KissMeData/192410/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160954	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	417	-2	5	-0.48	65041514	157258	180.01	430	435	405	544	294	419	413.60	0.63	31822	443	431	418	406	393	437	412	218	125	200	280	1	1	108796360	454	-2.14	0.78	12	0.14	-195.00	536.00	1080	20221128	-61.39	351	20230927	18.80	935	-55.40	20230110	351	18.80	20230927	1045	-60.10	20221206	351	18.80	20230927	0.97	N	192410	200	217 억	688960	N	N	N	N
3	20231130	150954	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	417	-2	5	-0.48	62164621	150331	172.08	430	435	405	544	294	419	413.52	0.63	31928	443	431	418	406	393	437	412	218	125	200	280	1	1	108796360	454	-2.14	0.78	12	0.14	-195.00	536.00	1080	20221128	-61.39	351	20230927	18.80	935	-55.40	20230110	351	18.80	20230927	1045	-60.10	20221206	351	18.80	20230927	0.97	N	192410	200	217 억	688960	N	N	N	N
4	20231130	140950	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	420	1	2	0.24	61699575	149215	170.80	430	435	405	544	294	419	413.49	0.63	31824	443	431	418	406	393	437	412	218	125	200	280	1	1	108796360	457	-2.15	0.78	12	0.14	-195.00	536.00	1080	20221128	-61.11	351	20230927	19.66	935	-55.08	20230110	351	19.66	20230927	1045	-59.81	20221206	351	19.66	20230927	0.97	N	192410	200	217 억	688960	N	N	N	N
5	20231130	130948	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	419	0	3	0.00	59274402	143427	164.18	430	435	405	544	294	419	413.27	0.63	32474	443	431	418	406	393	437	412	218	125	200	280	1	1	108796360	456	-2.15	0.78	12	0.13	-195.00	536.00	1080	20221128	-61.20	351	20230927	19.37	935	-55.19	20230110	351	19.37	20230927	1045	-59.90	20221206	351	19.37	20230927	0.97	N	192410	200	217 억	688960	N	N	N	N
6	20231130	121001	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	416	-3	5	-0.72	57656564	139535	159.72	430	435	405	544	294	419	413.21	0.63	32645	443	431	418	406	393	437	412	218	125	200	280	1	1	108796360	453	-2.13	0.78	12	0.13	-195.00	536.00	1080	20221128	-61.48	351	20230927	18.52	935	-55.51	20230110	351	18.52	20230927	1045	-60.19	20221206	351	18.52	20230927	0.97	N	192410	200	217 억	688960	N	N	N	N
7	20231130	110956	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	415	-4	5	-0.95	54153974	131091	150.06	430	435	405	544	294	419	413.10	0.63	33920	443	431	418	406	393	437	412	218	125	200	280	1	1	108796360	452	-2.13	0.77	12	0.12	-195.00	536.00	1080	20221128	-61.57	351	20230927	18.23	935	-55.61	20230110	351	18.23	20230927	1045	-60.29	20221206	351	18.23	20230927	0.97	N	192410	200	217 억	688960	N	N	N	N
8	20231130	100950	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	419	0	3	0.00	10424428	24632	28.20	430	435	405	544	294	419	423.21	0.63	-3599	443	431	418	406	393	437	412	218	125	200	280	1	1	108796360	456	-2.15	0.78	12	0.02	-195.00	536.00	1080	20221128	-61.20	351	20230927	19.37	935	-55.19	20230110	351	19.37	20230927	1045	-59.90	20221206	351	19.37	20230927	0.97	N	192410	200	217 억	688960	N	N	N	N
9	20231130	090950	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	421	2	2	0.48	6199996	14517	16.62	430	435	405	544	294	419	427.09	0.63	-2032	443	431	418	406	393	437	412	218	125	200	280	1	1	108796360	458	-2.16	0.79	12	0.01	-195.00	536.00	1080	20221128	-61.02	351	20230927	19.94	935	-54.97	20230110	351	19.94	20230927	1045	-59.71	20221206	351	19.94	20230927	0.97	N	192410	200	217 억	688960	N	N	N	N
10	20231129	160947	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	419	1	2	0.24	36501080	87336	32.23	418	430	405	543	293	418	417.94	0.64	-7483	436	426	421	411	406	424	409	218	125	200	280	1	1	108796360	456	-2.15	0.78	12	0.08	-195.00	536.00	1135	20221125	-63.08	351	20230927	19.37	935	-55.19	20230110	351	19.37	20230927	1045	-59.90	20221206	351	19.37	20230927	0.98	N	192410	200	217 억	696523	N	N	N	N
11	20231129	150956	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	414	-4	5	-0.96	33514457	80211	29.60	418	430	405	543	293	418	417.83	0.64	-5839	436	426	421	411	406	424	409	218	125	200	280	1	1	108796360	450	-2.12	0.77	12	0.07	-195.00	536.00	1135	20221125	-63.52	351	20230927	17.95	935	-55.72	20230110	351	17.95	20230927	1045	-60.38	20221206	351	17.95	20230927	0.98	N	192410	200	217 억	696523	N	N	N	N
12	20231129	140948	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	420	2	2	0.48	30071724	71924	26.54	418	430	405	543	293	418	418.10	0.64	-5151	436	426	421	411	406	424	409	218	125	200	280	1	1	108796360	457	-2.15	0.78	12	0.07	-195.00	536.00	1135	20221125	-63.00	351	20230927	19.66	935	-55.08	20230110	351	19.66	20230927	1045	-59.81	20221206	351	19.66	20230927	0.98	N	192410	200	217 억	696523	N	N	N	N
13	20231129	130949	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	424	6	2	1.44	28119190	67257	24.82	418	430	405	543	293	418	418.09	0.64	-5586	436	426	421	411	406	424	409	218	125	200	280	1	1	108796360	461	-2.17	0.79	12	0.06	-195.00	536.00	1135	20221125	-62.64	351	20230927	20.80	935	-54.65	20230110	351	20.80	20230927	1045	-59.43	20221206	351	20.80	20230927	0.98	N	192410	200	217 억	696523	N	N	N	N
14	20231129	120952	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	424	6	2	1.44	27010455	64631	23.85	418	430	405	543	293	418	417.92	0.64	-6293	436	426	421	411	406	424	409	218	125	200	280	1	1	108796360	461	-2.17	0.79	12	0.06	-195.00	536.00	1135	20221125	-62.64	351	20230927	20.80	935	-54.65	20230110	351	20.80	20230927	1045	-59.43	20221206	351	20.80	20230927	0.98	N	192410	200	217 억	696523	N	N	N	N
15	20231129	110951	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	421	3	2	0.72	25834931	61857	22.83	418	430	405	543	293	418	417.66	0.64	-4405	436	426	421	411	406	424	409	218	125	200	280	1	1	108796360	458	-2.16	0.79	12	0.06	-195.00	536.00	1135	20221125	-62.91	351	20230927	19.94	935	-54.97	20230110	351	19.94	20230927	1045	-59.71	20221206	351	19.94	20230927	0.98	N	192410	200	217 억	696523	N	N	N	N
16	20231129	100948	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	416	-2	5	-0.48	14727984	35505	13.10	418	430	405	543	293	418	414.81	0.64	344	436	426	421	411	406	424	409	218	125	200	280	1	1	108796360	453	-2.13	0.78	12	0.03	-195.00	536.00	1135	20221125	-63.35	351	20230927	18.52	935	-55.51	20230110	351	18.52	20230927	1045	-60.19	20221206	351	18.52	20230927	0.98	N	192410	200	217 억	696523	N	N	N	N
17	20231129	090945	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	428	10	2	2.39	1092328	2560	0.94	418	429	418	543	293	418	426.69	0.64	-2261	436	426	421	411	406	424	409	218	125	200	280	1	1	108796360	466	-2.19	0.80	12	0.00	-195.00	536.00	1135	20221125	-62.29	351	20230927	21.94	935	-54.22	20230110	351	21.94	20230927	1045	-59.04	20221206	351	21.94	20230927	0.98	N	192410	200	217 억	696523	N	N	N	N
