KissMeData/200230/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 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	161030	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	873	23	2	2.71	163154379	190157	45.28	850	873	820	1105	595	850	857.77	4.00	23139	23139	912	880	853	821	794	897	838	116	255	100	570	1	1	115994921	1013	-2.25	1.13	12	0.16	-388.00	775.00	1798	20230209	-51.45	649	20231024	34.51	1798	-51.45	20230209	649	34.51	20231024	1798	-51.45	20230209	649	34.51	20231024	0.42	N	200230	100	115 억	4636131	N	N	2	N	N
3	20231229	151017	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	873	23	2	2.71	163154379	190157	45.28	850	873	820	1105	595	850	857.77	4.00	23139	23139	912	880	853	821	794	897	838	116	255	100	570	1	1	115994921	1013	-2.25	1.13	12	0.16	-388.00	775.00	1798	20230209	-51.45	649	20231024	34.51	1798	-51.45	20230209	649	34.51	20231024	1798	-51.45	20230209	649	34.51	20231024	0.42	N	200230	100	115 억	4636131	N	N	2	N	N
4	20231229	141015	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	873	23	2	2.71	163154379	190157	45.28	850	873	820	1105	595	850	857.77	4.00	23139	23139	912	880	853	821	794	897	838	116	255	100	570	1	1	115994921	1013	-2.25	1.13	12	0.16	-388.00	775.00	1798	20230209	-51.45	649	20231024	34.51	1798	-51.45	20230209	649	34.51	20231024	1798	-51.45	20230209	649	34.51	20231024	0.42	N	200230	100	115 억	4636131	N	N	2	N	N
5	20231229	131016	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	873	23	2	2.71	163154379	190157	45.28	850	873	820	1105	595	850	857.77	4.00	23139	23139	912	880	853	821	794	897	838	116	255	100	570	1	1	115994921	1013	-2.25	1.13	12	0.16	-388.00	775.00	1798	20230209	-51.45	649	20231024	34.51	1798	-51.45	20230209	649	34.51	20231024	1798	-51.45	20230209	649	34.51	20231024	0.42	N	200230	100	115 억	4636131	N	N	2	N	N
6	20231229	121019	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	873	23	2	2.71	163154379	190157	45.28	850	873	820	1105	595	850	857.77	4.00	23139	23139	912	880	853	821	794	897	838	116	255	100	570	1	1	115994921	1013	-2.25	1.13	12	0.16	-388.00	775.00	1798	20230209	-51.45	649	20231024	34.51	1798	-51.45	20230209	649	34.51	20231024	1798	-51.45	20230209	649	34.51	20231024	0.42	N	200230	100	115 억	4636131	N	N	2	N	N
7	20231229	110932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	873	23	2	2.71	163154379	190157	45.28	850	873	820	1105	595	850	857.77	4.00	23139	23139	912	880	853	821	794	897	838	116	255	100	570	1	1	115994921	1013	-2.25	1.13	12	0.16	-388.00	775.00	1798	20230209	-51.45	649	20231024	34.51	1798	-51.45	20230209	649	34.51	20231024	1798	-51.45	20230209	649	34.51	20231024	0.42	N	200230	100	115 억	4636131	N	N	2	N	N
8	20231229	100943	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	873	23	2	2.71	163154379	190157	45.28	850	873	820	1105	595	850	857.77	4.00	23139	23139	912	880	853	821	794	897	838	116	255	100	570	1	1	115994921	1013	-2.25	1.13	12	0.16	-388.00	775.00	1798	20230209	-51.45	649	20231024	34.51	1798	-51.45	20230209	649	34.51	20231024	1798	-51.45	20230209	649	34.51	20231024	0.42	N	200230	100	115 억	4636131	N	N	2	N	N
9	20231229	090942	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	873	23	2	2.71	163154379	190157	45.28	850	873	820	1105	595	850	857.77	4.00	23139	23139	912	880	853	821	794	897	838	116	255	100	570	1	1	115994921	1013	-2.25	1.13	12	0.16	-388.00	775.00	1798	20230209	-51.45	649	20231024	34.51	1798	-51.45	20230209	649	34.51	20231024	1798	-51.45	20230209	649	34.51	20231024	0.42	N	200230	100	115 억	4636131	N	N	2	N	N
10	20231228	160932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	873	23	2	2.71	160718659	187367	44.62	850	873	820	1105	595	850	857.77	3.98	0	23139	912	880	853	821	794	897	838	116	255	100	570	1	1	115994921	1013	-2.25	1.13	12	0.16	-388.00	775.00	1798	20230209	-51.45	649	20231024	34.51	1798	-51.45	20230209	649	34.51	20231024	1798	-51.45	20230209	649	34.51	20231024	0.42	N	200230	100	115 억	4612992	N	N	2	N	N
11	20231228	150940	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	866	16	2	1.88	142771571	166718	39.70	850	870	820	1105	595	850	856.37	3.98	0	18188	912	880	853	821	794	897	838	116	255	100	570	1	1	115994921	1005	-2.23	1.12	12	0.14	-388.00	775.00	1798	20230209	-51.84	649	20231024	33.44	1798	-51.84	20230209	649	33.44	20231024	1798	-51.84	20230209	649	33.44	20231024	0.42	N	200230	100	115 억	4612992	N	N	0	N	N
12	20231228	140931	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	860	10	2	1.18	119242361	139506	33.22	850	870	820	1105	595	850	854.75	3.98	0	23607	912	880	853	821	794	897	838	116	255	100	570	1	1	115994921	998	-2.22	1.11	12	0.12	-388.00	775.00	1798	20230209	-52.17	649	20231024	32.51	1798	-52.17	20230209	649	32.51	20231024	1798	-52.17	20230209	649	32.51	20231024	0.42	N	200230	100	115 억	4612992	N	N	0	N	N
13	20231228	130931	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	862	12	2	1.41	79236324	92690	22.07	850	870	820	1105	595	850	854.85	3.98	0	8629	912	880	853	821	794	897	838	116	255	100	570	1	1	115994921	1000	-2.22	1.11	12	0.08	-388.00	775.00	1798	20230209	-52.06	649	20231024	32.82	1798	-52.06	20230209	649	32.82	20231024	1798	-52.06	20230209	649	32.82	20231024	0.42	N	200230	100	115 억	4612992	N	N	0	N	N
14	20231228	120934	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	869	19	2	2.24	66690269	78177	18.62	850	870	820	1105	595	850	853.07	3.98	0	9663	912	880	853	821	794	897	838	116	255	100	570	1	1	115994921	1008	-2.24	1.12	12	0.07	-388.00	775.00	1798	20230209	-51.67	649	20231024	33.90	1798	-51.67	20230209	649	33.90	20231024	1798	-51.67	20230209	649	33.90	20231024	0.42	N	200230	100	115 억	4612992	N	N	0	N	N
15	20231228	110936	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	867	17	2	2.00	58791305	69084	16.45	850	870	820	1105	595	850	851.01	3.98	0	9999	912	880	853	821	794	897	838	116	255	100	570	1	1	115994921	1006	-2.23	1.12	12	0.06	-388.00	775.00	1798	20230209	-51.78	649	20231024	33.59	1798	-51.78	20230209	649	33.59	20231024	1798	-51.78	20230209	649	33.59	20231024	0.42	N	200230	100	115 억	4612992	N	N	0	N	N
16	20231228	100931	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	860	10	2	1.18	41742114	49335	11.75	850	861	820	1105	595	850	846.10	3.98	0	8065	912	880	853	821	794	897	838	116	255	100	570	1	1	115994921	998	-2.22	1.11	12	0.04	-388.00	775.00	1798	20230209	-52.17	649	20231024	32.51	1798	-52.17	20230209	649	32.51	20231024	1798	-52.17	20230209	649	32.51	20231024	0.42	N	200230	100	115 억	4612992	N	N	0	N	N
17	20231228	090937	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	840	-10	5	-1.18	5080100	6006	1.43	850	850	840	1105	595	850	845.84	3.98	0	-1699	912	880	853	821	794	897	838	116	255	100	570	1	1	115994921	974	-2.16	1.08	12	0.01	-388.00	775.00	1798	20230209	-53.28	649	20231024	29.43	1798	-53.28	20230209	649	29.43	20231024	1798	-53.28	20230209	649	29.43	20231024	0.42	N	200230	100	115 억	4612992	N	N	0	N	N
18	20231227	160923	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	850	20	2	2.41	360528772	419333	284.95	827	885	826	1079	581	830	859.77	3.95	0	30639	848	839	829	820	810	834	815	116	249	100	560	1	1	115994921	986	-2.19	1.10	12	0.36	-388.00	775.00	1798	20230209	-52.73	649	20231024	30.97	1798	-52.73	20230209	649	30.97	20231024	1798	-52.73	20230209	649	30.97	20231024	0.43	N	200230	100	115 억	4582059	N	N	1	N	N
19	20231227	150936	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	857	27	2	3.25	344115061	400051	271.84	827	885	826	1079	581	830	860.18	3.95	0	32657	848	839	829	820	810	834	815	116	249	100	560	1	1	115994921	994	-2.21	1.11	12	0.34	-388.00	775.00	1798	20230209	-52.34	649	20231024	32.05	1798	-52.34	20230209	649	32.05	20231024	1798	-52.34	20230209	649	32.05	20231024	0.43	N	200230	100	115 억	4582059	N	N	1	N	N
20	20231227	140932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	865	35	2	4.22	301477684	350356	238.08	827	885	826	1079	581	830	860.49	3.95	0	21261	848	839	829	820	810	834	815	116	249	100	560	1	1	115994921	1003	-2.23	1.12	12	0.30	-388.00	775.00	1798	20230209	-51.89	649	20231024	33.28	1798	-51.89	20230209	649	33.28	20231024	1798	-51.89	20230209	649	33.28	20231024	0.43	N	200230	100	115 억	4582059	N	N	1	N	N
21	20231227	130924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	872	42	2	5.06	266317664	309975	210.64	827	885	826	1079	581	830	859.16	3.95	0	14858	848	839	829	820	810	834	815	116	249	100	560	1	1	115994921	1011	-2.25	1.13	12	0.27	-388.00	775.00	1798	20230209	-51.50	649	20231024	34.36	1798	-51.50	20230209	649	34.36	20231024	1798	-51.50	20230209	649	34.36	20231024	0.43	N	200230	100	115 억	4582059	N	N	1	N	N
