	2645	1425	2035	2086.65	4.96	0	-329735	2485	2260	2015	1790	1545	2372	1902	350	610	500	1420	5	1	69926073	1465	-4.41	1.91	12	6.64	-475.00	1095.00	7233	20221219	-71.04	1537	20231011	36.30	6100	-65.66	20230112	1537	36.30	20231011	8170	-74.36	20221219	1537	36.30	20231011	0.01	N	088800	500	349 억	3469870	N	N	806	N	N
102	20231212	120558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2110	75	2	3.69	9176306958	4399076	26.54	2060	2190	1991	2645	1425	2035	2086.00	4.96	0	-380175	2485	2260	2015	1790	1545	2372	1902	350	610	500	1420	5	1	69926073	1475	-4.44	1.93	12	6.29	-475.00	1095.00	7233	20221219	-70.83	1537	20231011	37.28	6100	-65.41	20230112	1537	37.28	20231011	8170	-74.17	20221219	1537	37.28	20231011	0.01	N	088800	500	349 억	3469870	N	N	806	N	N
103	20231212	110607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	55	2	2.70	8486692073	4070323	24.55	2060	2190	1991	2645	1425	2035	2085.05	4.96	0	-459589	2485	2260	2015	1790	1545	2372	1902	350	610	500	1420	5	1	69926073	1461	-4.40	1.91	12	5.82	-475.00	1095.00	7233	20221219	-71.10	1537	20231011	35.98	6100	-65.74	20230112	1537	35.98	20231011	8170	-74.42	20221219	1537	35.98	20231011	0.01	N	088800	500	349 억	3469870	N	N	806	N	N
104	20231212	100630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2090	55	2	2.70	6941652698	3324940	20.06	2060	2190	1991	2645	1425	2035	2087.80	4.96	0	-615331	2485	2260	2015	1790	1545	2372	1902	350	610	500	1420	5	1	69926073	1461	-4.40	1.91	12	4.75	-475.00	1095.00	7233	20221219	-71.10	1537	20231011	35.98	6100	-65.74	20230112	1537	35.98	20231011	8170	-74.42	20221219	1537	35.98	20231011	0.01	N	088800	500	349 억	3469870	N	N	806	N	N
105	20231212	090629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2005	-30	5	-1.47	973400844	480870	2.90	2060	2065	1991	2645	1425	2035	2024.19	4.96	0	-159736	2485	2260	2015	1790	1545	2372	1902	350	610	500	1420	5	1	69926073	1402	-4.22	1.83	12	0.69	-475.00	1095.00	7233	20221219	-72.28	1537	20231011	30.45	6100	-67.13	20230112	1537	30.45	20231011	8170	-75.46	20221219	1537	30.45	20231011	0.01	N	088800	500	349 억	3469870	N	N	806	N	N
106	20231211	160631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2035	264	2	14.91	34195374835	16504681	4561.71	1771	2240	1770	2300	1240	1771	2071.89	4.64	67118	668960	1838	1804	1786	1752	1734	1795	1743	350	529	500	1230	5	1	69926073	1423	-4.28	1.86	12	23.60	-475.00	1095.00	7233	20221219	-71.87	1537	20231011	32.40	6100	-66.64	20230112	1537	32.40	20231011	8170	-75.09	20221219	1537	32.40	20231011	0.01	N	088800	500	349 억	3245705	N	N	806	N	N
107	20231211	150628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2050	279	2	15.75	33241729520	16040169	4433.33	1771	2240	1770	2300	1240	1771	2072.41	4.64	67118	667846	1838	1804	1786	1752	1734	1795	1743	350	529	500	1230	5	1	69926073	1433	-4.32	1.87	12	22.94	-475.00	1095.00	7233	20221219	-71.66	1537	20231011	33.38	6100	-66.39	20230112	1537	33.38	20231011	8170	-74.91	20221219	1537	33.38	20231011	0.01	N	088800	500	349 억	3245705	N	N	645	N	N
108	20231211	140628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2055	284	2	16.04	31247959910	15063580	4163.41	1771	2240	1770	2300	1240	1771	2074.40	4.64	67118	513941	1838	1804	1786	1752	1734	1795	1743	350	529	500	1230	5	1	69926073	1437	-4.33	1.88	12	21.54	-475.00	1095.00	7233	20221219	-71.59	1537	20231011	33.70	6100	-66.31	20230112	1537	33.70	20231011	8170	-74.85	20221219	1537	33.70	20231011	0.01	N	088800	500	349 억	3245705	N	N	645	N	N