18	20231128	160946	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	418	-16	5	-3.69	114460622	270986	214.65	430	431	416	564	304	434	422.39	0.65	-11551	452	442	436	426	420	440	424	218	130	200	290	1	1	108796360	455	-2.14	0.78	12	0.25	-195.00	536.00	1155	20221124	-63.81	351	20230927	19.09	935	-55.29	20230110	351	19.09	20230927	1080	-61.30	20221128	351	19.09	20230927	0.97	N	192410	200	217 억	708164	N	N	N	N
19	20231128	150842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	425	-9	5	-2.07	110549208	261682	207.28	430	431	416	564	304	434	422.46	0.65	-6923	452	442	436	426	420	440	424	218	130	200	290	1	1	108796360	462	-2.18	0.79	12	0.24	-195.00	536.00	1155	20221124	-63.20	351	20230927	21.08	935	-54.55	20230110	351	21.08	20230927	1080	-60.65	20221128	351	21.08	20230927	0.97	N	192410	200	217 억	708164	N	N	N	N
20	20231128	140945	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	422	-12	5	-2.76	91093992	215347	170.58	430	431	416	564	304	434	423.01	0.65	-6261	452	442	436	426	420	440	424	218	130	200	290	1	1	108796360	459	-2.16	0.79	12	0.20	-195.00	536.00	1155	20221124	-63.46	351	20230927	20.23	935	-54.87	20230110	351	20.23	20230927	1080	-60.93	20221128	351	20.23	20230927	0.97	N	192410	200	217 억	708164	N	N	N	N
21	20231128	130938	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	422	-12	5	-2.76	79394020	187502	148.52	430	431	416	564	304	434	423.43	0.65	-2560	452	442	436	426	420	440	424	218	130	200	290	1	1	108796360	459	-2.16	0.79	12	0.17	-195.00	536.00	1155	20221124	-63.46	351	20230927	20.23	935	-54.87	20230110	351	20.23	20230927	1080	-60.93	20221128	351	20.23	20230927	0.97	N	192410	200	217 억	708164	N	N	N	N
22	20231128	120944	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	420	-14	5	-3.23	79171202	186974	148.10	430	431	416	564	304	434	423.43	0.65	-2042	452	442	436	426	420	440	424	218	130	200	290	1	1	108796360	457	-2.15	0.78	12	0.17	-195.00	536.00	1155	20221124	-63.64	351	20230927	19.66	935	-55.08	20230110	351	19.66	20230927	1080	-61.11	20221128	351	19.66	20230927	0.97	N	192410	200	217 억	708164	N	N	N	N
23	20231128	110945	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	426	-8	5	-1.84	75728577	178819	141.64	430	431	416	564	304	434	423.49	0.65	-1439	452	442	436	426	420	440	424	218	130	200	290	1	1	108796360	463	-2.18	0.79	12	0.16	-195.00	536.00	1155	20221124	-63.12	351	20230927	21.37	935	-54.44	20230110	351	21.37	20230927	1080	-60.56	20221128	351	21.37	20230927	0.97	N	192410	200	217 억	708164	N	N	N	N
24	20231128	100940	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	419	-15	5	-3.46	59138997	139981	110.88	430	431	416	564	304	434	422.48	0.65	-1007	452	442	436	426	420	440	424	218	130	200	290	1	1	108796360	456	-2.15	0.78	12	0.13	-195.00	536.00	1155	20221124	-63.72	351	20230927	19.37	935	-55.19	20230110	351	19.37	20230927	1080	-61.20	20221128	351	19.37	20230927	0.97	N	192410	200	217 억	708164	N	N	N	N
25	20231128	090941	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	423	-11	5	-2.53	15475842	36345	28.79	430	431	422	564	304	434	425.80	0.65	-3491	452	442	436	426	420	440	424	218	130	200	290	1	1	108796360	460	-2.17	0.79	12	0.03	-195.00	536.00	1155	20221124	-63.38	351	20230927	20.51	935	-54.76	20230110	351	20.51	20230927	1080	-60.83	20221128	351	20.51	20230927	0.97	N	192410	200	217 억	708164	N	N	N	N
26	20231127	160934	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	434	-6	5	-1.36	54702522	126243	69.26	440	446	430	572	308	440	433.31	0.66	-8154	460	450	439	429	418	455	434	218	132	200	290	1	1	108796360	472	-2.23	0.81	12	0.12	-195.00	536.00	1155	20221124	-62.42	351	20230927	23.65	935	-53.58	20230110	351	23.65	20230927	1080	-59.81	20221128	351	23.65	20230927	0.98	N	192410	200	217 억	716318	N	N	N	N
27	20231127	150943	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	434	-6	5	-1.36	54395286	125535	68.87	440	446	430	572	308	440	433.31	0.66	-8154	460	450	439	429	418	455	434	218	132	200	290	1	1	108796360	472	-2.23	0.81	12	0.12	-195.00	536.00	1155	20221124	-62.42	351	20230927	23.65	935	-53.58	20230110	351	23.65	20230927	1080	-59.81	20221128	351	23.65	20230927	0.98	N	192410	200	217 억	716318	N	N	N	N
28	20231127	140942	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	436	-4	5	-0.91	50330748	116143	63.72	440	446	430	572	308	440	433.35	0.66	-8136	460	450	439	429	418	455	434	218	132	200	290	1	1	108796360	474	-2.24	0.81	12	0.11	-195.00	536.00	1155	20221124	-62.25	351	20230927	24.22	935	-53.37	20230110	351	24.22	20230927	1080	-59.63	20221128	351	24.22	20230927	0.98	N	192410	200	217 억	716318	N	N	N	N
29	20231127	130944	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	434	-6	5	-1.36	46593780	107551	59.00	440	446	430	572	308	440	433.22	0.66	-7971	460	450	439	429	418	455	434	218	132	200	290	1	1	108796360	472	-2.23	0.81	12	0.10	-195.00	536.00	1155	20221124	-62.42	351	20230927	23.65	935	-53.58	20230110	351	23.65	20230927	1080	-59.81	20221128	351	23.65	20230927	0.98	N	192410	200	217 억	716318	N	N	N	N
30	20231127	120948	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	437	-3	5	-0.68	41626291	96061	52.70	440	446	430	572	308	440	433.33	0.66	-7771	460	450	439	429	418	455	434	218	132	200	290	1	1	108796360	475	-2.24	0.82	12	0.09	-195.00	536.00	1155	20221124	-62.16	351	20230927	24.50	935	-53.26	20230110	351	24.50	20230927	1080	-59.54	20221128	351	24.50	20230927	0.98	N	192410	200	217 억	716318	N	N	N	N
31	20231127	110932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	433	-7	5	-1.59	38602442	89103	48.88	440	446	430	572	308	440	433.23	0.66	-7296	460	450	439	429	418	455	434	218	132	200	290	1	1	108796360	471	-2.22	0.81	12	0.08	-195.00	536.00	1155	20221124	-62.51	351	20230927	23.36	935	-53.69	20230110	351	23.36	20230927	1080	-59.91	20221128	351	23.36	20230927	0.98	N	192410	200	217 억	716318	N	N	N	N
32	20231127	100931	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	432	-8	5	-1.82	12059159	27736	15.22	440	446	430	572	308	440	434.78	0.66	-4314	460	450	439	429	418	455	434	218	132	200	290	1	1	108796360	470	-2.22	0.81	12	0.03	-195.00	536.00	1155	20221124	-62.60	351	20230927	23.08	935	-53.80	20230110	351	23.08	20230927	1080	-60.00	20221128	351	23.08	20230927	0.98	N	192410	200	217 억	716318	N	N	N	N
33	20231127	090935	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	435	-5	5	-1.14	401816	919	0.50	440	440	435	572	308	440	437.23	0.66	-29	460	450	439	429	418	455	434	218	132	200	290	1	1	108796360	473	-2.23	0.81	12	0.00	-195.00	536.00	1155	20221124	-62.34	351	20230927	23.93	935	-53.48	20230110	351	23.93	20230927	1080	-59.72	20221128	351	23.93	20230927	0.98	N	192410	200	217 억	716318	N	N	N	N