22	20231227	120926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	879	49	2	5.90	208468104	243965	165.78	827	885	826	1079	581	830	854.50	3.95	0	25534	848	839	829	820	810	834	815	116	249	100	560	1	1	115994921	1020	-2.27	1.13	12	0.21	-388.00	775.00	1798	20230209	-51.11	649	20231024	35.44	1798	-51.11	20230209	649	35.44	20231024	1798	-51.11	20230209	649	35.44	20231024	0.43	N	200230	100	115 억	4582059	N	N	1	N	N
23	20231227	110933	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	855	25	2	3.01	117879914	140039	95.16	827	865	826	1079	581	830	841.76	3.95	0	37282	848	839	829	820	810	834	815	116	249	100	560	1	1	115994921	992	-2.20	1.10	12	0.12	-388.00	775.00	1798	20230209	-52.45	649	20231024	31.74	1798	-52.45	20230209	649	31.74	20231024	1798	-52.45	20230209	649	31.74	20231024	0.43	N	200230	100	115 억	4582059	N	N	1	N	N
24	20231227	100932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	832	2	2	0.24	31330918	37712	25.63	827	843	826	1079	581	830	830.79	3.95	0	9541	848	839	829	820	810	834	815	116	249	100	560	1	1	115994921	965	-2.14	1.07	12	0.03	-388.00	775.00	1798	20230209	-53.73	649	20231024	28.20	1798	-53.73	20230209	649	28.20	20231024	1798	-53.73	20230209	649	28.20	20231024	0.43	N	200230	100	115 억	4582059	N	N	1	N	N
25	20231227	090934	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	834	4	2	0.48	6277585	7574	5.15	827	843	826	1079	581	830	828.83	3.95	0	2528	848	839	829	820	810	834	815	116	249	100	560	1	1	115994921	967	-2.15	1.08	12	0.01	-388.00	775.00	1798	20230209	-53.62	649	20231024	28.51	1798	-53.62	20230209	649	28.51	20231024	1798	-53.62	20230209	649	28.51	20231024	0.43	N	200230	100	115 억	4582059	N	N	1	N	N
26	20231226	160933	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	830	-4	5	-0.48	119962182	145297	71.21	834	838	819	1084	584	834	825.62	3.97	0	-26002	864	849	831	816	798	856	823	116	250	100	560	1	1	115994921	963	-2.14	1.07	12	0.13	-388.00	775.00	1798	20230209	-53.84	649	20231024	27.89	1798	-53.84	20230209	649	27.89	20231024	1798	-53.84	20230209	649	27.89	20231024	0.43	N	200230	100	115 억	4608061	N	N	1	N	N
27	20231226	150932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	826	-8	5	-0.96	113660160	137704	67.49	834	838	819	1084	584	834	825.39	3.97	0	-23455	864	849	831	816	798	856	823	116	250	100	560	1	1	115994921	958	-2.13	1.07	12	0.12	-388.00	775.00	1798	20230209	-54.06	649	20231024	27.27	1798	-54.06	20230209	649	27.27	20231024	1798	-54.06	20230209	649	27.27	20231024	0.43	N	200230	100	115 억	4608061	N	N	1	N	N
28	20231226	140935	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	821	-13	5	-1.56	96920019	117389	57.53	834	838	819	1084	584	834	825.63	3.97	0	-21792	864	849	831	816	798	856	823	116	250	100	560	1	1	115994921	952	-2.12	1.06	12	0.10	-388.00	775.00	1798	20230209	-54.34	649	20231024	26.50	1798	-54.34	20230209	649	26.50	20231024	1798	-54.34	20230209	649	26.50	20231024	0.43	N	200230	100	115 억	4608061	N	N	1	N	N
29	20231226	130932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	824	-10	5	-1.20	70121592	84796	41.56	834	838	821	1084	584	834	826.94	3.97	0	-16153	864	849	831	816	798	856	823	116	250	100	560	1	1	115994921	956	-2.12	1.06	12	0.07	-388.00	775.00	1798	20230209	-54.17	649	20231024	26.96	1798	-54.17	20230209	649	26.96	20231024	1798	-54.17	20230209	649	26.96	20231024	0.43	N	200230	100	115 억	4608061	N	N	1	N	N
30	20231226	120932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	827	-7	5	-0.84	62457575	75504	37.00	834	838	821	1084	584	834	827.21	3.97	0	-13583	864	849	831	816	798	856	823	116	250	100	560	1	1	115994921	959	-2.13	1.07	12	0.07	-388.00	775.00	1798	20230209	-54.00	649	20231024	27.43	1798	-54.00	20230209	649	27.43	20231024	1798	-54.00	20230209	649	27.43	20231024	0.43	N	200230	100	115 억	4608061	N	N	1	N	N
31	20231226	110936	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	828	-6	5	-0.72	47485167	57319	28.09	834	838	821	1084	584	834	828.44	3.97	0	-14543	864	849	831	816	798	856	823	116	250	100	560	1	1	115994921	960	-2.13	1.07	12	0.05	-388.00	775.00	1798	20230209	-53.95	649	20231024	27.58	1798	-53.95	20230209	649	27.58	20231024	1798	-53.95	20230209	649	27.58	20231024	0.43	N	200230	100	115 억	4608061	N	N	1	N	N
32	20231226	100930	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	835	1	2	0.12	37243298	44936	22.02	834	838	821	1084	584	834	828.81	3.97	0	-14589	864	849	831	816	798	856	823	116	250	100	560	1	1	115994921	969	-2.15	1.08	12	0.04	-388.00	775.00	1798	20230209	-53.56	649	20231024	28.66	1798	-53.56	20230209	649	28.66	20231024	1798	-53.56	20230209	649	28.66	20231024	0.43	N	200230	100	115 억	4608061	N	N	1	N	N
33	20231226	090933	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	824	-10	5	-1.20	7025064	8481	4.16	834	834	824	1084	584	834	828.33	3.97	0	-482	864	849	831	816	798	856	823	116	250	100	560	1	1	115994921	956	-2.12	1.06	12	0.01	-388.00	775.00	1798	20230209	-54.17	649	20231024	26.96	1798	-54.17	20230209	649	26.96	20231024	1798	-54.17	20230209	649	26.96	20231024	0.43	N	200230	100	115 억	4608061	N	N	1	N	N
34	20231222	160918	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	834	3	2	0.36	168503528	203533	60.80	825	846	813	1080	582	831	827.85	3.94	0	14526	847	839	825	817	803	843	821	116	249	100	560	1	1	115994921	967	-2.15	1.08	12	0.18	-388.00	775.00	1798	20230209	-53.62	649	20231024	28.51	1798	-53.62	20230209	649	28.51	20231024	1798	-53.62	20230209	649	28.51	20231024	0.33	N	200230	100	115 억	4568370	N	N	1	N	N
35	20231222	150916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	831	0	3	0.00	150745079	182209	54.43	825	846	813	1080	582	831	827.32	3.94	0	14406	847	839	825	817	803	843	821	116	249	100	560	1	1	115994921	964	-2.14	1.07	12	0.16	-388.00	775.00	1798	20230209	-53.78	649	20231024	28.04	1798	-53.78	20230209	649	28.04	20231024	1798	-53.78	20230209	649	28.04	20231024	0.33	N	200230	100	115 억	4568370	N	N	2	N	N
36	20231222	140913	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	828	-3	5	-0.36	140925029	170394	50.90	825	846	813	1080	582	831	827.05	3.94	0	17811	847	839	825	817	803	843	821	116	249	100	560	1	1	115994921	960	-2.13	1.07	12	0.15	-388.00	775.00	1798	20230209	-53.95	649	20231024	27.58	1798	-53.95	20230209	649	27.58	20231024	1798	-53.95	20230209	649	27.58	20231024	0.33	N	200230	100	115 억	4568370	N	N	2	N	N
37	20231222	130915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	837	6	2	0.72	124593095	150724	45.02	825	846	813	1080	582	831	826.63	3.94	0	15576	847	839	825	817	803	843	821	116	249	100	560	1	1	115994921	971	-2.16	1.08	12	0.13	-388.00	775.00	1798	20230209	-53.45	649	20231024	28.97	1798	-53.45	20230209	649	28.97	20231024	1798	-53.45	20230209	649	28.97	20231024	0.33	N	200230	100	115 억	4568370	N	N	2	N	N
38	20231222	120914	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	831	0	3	0.00	116257810	140704	42.03	825	846	813	1080	582	831	826.26	3.94	0	15312	847	839	825	817	803	843	821	116	249	100	560	1	1	115994921	964	-2.14	1.07	12	0.12	-388.00	775.00	1798	20230209	-53.78	649	20231024	28.04	1798	-53.78	20230209	649	28.04	20231024	1798	-53.78	20230209	649	28.04	20231024	0.33	N	200230	100	115 억	4568370	N	N	2	N	N
39	20231222	110913	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	829	-2	5	-0.24	93145502	113024	33.76	825	846	813	1080	582	831	824.12	3.94	0	7401	847	839	825	817	803	843	821	116	249	100	560	1	1	115994921	962	-2.14	1.07	12	0.10	-388.00	775.00	1798	20230209	-53.89	649	20231024	27.73	1798	-53.89	20230209	649	27.73	20231024	1798	-53.89	20230209	649	27.73	20231024	0.33	N	200230	100	115 억	4568370	N	N	2	N	N
40	20231222	100910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	826	-5	5	-0.60	72341896	87959	26.28	825	846	813	1080	582	831	822.45	3.94	0	-4178	847	839	825	817	803	843	821	116	249	100	560	1	1	115994921	958	-2.13	1.07	12	0.08	-388.00	775.00	1798	20230209	-54.06	649	20231024	27.27	1798	-54.06	20230209	649	27.27	20231024	1798	-54.06	20230209	649	27.27	20231024	0.33	N	200230	100	115 억	4568370	N	N	2	N	N
41	20231222	090915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	829	-2	5	-0.24	15948833	19208	5.74	825	846	823	1080	582	831	830.32	3.94	0	-2053	847	839	825	817	803	843	821	116	249	100	560	1	1	115994921	962	-2.14	1.07	12	0.02	-388.00	775.00	1798	20230209	-53.89	649	20231024	27.73	1798	-53.89	20230209	649	27.73	20231024	1798	-53.89	20230209	649	27.73	20231024	0.33	N	200230	100	115 억	4568370	N	N	2	N	N