109	20231211	130630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2075	304	2	17.17	28371494915	13686439	3782.78	1771	2240	1770	2300	1240	1771	2072.96	4.64	67118	360281	1838	1804	1786	1752	1734	1795	1743	350	529	500	1230	5	1	69926073	1451	-4.37	1.89	12	19.57	-475.00	1095.00	7233	20221219	-71.31	1537	20231011	35.00	6100	-65.98	20230112	1537	35.00	20231011	8170	-74.60	20221219	1537	35.00	20231011	0.01	N	088800	500	349 억	3245705	N	N	645	N	N
110	20231211	120629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2115	344	2	19.42	23974693375	11584676	3201.88	1771	2240	1770	2300	1240	1771	2069.52	4.64	67118	238823	1838	1804	1786	1752	1734	1795	1743	350	529	500	1230	5	1	69926073	1479	-4.45	1.93	12	16.57	-475.00	1095.00	7233	20221219	-70.76	1537	20231011	37.61	6100	-65.33	20230112	1537	37.61	20231011	8170	-74.11	20221219	1537	37.61	20231011	0.01	N	088800	500	349 억	3245705	N	N	645	N	N
111	20231211	110627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2085	314	2	17.73	10895657060	5499644	1520.04	1771	2095	1770	2300	1240	1771	1981.16	4.64	67118	599312	1838	1804	1786	1752	1734	1795	1743	350	529	500	1230	5	1	69926073	1458	-4.39	1.90	12	7.86	-475.00	1095.00	7233	20221219	-71.17	1537	20231011	35.65	6100	-65.82	20230112	1537	35.65	20231011	8170	-74.48	20221219	1537	35.65	20231011	0.01	N	088800	500	349 억	3245705	N	N	645	N	N
112	20231211	100625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1931	160	2	9.03	2636419943	1396912	386.09	1771	1940	1770	2300	1240	1771	1887.32	4.64	67118	361234	1838	1804	1786	1752	1734	1795	1743	350	529	500	1230	1	1	69926073	1350	-4.07	1.76	12	2.00	-475.00	1095.00	7233	20221219	-73.30	1537	20231011	25.63	6100	-68.34	20230112	1537	25.63	20231011	8170	-76.36	20221219	1537	25.63	20231011	0.01	N	088800	500	349 억	3245705	N	N	645	N	N
113	20231211	090625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1799	28	2	1.58	50260792	28298	7.82	1771	1799	1770	2300	1240	1771	1776.13	4.64	67118	13118	1838	1804	1786	1752	1734	1795	1743	350	529	500	1230	1	1	69926073	1258	-3.79	1.64	12	0.04	-475.00	1095.00	7233	20221219	-75.13	1537	20231011	17.05	6100	-70.51	20230112	1537	17.05	20231011	8170	-77.98	20221219	1537	17.05	20231011	0.01	N	088800	500	349 억	3245705	N	N	645	N	N
114	20231208	160619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1771	-26	5	-1.45	640762302	358716	49.31	1810	1820	1768	2335	1258	1797	1786.29	4.64	0	-69690	1899	1848	1817	1766	1735	1832	1750	350	538	500	1250	1	1	69926073	1238	-3.73	1.62	12	0.51	-475.00	1095.00	7233	20221219	-75.51	1537	20231011	15.22	6100	-70.97	20230112	1537	15.22	20231011	8170	-78.32	20221219	1537	15.22	20231011	0.01	N	088800	500	349 억	3245955	N	N	645	N	N
115	20231208	150622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1770	-27	5	-1.50	607986362	340211	46.77	1810	1820	1768	2335	1258	1797	1787.09	4.64	0	-59553	1899	1848	1817	1766	1735	1832	1750	350	538	500	1250	1	1	69926073	1238	-3.73	1.62	12	0.49	-475.00	1095.00	7233	20221219	-75.53	1537	20231011	15.16	6100	-70.98	20230112	1537	15.16	20231011	8170	-78.34	20221219	1537	15.16	20231011	0.01	N	088800	500	349 억	3245955	N	N	45	N	N