34	20231124	160927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	440	3	2	0.69	76844270	176769	111.80	428	449	428	568	306	437	434.72	0.64	17032	451	443	438	430	425	441	428	218	131	200	290	1	1	108796360	479	-2.26	0.82	12	0.16	-195.00	536.00	1155	20221124	-61.90	351	20230927	25.36	935	-52.94	20230110	351	25.36	20230927	1155	-61.90	20221124	351	25.36	20230927	0.98	N	192410	200	217 억	699286	N	N	N	N
35	20231124	150936	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	434	-3	5	-0.69	48826342	112219	70.98	428	449	428	568	306	437	435.10	0.64	15247	451	443	438	430	425	441	428	218	131	200	290	1	1	108796360	472	-2.23	0.81	12	0.10	-195.00	536.00	1155	20221124	-62.42	351	20230927	23.65	935	-53.58	20230110	351	23.65	20230927	1155	-62.42	20221124	351	23.65	20230927	0.98	N	192410	200	217 억	699286	N	N	N	N
36	20231124	140935	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	434	-3	5	-0.69	39913588	91745	58.03	428	449	428	568	306	437	435.05	0.64	17509	451	443	438	430	425	441	428	218	131	200	290	1	1	108796360	472	-2.23	0.81	12	0.08	-195.00	536.00	1155	20221124	-62.42	351	20230927	23.65	935	-53.58	20230110	351	23.65	20230927	1155	-62.42	20221124	351	23.65	20230927	0.98	N	192410	200	217 억	699286	N	N	N	N
37	20231124	130931	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	437	0	3	0.00	36013145	82764	52.35	428	449	428	568	306	437	435.13	0.64	17621	451	443	438	430	425	441	428	218	131	200	290	1	1	108796360	475	-2.24	0.82	12	0.08	-195.00	536.00	1155	20221124	-62.16	351	20230927	24.50	935	-53.26	20230110	351	24.50	20230927	1155	-62.16	20221124	351	24.50	20230927	0.98	N	192410	200	217 억	699286	N	N	N	N
38	20231124	120938	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	439	2	2	0.46	30165423	69401	43.89	428	449	428	568	306	437	434.65	0.64	17548	451	443	438	430	425	441	428	218	131	200	290	1	1	108796360	478	-2.25	0.82	12	0.06	-195.00	536.00	1155	20221124	-61.99	351	20230927	25.07	935	-53.05	20230110	351	25.07	20230927	1155	-61.99	20221124	351	25.07	20230927	0.98	N	192410	200	217 억	699286	N	N	N	N
39	20231124	110934	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	437	0	3	0.00	24684208	56876	35.97	428	449	428	568	306	437	434.00	0.64	18212	451	443	438	430	425	441	428	218	131	200	290	1	1	108796360	475	-2.24	0.82	12	0.05	-195.00	536.00	1155	20221124	-62.16	351	20230927	24.50	935	-53.26	20230110	351	24.50	20230927	1155	-62.16	20221124	351	24.50	20230927	0.98	N	192410	200	217 억	699286	N	N	N	N
40	20231124	100934	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	441	4	2	0.92	12030115	27689	17.51	428	449	428	568	306	437	434.47	0.64	-2325	451	443	438	430	425	441	428	218	131	200	290	1	1	108796360	480	-2.26	0.82	12	0.03	-195.00	536.00	1155	20221124	-61.82	351	20230927	25.64	935	-52.83	20230110	351	25.64	20230927	1155	-61.82	20221124	351	25.64	20230927	0.98	N	192410	200	217 억	699286	N	N	N	N
41	20231124	090929	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	434	-3	5	-0.69	1387653	3192	2.02	428	449	428	568	306	437	434.73	0.64	-665	451	443	438	430	425	441	428	218	131	200	290	1	1	108796360	472	-2.23	0.81	12	0.00	-195.00	536.00	1155	20221124	-62.42	351	20230927	23.65	935	-53.58	20230110	351	23.65	20230927	1155	-62.42	20221124	351	23.65	20230927	0.98	N	192410	200	217 억	699286	N	N	N	N
42	20231123	160919	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	437	0	3	0.00	69345861	158108	69.31	439	446	433	568	306	437	438.60	0.67	-27195	453	445	440	432	427	442	429	218	131	200	290	1	1	108796360	475	-2.24	0.82	12	0.15	-195.00	536.00	1155	20221124	-62.16	351	20230927	24.50	935	-53.26	20230110	351	24.50	20230927	1155	-62.16	20221124	351	24.50	20230927	0.97	N	192410	200	217 억	726481	N	N	N	N
43	20231123	150949	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	437	0	3	0.00	67688322	154315	67.65	439	446	433	568	306	437	438.64	0.67	-25920	453	445	440	432	427	442	429	218	131	200	290	1	1	108796360	475	-2.24	0.82	12	0.14	-195.00	536.00	1155	20221124	-62.16	351	20230927	24.50	935	-53.26	20230110	351	24.50	20230927	1155	-62.16	20221124	351	24.50	20230927	0.97	N	192410	200	217 억	726481	N	N	N	N
44	20231123	140948	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	437	0	3	0.00	56335312	128229	56.21	439	446	435	568	306	437	439.33	0.67	-24740	453	445	440	432	427	442	429	218	131	200	290	1	1	108796360	475	-2.24	0.82	12	0.12	-195.00	536.00	1155	20221124	-62.16	351	20230927	24.50	935	-53.26	20230110	351	24.50	20230927	1155	-62.16	20221124	351	24.50	20230927	0.97	N	192410	200	217 억	726481	N	N	N	N
45	20231123	130948	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	440	3	2	0.69	48869121	111126	48.72	439	446	435	568	306	437	439.76	0.67	-24886	453	445	440	432	427	442	429	218	131	200	290	1	1	108796360	479	-2.26	0.82	12	0.10	-195.00	536.00	1155	20221124	-61.90	351	20230927	25.36	935	-52.94	20230110	351	25.36	20230927	1155	-61.90	20221124	351	25.36	20230927	0.97	N	192410	200	217 억	726481	N	N	N	N
46	20231123	120933	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	440	3	2	0.69	42962625	97657	42.81	439	446	435	568	306	437	439.93	0.67	-23518	453	445	440	432	427	442	429	218	131	200	290	1	1	108796360	479	-2.26	0.82	12	0.09	-195.00	536.00	1155	20221124	-61.90	351	20230927	25.36	935	-52.94	20230110	351	25.36	20230927	1155	-61.90	20221124	351	25.36	20230927	0.97	N	192410	200	217 억	726481	N	N	N	N
47	20231123	110956	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	442	5	2	1.14	35744598	81251	35.62	439	446	435	568	306	437	439.93	0.67	-24300	453	445	440	432	427	442	429	218	131	200	290	1	1	108796360	481	-2.27	0.82	12	0.07	-195.00	536.00	1155	20221124	-61.73	351	20230927	25.93	935	-52.73	20230110	351	25.93	20230927	1155	-61.73	20221124	351	25.93	20230927	0.97	N	192410	200	217 억	726481	N	N	N	N
48	20231123	100935	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	440	3	2	0.69	31086066	70675	30.98	439	446	435	568	306	437	439.85	0.67	-23516	453	445	440	432	427	442	429	218	131	200	290	1	1	108796360	479	-2.26	0.82	12	0.06	-195.00	536.00	1155	20221124	-61.90	351	20230927	25.36	935	-52.94	20230110	351	25.36	20230927	1155	-61.90	20221124	351	25.36	20230927	0.97	N	192410	200	217 억	726481	N	N	N	N
49	20231123	090932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	438	1	2	0.23	13457175	30588	13.41	439	446	435	568	306	437	439.95	0.67	-22674	453	445	440	432	427	442	429	218	131	200	290	1	1	108796360	477	-2.25	0.82	12	0.03	-195.00	536.00	1155	20221124	-62.08	351	20230927	24.79	935	-53.16	20230110	351	24.79	20230927	1155	-62.08	20221124	351	24.79	20230927	0.97	N	192410	200	217 억	726481	N	N	N	N