42	20231221	160908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	831	13	2	1.59	270466512	329269	11.64	826	833	811	1063	573	818	821.40	4.05	-15110	33656	1042	930	862	750	682	896	716	112	245	100	550	1	1	111881453	930	-2.14	1.07	12	0.29	-388.00	775.00	1798	20230209	-53.78	649	20231024	28.04	1798	-53.78	20230209	649	28.04	20231024	1798	-53.78	20230209	649	28.04	20231024	0.33	N	200230	100	111 억	4535882	N	N	2	N	N
43	20231221	150911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	824	6	2	0.73	260117255	316768	11.20	826	833	811	1063	573	818	821.16	4.05	-15110	30575	1042	930	862	750	682	896	716	112	245	100	550	1	1	111881453	922	-2.12	1.06	12	0.28	-388.00	775.00	1798	20230209	-54.17	649	20231024	26.96	1798	-54.17	20230209	649	26.96	20231024	1798	-54.17	20230209	649	26.96	20231024	0.33	N	200230	100	111 억	4535882	N	N	2	N	N
44	20231221	140908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	824	6	2	0.73	223655142	272431	9.63	826	833	811	1063	573	818	820.96	4.05	-15110	24966	1042	930	862	750	682	896	716	112	245	100	550	1	1	111881453	922	-2.12	1.06	12	0.24	-388.00	775.00	1798	20230209	-54.17	649	20231024	26.96	1798	-54.17	20230209	649	26.96	20231024	1798	-54.17	20230209	649	26.96	20231024	0.33	N	200230	100	111 억	4535882	N	N	2	N	N
45	20231221	130906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	828	10	2	1.22	191936912	233861	8.27	826	833	811	1063	573	818	820.73	4.05	-15110	21994	1042	930	862	750	682	896	716	112	245	100	550	1	1	111881453	926	-2.13	1.07	12	0.21	-388.00	775.00	1798	20230209	-53.95	649	20231024	27.58	1798	-53.95	20230209	649	27.58	20231024	1798	-53.95	20230209	649	27.58	20231024	0.33	N	200230	100	111 억	4535882	N	N	2	N	N
46	20231221	120913	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	830	12	2	1.47	169456712	206685	7.31	826	833	811	1063	573	818	819.88	4.05	-15110	17838	1042	930	862	750	682	896	716	112	245	100	550	1	1	111881453	929	-2.14	1.07	12	0.18	-388.00	775.00	1798	20230209	-53.84	649	20231024	27.89	1798	-53.84	20230209	649	27.89	20231024	1798	-53.84	20230209	649	27.89	20231024	0.33	N	200230	100	111 억	4535882	N	N	2	N	N
47	20231221	110912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	819	1	2	0.12	146898419	179391	6.34	826	828	811	1063	573	818	818.87	4.05	-15110	4846	1042	930	862	750	682	896	716	112	245	100	550	1	1	111881453	916	-2.11	1.06	12	0.16	-388.00	775.00	1798	20230209	-54.45	649	20231024	26.19	1798	-54.45	20230209	649	26.19	20231024	1798	-54.45	20230209	649	26.19	20231024	0.33	N	200230	100	111 억	4535882	N	N	2	N	N
48	20231221	100908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	820	2	2	0.24	102799189	125657	4.44	826	826	811	1063	573	818	818.09	4.05	-15110	4376	1042	930	862	750	682	896	716	112	245	100	550	1	1	111881453	917	-2.11	1.06	12	0.11	-388.00	775.00	1798	20230209	-54.39	649	20231024	26.35	1798	-54.39	20230209	649	26.35	20231024	1798	-54.39	20230209	649	26.35	20231024	0.33	N	200230	100	111 억	4535882	N	N	2	N	N
49	20231221	090909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	815	-3	5	-0.37	28746046	35084	1.24	826	826	811	1063	573	818	819.35	4.05	-15110	-868	1042	930	862	750	682	896	716	112	245	100	550	1	1	111881453	912	-2.10	1.05	12	0.03	-388.00	775.00	1798	20230209	-54.67	649	20231024	25.58	1798	-54.67	20230209	649	25.58	20231024	1798	-54.67	20230209	649	25.58	20231024	0.33	N	200230	100	111 억	4535882	N	N	2	N	N
50	20231220	160911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	818	-164	5	-16.70	2375846022	2819985	2810.40	972	974	794	1276	688	982	842.55	4.13	-13768	-61442	996	988	984	976	972	993	981	112	294	100	660	1	1	111881453	915	-2.11	1.06	12	2.52	-388.00	775.00	1798	20230209	-54.51	649	20231024	26.04	1798	-54.51	20230209	649	26.04	20231024	1798	-54.51	20230209	649	26.04	20231024	0.33	N	200230	100	111 억	4617258	N	N	2	N	N
51	20231220	150956	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	819	-163	5	-16.60	2296767189	2723070	2713.82	972	974	794	1276	688	982	843.45	4.13	-13768	-63551	996	988	984	976	972	993	981	112	294	100	660	1	1	111881453	916	-2.11	1.06	12	2.43	-388.00	775.00	1798	20230209	-54.45	649	20231024	26.19	1798	-54.45	20230209	649	26.19	20231024	1798	-54.45	20230209	649	26.19	20231024	0.33	N	200230	100	111 억	4617258	N	N	2	N	N
52	20231220	141012	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	815	-167	5	-17.01	2187268177	2588947	2580.15	972	974	794	1276	688	982	844.85	4.13	-13768	-59392	996	988	984	976	972	993	981	112	294	100	660	1	1	111881453	912	-2.10	1.05	12	2.31	-388.00	775.00	1798	20230209	-54.67	649	20231024	25.58	1798	-54.67	20230209	649	25.58	20231024	1798	-54.67	20230209	649	25.58	20231024	0.33	N	200230	100	111 억	4617258	N	N	2	N	N
53	20231220	131002	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	814	-168	5	-17.11	2105228989	2489094	2480.64	972	974	794	1276	688	982	845.78	4.13	-13768	-28813	996	988	984	976	972	993	981	112	294	100	660	1	1	111881453	911	-2.10	1.05	12	2.22	-388.00	775.00	1798	20230209	-54.73	649	20231024	25.42	1798	-54.73	20230209	649	25.42	20231024	1798	-54.73	20230209	649	25.42	20231024	0.33	N	200230	100	111 억	4617258	N	N	2	N	N
54	20231220	120907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	815	-167	5	-17.01	1945215424	2291776	2283.99	972	974	794	1276	688	982	848.78	4.13	-13768	-1291	996	988	984	976	972	993	981	112	294	100	660	1	1	111881453	912	-2.10	1.05	12	2.05	-388.00	775.00	1798	20230209	-54.67	649	20231024	25.58	1798	-54.67	20230209	649	25.58	20231024	1798	-54.67	20230209	649	25.58	20231024	0.33	N	200230	100	111 억	4617258	N	N	2	N	N
55	20231220	110910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	822	-160	5	-16.29	1716938533	2012736	2005.90	972	974	794	1276	688	982	853.04	4.13	-13768	120334	996	988	984	976	972	993	981	112	294	100	660	1	1	111881453	920	-2.12	1.06	12	1.80	-388.00	775.00	1798	20230209	-54.28	649	20231024	26.66	1798	-54.28	20230209	649	26.66	20231024	1798	-54.28	20230209	649	26.66	20231024	0.33	N	200230	100	111 억	4617258	N	N	2	N	N
56	20231220	100911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	824	-158	5	-16.09	1422031318	1654400	1648.78	972	974	794	1276	688	982	859.55	4.13	-13768	138838	996	988	984	976	972	993	981	112	294	100	660	1	1	111881453	922	-2.12	1.06	12	1.48	-388.00	775.00	1798	20230209	-54.17	649	20231024	26.96	1798	-54.17	20230209	649	26.96	20231024	1798	-54.17	20230209	649	26.96	20231024	0.33	N	200230	100	111 억	4617258	N	N	2	N	N
57	20231220	090907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	928	-54	5	-5.50	76632407	80662	80.39	972	974	928	1276	688	982	950.04	4.13	-13768	9851	996	988	984	976	972	993	981	112	294	100	660	1	1	111881453	1038	-2.39	1.20	12	0.07	-388.00	775.00	1798	20230209	-48.39	649	20231024	42.99	1798	-48.39	20230209	649	42.99	20231024	1798	-48.39	20230209	649	42.99	20231024	0.33	N	200230	100	111 억	4617258	N	N	2	N	N
58	20231219	160907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	982	-10	5	-1.01	97827464	99422	65.62	980	992	980	1289	695	992	983.96	4.14	0	-51	1013	1002	989	978	965	1008	984	112	297	100	670	1	1	111881453	1099	-2.53	1.27	12	0.09	-388.00	775.00	1798	20230209	-45.38	649	20231024	51.31	1798	-45.38	20230209	649	51.31	20231024	1798	-45.38	20230209	649	51.31	20231024	0.34	N	200230	100	111 억	4630183	N	N	2	N	N
59	20231219	150912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	982	-10	5	-1.01	92978426	94486	62.36	980	992	980	1289	695	992	984.04	4.14	0	-500	1013	1002	989	978	965	1008	984	112	297	100	670	1	1	111881453	1099	-2.53	1.27	12	0.08	-388.00	775.00	1798	20230209	-45.38	649	20231024	51.31	1798	-45.38	20230209	649	51.31	20231024	1798	-45.38	20230209	649	51.31	20231024	0.34	N	200230	100	111 억	4630183	N	N	3	N	N
60	20231219	140906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	985	-7	5	-0.71	66263625	67359	44.46	980	992	980	1289	695	992	983.74	4.14	0	-7014	1013	1002	989	978	965	1008	984	112	297	100	670	1	1	111881453	1102	-2.54	1.27	12	0.06	-388.00	775.00	1798	20230209	-45.22	649	20231024	51.77	1798	-45.22	20230209	649	51.77	20231024	1798	-45.22	20230209	649	51.77	20231024	0.34	N	200230	100	111 억	4630183	N	N	3	N	N
61	20231219	130911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	981	-11	5	-1.11	51700875	52532	34.67	980	992	980	1289	695	992	984.18	4.14	0	-5448	1013	1002	989	978	965	1008	984	112	297	100	670	1	1	111881453	1098	-2.53	1.27	12	0.05	-388.00	775.00	1798	20230209	-45.44	649	20231024	51.16	1798	-45.44	20230209	649	51.16	20231024	1798	-45.44	20230209	649	51.16	20231024	0.34	N	200230	100	111 억	4630183	N	N	3	N	N
62	20231219	120915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	983	-9	5	-0.91	37067372	37630	24.84	980	992	980	1289	695	992	985.05	4.14	0	-6431	1013	1002	989	978	965	1008	984	112	297	100	670	1	1	111881453	1100	-2.53	1.27	12	0.03	-388.00	775.00	1798	20230209	-45.33	649	20231024	51.46	1798	-45.33	20230209	649	51.46	20231024	1798	-45.33	20230209	649	51.46	20231024	0.34	N	200230	100	111 억	4630183	N	N	3	N	N