116	20231208	140620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1785	-12	5	-0.67	506489800	283032	38.91	1810	1820	1773	2335	1258	1797	1789.51	4.64	0	-41520	1899	1848	1817	1766	1735	1832	1750	350	538	500	1250	1	1	69926073	1248	-3.76	1.63	12	0.40	-475.00	1095.00	7233	20221219	-75.32	1537	20231011	16.14	6100	-70.74	20230112	1537	16.14	20231011	8170	-78.15	20221219	1537	16.14	20231011	0.01	N	088800	500	349 억	3245955	N	N	45	N	N
117	20231208	130621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1776	-21	5	-1.17	453784841	253426	34.84	1810	1820	1774	2335	1258	1797	1790.60	4.64	0	-34585	1899	1848	1817	1766	1735	1832	1750	350	538	500	1250	1	1	69926073	1242	-3.74	1.62	12	0.36	-475.00	1095.00	7233	20221219	-75.45	1537	20231011	15.55	6100	-70.89	20230112	1537	15.55	20231011	8170	-78.26	20221219	1537	15.55	20231011	0.01	N	088800	500	349 억	3245955	N	N	45	N	N
118	20231208	120617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1781	-16	5	-0.89	359669245	200514	27.56	1810	1820	1779	2335	1258	1797	1793.74	4.64	0	-6245	1899	1848	1817	1766	1735	1832	1750	350	538	500	1250	1	1	69926073	1245	-3.75	1.63	12	0.29	-475.00	1095.00	7233	20221219	-75.38	1537	20231011	15.88	6100	-70.80	20230112	1537	15.88	20231011	8170	-78.20	20221219	1537	15.88	20231011	0.01	N	088800	500	349 억	3245955	N	N	45	N	N
119	20231208	110616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1787	-10	5	-0.56	286292258	159403	21.91	1810	1820	1779	2335	1258	1797	1796.03	4.64	0	4764	1899	1848	1817	1766	1735	1832	1750	350	538	500	1250	1	1	69926073	1250	-3.76	1.63	12	0.23	-475.00	1095.00	7233	20221219	-75.29	1537	20231011	16.27	6100	-70.70	20230112	1537	16.27	20231011	8170	-78.13	20221219	1537	16.27	20231011	0.01	N	088800	500	349 억	3245955	N	N	45	N	N
120	20231208	100623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1792	-5	5	-0.28	219375688	122113	16.79	1810	1820	1779	2335	1258	1797	1796.50	4.64	0	13590	1899	1848	1817	1766	1735	1832	1750	350	538	500	1250	1	1	69926073	1253	-3.77	1.64	12	0.17	-475.00	1095.00	7233	20221219	-75.22	1537	20231011	16.59	6100	-70.62	20230112	1537	16.59	20231011	8170	-78.07	20221219	1537	16.59	20231011	0.01	N	088800	500	349 억	3245955	N	N	45	N	N
121	20231208	090614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1790	-7	5	-0.39	45301378	25301	3.48	1810	1820	1779	2335	1258	1797	1790.49	4.64	0	3713	1899	1848	1817	1766	1735	1832	1750	350	538	500	1250	1	1	69926073	1252	-3.77	1.63	12	0.04	-475.00	1095.00	7233	20221219	-75.25	1537	20231011	16.46	6100	-70.66	20230112	1537	16.46	20231011	8170	-78.09	20221219	1537	16.46	20231011	0.01	N	088800	500	349 억	3245955	N	N	45	N	N
122	20231207	160617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1797	-43	5	-2.34	1306773965	715903	37.87	1830	1868	1786	2390	1288	1840	1825.36	4.76	0	-88135	1950	1894	1794	1738	1638	1923	1767	350	550	500	1280	1	1	69926073	1257	-3.78	1.64	12	1.02	-475.00	1095.00	7233	20221219	-75.16	1537	20231011	16.92	6100	-70.54	20230112	1537	16.92	20231011	8170	-78.00	20221219	1537	16.92	20231011	0.01	N	088800	500	349 억	3325094	N	N	45	N	N
123	20231207	150619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1802	-38	5	-2.07	1210953916	662432	35.04	1830	1868	1790	2390	1288	1840	1828.04	4.76	0	-83907	1950	1894	1794	1738	1638	1923	1767	350	550	500	1280	1	1	69926073	1260	-3.79	1.65	12	0.95	-475.00	1095.00	7233	20221219	-75.09	1537	20231011	17.24	6100	-70.46	20230112	1537	17.24	20231011	8170	-77.94	20221219	1537	17.24	20231011	0.01	N	088800	500	349 억	3325094	N	N	16	N	N