50	20231122	160858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	437	-6	5	-1.35	99946331	228077	60.59	442	448	435	575	311	443	438.21	0.70	-40529	474	458	444	428	414	466	436	218	132	200	300	1	1	108796360	475	-2.24	0.82	12	0.21	-195.00	536.00	1155	20221124	-62.16	351	20230927	24.50	935	-53.26	20230110	351	24.50	20230927	1155	-62.16	20221124	351	24.50	20230927	0.97	N	192410	200	217 억	767010	N	N	N	N
51	20231122	150915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	438	-5	5	-1.13	97251307	221915	58.96	442	448	435	575	311	443	438.24	0.70	-38501	474	458	444	428	414	466	436	218	132	200	300	1	1	108796360	477	-2.25	0.82	12	0.20	-195.00	536.00	1155	20221124	-62.08	351	20230927	24.79	935	-53.16	20230110	351	24.79	20230927	1155	-62.08	20221124	351	24.79	20230927	0.97	N	192410	200	217 억	767010	N	N	N	N
52	20231122	140907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	440	-3	5	-0.68	88321334	201465	53.52	442	448	435	575	311	443	438.40	0.70	-34570	474	458	444	428	414	466	436	218	132	200	300	1	1	108796360	479	-2.26	0.82	12	0.19	-195.00	536.00	1155	20221124	-61.90	351	20230927	25.36	935	-52.94	20230110	351	25.36	20230927	1155	-61.90	20221124	351	25.36	20230927	0.97	N	192410	200	217 억	767010	N	N	N	N
53	20231122	130941	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	436	-7	5	-1.58	80597834	183798	48.83	442	448	435	575	311	443	438.51	0.70	-27575	474	458	444	428	414	466	436	218	132	200	300	1	1	108796360	474	-2.24	0.81	12	0.17	-195.00	536.00	1155	20221124	-62.25	351	20230927	24.22	935	-53.37	20230110	351	24.22	20230927	1155	-62.25	20221124	351	24.22	20230927	0.97	N	192410	200	217 억	767010	N	N	N	N
54	20231122	120944	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	438	-5	5	-1.13	76476189	174354	46.32	442	448	435	575	311	443	438.63	0.70	-27392	474	458	444	428	414	466	436	218	132	200	300	1	1	108796360	477	-2.25	0.82	12	0.16	-195.00	536.00	1155	20221124	-62.08	351	20230927	24.79	935	-53.16	20230110	351	24.79	20230927	1155	-62.08	20221124	351	24.79	20230927	0.97	N	192410	200	217 억	767010	N	N	N	N
55	20231122	111027	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	437	-6	5	-1.35	68214542	155462	41.30	442	448	435	575	311	443	438.79	0.70	-24716	474	458	444	428	414	466	436	218	132	200	300	1	1	108796360	475	-2.24	0.82	12	0.14	-195.00	536.00	1155	20221124	-62.16	351	20230927	24.50	935	-53.26	20230110	351	24.50	20230927	1155	-62.16	20221124	351	24.50	20230927	0.97	N	192410	200	217 억	767010	N	N	N	N
56	20231122	100954	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	441	-2	5	-0.45	27192327	61803	16.42	442	448	436	575	311	443	439.98	0.70	-16014	474	458	444	428	414	466	436	218	132	200	300	1	1	108796360	480	-2.26	0.82	12	0.06	-195.00	536.00	1155	20221124	-61.82	351	20230927	25.64	935	-52.83	20230110	351	25.64	20230927	1155	-61.82	20221124	351	25.64	20230927	0.97	N	192410	200	217 억	767010	N	N	N	N
57	20231122	090905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	448	5	2	1.13	2146020	4842	1.29	442	448	442	575	311	443	443.21	0.70	504	474	458	444	428	414	466	436	218	132	200	300	1	1	108796360	487	-2.30	0.84	12	0.00	-195.00	536.00	1155	20221124	-61.21	351	20230927	27.64	935	-52.09	20230110	351	27.64	20230927	1155	-61.21	20221124	351	27.64	20230927	0.97	N	192410	200	217 억	767010	N	N	N	N
58	20231121	160910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	443	4	2	0.91	165107611	374800	27.84	439	460	430	570	308	439	440.52	0.71	-5340	489	463	451	425	413	458	420	218	131	200	290	1	1	108796360	482	-2.27	0.83	12	0.34	-195.00	536.00	1155	20221124	-61.65	351	20230927	26.21	935	-52.62	20230110	351	26.21	20230927	1155	-61.65	20221124	351	26.21	20230927	1.04	N	192410	200	217 억	772444	N	N	N	N
59	20231121	150912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	441	2	2	0.46	160308487	363947	27.03	439	460	430	570	308	439	440.47	0.71	-4675	489	463	451	425	413	458	420	218	131	200	290	1	1	108796360	480	-2.26	0.82	12	0.33	-195.00	536.00	1155	20221124	-61.82	351	20230927	25.64	935	-52.83	20230110	351	25.64	20230927	1155	-61.82	20221124	351	25.64	20230927	1.04	N	192410	200	217 억	772444	N	N	N	N
60	20231121	140859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	437	-2	5	-0.46	124856617	283361	21.04	439	460	430	570	308	439	440.63	0.71	-37	489	463	451	425	413	458	420	218	131	200	290	1	1	108796360	475	-2.24	0.82	12	0.26	-195.00	536.00	1155	20221124	-62.16	351	20230927	24.50	935	-53.26	20230110	351	24.50	20230927	1155	-62.16	20221124	351	24.50	20230927	1.04	N	192410	200	217 억	772444	N	N	N	N
61	20231121	130852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	440	1	2	0.23	89005597	201729	14.98	439	460	430	570	308	439	441.21	0.71	-1007	489	463	451	425	413	458	420	218	131	200	290	1	1	108796360	479	-2.26	0.82	12	0.19	-195.00	536.00	1155	20221124	-61.90	351	20230927	25.36	935	-52.94	20230110	351	25.36	20230927	1155	-61.90	20221124	351	25.36	20230927	1.04	N	192410	200	217 억	772444	N	N	N	N
62	20231121	120853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	442	3	2	0.68	82155065	186163	13.83	439	460	430	570	308	439	441.31	0.71	-1915	489	463	451	425	413	458	420	218	131	200	290	1	1	108796360	481	-2.27	0.82	12	0.17	-195.00	536.00	1155	20221124	-61.73	351	20230927	25.93	935	-52.73	20230110	351	25.93	20230927	1155	-61.73	20221124	351	25.93	20230927	1.04	N	192410	200	217 억	772444	N	N	N	N
63	20231121	110849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	443	4	2	0.91	59234171	134218	9.97	439	460	430	570	308	439	441.33	0.71	-5055	489	463	451	425	413	458	420	218	131	200	290	1	1	108796360	482	-2.27	0.83	12	0.12	-195.00	536.00	1155	20221124	-61.65	351	20230927	26.21	935	-52.62	20230110	351	26.21	20230927	1155	-61.65	20221124	351	26.21	20230927	1.04	N	192410	200	217 억	772444	N	N	N	N
64	20231121	100827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	445	6	2	1.37	38248855	86966	6.46	439	460	430	570	308	439	439.81	0.71	-6032	489	463	451	425	413	458	420	218	131	200	290	1	1	108796360	484	-2.28	0.83	12	0.08	-195.00	536.00	1155	20221124	-61.47	351	20230927	26.78	935	-52.41	20230110	351	26.78	20230927	1155	-61.47	20221124	351	26.78	20230927	1.04	N	192410	200	217 억	772444	N	N	N	N
65	20231121	090841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	433	-6	5	-1.37	16570644	38035	2.82	439	445	430	570	308	439	435.67	0.71	707	489	463	451	425	413	458	420	218	131	200	290	1	1	108796360	471	-2.22	0.81	12	0.03	-195.00	536.00	1155	20221124	-62.51	351	20230927	23.36	935	-53.69	20230110	351	23.36	20230927	1155	-62.51	20221124	351	23.36	20230927	1.04	N	192410	200	217 억	772444	N	N	N	N