63	20231219	110910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	987	-5	5	-0.50	25478719	25869	17.07	980	992	980	1289	695	992	984.91	4.14	0	-7388	1013	1002	989	978	965	1008	984	112	297	100	670	1	1	111881453	1104	-2.54	1.27	12	0.02	-388.00	775.00	1798	20230209	-45.11	649	20231024	52.08	1798	-45.11	20230209	649	52.08	20231024	1798	-45.11	20230209	649	52.08	20231024	0.34	N	200230	100	111 억	4630183	N	N	3	N	N
64	20231219	100909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	989	-3	5	-0.30	7176179	7290	4.81	980	992	980	1289	695	992	984.39	4.14	0	585	1013	1002	989	978	965	1008	984	112	297	100	670	1	1	111881453	1107	-2.55	1.28	12	0.01	-388.00	775.00	1798	20230209	-44.99	649	20231024	52.39	1798	-44.99	20230209	649	52.39	20231024	1798	-44.99	20230209	649	52.39	20231024	0.34	N	200230	100	111 억	4630183	N	N	3	N	N
65	20231219	090904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	982	-10	5	-1.01	1398263	1424	0.94	980	987	980	1289	695	992	981.93	4.14	0	310	1013	1002	989	978	965	1008	984	112	297	100	670	1	1	111881453	1099	-2.53	1.27	12	0.00	-388.00	775.00	1798	20230209	-45.38	649	20231024	51.31	1798	-45.38	20230209	649	51.31	20231024	1798	-45.38	20230209	649	51.31	20231024	0.34	N	200230	100	111 억	4630183	N	N	3	N	N
66	20231218	160904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	992	0	3	0.00	147476173	149357	85.74	990	1000	976	1289	695	992	987.38	4.11	-13569	33969	1008	999	992	983	976	1004	988	112	297	100	670	1	1	111881453	1110	-2.56	1.28	12	0.13	-388.00	775.00	1798	20230209	-44.83	649	20231024	52.85	1798	-44.83	20230209	649	52.85	20231024	1798	-44.83	20230209	649	52.85	20231024	0.32	N	200230	100	111 억	4596207	N	N	3	N	N
67	20231218	150907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	980	-12	5	-1.21	136129948	137895	79.16	990	1000	976	1289	695	992	987.20	4.11	-13569	35452	1008	999	992	983	976	1004	988	112	297	100	670	1	1	111881453	1096	-2.53	1.26	12	0.12	-388.00	775.00	1798	20230209	-45.49	649	20231024	51.00	1798	-45.49	20230209	649	51.00	20231024	1798	-45.49	20230209	649	51.00	20231024	0.32	N	200230	100	111 억	4596207	N	N	0	N	N
68	20231218	140903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	989	-3	5	-0.30	85966497	86801	49.83	990	1000	982	1289	695	992	990.39	4.11	-13569	23062	1008	999	992	983	976	1004	988	112	297	100	670	1	1	111881453	1107	-2.55	1.28	12	0.08	-388.00	775.00	1798	20230209	-44.99	649	20231024	52.39	1798	-44.99	20230209	649	52.39	20231024	1798	-44.99	20230209	649	52.39	20231024	0.32	N	200230	100	111 억	4596207	N	N	0	N	N
69	20231218	130903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	986	-6	5	-0.60	68786924	69393	39.84	990	1000	982	1289	695	992	991.27	4.11	-13569	18209	1008	999	992	983	976	1004	988	112	297	100	670	1	1	111881453	1103	-2.54	1.27	12	0.06	-388.00	775.00	1798	20230209	-45.16	649	20231024	51.93	1798	-45.16	20230209	649	51.93	20231024	1798	-45.16	20230209	649	51.93	20231024	0.32	N	200230	100	111 억	4596207	N	N	0	N	N
70	20231218	120857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	991	-1	5	-0.10	59191757	59694	34.27	990	1000	982	1289	695	992	991.59	4.11	-13569	14331	1008	999	992	983	976	1004	988	112	297	100	670	1	1	111881453	1109	-2.55	1.28	12	0.05	-388.00	775.00	1798	20230209	-44.88	649	20231024	52.70	1798	-44.88	20230209	649	52.70	20231024	1798	-44.88	20230209	649	52.70	20231024	0.32	N	200230	100	111 억	4596207	N	N	0	N	N
71	20231218	110900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	992	0	3	0.00	51044294	51477	29.55	990	1000	982	1289	695	992	991.59	4.11	-13569	13266	1008	999	992	983	976	1004	988	112	297	100	670	1	1	111881453	1110	-2.56	1.28	12	0.05	-388.00	775.00	1798	20230209	-44.83	649	20231024	52.85	1798	-44.83	20230209	649	52.85	20231024	1798	-44.83	20230209	649	52.85	20231024	0.32	N	200230	100	111 억	4596207	N	N	0	N	N
72	20231218	100859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	996	4	2	0.40	38080718	38410	22.05	990	1000	982	1289	695	992	991.43	4.11	-13569	7901	1008	999	992	983	976	1004	988	112	297	100	670	1	1	111881453	1114	-2.57	1.29	12	0.03	-388.00	775.00	1798	20230209	-44.61	649	20231024	53.47	1798	-44.61	20230209	649	53.47	20231024	1798	-44.61	20230209	649	53.47	20231024	0.32	N	200230	100	111 억	4596207	N	N	0	N	N
73	20231218	090857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1000	8	2	0.81	16365166	16530	9.49	990	1000	990	1289	695	992	990.03	4.11	-13569	3090	1008	999	992	983	976	1004	988	112	297	100	670	1	1	111881453	1119	-2.58	1.29	12	0.01	-388.00	775.00	1798	20230209	-44.38	649	20231024	54.08	1798	-44.38	20230209	649	54.08	20231024	1798	-44.38	20230209	649	54.08	20231024	0.32	N	200230	100	111 억	4596207	N	N	0	N	N
74	20231215	160859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	992	-2	5	-0.20	172846336	174027	95.58	990	1001	985	1292	696	994	993.22	4.09	0	30653	1022	1007	999	984	976	1004	981	112	298	100	670	1	1	111881453	1110	-2.56	1.28	12	0.16	-388.00	775.00	1798	20230209	-44.83	649	20231024	52.85	1798	-44.83	20230209	649	52.85	20231024	1798	-44.83	20230209	649	52.85	20231024	0.32	N	200230	100	111 억	4577259	N	N	0	N	N
75	20231215	150902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	989	-5	5	-0.50	159252791	160255	88.02	990	1001	989	1292	696	994	993.75	4.09	0	27752	1022	1007	999	984	976	1004	981	112	298	100	670	1	1	111881453	1107	-2.55	1.28	12	0.14	-388.00	775.00	1798	20230209	-44.99	649	20231024	52.39	1798	-44.99	20230209	649	52.39	20231024	1798	-44.99	20230209	649	52.39	20231024	0.32	N	200230	100	111 억	4577259	N	N	0	N	N
76	20231215	140902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	997	3	2	0.30	127802077	128517	70.59	990	1001	989	1292	696	994	994.44	4.09	0	25762	1022	1007	999	984	976	1004	981	112	298	100	670	1	1	111881453	1115	-2.57	1.29	12	0.11	-388.00	775.00	1798	20230209	-44.55	649	20231024	53.62	1798	-44.55	20230209	649	53.62	20231024	1798	-44.55	20230209	649	53.62	20231024	0.32	N	200230	100	111 억	4577259	N	N	0	N	N
77	20231215	130856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	998	4	2	0.40	120363070	121047	66.48	990	1001	989	1292	696	994	994.35	4.09	0	22218	1022	1007	999	984	976	1004	981	112	298	100	670	1	1	111881453	1117	-2.57	1.29	12	0.11	-388.00	775.00	1798	20230209	-44.49	649	20231024	53.78	1798	-44.49	20230209	649	53.78	20231024	1798	-44.49	20230209	649	53.78	20231024	0.32	N	200230	100	111 억	4577259	N	N	0	N	N
78	20231215	120857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	996	2	2	0.20	102420540	102983	56.56	990	1001	989	1292	696	994	994.54	4.09	0	16129	1022	1007	999	984	976	1004	981	112	298	100	670	1	1	111881453	1114	-2.57	1.29	12	0.09	-388.00	775.00	1798	20230209	-44.61	649	20231024	53.47	1798	-44.61	20230209	649	53.47	20231024	1798	-44.61	20230209	649	53.47	20231024	0.32	N	200230	100	111 억	4577259	N	N	0	N	N
79	20231215	110853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	999	5	2	0.50	80514181	80991	44.48	990	1001	989	1292	696	994	994.11	4.09	0	11952	1022	1007	999	984	976	1004	981	112	298	100	670	1	1	111881453	1118	-2.57	1.29	12	0.07	-388.00	775.00	1798	20230209	-44.44	649	20231024	53.93	1798	-44.44	20230209	649	53.93	20231024	1798	-44.44	20230209	649	53.93	20231024	0.32	N	200230	100	111 억	4577259	N	N	0	N	N
80	20231215	100857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	992	-2	5	-0.20	59340111	59765	32.83	990	999	989	1292	696	994	992.89	4.09	0	-108	1022	1007	999	984	976	1004	981	112	298	100	670	1	1	111881453	1110	-2.56	1.28	12	0.05	-388.00	775.00	1798	20230209	-44.83	649	20231024	52.85	1798	-44.83	20230209	649	52.85	20231024	1798	-44.83	20230209	649	52.85	20231024	0.32	N	200230	100	111 억	4577259	N	N	0	N	N
81	20231215	090901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	993	-1	5	-0.10	2613785	2636	1.45	990	993	989	1292	696	994	991.57	4.09	0	633	1022	1007	999	984	976	1004	981	112	298	100	670	1	1	111881453	1111	-2.56	1.28	12	0.00	-388.00	775.00	1798	20230209	-44.77	649	20231024	53.00	1798	-44.77	20230209	649	53.00	20231024	1798	-44.77	20230209	649	53.00	20231024	0.32	N	200230	100	111 억	4577259	N	N	0	N	N
82	20231214	160853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	994	-17	5	-1.68	178600209	179103	235.94	1012	1014	991	1314	708	1011	997.21	4.10	0	-6060	1027	1018	1009	1000	991	1023	1005	112	303	100	680	1	1	111881453	1112	-2.56	1.28	12	0.16	-388.00	775.00	1798	20230209	-44.72	649	20231024	53.16	1798	-44.72	20230209	649	53.16	20231024	1798	-44.72	20230209	649	53.16	20231024	0.32	N	200230	100	111 억	4583319	N	N	0	N	N