124	20231207	140614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1793	-47	5	-2.55	1124859494	614512	32.51	1830	1868	1790	2390	1288	1840	1830.49	4.76	0	-77935	1950	1894	1794	1738	1638	1923	1767	350	550	500	1280	1	1	69926073	1254	-3.77	1.64	12	0.88	-475.00	1095.00	7233	20221219	-75.21	1537	20231011	16.66	6100	-70.61	20230112	1537	16.66	20231011	8170	-78.05	20221219	1537	16.66	20231011	0.01	N	088800	500	349 억	3325094	N	N	16	N	N
125	20231207	130615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1808	-32	5	-1.74	1010348656	550952	29.14	1830	1868	1799	2390	1288	1840	1833.82	4.76	0	-53461	1950	1894	1794	1738	1638	1923	1767	350	550	500	1280	1	1	69926073	1264	-3.81	1.65	12	0.79	-475.00	1095.00	7233	20221219	-75.00	1537	20231011	17.63	6100	-70.36	20230112	1537	17.63	20231011	8170	-77.87	20221219	1537	17.63	20231011	0.01	N	088800	500	349 억	3325094	N	N	16	N	N
126	20231207	120617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1812	-28	5	-1.52	932235644	507654	26.85	1830	1868	1808	2390	1288	1840	1836.36	4.76	0	-39617	1950	1894	1794	1738	1638	1923	1767	350	550	500	1280	1	1	69926073	1267	-3.81	1.65	12	0.73	-475.00	1095.00	7233	20221219	-74.95	1537	20231011	17.89	6100	-70.30	20230112	1537	17.89	20231011	8170	-77.82	20221219	1537	17.89	20231011	0.01	N	088800	500	349 억	3325094	N	N	16	N	N
127	20231207	110613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1825	-15	5	-0.82	831650015	452202	23.92	1830	1868	1817	2390	1288	1840	1839.11	4.76	0	-25169	1950	1894	1794	1738	1638	1923	1767	350	550	500	1280	1	1	69926073	1276	-3.84	1.67	12	0.65	-475.00	1095.00	7233	20221219	-74.77	1537	20231011	18.74	6100	-70.08	20230112	1537	18.74	20231011	8170	-77.66	20221219	1537	18.74	20231011	0.01	N	088800	500	349 억	3325094	N	N	16	N	N
128	20231207	100611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1832	-8	5	-0.43	604823453	327794	17.34	1830	1868	1820	2390	1288	1840	1845.13	4.76	0	-27850	1950	1894	1794	1738	1638	1923	1767	350	550	500	1280	1	1	69926073	1281	-3.86	1.67	12	0.47	-475.00	1095.00	7233	20221219	-74.67	1537	20231011	19.19	6100	-69.97	20230112	1537	19.19	20231011	8170	-77.58	20221219	1537	19.19	20231011	0.01	N	088800	500	349 억	3325094	N	N	16	N	N
129	20231207	090618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1859	19	2	1.03	116936864	63483	3.36	1830	1865	1820	2390	1288	1840	1842.02	4.76	0	-11188	1950	1894	1794	1738	1638	1923	1767	350	550	500	1280	1	1	69926073	1300	-3.91	1.70	12	0.09	-475.00	1095.00	7233	20221219	-74.30	1537	20231011	20.95	6100	-69.52	20230112	1537	20.95	20231011	8170	-77.25	20221219	1537	20.95	20231011	0.01	N	088800	500	349 억	3325094	N	N	16	N	N
130	20231206	160607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1840	147	2	8.68	3391978023	1879604	367.73	1695	1850	1694	2200	1186	1693	1804.57	4.53	0	153191	1753	1723	1704	1674	1655	1713	1664	350	507	500	1180	1	1	69926073	1287	-3.87	1.68	12	2.69	-475.00	1095.00	7233	20221219	-74.56	1537	20231011	19.71	6100	-69.84	20230112	1537	19.71	20231011	8170	-77.48	20221219	1537	19.71	20231011	0.01	N	088800	500	349 억	3166319	N	N	16	N	N
131	20231206	150617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1834	141	2	8.33	3177004969	1762757	344.87	1695	1850	1694	2200	1186	1693	1802.29	4.53	0	125330	1753	1723	1704	1674	1655	1713	1664	350	507	500	1180	1	1	69926073	1282	-3.86	1.67	12	2.52	-475.00	1095.00	7233	20221219	-74.64	1537	20231011	19.32	6100	-69.93	20230112	1537	19.32	20231011	8170	-77.55	20221219	1537	19.32	20231011	0.01	N	088800	500	349 억	3166319	N	N	732	N	N