66	20231120	160846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	439	-9	5	-2.01	613025437	1345157	55.55	457	477	439	582	314	448	455.73	0.89	-211123	504	476	447	419	390	490	433	218	134	200	300	1	1	108796360	478	-2.25	0.82	12	1.24	-195.00	536.00	1155	20221124	-61.99	351	20230927	25.07	935	-53.05	20230110	351	25.07	20230927	1155	-61.99	20221124	351	25.07	20230927	1.01	N	192410	200	217 억	971613	N	N	N	N
67	20231120	150854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	445	-3	5	-0.67	581769810	1274233	52.62	457	477	445	582	314	448	456.56	0.89	-204158	504	476	447	419	390	490	433	218	134	200	300	1	1	108796360	484	-2.28	0.83	12	1.17	-195.00	536.00	1155	20221124	-61.47	351	20230927	26.78	935	-52.41	20230110	351	26.78	20230927	1155	-61.47	20221124	351	26.78	20230927	1.01	N	192410	200	217 억	971613	N	N	N	N
68	20231120	140853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	449	1	2	0.22	528524736	1155883	47.74	457	477	445	582	314	448	457.25	0.89	-178281	504	476	447	419	390	490	433	218	134	200	300	1	1	108796360	488	-2.30	0.84	12	1.06	-195.00	536.00	1155	20221124	-61.13	351	20230927	27.92	935	-51.98	20230110	351	27.92	20230927	1155	-61.13	20221124	351	27.92	20230927	1.01	N	192410	200	217 억	971613	N	N	N	N
69	20231120	130847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	446	-2	5	-0.45	494715603	1080933	44.64	457	477	445	582	314	448	457.67	0.89	-168202	504	476	447	419	390	490	433	218	134	200	300	1	1	108796360	485	-2.29	0.83	12	0.99	-195.00	536.00	1155	20221124	-61.39	351	20230927	27.07	935	-52.30	20230110	351	27.07	20230927	1155	-61.39	20221124	351	27.07	20230927	1.01	N	192410	200	217 억	971613	N	N	N	N
70	20231120	120850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	456	8	2	1.79	447057618	974886	40.26	457	477	448	582	314	448	458.57	0.89	-147542	504	476	447	419	390	490	433	218	134	200	300	1	1	108796360	496	-2.34	0.85	12	0.90	-195.00	536.00	1155	20221124	-60.52	351	20230927	29.91	935	-51.23	20230110	351	29.91	20230927	1155	-60.52	20221124	351	29.91	20230927	1.01	N	192410	200	217 억	971613	N	N	N	N
71	20231120	110847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	452	4	2	0.89	418946358	912859	37.70	457	477	448	582	314	448	458.94	0.89	-133291	504	476	447	419	390	490	433	218	134	200	300	1	1	108796360	492	-2.32	0.84	12	0.84	-195.00	536.00	1155	20221124	-60.87	351	20230927	28.77	935	-51.66	20230110	351	28.77	20230927	1155	-60.87	20221124	351	28.77	20230927	1.01	N	192410	200	217 억	971613	N	N	N	N
72	20231120	100844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	451	3	2	0.67	300393659	652706	26.96	457	477	448	582	314	448	460.23	0.89	-122544	504	476	447	419	390	490	433	218	134	200	300	1	1	108796360	491	-2.31	0.84	12	0.60	-195.00	536.00	1155	20221124	-60.95	351	20230927	28.49	935	-51.76	20230110	351	28.49	20230927	1155	-60.95	20221124	351	28.49	20230927	1.01	N	192410	200	217 억	971613	N	N	N	N
73	20231120	090852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	461	13	2	2.90	71507274	154687	6.39	457	477	453	582	314	448	462.27	0.89	-49385	504	476	447	419	390	490	433	218	134	200	300	1	1	108796360	502	-2.36	0.86	12	0.14	-195.00	536.00	1155	20221124	-60.09	351	20230927	31.34	935	-50.70	20230110	351	31.34	20230927	1155	-60.09	20221124	351	31.34	20230927	1.01	N	192410	200	217 억	971613	N	N	N	N
74	20231117	160910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	448	8	2	1.82	1081033157	2408947	46.81	440	475	418	572	308	440	448.76	0.82	33996	504	471	434	401	364	488	418	218	132	200	290	1	1	108796360	487	-2.30	0.84	12	2.21	-195.00	536.00	1155	20221124	-61.21	351	20230927	27.64	935	-52.09	20230110	351	27.64	20230927	1155	-61.21	20221124	351	27.64	20230927	0.99	N	192410	200	217 억	887351	N	N	N	N
75	20231117	150916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	452	12	2	2.73	1038816482	2315420	44.99	440	475	418	572	308	440	448.65	0.82	38157	504	471	434	401	364	488	418	218	132	200	290	1	1	108796360	492	-2.32	0.84	12	2.13	-195.00	536.00	1155	20221124	-60.87	351	20230927	28.77	935	-51.66	20230110	351	28.77	20230927	1155	-60.87	20221124	351	28.77	20230927	0.99	N	192410	200	217 억	887351	N	N	N	N
76	20231117	140911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	452	12	2	2.73	778179845	1736549	33.74	440	475	418	572	308	440	448.12	0.82	1861	504	471	434	401	364	488	418	218	132	200	290	1	1	108796360	492	-2.32	0.84	12	1.60	-195.00	536.00	1155	20221124	-60.87	351	20230927	28.77	935	-51.66	20230110	351	28.77	20230927	1155	-60.87	20221124	351	28.77	20230927	0.99	N	192410	200	217 억	887351	N	N	N	N
77	20231117	130909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	436	-4	5	-0.91	252710684	586571	11.40	440	441	418	572	308	440	430.83	0.82	39339	504	471	434	401	364	488	418	218	132	200	290	1	1	108796360	474	-2.24	0.81	12	0.54	-195.00	536.00	1155	20221124	-62.25	351	20230927	24.22	935	-53.37	20230110	351	24.22	20230927	1155	-62.25	20221124	351	24.22	20230927	0.99	N	192410	200	217 억	887351	N	N	N	N
78	20231117	120911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	431	-9	5	-2.05	237393776	551185	10.71	440	441	418	572	308	440	430.70	0.82	48252	504	471	434	401	364	488	418	218	132	200	290	1	1	108796360	469	-2.21	0.80	12	0.51	-195.00	536.00	1155	20221124	-62.68	351	20230927	22.79	935	-53.90	20230110	351	22.79	20230927	1155	-62.68	20221124	351	22.79	20230927	0.99	N	192410	200	217 억	887351	N	N	N	N
79	20231117	110915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	430	-10	5	-2.27	210881143	490156	9.52	440	441	418	572	308	440	430.23	0.82	46548	504	471	434	401	364	488	418	218	132	200	290	1	1	108796360	468	-2.21	0.80	12	0.45	-195.00	536.00	1155	20221124	-62.77	351	20230927	22.51	935	-54.01	20230110	351	22.51	20230927	1155	-62.77	20221124	351	22.51	20230927	0.99	N	192410	200	217 억	887351	N	N	N	N
80	20231117	100912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	431	-9	5	-2.05	179085074	415780	8.08	440	441	418	572	308	440	430.72	0.82	36944	504	471	434	401	364	488	418	218	132	200	290	1	1	108796360	469	-2.21	0.80	12	0.38	-195.00	536.00	1155	20221124	-62.68	351	20230927	22.79	935	-53.90	20230110	351	22.79	20230927	1155	-62.68	20221124	351	22.79	20230927	0.99	N	192410	200	217 억	887351	N	N	N	N
81	20231117	090913	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	431	-9	5	-2.05	68341157	156746	3.05	440	441	429	572	308	440	436.00	0.82	-9868	504	471	434	401	364	488	418	218	132	200	290	1	1	108796360	469	-2.21	0.80	12	0.14	-195.00	536.00	1155	20221124	-62.68	351	20230927	22.79	935	-53.90	20230110	351	22.79	20230927	1155	-62.68	20221124	351	22.79	20230927	0.99	N	192410	200	217 억	887351	N	N	N	N