83	20231214	150924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	995	-16	5	-1.58	171592872	172058	226.66	1012	1014	991	1314	708	1011	997.30	4.10	0	-5911	1027	1018	1009	1000	991	1023	1005	112	303	100	680	1	1	111881453	1113	-2.56	1.28	12	0.15	-388.00	775.00	1798	20230209	-44.66	649	20231024	53.31	1798	-44.66	20230209	649	53.31	20231024	1798	-44.66	20230209	649	53.31	20231024	0.32	N	200230	100	111 억	4583319	N	N	0	N	N
84	20231214	140857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	993	-18	5	-1.78	152720961	153075	201.65	1012	1014	991	1314	708	1011	997.69	4.10	0	-13107	1027	1018	1009	1000	991	1023	1005	112	303	100	680	1	1	111881453	1111	-2.56	1.28	12	0.14	-388.00	775.00	1798	20230209	-44.77	649	20231024	53.00	1798	-44.77	20230209	649	53.00	20231024	1798	-44.77	20230209	649	53.00	20231024	0.32	N	200230	100	111 억	4583319	N	N	0	N	N
85	20231214	130922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	995	-16	5	-1.58	135519865	135799	178.89	1012	1014	991	1314	708	1011	997.94	4.10	0	-19078	1027	1018	1009	1000	991	1023	1005	112	303	100	680	1	1	111881453	1113	-2.56	1.28	12	0.12	-388.00	775.00	1798	20230209	-44.66	649	20231024	53.31	1798	-44.66	20230209	649	53.31	20231024	1798	-44.66	20230209	649	53.31	20231024	0.32	N	200230	100	111 억	4583319	N	N	0	N	N
86	20231214	120935	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	999	-12	5	-1.19	92949689	93074	122.61	1012	1014	991	1314	708	1011	998.66	4.10	0	-26349	1027	1018	1009	1000	991	1023	1005	112	303	100	680	1	1	111881453	1118	-2.57	1.29	12	0.08	-388.00	775.00	1798	20230209	-44.44	649	20231024	53.93	1798	-44.44	20230209	649	53.93	20231024	1798	-44.44	20230209	649	53.93	20231024	0.32	N	200230	100	111 억	4583319	N	N	0	N	N
87	20231214	110907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1000	-11	5	-1.09	84909034	85023	112.00	1012	1014	991	1314	708	1011	998.66	4.10	0	-29365	1027	1018	1009	1000	991	1023	1005	112	303	100	680	1	1	111881453	1119	-2.58	1.29	12	0.08	-388.00	775.00	1798	20230209	-44.38	649	20231024	54.08	1798	-44.38	20230209	649	54.08	20231024	1798	-44.38	20230209	649	54.08	20231024	0.32	N	200230	100	111 억	4583319	N	N	0	N	N
88	20231214	100847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	997	-14	5	-1.38	43246747	43161	56.86	1012	1014	997	1314	708	1011	1001.99	4.10	0	-18167	1027	1018	1009	1000	991	1023	1005	112	303	100	680	1	1	111881453	1115	-2.57	1.29	12	0.04	-388.00	775.00	1798	20230209	-44.55	649	20231024	53.62	1798	-44.55	20230209	649	53.62	20231024	1798	-44.55	20230209	649	53.62	20231024	0.32	N	200230	100	111 억	4583319	N	N	0	N	N
89	20231214	090826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1012	1	2	0.10	1098090	1085	1.43	1012	1014	1012	1314	708	1011	1012.06	4.10	0	16	1027	1018	1009	1000	991	1023	1005	112	303	100	680	1	1	111881453	1132	-2.61	1.31	12	0.00	-388.00	775.00	1798	20230209	-43.72	649	20231024	55.93	1798	-43.72	20230209	649	55.93	20231024	1798	-43.72	20230209	649	55.93	20231024	0.32	N	200230	100	111 억	4583319	N	N	0	N	N
90	20231213	160851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1011	-1	5	-0.10	72529697	72103	46.62	1008	1018	1000	1315	709	1012	1005.92	4.10	0	-8464	1042	1026	1003	987	964	1035	996	112	303	100	680	1	1	111881453	1131	-2.61	1.30	12	0.06	-388.00	775.00	1798	20230209	-43.77	649	20231024	55.78	1798	-43.77	20230209	649	55.78	20231024	1798	-43.77	20230209	649	55.78	20231024	0.32	N	200230	100	111 억	4591729	N	N	1	N	N
91	20231213	150910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1015	3	2	0.30	69776976	69370	44.86	1008	1018	1000	1315	709	1012	1005.87	4.10	0	-8034	1042	1026	1003	987	964	1035	996	112	303	100	680	1	1	111881453	1136	-2.62	1.31	12	0.06	-388.00	775.00	1798	20230209	-43.55	649	20231024	56.39	1798	-43.55	20230209	649	56.39	20231024	1798	-43.55	20230209	649	56.39	20231024	0.32	N	200230	100	111 억	4591729	N	N	1	N	N
92	20231213	140909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1003	-9	5	-0.89	48985148	48785	31.55	1008	1018	1000	1315	709	1012	1004.10	4.10	0	2073	1042	1026	1003	987	964	1035	996	112	303	100	680	1	1	111881453	1122	-2.59	1.29	12	0.04	-388.00	775.00	1798	20230209	-44.22	649	20231024	54.55	1798	-44.22	20230209	649	54.55	20231024	1798	-44.22	20230209	649	54.55	20231024	0.32	N	200230	100	111 억	4591729	N	N	1	N	N
93	20231213	130913	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1003	-9	5	-0.89	44303219	44110	28.52	1008	1018	1000	1315	709	1012	1004.38	4.10	0	1860	1042	1026	1003	987	964	1035	996	112	303	100	680	1	1	111881453	1122	-2.59	1.29	12	0.04	-388.00	775.00	1798	20230209	-44.22	649	20231024	54.55	1798	-44.22	20230209	649	54.55	20231024	1798	-44.22	20230209	649	54.55	20231024	0.32	N	200230	100	111 억	4591729	N	N	1	N	N
94	20231213	120908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1003	-9	5	-0.89	35543713	35368	22.87	1008	1018	1000	1315	709	1012	1004.97	4.10	0	1056	1042	1026	1003	987	964	1035	996	112	303	100	680	1	1	111881453	1122	-2.59	1.29	12	0.03	-388.00	775.00	1798	20230209	-44.22	649	20231024	54.55	1798	-44.22	20230209	649	54.55	20231024	1798	-44.22	20230209	649	54.55	20231024	0.32	N	200230	100	111 억	4591729	N	N	1	N	N
95	20231213	110911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1007	-5	5	-0.49	30836196	30672	19.83	1008	1018	1000	1315	709	1012	1005.35	4.10	0	-72	1042	1026	1003	987	964	1035	996	112	303	100	680	1	1	111881453	1127	-2.60	1.30	12	0.03	-388.00	775.00	1798	20230209	-43.99	649	20231024	55.16	1798	-43.99	20230209	649	55.16	20231024	1798	-43.99	20230209	649	55.16	20231024	0.32	N	200230	100	111 억	4591729	N	N	1	N	N
96	20231213	100916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1009	-3	5	-0.30	20478538	20332	13.15	1008	1018	1001	1315	709	1012	1007.21	4.10	0	-230	1042	1026	1003	987	964	1035	996	112	303	100	680	1	1	111881453	1129	-2.60	1.30	12	0.02	-388.00	775.00	1798	20230209	-43.88	649	20231024	55.47	1798	-43.88	20230209	649	55.47	20231024	1798	-43.88	20230209	649	55.47	20231024	0.32	N	200230	100	111 억	4591729	N	N	1	N	N
97	20231213	090902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1009	-3	5	-0.30	8045584	7975	5.16	1008	1018	1007	1315	709	1012	1008.85	4.10	0	4230	1042	1026	1003	987	964	1035	996	112	303	100	680	1	1	111881453	1129	-2.60	1.30	12	0.01	-388.00	775.00	1798	20230209	-43.88	649	20231024	55.47	1798	-43.88	20230209	649	55.47	20231024	1798	-43.88	20230209	649	55.47	20231024	0.32	N	200230	100	111 억	4591729	N	N	1	N	N
98	20231212	160833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1012	-3	5	-0.30	154831092	154347	115.92	1005	1019	980	1319	711	1015	1003.14	4.05	0	55031	1068	1041	1023	996	978	1032	987	112	304	100	690	1	1	111881453	1132	-2.61	1.31	12	0.14	-388.00	775.00	1798	20230209	-43.72	649	20231024	55.93	1798	-43.72	20230209	649	55.93	20231024	1798	-43.72	20230209	649	55.93	20231024	0.31	N	200230	100	111 억	4536698	N	N	1	N	N
99	20231212	150840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1014	-1	5	-0.10	150581827	150144	112.77	1005	1019	980	1319	711	1015	1002.92	4.05	0	55029	1068	1041	1023	996	978	1032	987	112	304	100	690	1	1	111881453	1134	-2.61	1.31	12	0.13	-388.00	775.00	1798	20230209	-43.60	649	20231024	56.24	1798	-43.60	20230209	649	56.24	20231024	1798	-43.60	20230209	649	56.24	20231024	0.31	N	200230	100	111 억	4536698	N	N	0	N	N
100	20231212	140754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1012	-3	5	-0.30	139036360	138739	104.20	1005	1019	980	1319	711	1015	1002.14	4.05	0	48940	1068	1041	1023	996	978	1032	987	112	304	100	690	1	1	111881453	1132	-2.61	1.31	12	0.12	-388.00	775.00	1798	20230209	-43.72	649	20231024	55.93	1798	-43.72	20230209	649	55.93	20231024	1798	-43.72	20230209	649	55.93	20231024	0.31	N	200230	100	111 억	4536698	N	N	0	N	N
101	20231212	130759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1015	0	3	0.00	125289488	125182	94.02	1005	1016	980	1319	711	1015	1000.86	4.05	0	40624	1068	1041	1023	996	978	1032	987	112	304	100	690	1	1	111881453	1136	-2.62	1.31	12	0.11	-388.00	775.00	1798	20230209	-43.55	649	20231024	56.39	1798	-43.55	20230209	649	56.39	20231024	1798	-43.55	20230209	649	56.39	20231024	0.31	N	200230	100	111 억	4536698	N	N	0	N	N
102	20231212	120748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1010	-5	5	-0.49	116373703	116365	87.40	1005	1013	980	1319	711	1015	1000.07	4.05	0	35550	1068	1041	1023	996	978	1032	987	112	304	100	690	1	1	111881453	1130	-2.60	1.30	12	0.10	-388.00	775.00	1798	20230209	-43.83	649	20231024	55.62	1798	-43.83	20230209	649	55.62	20231024	1798	-43.83	20230209	649	55.62	20231024	0.31	N	200230	100	111 억	4536698	N	N	0	N	N