132	20231206	140616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1795	102	2	6.02	2491478170	1386512	271.26	1695	1850	1694	2200	1186	1693	1796.94	4.53	0	-6515	1753	1723	1704	1674	1655	1713	1664	350	507	500	1180	1	1	69926073	1255	-3.78	1.64	12	1.98	-475.00	1095.00	7233	20221219	-75.18	1537	20231011	16.79	6100	-70.57	20230112	1537	16.79	20231011	8170	-78.03	20221219	1537	16.79	20231011	0.01	N	088800	500	349 억	3166319	N	N	732	N	N
133	20231206	130610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1782	89	2	5.26	2390159032	1329843	260.17	1695	1850	1694	2200	1186	1693	1797.32	4.53	0	-20481	1753	1723	1704	1674	1655	1713	1664	350	507	500	1180	1	1	69926073	1246	-3.75	1.63	12	1.90	-475.00	1095.00	7233	20221219	-75.36	1537	20231011	15.94	6100	-70.79	20230112	1537	15.94	20231011	8170	-78.19	20221219	1537	15.94	20231011	0.01	N	088800	500	349 억	3166319	N	N	732	N	N
134	20231206	120606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1788	95	2	5.61	2321639623	1291488	252.67	1695	1850	1694	2200	1186	1693	1797.65	4.53	0	-18687	1753	1723	1704	1674	1655	1713	1664	350	507	500	1180	1	1	69926073	1250	-3.76	1.63	12	1.85	-475.00	1095.00	7233	20221219	-75.28	1537	20231011	16.33	6100	-70.69	20230112	1537	16.33	20231011	8170	-78.12	20221219	1537	16.33	20231011	0.01	N	088800	500	349 억	3166319	N	N	732	N	N
135	20231206	110618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1792	99	2	5.85	2127098507	1182568	231.36	1695	1850	1694	2200	1186	1693	1798.71	4.53	0	-56274	1753	1723	1704	1674	1655	1713	1664	350	507	500	1180	1	1	69926073	1253	-3.77	1.64	12	1.69	-475.00	1095.00	7233	20221219	-75.22	1537	20231011	16.59	6100	-70.62	20230112	1537	16.59	20231011	8170	-78.07	20221219	1537	16.59	20231011	0.01	N	088800	500	349 억	3166319	N	N	732	N	N
136	20231206	100613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1755	62	2	3.66	358943525	207921	40.68	1695	1758	1694	2200	1186	1693	1726.35	4.53	0	3562	1753	1723	1704	1674	1655	1713	1664	350	507	500	1180	1	1	69926073	1227	-3.69	1.60	12	0.30	-475.00	1095.00	7233	20221219	-75.74	1537	20231011	14.18	6100	-71.23	20230112	1537	14.18	20231011	8170	-78.52	20221219	1537	14.18	20231011	0.01	N	088800	500	349 억	3166319	N	N	732	N	N
137	20231206	090611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1704	11	2	0.65	7542060	4434	0.87	1695	1706	1695	2200	1186	1693	1700.96	4.53	0	-1100	1753	1723	1704	1674	1655	1713	1664	350	507	500	1180	1	1	69926073	1192	-3.59	1.56	12	0.01	-475.00	1095.00	7233	20221219	-76.44	1537	20231011	10.87	6100	-72.07	20230112	1537	10.87	20231011	8170	-79.14	20221219	1537	10.87	20231011	0.01	N	088800	500	349 억	3166319	N	N	732	N	N
138	20231205	160615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1693	-41	5	-2.36	865777536	508631	107.49	1731	1734	1685	2250	1214	1734	1702.17	4.59	0	-43564	1771	1752	1726	1707	1681	1739	1694	350	516	500	1210	1	1	69926073	1184	-3.56	1.55	12	0.73	-475.00	1095.00	7233	20221219	-76.59	1537	20231011	10.15	6100	-72.25	20230112	1537	10.15	20231011	8170	-79.28	20221219	1537	10.15	20231011	0.01	N	088800	500	349 억	3210083	N	N	732	N	N