82	20231116	160912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	438	41	2	10.33	2214751434	5044203	128.95	404	467	397	516	278	397	439.07	0.62	268854	503	449	419	365	335	477	393	218	119	200	260	1	1	108796360	477	-2.25	0.82	12	4.64	-195.00	536.00	1155	20221124	-62.08	351	20230927	24.79	935	-53.16	20230110	351	24.79	20230927	1155	-62.08	20221124	351	24.79	20230927	0.98	N	192410	200	217 억	678974	N	N	N	N
83	20231116	150905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	439	42	2	10.58	2114904096	4816265	123.12	404	467	397	516	278	397	439.12	0.62	233291	503	449	419	365	335	477	393	218	119	200	260	1	1	108796360	478	-2.25	0.82	12	4.43	-195.00	536.00	1155	20221124	-61.99	351	20230927	25.07	935	-53.05	20230110	351	25.07	20230927	1155	-61.99	20221124	351	25.07	20230927	0.98	N	192410	200	217 억	678974	N	N	N	N
84	20231116	140842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	454	57	2	14.36	1888052024	4303731	110.02	404	467	397	516	278	397	438.70	0.62	161929	503	449	419	365	335	477	393	218	119	200	260	1	1	108796360	494	-2.33	0.85	12	3.96	-195.00	536.00	1155	20221124	-60.69	351	20230927	29.34	935	-51.44	20230110	351	29.34	20230927	1155	-60.69	20221124	351	29.34	20230927	0.98	N	192410	200	217 억	678974	N	N	N	N
85	20231116	130905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	439	42	2	10.58	1447518388	3314567	84.73	404	467	397	516	278	397	436.72	0.62	140066	503	449	419	365	335	477	393	218	119	200	260	1	1	108796360	478	-2.25	0.82	12	3.05	-195.00	536.00	1155	20221124	-61.99	351	20230927	25.07	935	-53.05	20230110	351	25.07	20230927	1155	-61.99	20221124	351	25.07	20230927	0.98	N	192410	200	217 억	678974	N	N	N	N
86	20231116	120906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	8	2	2.02	197872072	484479	12.39	404	424	397	516	278	397	408.43	0.62	97082	503	449	419	365	335	477	393	218	119	200	260	1	1	108796360	441	-2.08	0.76	12	0.45	-195.00	536.00	1155	20221124	-64.94	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	1155	-64.94	20221124	351	15.38	20230927	0.98	N	192410	200	217 억	678974	N	N	N	N
87	20231116	110905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	8	2	2.02	172984263	423015	10.81	404	424	397	516	278	397	408.94	0.62	91368	503	449	419	365	335	477	393	218	119	200	260	1	1	108796360	441	-2.08	0.76	12	0.39	-195.00	536.00	1155	20221124	-64.94	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	1155	-64.94	20221124	351	15.38	20230927	0.98	N	192410	200	217 억	678974	N	N	N	N
88	20231116	100906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	9	2	2.27	91887770	223865	5.72	404	424	397	516	278	397	410.48	0.62	63685	503	449	419	365	335	477	393	218	119	200	260	1	1	108796360	442	-2.08	0.76	12	0.21	-195.00	536.00	1155	20221124	-64.85	351	20230927	15.67	935	-56.58	20230110	351	15.67	20230927	1155	-64.85	20221124	351	15.67	20230927	0.98	N	192410	200	217 억	678974	N	N	N	N
89	20231116	090910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	397	0	3	0.00	0	0	0.00	0	0	0	516	278	397	0.00	0.62	0	503	449	419	365	335	477	393	218	119	200	260	1	1	108796360	432	-2.04	0.74	12	0.00	-195.00	536.00	1155	20221124	-65.63	351	20230927	13.11	935	-57.54	20230110	351	13.11	20230927	1155	-65.63	20221124	351	13.11	20230927	0.98	N	192410	200	217 억	678974	N	N	N	N
90	20231115	160806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	397	7	2	1.79	1661239385	3900826	4624.24	396	473	389	507	273	390	425.92	0.74	-126263	400	394	389	383	378	398	387	218	117	200	260	1	1	108796360	432	-2.04	0.74	12	3.59	-195.00	536.00	1155	20221124	-65.63	351	20230927	13.11	935	-57.54	20230110	351	13.11	20230927	1155	-65.63	20221124	351	13.11	20230927	1.00	N	192410	200	217 억	810463	N	N	N	N
91	20231115	150922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	402	12	2	3.08	1624958826	3809696	4516.21	396	473	389	507	273	390	426.53	0.74	-124576	400	394	389	383	378	398	387	218	117	200	260	1	1	108796360	437	-2.06	0.75	12	3.50	-195.00	536.00	1155	20221124	-65.19	351	20230927	14.53	935	-57.01	20230110	351	14.53	20230927	1155	-65.19	20221124	351	14.53	20230927	1.00	N	192410	200	217 억	810463	N	N	N	N
92	20231115	140918	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	15	2	3.85	1512984008	3529872	4184.49	396	473	389	507	273	390	428.62	0.74	-157022	400	394	389	383	378	398	387	218	117	200	260	1	1	108796360	441	-2.08	0.76	12	3.24	-195.00	536.00	1155	20221124	-64.94	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	1155	-64.94	20221124	351	15.38	20230927	1.00	N	192410	200	217 억	810463	N	N	N	N
93	20231115	130919	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	421	31	2	7.95	1336878330	3099841	3674.71	396	473	389	507	273	390	431.27	0.74	-211173	400	394	389	383	378	398	387	218	117	200	260	1	1	108796360	458	-2.16	0.79	12	2.85	-195.00	536.00	1155	20221124	-63.55	351	20230927	19.94	935	-54.97	20230110	351	19.94	20230927	1155	-63.55	20221124	351	19.94	20230927	1.00	N	192410	200	217 억	810463	N	N	N	N
94	20231115	120922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	428	38	2	9.74	813858027	1872138	2219.33	396	473	389	507	273	390	434.72	0.74	-156859	400	394	389	383	378	398	387	218	117	200	260	1	1	108796360	466	-2.19	0.80	12	1.72	-195.00	536.00	1155	20221124	-62.94	351	20230927	21.94	935	-54.22	20230110	351	21.94	20230927	1155	-62.94	20221124	351	21.94	20230927	1.00	N	192410	200	217 억	810463	N	N	N	N
95	20231115	110931	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	395	5	2	1.28	8172654	20852	24.72	396	396	389	507	273	390	391.94	0.74	245	400	394	389	383	378	398	387	218	117	200	260	1	1	108796360	430	-2.03	0.74	12	0.02	-195.00	536.00	1155	20221124	-65.80	351	20230927	12.54	935	-57.75	20230110	351	12.54	20230927	1155	-65.80	20221124	351	12.54	20230927	1.00	N	192410	200	217 억	810463	N	N	N	N
96	20231115	100923	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	393	3	2	0.77	3543790	9005	10.67	396	396	390	507	273	390	393.54	0.74	-681	400	394	389	383	378	398	387	218	117	200	260	1	1	108796360	428	-2.02	0.73	12	0.01	-195.00	536.00	1155	20221124	-65.97	351	20230927	11.97	935	-57.97	20230110	351	11.97	20230927	1155	-65.97	20221124	351	11.97	20230927	1.00	N	192410	200	217 억	810463	N	N	N	N
97	20231115	090914	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	395	5	2	1.28	1151869	2913	3.45	396	396	393	507	273	390	395.42	0.74	-597	400	394	389	383	378	398	387	218	117	200	260	1	1	108796360	430	-2.03	0.74	12	0.00	-195.00	536.00	1155	20221124	-65.80	351	20230927	12.54	935	-57.75	20230110	351	12.54	20230927	1155	-65.80	20221124	351	12.54	20230927	1.00	N	192410	200	217 억	810463	N	N	N	N