103	20231212	110803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1006	-9	5	-0.89	104513708	104596	78.56	1005	1013	980	1319	711	1015	999.21	4.05	0	27159	1068	1041	1023	996	978	1032	987	112	304	100	690	1	1	111881453	1126	-2.59	1.30	12	0.09	-388.00	775.00	1798	20230209	-44.05	649	20231024	55.01	1798	-44.05	20230209	649	55.01	20231024	1798	-44.05	20230209	649	55.01	20231024	0.31	N	200230	100	111 억	4536698	N	N	0	N	N
104	20231212	100833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1010	-5	5	-0.49	83241482	83408	62.64	1005	1013	980	1319	711	1015	998.00	4.05	0	18687	1068	1041	1023	996	978	1032	987	112	304	100	690	1	1	111881453	1130	-2.60	1.30	12	0.07	-388.00	775.00	1798	20230209	-43.83	649	20231024	55.62	1798	-43.83	20230209	649	55.62	20231024	1798	-43.83	20230209	649	55.62	20231024	0.31	N	200230	100	111 억	4536698	N	N	0	N	N
105	20231212	090832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1005	-10	5	-0.99	48560466	48920	36.74	1005	1009	980	1319	711	1015	992.65	4.05	0	8485	1068	1041	1023	996	978	1032	987	112	304	100	690	1	1	111881453	1124	-2.59	1.30	12	0.04	-388.00	775.00	1798	20230209	-44.10	649	20231024	54.85	1798	-44.10	20230209	649	54.85	20231024	1798	-44.10	20230209	649	54.85	20231024	0.31	N	200230	100	111 억	4536698	N	N	0	N	N
106	20231211	160836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1015	-18	5	-1.74	135012368	131314	53.59	1033	1050	1005	1342	724	1033	1028.19	4.07	20591	6977	1054	1043	1025	1014	996	1034	1005	112	309	100	700	1	1	111881453	1136	-2.62	1.31	12	0.12	-388.00	775.00	1798	20230209	-43.55	649	20231024	56.39	1798	-43.55	20230209	649	56.39	20231024	1798	-43.55	20230209	649	56.39	20231024	0.31	N	200230	100	111 억	4550312	N	N	1	N	N
107	20231211	150833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1017	-16	5	-1.55	128292767	124696	50.89	1033	1050	1005	1342	724	1033	1028.84	4.07	20591	7733	1054	1043	1025	1014	996	1034	1005	112	309	100	700	1	1	111881453	1138	-2.62	1.31	12	0.11	-388.00	775.00	1798	20230209	-43.44	649	20231024	56.70	1798	-43.44	20230209	649	56.70	20231024	1798	-43.44	20230209	649	56.70	20231024	0.31	N	200230	100	111 억	4550312	N	N	1	N	N
108	20231211	140833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1024	-9	5	-0.87	100417086	97157	39.65	1033	1050	1019	1342	724	1033	1033.55	4.07	20591	5127	1054	1043	1025	1014	996	1034	1005	112	309	100	700	1	1	111881453	1146	-2.64	1.32	12	0.09	-388.00	775.00	1798	20230209	-43.05	649	20231024	57.78	1798	-43.05	20230209	649	57.78	20231024	1798	-43.05	20230209	649	57.78	20231024	0.31	N	200230	100	111 억	4550312	N	N	1	N	N
109	20231211	130833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1029	-4	5	-0.39	85829748	82906	33.84	1033	1050	1023	1342	724	1033	1035.27	4.07	20591	15074	1054	1043	1025	1014	996	1034	1005	112	309	100	700	1	1	111881453	1151	-2.65	1.33	12	0.07	-388.00	775.00	1798	20230209	-42.77	649	20231024	58.55	1798	-42.77	20230209	649	58.55	20231024	1798	-42.77	20230209	649	58.55	20231024	0.31	N	200230	100	111 억	4550312	N	N	1	N	N
110	20231211	120833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1028	-5	5	-0.48	73399926	70802	28.90	1033	1050	1027	1342	724	1033	1036.69	4.07	20591	16306	1054	1043	1025	1014	996	1034	1005	112	309	100	700	1	1	111881453	1150	-2.65	1.33	12	0.06	-388.00	775.00	1798	20230209	-42.83	649	20231024	58.40	1798	-42.83	20230209	649	58.40	20231024	1798	-42.83	20230209	649	58.40	20231024	0.31	N	200230	100	111 억	4550312	N	N	1	N	N
111	20231211	110829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1039	6	2	0.58	55542666	53460	21.82	1033	1050	1032	1342	724	1033	1038.96	4.07	20591	17995	1054	1043	1025	1014	996	1034	1005	112	309	100	700	1	1	111881453	1162	-2.68	1.34	12	0.05	-388.00	775.00	1798	20230209	-42.21	649	20231024	60.09	1798	-42.21	20230209	649	60.09	20231024	1798	-42.21	20230209	649	60.09	20231024	0.31	N	200230	100	111 억	4550312	N	N	1	N	N
112	20231211	100828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1042	9	2	0.87	38575429	37077	15.13	1033	1050	1032	1342	724	1033	1040.41	4.07	20591	13016	1054	1043	1025	1014	996	1034	1005	112	309	100	700	1	1	111881453	1166	-2.69	1.34	12	0.03	-388.00	775.00	1798	20230209	-42.05	649	20231024	60.55	1798	-42.05	20230209	649	60.55	20231024	1798	-42.05	20230209	649	60.55	20231024	0.31	N	200230	100	111 억	4550312	N	N	1	N	N
113	20231211	090828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1034	1	2	0.10	1505046	1457	0.59	1033	1036	1032	1342	724	1033	1032.98	4.07	20591	1005	1054	1043	1025	1014	996	1034	1005	112	309	100	700	1	1	111881453	1157	-2.66	1.33	12	0.00	-388.00	775.00	1798	20230209	-42.49	649	20231024	59.32	1798	-42.49	20230209	649	59.32	20231024	1798	-42.49	20230209	649	59.32	20231024	0.31	N	200230	100	111 억	4550312	N	N	1	N	N
114	20231208	160819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1033	6	2	0.58	248771870	243109	179.47	1035	1036	1007	1335	719	1027	1023.17	4.07	0	-19581	1049	1038	1019	1008	989	1043	1013	112	308	100	690	1	1	111881453	1156	-2.66	1.33	12	0.22	-388.00	775.00	1798	20230209	-42.55	649	20231024	59.17	1798	-42.55	20230209	649	59.17	20231024	1798	-42.55	20230209	649	59.17	20231024	0.31	N	200230	100	111 억	4550312	N	N	1	N	N
115	20231208	150823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1030	3	2	0.29	223160736	218298	161.16	1035	1036	1007	1335	719	1027	1022.28	4.07	0	-20923	1049	1038	1019	1008	989	1043	1013	112	308	100	690	1	1	111881453	1152	-2.65	1.33	12	0.20	-388.00	775.00	1798	20230209	-42.71	649	20231024	58.71	1798	-42.71	20230209	649	58.71	20231024	1798	-42.71	20230209	649	58.71	20231024	0.31	N	200230	100	111 억	4550312	N	N	0	N	N
116	20231208	140821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1029	2	2	0.19	170107731	166838	123.17	1035	1036	1007	1335	719	1027	1019.60	4.07	0	-37186	1049	1038	1019	1008	989	1043	1013	112	308	100	690	1	1	111881453	1151	-2.65	1.33	12	0.15	-388.00	775.00	1798	20230209	-42.77	649	20231024	58.55	1798	-42.77	20230209	649	58.55	20231024	1798	-42.77	20230209	649	58.55	20231024	0.31	N	200230	100	111 억	4550312	N	N	0	N	N
117	20231208	130820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1015	-12	5	-1.17	122382440	120277	88.79	1035	1036	1007	1335	719	1027	1017.50	4.07	0	-35205	1049	1038	1019	1008	989	1043	1013	112	308	100	690	1	1	111881453	1136	-2.62	1.31	12	0.11	-388.00	775.00	1798	20230209	-43.55	649	20231024	56.39	1798	-43.55	20230209	649	56.39	20231024	1798	-43.55	20230209	649	56.39	20231024	0.31	N	200230	100	111 억	4550312	N	N	0	N	N
118	20231208	120818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1018	-9	5	-0.88	119476170	117415	86.68	1035	1036	1007	1335	719	1027	1017.55	4.07	0	-35798	1049	1038	1019	1008	989	1043	1013	112	308	100	690	1	1	111881453	1139	-2.62	1.31	12	0.10	-388.00	775.00	1798	20230209	-43.38	649	20231024	56.86	1798	-43.38	20230209	649	56.86	20231024	1798	-43.38	20230209	649	56.86	20231024	0.31	N	200230	100	111 억	4550312	N	N	0	N	N
119	20231208	110815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1014	-13	5	-1.27	90263454	88660	65.45	1035	1036	1007	1335	719	1027	1018.09	4.07	0	-34421	1049	1038	1019	1008	989	1043	1013	112	308	100	690	1	1	111881453	1134	-2.61	1.31	12	0.08	-388.00	775.00	1798	20230209	-43.60	649	20231024	56.24	1798	-43.60	20230209	649	56.24	20231024	1798	-43.60	20230209	649	56.24	20231024	0.31	N	200230	100	111 억	4550312	N	N	0	N	N
120	20231208	100824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1011	-16	5	-1.56	73139115	71792	53.00	1035	1036	1007	1335	719	1027	1018.76	4.07	0	-37644	1049	1038	1019	1008	989	1043	1013	112	308	100	690	1	1	111881453	1131	-2.61	1.30	12	0.06	-388.00	775.00	1798	20230209	-43.77	649	20231024	55.78	1798	-43.77	20230209	649	55.78	20231024	1798	-43.77	20230209	649	55.78	20231024	0.31	N	200230	100	111 억	4550312	N	N	0	N	N
121	20231208	090813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1032	5	2	0.49	18158359	17722	13.08	1035	1036	1010	1335	719	1027	1024.62	4.07	0	-1961	1049	1038	1019	1008	989	1043	1013	112	308	100	690	1	1	111881453	1155	-2.66	1.33	12	0.02	-388.00	775.00	1798	20230209	-42.60	649	20231024	59.01	1798	-42.60	20230209	649	59.01	20231024	1798	-42.60	20230209	649	59.01	20231024	0.31	N	200230	100	111 억	4550312	N	N	0	N	N