139	20231205	150612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1690	-44	5	-2.54	785059091	460850	97.39	1731	1734	1690	2250	1214	1734	1703.50	4.59	0	-48441	1771	1752	1726	1707	1681	1739	1694	350	516	500	1210	1	1	69926073	1182	-3.56	1.54	12	0.66	-475.00	1095.00	7233	20221219	-76.63	1537	20231011	9.95	6100	-72.30	20230112	1537	9.95	20231011	8170	-79.31	20221219	1537	9.95	20231011	0.01	N	088800	500	349 억	3210083	N	N	78	N	N
140	20231205	140613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1704	-30	5	-1.73	588194715	344678	72.84	1731	1734	1696	2250	1214	1734	1706.50	4.59	0	-34722	1771	1752	1726	1707	1681	1739	1694	350	516	500	1210	1	1	69926073	1192	-3.59	1.56	12	0.49	-475.00	1095.00	7233	20221219	-76.44	1537	20231011	10.87	6100	-72.07	20230112	1537	10.87	20231011	8170	-79.14	20221219	1537	10.87	20231011	0.01	N	088800	500	349 억	3210083	N	N	78	N	N
141	20231205	130611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1698	-36	5	-2.08	539288297	315975	66.77	1731	1734	1696	2250	1214	1734	1706.74	4.59	0	-33445	1771	1752	1726	1707	1681	1739	1694	350	516	500	1210	1	1	69926073	1187	-3.57	1.55	12	0.45	-475.00	1095.00	7233	20221219	-76.52	1537	20231011	10.47	6100	-72.16	20230112	1537	10.47	20231011	8170	-79.22	20221219	1537	10.47	20231011	0.01	N	088800	500	349 억	3210083	N	N	78	N	N
142	20231205	120607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1703	-31	5	-1.79	447269059	261827	55.33	1731	1734	1700	2250	1214	1734	1708.26	4.59	0	-11347	1771	1752	1726	1707	1681	1739	1694	350	516	500	1210	1	1	69926073	1191	-3.59	1.56	12	0.37	-475.00	1095.00	7233	20221219	-76.46	1537	20231011	10.80	6100	-72.08	20230112	1537	10.80	20231011	8170	-79.16	20221219	1537	10.80	20231011	0.01	N	088800	500	349 억	3210083	N	N	78	N	N
143	20231205	110607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1706	-28	5	-1.61	338635013	197985	41.84	1731	1734	1701	2250	1214	1734	1710.41	4.59	0	-15756	1771	1752	1726	1707	1681	1739	1694	350	516	500	1210	1	1	69926073	1193	-3.59	1.56	12	0.28	-475.00	1095.00	7233	20221219	-76.41	1537	20231011	11.00	6100	-72.03	20230112	1537	11.00	20231011	8170	-79.12	20221219	1537	11.00	20231011	0.01	N	088800	500	349 억	3210083	N	N	78	N	N
144	20231205	100609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1701	-33	5	-1.90	256859752	150042	31.71	1731	1734	1701	2250	1214	1734	1711.92	4.59	0	-15447	1771	1752	1726	1707	1681	1739	1694	350	516	500	1210	1	1	69926073	1189	-3.58	1.55	12	0.21	-475.00	1095.00	7233	20221219	-76.48	1537	20231011	10.67	6100	-72.11	20230112	1537	10.67	20231011	8170	-79.18	20221219	1537	10.67	20231011	0.01	N	088800	500	349 억	3210083	N	N	78	N	N
145	20231205	090608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1725	-9	5	-0.52	6107243	3530	0.75	1731	1734	1725	2250	1214	1734	1730.10	4.59	0	-1269	1771	1752	1726	1707	1681	1739	1694	350	516	500	1210	1	1	69926073	1206	-3.63	1.58	12	0.01	-475.00	1095.00	7233	20221219	-76.15	1537	20231011	12.23	6100	-71.72	20230112	1537	12.23	20231011	8170	-78.89	20221219	1537	12.23	20231011	0.01	N	088800	500	349 억	3210083	N	N	78	N	N
146	20231204	160607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1734	-9	5	-0.52	805636567	467577	96.86	1740	1745	1700	2265	1221	1743	1723.00	4.50	0	70719	1793	1768	1750	1725	1707	1759	1716	350	522	500	1220	1	1	69926073	1213	-3.65	1.58	12	0.67	-475.00	1095.00	7233	20221219	-76.03	1537	20231011	12.82	6100	-71.57	20230112	1537	12.82	20231011	8170	-78.78	20221219	1537	12.82	20231011	0.01	N	088800	500	349 억	3144067	N	N	78	N	N