98	20231114	160902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	390	5	2	1.30	32829996	84351	63.79	386	395	384	500	270	385	389.21	0.73	18560	401	393	388	380	375	390	377	218	115	200	260	1	1	108796360	424	-2.00	0.73	12	0.08	-195.00	536.00	1155	20221124	-66.23	351	20230927	11.11	935	-58.29	20230110	351	11.11	20230927	1155	-66.23	20221124	351	11.11	20230927	1.00	N	192410	200	217 억	791903	N	N	N	N
99	20231114	150906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	391	6	2	1.56	32108197	82498	62.39	386	395	384	500	270	385	389.20	0.73	18071	401	393	388	380	375	390	377	218	115	200	260	1	1	108796360	425	-2.01	0.73	12	0.08	-195.00	536.00	1155	20221124	-66.15	351	20230927	11.40	935	-58.18	20230110	351	11.40	20230927	1155	-66.15	20221124	351	11.40	20230927	1.00	N	192410	200	217 억	791903	N	N	N	N
100	20231114	140904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	391	6	2	1.56	31250248	80286	60.72	386	395	384	500	270	385	389.24	0.73	17394	401	393	388	380	375	390	377	218	115	200	260	1	1	108796360	425	-2.01	0.73	12	0.07	-195.00	536.00	1155	20221124	-66.15	351	20230927	11.40	935	-58.18	20230110	351	11.40	20230927	1155	-66.15	20221124	351	11.40	20230927	1.00	N	192410	200	217 억	791903	N	N	N	N
101	20231114	130906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	391	6	2	1.56	27177692	69765	52.76	386	395	384	500	270	385	389.56	0.73	17004	401	393	388	380	375	390	377	218	115	200	260	1	1	108796360	425	-2.01	0.73	12	0.06	-195.00	536.00	1155	20221124	-66.15	351	20230927	11.40	935	-58.18	20230110	351	11.40	20230927	1155	-66.15	20221124	351	11.40	20230927	1.00	N	192410	200	217 억	791903	N	N	N	N
102	20231114	120908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	392	7	2	1.82	25767155	66130	50.01	386	395	384	500	270	385	389.64	0.73	16279	401	393	388	380	375	390	377	218	115	200	260	1	1	108796360	426	-2.01	0.73	12	0.06	-195.00	536.00	1155	20221124	-66.06	351	20230927	11.68	935	-58.07	20230110	351	11.68	20230927	1155	-66.06	20221124	351	11.68	20230927	1.00	N	192410	200	217 억	791903	N	N	N	N
103	20231114	110918	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	391	6	2	1.56	24263750	62287	47.11	386	395	384	500	270	385	389.55	0.73	15779	401	393	388	380	375	390	377	218	115	200	260	1	1	108796360	425	-2.01	0.73	12	0.06	-195.00	536.00	1155	20221124	-66.15	351	20230927	11.40	935	-58.18	20230110	351	11.40	20230927	1155	-66.15	20221124	351	11.40	20230927	1.00	N	192410	200	217 억	791903	N	N	N	N
104	20231114	100907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	391	6	2	1.56	14841763	37999	28.74	386	395	385	500	270	385	390.58	0.73	15914	401	393	388	380	375	390	377	218	115	200	260	1	1	108796360	425	-2.01	0.73	12	0.03	-195.00	536.00	1155	20221124	-66.15	351	20230927	11.40	935	-58.18	20230110	351	11.40	20230927	1155	-66.15	20221124	351	11.40	20230927	1.00	N	192410	200	217 억	791903	N	N	N	N
105	20231114	090858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	392	7	2	1.82	3917272	10120	7.65	386	392	386	500	270	385	387.08	0.73	7200	401	393	388	380	375	390	377	218	115	200	260	1	1	108796360	426	-2.01	0.73	12	0.01	-195.00	536.00	1155	20221124	-66.06	351	20230927	11.68	935	-58.07	20230110	351	11.68	20230927	1155	-66.06	20221124	351	11.68	20230927	1.00	N	192410	200	217 억	791903	N	N	N	N
106	20231113	160850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	385	4	2	1.05	51323635	132015	106.93	396	396	383	495	267	381	388.77	0.73	2880	404	392	386	374	368	389	371	218	114	200	250	1	1	108796360	419	-1.97	0.72	12	0.12	-195.00	536.00	1155	20221124	-66.67	351	20230927	9.69	935	-58.82	20230110	351	9.69	20230927	1155	-66.67	20221124	351	9.69	20230927	1.00	N	192410	200	217 억	789023	N	N	N	N
107	20231113	150847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	387	6	2	1.57	48939339	125825	101.92	396	396	383	495	267	381	388.95	0.73	2880	404	392	386	374	368	389	371	218	114	200	250	1	1	108796360	421	-1.98	0.72	12	0.12	-195.00	536.00	1155	20221124	-66.49	351	20230927	10.26	935	-58.61	20230110	351	10.26	20230927	1155	-66.49	20221124	351	10.26	20230927	1.00	N	192410	200	217 억	789023	N	N	N	N
108	20231113	140847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	387	6	2	1.57	44993430	115603	93.64	396	396	383	495	267	381	389.21	0.73	2880	404	392	386	374	368	389	371	218	114	200	250	1	1	108796360	421	-1.98	0.72	12	0.11	-195.00	536.00	1155	20221124	-66.49	351	20230927	10.26	935	-58.61	20230110	351	10.26	20230927	1155	-66.49	20221124	351	10.26	20230927	1.00	N	192410	200	217 억	789023	N	N	N	N
109	20231113	130844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	390	9	2	2.36	41369611	106225	86.04	396	396	383	495	267	381	389.45	0.73	2876	404	392	386	374	368	389	371	218	114	200	250	1	1	108796360	424	-2.00	0.73	12	0.10	-195.00	536.00	1155	20221124	-66.23	351	20230927	11.11	935	-58.29	20230110	351	11.11	20230927	1155	-66.23	20221124	351	11.11	20230927	1.00	N	192410	200	217 억	789023	N	N	N	N
110	20231113	120848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	389	8	2	2.10	37980212	97494	78.97	396	396	383	495	267	381	389.56	0.73	3404	404	392	386	374	368	389	371	218	114	200	250	1	1	108796360	423	-1.99	0.73	12	0.09	-195.00	536.00	1155	20221124	-66.32	351	20230927	10.83	935	-58.40	20230110	351	10.83	20230927	1155	-66.32	20221124	351	10.83	20230927	1.00	N	192410	200	217 억	789023	N	N	N	N
111	20231113	110844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	390	9	2	2.36	36821015	94517	76.56	396	396	383	495	267	381	389.57	0.73	3440	404	392	386	374	368	389	371	218	114	200	250	1	1	108796360	424	-2.00	0.73	12	0.09	-195.00	536.00	1155	20221124	-66.23	351	20230927	11.11	935	-58.29	20230110	351	11.11	20230927	1155	-66.23	20221124	351	11.11	20230927	1.00	N	192410	200	217 억	789023	N	N	N	N
112	20231113	100842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	390	9	2	2.36	19819146	50718	41.08	396	396	387	495	267	381	390.77	0.73	1646	404	392	386	374	368	389	371	218	114	200	250	1	1	108796360	424	-2.00	0.73	12	0.05	-195.00	536.00	1155	20221124	-66.23	351	20230927	11.11	935	-58.29	20230110	351	11.11	20230927	1155	-66.23	20221124	351	11.11	20230927	1.00	N	192410	200	217 억	789023	N	N	N	N
113	20231113	090849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	394	13	2	3.41	1389608	3529	2.86	396	396	389	495	267	381	393.77	0.73	-1066	404	392	386	374	368	389	371	218	114	200	250	1	1	108796360	429	-2.02	0.74	12	0.00	-195.00	536.00	1155	20221124	-65.89	351	20230927	12.25	935	-57.86	20230110	351	12.25	20230927	1155	-65.89	20221124	351	12.25	20230927	1.00	N	192410	200	217 억	789023	N	N	N	N
114	20231110	160901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	381	-15	5	-3.79	47751780	123375	281.43	392	398	380	514	278	396	387.05	0.73	-8910	404	400	395	391	386	402	393	218	118	200	260	1	1	108796360	415	-1.95	0.71	12	0.11	-195.00	536.00	1155	20221124	-67.01	351	20230927	8.55	935	-59.25	20230110	351	8.55	20230927	1155	-67.01	20221124	351	8.55	20230927	1.00	N	192410	200	217 억	798011	N	N	N	N