122	20231207	160817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1027	7	2	0.69	137354432	135173	75.17	1020	1030	1000	1326	714	1020	1016.13	4.04	0	33278	1062	1041	1021	1000	980	1031	990	112	306	100	690	1	1	111881453	1149	-2.65	1.33	12	0.12	-388.00	775.00	1798	20230209	-42.88	649	20231024	58.24	1798	-42.88	20230209	649	58.24	20231024	1798	-42.88	20230209	649	58.24	20231024	0.31	N	200230	100	111 억	4517023	N	N	1	N	N
123	20231207	150819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1019	-1	5	-0.10	128022492	126059	70.10	1020	1030	1000	1326	714	1020	1015.58	4.04	0	33766	1062	1041	1021	1000	980	1031	990	112	306	100	690	1	1	111881453	1140	-2.63	1.31	12	0.11	-388.00	775.00	1798	20230209	-43.33	649	20231024	57.01	1798	-43.33	20230209	649	57.01	20231024	1798	-43.33	20230209	649	57.01	20231024	0.31	N	200230	100	111 억	4517023	N	N	1	N	N
124	20231207	140814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1021	1	2	0.10	110920442	109220	60.73	1020	1030	1000	1326	714	1020	1015.57	4.04	0	32538	1062	1041	1021	1000	980	1031	990	112	306	100	690	1	1	111881453	1142	-2.63	1.32	12	0.10	-388.00	775.00	1798	20230209	-43.21	649	20231024	57.32	1798	-43.21	20230209	649	57.32	20231024	1798	-43.21	20230209	649	57.32	20231024	0.31	N	200230	100	111 억	4517023	N	N	1	N	N
125	20231207	130813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1022	2	2	0.20	101707430	100190	55.71	1020	1030	1000	1326	714	1020	1015.15	4.04	0	30886	1062	1041	1021	1000	980	1031	990	112	306	100	690	1	1	111881453	1143	-2.63	1.32	12	0.09	-388.00	775.00	1798	20230209	-43.16	649	20231024	57.47	1798	-43.16	20230209	649	57.47	20231024	1798	-43.16	20230209	649	57.47	20231024	0.31	N	200230	100	111 억	4517023	N	N	1	N	N
126	20231207	120816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1018	-2	5	-0.20	78477574	77426	43.05	1020	1030	1000	1326	714	1020	1013.58	4.04	0	15366	1062	1041	1021	1000	980	1031	990	112	306	100	690	1	1	111881453	1139	-2.62	1.31	12	0.07	-388.00	775.00	1798	20230209	-43.38	649	20231024	56.86	1798	-43.38	20230209	649	56.86	20231024	1798	-43.38	20230209	649	56.86	20231024	0.31	N	200230	100	111 억	4517023	N	N	1	N	N
127	20231207	110811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1020	0	3	0.00	71474895	70533	39.22	1020	1030	1000	1326	714	1020	1013.35	4.04	0	13970	1062	1041	1021	1000	980	1031	990	112	306	100	690	1	1	111881453	1141	-2.63	1.32	12	0.06	-388.00	775.00	1798	20230209	-43.27	649	20231024	57.16	1798	-43.27	20230209	649	57.16	20231024	1798	-43.27	20230209	649	57.16	20231024	0.31	N	200230	100	111 억	4517023	N	N	1	N	N
128	20231207	100808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1015	-5	5	-0.49	32856334	32481	18.06	1020	1030	1000	1326	714	1020	1011.56	4.04	0	6073	1062	1041	1021	1000	980	1031	990	112	306	100	690	1	1	111881453	1136	-2.62	1.31	12	0.03	-388.00	775.00	1798	20230209	-43.55	649	20231024	56.39	1798	-43.55	20230209	649	56.39	20231024	1798	-43.55	20230209	649	56.39	20231024	0.31	N	200230	100	111 억	4517023	N	N	1	N	N
129	20231207	090816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1010	-10	5	-0.98	15733220	15605	8.68	1020	1020	1000	1326	714	1020	1008.22	4.04	0	2919	1062	1041	1021	1000	980	1031	990	112	306	100	690	1	1	111881453	1130	-2.60	1.30	12	0.01	-388.00	775.00	1798	20230209	-43.83	649	20231024	55.62	1798	-43.83	20230209	649	55.62	20231024	1798	-43.83	20230209	649	55.62	20231024	0.31	N	200230	100	111 억	4517023	N	N	1	N	N
130	20231206	160804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1020	-9	5	-0.87	182504100	179713	56.48	1041	1042	1001	1337	721	1029	1015.53	4.02	0	24206	1057	1042	1029	1014	1001	1050	1022	112	308	100	690	1	1	111881453	1141	-2.63	1.32	12	0.16	-388.00	775.00	1798	20230209	-43.27	649	20231024	57.16	1798	-43.27	20230209	649	57.16	20231024	1798	-43.27	20230209	649	57.16	20231024	0.31	N	200230	100	111 억	4492817	N	N	1	N	N
131	20231206	150819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1017	-12	5	-1.17	172237425	169615	53.31	1041	1042	1001	1337	721	1029	1015.46	4.02	0	29010	1057	1042	1029	1014	1001	1050	1022	112	308	100	690	1	1	111881453	1138	-2.62	1.31	12	0.15	-388.00	775.00	1798	20230209	-43.44	649	20231024	56.70	1798	-43.44	20230209	649	56.70	20231024	1798	-43.44	20230209	649	56.70	20231024	0.31	N	200230	100	111 억	4492817	N	N	0	N	N
132	20231206	140816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1012	-17	5	-1.65	155533602	153128	48.13	1041	1042	1001	1337	721	1029	1015.71	4.02	0	28541	1057	1042	1029	1014	1001	1050	1022	112	308	100	690	1	1	111881453	1132	-2.61	1.31	12	0.14	-388.00	775.00	1798	20230209	-43.72	649	20231024	55.93	1798	-43.72	20230209	649	55.93	20231024	1798	-43.72	20230209	649	55.93	20231024	0.31	N	200230	100	111 억	4492817	N	N	0	N	N
133	20231206	130807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1022	-7	5	-0.68	142235019	140037	44.01	1041	1042	1001	1337	721	1029	1015.70	4.02	0	25402	1057	1042	1029	1014	1001	1050	1022	112	308	100	690	1	1	111881453	1143	-2.63	1.32	12	0.13	-388.00	775.00	1798	20230209	-43.16	649	20231024	57.47	1798	-43.16	20230209	649	57.47	20231024	1798	-43.16	20230209	649	57.47	20231024	0.31	N	200230	100	111 억	4492817	N	N	0	N	N
134	20231206	120804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1016	-13	5	-1.26	134275490	132190	41.55	1041	1042	1001	1337	721	1029	1015.78	4.02	0	22081	1057	1042	1029	1014	1001	1050	1022	112	308	100	690	1	1	111881453	1137	-2.62	1.31	12	0.12	-388.00	775.00	1798	20230209	-43.49	649	20231024	56.55	1798	-43.49	20230209	649	56.55	20231024	1798	-43.49	20230209	649	56.55	20231024	0.31	N	200230	100	111 억	4492817	N	N	0	N	N
135	20231206	110817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1013	-16	5	-1.55	119270739	117397	36.90	1041	1042	1001	1337	721	1029	1015.96	4.02	0	21107	1057	1042	1029	1014	1001	1050	1022	112	308	100	690	1	1	111881453	1133	-2.61	1.31	12	0.10	-388.00	775.00	1798	20230209	-43.66	649	20231024	56.09	1798	-43.66	20230209	649	56.09	20231024	1798	-43.66	20230209	649	56.09	20231024	0.31	N	200230	100	111 억	4492817	N	N	0	N	N
136	20231206	100807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1012	-17	5	-1.65	52718935	51414	16.16	1041	1042	1012	1337	721	1029	1025.38	4.02	0	-10730	1057	1042	1029	1014	1001	1050	1022	112	308	100	690	1	1	111881453	1132	-2.61	1.31	12	0.05	-388.00	775.00	1798	20230209	-43.72	649	20231024	55.93	1798	-43.72	20230209	649	55.93	20231024	1798	-43.72	20230209	649	55.93	20231024	0.31	N	200230	100	111 억	4492817	N	N	0	N	N
137	20231206	090810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1034	5	2	0.49	13966903	13482	4.24	1041	1042	1029	1337	721	1029	1035.97	4.02	0	-3572	1057	1042	1029	1014	1001	1050	1022	112	308	100	690	1	1	111881453	1157	-2.66	1.33	12	0.01	-388.00	775.00	1798	20230209	-42.49	649	20231024	59.32	1798	-42.49	20230209	649	59.32	20231024	1798	-42.49	20230209	649	59.32	20231024	0.31	N	200230	100	111 억	4492817	N	N	0	N	N
138	20231205	160813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1029	3	2	0.29	326374929	317123	78.34	1026	1044	1016	1333	719	1026	1029.17	4.05	0	-41410	1066	1045	1026	1005	986	1056	1016	112	307	100	690	1	1	111881453	1151	-2.65	1.33	12	0.28	-388.00	775.00	1798	20230209	-42.77	649	20231024	58.55	1798	-42.77	20230209	649	58.55	20231024	1798	-42.77	20230209	649	58.55	20231024	0.31	N	200230	100	111 억	4534019	N	N	1	N	N
139	20231205	150810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1024	-2	5	-0.19	315362459	306405	75.69	1026	1044	1016	1333	719	1026	1029.23	4.05	0	-36480	1066	1045	1026	1005	986	1056	1016	112	307	100	690	1	1	111881453	1146	-2.64	1.32	12	0.27	-388.00	775.00	1798	20230209	-43.05	649	20231024	57.78	1798	-43.05	20230209	649	57.78	20231024	1798	-43.05	20230209	649	57.78	20231024	0.31	N	200230	100	111 억	4534019	N	N	1	N	N
140	20231205	140810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1030	4	2	0.39	269412624	261377	64.57	1026	1044	1017	1333	719	1026	1030.74	4.05	0	-33193	1066	1045	1026	1005	986	1056	1016	112	307	100	690	1	1	111881453	1152	-2.65	1.33	12	0.23	-388.00	775.00	1798	20230209	-42.71	649	20231024	58.71	1798	-42.71	20230209	649	58.71	20231024	1798	-42.71	20230209	649	58.71	20231024	0.31	N	200230	100	111 억	4534019	N	N	1	N	N
141	20231205	130806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1036	10	2	0.97	206392594	200178	49.45	1026	1044	1017	1333	719	1026	1031.05	4.05	0	-32217	1066	1045	1026	1005	986	1056	1016	112	307	100	690	1	1	111881453	1159	-2.67	1.34	12	0.18	-388.00	775.00	1798	20230209	-42.38	649	20231024	59.63	1798	-42.38	20230209	649	59.63	20231024	1798	-42.38	20230209	649	59.63	20231024	0.31	N	200230	100	111 억	4534019	N	N	1	N	N