147	20231204	150609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1729	-14	5	-0.80	771347782	447734	92.75	1740	1745	1700	2265	1221	1743	1722.78	4.50	0	69359	1793	1768	1750	1725	1707	1759	1716	350	522	500	1220	1	1	69926073	1209	-3.64	1.58	12	0.64	-475.00	1095.00	7233	20221219	-76.10	1537	20231011	12.49	6100	-71.66	20230112	1537	12.49	20231011	8170	-78.84	20221219	1537	12.49	20231011	0.01	N	088800	500	349 억	3144067	N	N	771	N	N
148	20231204	140604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1730	-13	5	-0.75	679235877	394395	81.70	1740	1745	1700	2265	1221	1743	1722.22	4.50	0	66890	1793	1768	1750	1725	1707	1759	1716	350	522	500	1220	1	1	69926073	1210	-3.64	1.58	12	0.56	-475.00	1095.00	7233	20221219	-76.08	1537	20231011	12.56	6100	-71.64	20230112	1537	12.56	20231011	8170	-78.82	20221219	1537	12.56	20231011	0.01	N	088800	500	349 억	3144067	N	N	771	N	N
149	20231204	130603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1734	-9	5	-0.52	567578956	330100	68.38	1740	1740	1700	2265	1221	1743	1719.42	4.50	0	51261	1793	1768	1750	1725	1707	1759	1716	350	522	500	1220	1	1	69926073	1213	-3.65	1.58	12	0.47	-475.00	1095.00	7233	20221219	-76.03	1537	20231011	12.82	6100	-71.57	20230112	1537	12.82	20231011	8170	-78.78	20221219	1537	12.82	20231011	0.01	N	088800	500	349 억	3144067	N	N	771	N	N
150	20231204	120603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1738	-5	5	-0.29	520428751	302838	62.74	1740	1740	1700	2265	1221	1743	1718.51	4.50	0	50304	1793	1768	1750	1725	1707	1759	1716	350	522	500	1220	1	1	69926073	1215	-3.66	1.59	12	0.43	-475.00	1095.00	7233	20221219	-75.97	1537	20231011	13.08	6100	-71.51	20230112	1537	13.08	20231011	8170	-78.73	20221219	1537	13.08	20231011	0.01	N	088800	500	349 억	3144067	N	N	771	N	N
151	20231204	110605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1723	-20	5	-1.15	456346450	265696	55.04	1740	1740	1700	2265	1221	1743	1717.55	4.50	0	37289	1793	1768	1750	1725	1707	1759	1716	350	522	500	1220	1	1	69926073	1205	-3.63	1.57	12	0.38	-475.00	1095.00	7233	20221219	-76.18	1537	20231011	12.10	6100	-71.75	20230112	1537	12.10	20231011	8170	-78.91	20221219	1537	12.10	20231011	0.01	N	088800	500	349 억	3144067	N	N	771	N	N
152	20231204	100604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1720	-23	5	-1.32	334798470	194705	40.33	1740	1740	1700	2265	1221	1743	1719.52	4.50	0	24491	1793	1768	1750	1725	1707	1759	1716	350	522	500	1220	1	1	69926073	1203	-3.62	1.57	12	0.28	-475.00	1095.00	7233	20221219	-76.22	1537	20231011	11.91	6100	-71.80	20230112	1537	11.91	20231011	8170	-78.95	20221219	1537	11.91	20231011	0.01	N	088800	500	349 억	3144067	N	N	771	N	N
153	20231204	090604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1720	-23	5	-1.32	74842140	43657	9.04	1740	1740	1700	2265	1221	1743	1714.32	4.50	0	-12165	1793	1768	1750	1725	1707	1759	1716	350	522	500	1220	1	1	69926073	1203	-3.62	1.57	12	0.06	-475.00	1095.00	7233	20221219	-76.22	1537	20231011	11.91	6100	-71.80	20230112	1537	11.91	20231011	8170	-78.95	20221219	1537	11.91	20231011	0.01	N	088800	500	349 억	3144067	N	N	771	N	N