142	20231205	120803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1041	15	2	1.46	190395270	184745	45.64	1026	1044	1017	1333	719	1026	1030.58	4.05	0	-32537	1066	1045	1026	1005	986	1056	1016	112	307	100	690	1	1	111881453	1165	-2.68	1.34	12	0.17	-388.00	775.00	1798	20230209	-42.10	649	20231024	60.40	1798	-42.10	20230209	649	60.40	20231024	1798	-42.10	20230209	649	60.40	20231024	0.31	N	200230	100	111 억	4534019	N	N	1	N	N
143	20231205	110804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1039	13	2	1.27	163759589	159080	39.30	1026	1039	1017	1333	719	1026	1029.42	4.05	0	-38864	1066	1045	1026	1005	986	1056	1016	112	307	100	690	1	1	111881453	1162	-2.68	1.34	12	0.14	-388.00	775.00	1798	20230209	-42.21	649	20231024	60.09	1798	-42.21	20230209	649	60.09	20231024	1798	-42.21	20230209	649	60.09	20231024	0.31	N	200230	100	111 억	4534019	N	N	1	N	N
144	20231205	100809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1030	4	2	0.39	126931483	123405	30.49	1026	1038	1017	1333	719	1026	1028.58	4.05	0	-46926	1066	1045	1026	1005	986	1056	1016	112	307	100	690	1	1	111881453	1152	-2.65	1.33	12	0.11	-388.00	775.00	1798	20230209	-42.71	649	20231024	58.71	1798	-42.71	20230209	649	58.71	20231024	1798	-42.71	20230209	649	58.71	20231024	0.31	N	200230	100	111 억	4534019	N	N	1	N	N
145	20231205	090802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1031	5	2	0.49	31910539	31096	7.68	1026	1031	1018	1333	719	1026	1026.19	4.05	0	-17498	1066	1045	1026	1005	986	1056	1016	112	307	100	690	1	1	111881453	1153	-2.66	1.33	12	0.03	-388.00	775.00	1798	20230209	-42.66	649	20231024	58.86	1798	-42.66	20230209	649	58.86	20231024	1798	-42.66	20230209	649	58.86	20231024	0.31	N	200230	100	111 억	4534019	N	N	1	N	N
146	20231204	160800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1026	15	2	1.48	400379648	388655	190.67	1011	1047	1007	1314	708	1011	1030.18	4.09	0	-41905	1049	1030	1013	994	977	1039	1003	112	303	100	680	1	1	111881453	1148	-2.64	1.32	12	0.35	-388.00	775.00	1798	20230209	-42.94	649	20231024	58.09	1798	-42.94	20230209	649	58.09	20231024	1798	-42.94	20230209	649	58.09	20231024	0.27	N	200230	100	111 억	4572868	N	N	1	N	N
147	20231204	150803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1028	17	2	1.68	386869547	375483	184.21	1011	1047	1007	1314	708	1011	1030.33	4.09	0	-41348	1049	1030	1013	994	977	1039	1003	112	303	100	680	1	1	111881453	1150	-2.65	1.33	12	0.34	-388.00	775.00	1798	20230209	-42.83	649	20231024	58.40	1798	-42.83	20230209	649	58.40	20231024	1798	-42.83	20230209	649	58.40	20231024	0.27	N	200230	100	111 억	4572868	N	N	1	N	N
148	20231204	140757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1033	22	2	2.18	335563103	325620	159.74	1011	1047	1007	1314	708	1011	1030.54	4.09	0	-30700	1049	1030	1013	994	977	1039	1003	112	303	100	680	1	1	111881453	1156	-2.66	1.33	12	0.29	-388.00	775.00	1798	20230209	-42.55	649	20231024	59.17	1798	-42.55	20230209	649	59.17	20231024	1798	-42.55	20230209	649	59.17	20231024	0.27	N	200230	100	111 억	4572868	N	N	1	N	N
149	20231204	130757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1035	24	2	2.37	267865505	260461	127.78	1011	1045	1007	1314	708	1011	1028.43	4.09	0	-45312	1049	1030	1013	994	977	1039	1003	112	303	100	680	1	1	111881453	1158	-2.67	1.34	12	0.23	-388.00	775.00	1798	20230209	-42.44	649	20231024	59.48	1798	-42.44	20230209	649	59.48	20231024	1798	-42.44	20230209	649	59.48	20231024	0.27	N	200230	100	111 억	4572868	N	N	1	N	N
150	20231204	120757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1032	21	2	2.08	246117635	239371	117.43	1011	1045	1007	1314	708	1011	1028.18	4.09	0	-57363	1049	1030	1013	994	977	1039	1003	112	303	100	680	1	1	111881453	1155	-2.66	1.33	12	0.21	-388.00	775.00	1798	20230209	-42.60	649	20231024	59.01	1798	-42.60	20230209	649	59.01	20231024	1798	-42.60	20230209	649	59.01	20231024	0.27	N	200230	100	111 억	4572868	N	N	1	N	N
151	20231204	110800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1022	11	2	1.09	205371348	199756	98.00	1011	1045	1007	1314	708	1011	1028.11	4.09	0	-69590	1049	1030	1013	994	977	1039	1003	112	303	100	680	1	1	111881453	1143	-2.63	1.32	12	0.18	-388.00	775.00	1798	20230209	-43.16	649	20231024	57.47	1798	-43.16	20230209	649	57.47	20231024	1798	-43.16	20230209	649	57.47	20231024	0.27	N	200230	100	111 억	4572868	N	N	1	N	N
152	20231204	100758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1028	17	2	1.68	181067745	176105	86.39	1011	1045	1007	1314	708	1011	1028.18	4.09	0	-75639	1049	1030	1013	994	977	1039	1003	112	303	100	680	1	1	111881453	1150	-2.65	1.33	12	0.16	-388.00	775.00	1798	20230209	-42.83	649	20231024	58.40	1798	-42.83	20230209	649	58.40	20231024	1798	-42.83	20230209	649	58.40	20231024	0.27	N	200230	100	111 억	4572868	N	N	1	N	N
153	20231204	090758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1007	-4	5	-0.40	65447714	64364	31.58	1011	1035	1007	1314	708	1011	1016.84	4.09	0	-37801	1049	1030	1013	994	977	1039	1003	112	303	100	680	1	1	111881453	1127	-2.60	1.30	12	0.06	-388.00	775.00	1798	20230209	-43.99	649	20231024	55.16	1798	-43.99	20230209	649	55.16	20231024	1798	-43.99	20230209	649	55.16	20231024	0.27	N	200230	100	111 억	4572868	N	N	1	N	N
154	20231201	160758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1011	-1	5	-0.10	207467555	203648	93.96	996	1032	996	1315	709	1012	1018.76	4.08	0	8903	1036	1024	1007	995	978	1030	1001	112	303	100	680	1	1	111881453	1131	-2.61	1.30	12	0.18	-388.00	775.00	1798	20230209	-43.77	649	20231024	55.78	1798	-43.77	20230209	649	55.78	20231024	1798	-43.77	20230209	649	55.78	20231024	0.28	N	200230	100	111 억	4561765	N	N	1	N	N
155	20231201	150756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1018	6	2	0.59	180062908	176563	81.46	996	1032	996	1315	709	1012	1019.82	4.08	0	5989	1036	1024	1007	995	978	1030	1001	112	303	100	680	1	1	111881453	1139	-2.62	1.31	12	0.16	-388.00	775.00	1798	20230209	-43.38	649	20231024	56.86	1798	-43.38	20230209	649	56.86	20231024	1798	-43.38	20230209	649	56.86	20231024	0.28	N	200230	100	111 억	4561765	N	N	1	N	N
156	20231201	140756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1024	12	2	1.19	164137416	160897	74.23	996	1032	996	1315	709	1012	1020.14	4.08	0	7232	1036	1024	1007	995	978	1030	1001	112	303	100	680	1	1	111881453	1146	-2.64	1.32	12	0.14	-388.00	775.00	1798	20230209	-43.05	649	20231024	57.78	1798	-43.05	20230209	649	57.78	20231024	1798	-43.05	20230209	649	57.78	20231024	0.28	N	200230	100	111 억	4561765	N	N	1	N	N
157	20231201	130758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1020	8	2	0.79	157652513	154544	71.30	996	1032	996	1315	709	1012	1020.11	4.08	0	5370	1036	1024	1007	995	978	1030	1001	112	303	100	680	1	1	111881453	1141	-2.63	1.32	12	0.14	-388.00	775.00	1798	20230209	-43.27	649	20231024	57.16	1798	-43.27	20230209	649	57.16	20231024	1798	-43.27	20230209	649	57.16	20231024	0.28	N	200230	100	111 억	4561765	N	N	1	N	N
158	20231201	120803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1031	19	2	1.88	119779529	117669	54.29	996	1031	996	1315	709	1012	1017.94	4.08	0	19636	1036	1024	1007	995	978	1030	1001	112	303	100	680	1	1	111881453	1153	-2.66	1.33	12	0.11	-388.00	775.00	1798	20230209	-42.66	649	20231024	58.86	1798	-42.66	20230209	649	58.86	20231024	1798	-42.66	20230209	649	58.86	20231024	0.28	N	200230	100	111 억	4561765	N	N	1	N	N
159	20231201	110758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1026	14	2	1.38	99204244	97631	45.04	996	1028	996	1315	709	1012	1016.11	4.08	0	12695	1036	1024	1007	995	978	1030	1001	112	303	100	680	1	1	111881453	1148	-2.64	1.32	12	0.09	-388.00	775.00	1798	20230209	-42.94	649	20231024	58.09	1798	-42.94	20230209	649	58.09	20231024	1798	-42.94	20230209	649	58.09	20231024	0.28	N	200230	100	111 억	4561765	N	N	1	N	N
160	20231201	100804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1011	-1	5	-0.10	24705391	24599	11.35	996	1021	996	1315	709	1012	1004.33	4.08	0	525	1036	1024	1007	995	978	1030	1001	112	303	100	680	1	1	111881453	1131	-2.61	1.30	12	0.02	-388.00	775.00	1798	20230209	-43.77	649	20231024	55.78	1798	-43.77	20230209	649	55.78	20231024	1798	-43.77	20230209	649	55.78	20231024	0.28	N	200230	100	111 억	4561765	N	N	1	N	N
161	20231201	090755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1003	-9	5	-0.89	6150138	6140	2.83	996	1013	996	1315	709	1012	1001.65	4.08	0	2501	1036	1024	1007	995	978	1030	1001	112	303	100	680	1	1	111881453	1122	-2.59	1.29	12	0.01	-388.00	775.00	1798	20230209	-44.22	649	20231024	54.55	1798	-44.22	20230209	649	54.55	20231024	1798	-44.22	20230209	649	54.55	20231024	0.28	N	200230	100	111 억	4561765	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History