154	20231201	160604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1743	-22	5	-1.25	836964365	478340	111.44	1765	1775	1732	2290	1236	1765	1749.73	4.41	0	42388	1803	1784	1766	1747	1729	1793	1756	350	525	500	1230	1	1	69926073	1219	-3.67	1.59	12	0.68	-475.00	1095.00	7233	20221219	-75.90	1537	20231011	13.40	6100	-71.43	20230112	1537	13.40	20231011	8170	-78.67	20221219	1537	13.40	20231011	0.01	N	088800	500	349 억	3085740	N	N	771	N	N
155	20231201	150602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1748	-17	5	-0.96	817566353	467223	108.85	1765	1775	1732	2290	1236	1765	1749.84	4.41	0	40327	1803	1784	1766	1747	1729	1793	1756	350	525	500	1230	1	1	69926073	1222	-3.68	1.60	12	0.67	-475.00	1095.00	7233	20221219	-75.83	1537	20231011	13.73	6100	-71.34	20230112	1537	13.73	20231011	8170	-78.60	20221219	1537	13.73	20231011	0.01	N	088800	500	349 억	3085740	N	N	43	N	N
156	20231201	140603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1751	-14	5	-0.79	703140892	401732	93.60	1765	1775	1732	2290	1236	1765	1750.27	4.41	0	41105	1803	1784	1766	1747	1729	1793	1756	350	525	500	1230	1	1	69926073	1224	-3.69	1.60	12	0.57	-475.00	1095.00	7233	20221219	-75.79	1537	20231011	13.92	6100	-71.30	20230112	1537	13.92	20231011	8170	-78.57	20221219	1537	13.92	20231011	0.01	N	088800	500	349 억	3085740	N	N	43	N	N
157	20231201	130603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1744	-21	5	-1.19	669936014	382720	89.17	1765	1775	1732	2290	1236	1765	1750.46	4.41	0	40371	1803	1784	1766	1747	1729	1793	1756	350	525	500	1230	1	1	69926073	1220	-3.67	1.59	12	0.55	-475.00	1095.00	7233	20221219	-75.89	1537	20231011	13.47	6100	-71.41	20230112	1537	13.47	20231011	8170	-78.65	20221219	1537	13.47	20231011	0.01	N	088800	500	349 억	3085740	N	N	43	N	N
158	20231201	120608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1750	-15	5	-0.85	466338064	265830	61.93	1765	1775	1732	2290	1236	1765	1754.27	4.41	0	22306	1803	1784	1766	1747	1729	1793	1756	350	525	500	1230	1	1	69926073	1224	-3.68	1.60	12	0.38	-475.00	1095.00	7233	20221219	-75.81	1537	20231011	13.86	6100	-71.31	20230112	1537	13.86	20231011	8170	-78.58	20221219	1537	13.86	20231011	0.01	N	088800	500	349 억	3085740	N	N	43	N	N
159	20231201	110604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1766	1	2	0.06	333669694	190495	44.38	1765	1775	1732	2290	1236	1765	1751.59	4.41	0	24506	1803	1784	1766	1747	1729	1793	1756	350	525	500	1230	1	1	69926073	1235	-3.72	1.61	12	0.27	-475.00	1095.00	7233	20221219	-75.58	1537	20231011	14.90	6100	-71.05	20230112	1537	14.90	20231011	8170	-78.38	20221219	1537	14.90	20231011	0.01	N	088800	500	349 억	3085740	N	N	43	N	N
160	20231201	100608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1753	-12	5	-0.68	217327755	124617	29.03	1765	1765	1732	2290	1236	1765	1743.97	4.41	0	-10652	1803	1784	1766	1747	1729	1793	1756	350	525	500	1230	1	1	69926073	1226	-3.69	1.60	12	0.18	-475.00	1095.00	7233	20221219	-75.76	1537	20231011	14.05	6100	-71.26	20230112	1537	14.05	20231011	8170	-78.54	20221219	1537	14.05	20231011	0.01	N	088800	500	349 억	3085740	N	N	43	N	N
161	20231201	090601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1759	-6	5	-0.34	17103256	9705	2.26	1765	1765	1757	2290	1236	1765	1762.31	4.41	0	819	1803	1784	1766	1747	1729	1793	1756	350	525	500	1230	1	1	69926073	1230	-3.70	1.61	12	0.01	-475.00	1095.00	7233	20221219	-75.68	1537	20231011	14.44	6100	-71.16	20230112	1537	14.44	20231011	8170	-78.47	20221219	1537	14.44	20231011	0.01	N	088800	500	349 억	3085740	N	N	43	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History