115	20231110	150902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	386	-10	5	-2.53	41880008	107965	246.28	392	398	380	514	278	396	387.90	0.73	-8910	404	400	395	391	386	402	393	218	118	200	260	1	1	108796360	420	-1.98	0.72	12	0.10	-195.00	536.00	1155	20221124	-66.58	351	20230927	9.97	935	-58.72	20230110	351	9.97	20230927	1155	-66.58	20221124	351	9.97	20230927	1.00	N	192410	200	217 억	798011	N	N	N	N
116	20231110	140852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	390	-6	5	-1.52	29952897	76867	175.34	392	398	385	514	278	396	389.67	0.73	-8092	404	400	395	391	386	402	393	218	118	200	260	1	1	108796360	424	-2.00	0.73	12	0.07	-195.00	536.00	1155	20221124	-66.23	351	20230927	11.11	935	-58.29	20230110	351	11.11	20230927	1155	-66.23	20221124	351	11.11	20230927	1.00	N	192410	200	217 억	798011	N	N	N	N
117	20231110	130854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	393	-3	5	-0.76	21558702	55190	125.89	392	398	386	514	278	396	390.63	0.73	-7925	404	400	395	391	386	402	393	218	118	200	260	1	1	108796360	428	-2.02	0.73	12	0.05	-195.00	536.00	1155	20221124	-65.97	351	20230927	11.97	935	-57.97	20230110	351	11.97	20230927	1155	-65.97	20221124	351	11.97	20230927	1.00	N	192410	200	217 억	798011	N	N	N	N
118	20231110	120858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	395	-1	5	-0.25	18730505	47954	109.39	392	398	386	514	278	396	390.59	0.73	-7300	404	400	395	391	386	402	393	218	118	200	260	1	1	108796360	430	-2.03	0.74	12	0.04	-195.00	536.00	1155	20221124	-65.80	351	20230927	12.54	935	-57.75	20230110	351	12.54	20230927	1155	-65.80	20221124	351	12.54	20230927	1.00	N	192410	200	217 억	798011	N	N	N	N
119	20231110	110844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	397	1	2	0.25	18241472	46716	106.56	392	398	386	514	278	396	390.48	0.73	-7120	404	400	395	391	386	402	393	218	118	200	260	1	1	108796360	432	-2.04	0.74	12	0.04	-195.00	536.00	1155	20221124	-65.63	351	20230927	13.11	935	-57.54	20230110	351	13.11	20230927	1155	-65.63	20221124	351	13.11	20230927	1.00	N	192410	200	217 억	798011	N	N	N	N
120	20231110	100853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	390	-6	5	-1.52	10598141	27165	61.97	392	398	386	514	278	396	390.14	0.73	-4634	404	400	395	391	386	402	393	218	118	200	260	1	1	108796360	424	-2.00	0.73	12	0.02	-195.00	536.00	1155	20221124	-66.23	351	20230927	11.11	935	-58.29	20230110	351	11.11	20230927	1155	-66.23	20221124	351	11.11	20230927	1.00	N	192410	200	217 억	798011	N	N	N	N
121	20231110	090838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	397	1	2	0.25	555293	1413	3.22	392	398	392	514	278	396	392.99	0.73	-153	404	400	395	391	386	402	393	218	118	200	260	1	1	108796360	432	-2.04	0.74	12	0.00	-195.00	536.00	1155	20221124	-65.63	351	20230927	13.11	935	-57.54	20230110	351	13.11	20230927	1155	-65.63	20221124	351	13.11	20230927	1.00	N	192410	200	217 억	798011	N	N	N	N
122	20231109	160832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	396	7	2	1.80	17257557	43839	48.42	393	399	390	505	273	389	393.66	0.74	-1792	413	401	393	381	373	397	377	218	116	200	260	1	1	108796360	431	-2.03	0.74	12	0.04	-195.00	536.00	1155	20221124	-65.71	351	20230927	12.82	935	-57.65	20230110	351	12.82	20230927	1155	-65.71	20221124	351	12.82	20230927	1.00	N	192410	200	217 억	799803	N	N	N	N
123	20231109	150831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	397	8	2	2.06	16348232	41533	45.87	393	399	390	505	273	389	393.62	0.74	-1714	413	401	393	381	373	397	377	218	116	200	260	1	1	108796360	432	-2.04	0.74	12	0.04	-195.00	536.00	1155	20221124	-65.63	351	20230927	13.11	935	-57.54	20230110	351	13.11	20230927	1155	-65.63	20221124	351	13.11	20230927	1.00	N	192410	200	217 억	799803	N	N	N	N
124	20231109	140828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	393	4	2	1.03	14941390	37961	41.92	393	399	390	505	273	389	393.60	0.74	-930	413	401	393	381	373	397	377	218	116	200	260	1	1	108796360	428	-2.02	0.73	12	0.03	-195.00	536.00	1155	20221124	-65.97	351	20230927	11.97	935	-57.97	20230110	351	11.97	20230927	1155	-65.97	20221124	351	11.97	20230927	1.00	N	192410	200	217 억	799803	N	N	N	N
125	20231109	130832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	393	4	2	1.03	13994946	35567	39.28	393	399	390	505	273	389	393.48	0.74	-50	413	401	393	381	373	397	377	218	116	200	260	1	1	108796360	428	-2.02	0.73	12	0.03	-195.00	536.00	1155	20221124	-65.97	351	20230927	11.97	935	-57.97	20230110	351	11.97	20230927	1155	-65.97	20221124	351	11.97	20230927	1.00	N	192410	200	217 억	799803	N	N	N	N
126	20231109	120835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	397	8	2	2.06	12515112	31802	35.12	393	399	390	505	273	389	393.53	0.74	-177	413	401	393	381	373	397	377	218	116	200	260	1	1	108796360	432	-2.04	0.74	12	0.03	-195.00	536.00	1155	20221124	-65.63	351	20230927	13.11	935	-57.54	20230110	351	13.11	20230927	1155	-65.63	20221124	351	13.11	20230927	1.00	N	192410	200	217 억	799803	N	N	N	N
127	20231109	110831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	397	8	2	2.06	3283530	8304	9.17	393	399	391	505	273	389	395.42	0.74	-813	413	401	393	381	373	397	377	218	116	200	260	1	1	108796360	432	-2.04	0.74	12	0.01	-195.00	536.00	1155	20221124	-65.63	351	20230927	13.11	935	-57.54	20230110	351	13.11	20230927	1155	-65.63	20221124	351	13.11	20230927	1.00	N	192410	200	217 억	799803	N	N	N	N
128	20231109	100826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	398	9	2	2.31	1399177	3541	3.91	393	399	391	505	273	389	395.14	0.74	-911	413	401	393	381	373	397	377	218	116	200	260	1	1	108796360	433	-2.04	0.74	12	0.00	-195.00	536.00	1155	20221124	-65.54	351	20230927	13.39	935	-57.43	20230110	351	13.39	20230927	1155	-65.54	20221124	351	13.39	20230927	1.00	N	192410	200	217 억	799803	N	N	N	N
129	20231109	090833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	399	10	2	2.57	573263	1460	1.61	393	399	391	505	273	389	392.65	0.74	-152	413	401	393	381	373	397	377	218	116	200	260	1	1	108796360	434	-2.05	0.74	12	0.00	-195.00	536.00	1155	20221124	-65.45	351	20230927	13.68	935	-57.33	20230110	351	13.68	20230927	1155	-65.45	20221124	351	13.68	20230927	1.00	N	192410	200	217 억	799803	N	N	N	N
130	20231108	160824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	389	-7	5	-1.77	35895135	90543	39.24	395	405	385	514	278	396	396.44	0.73	272	423	409	396	382	369	403	376	218	118	200	260	1	1	108796360	423	-1.99	0.73	12	0.08	-195.00	536.00	1155	20221124	-66.32	351	20230927	10.83	935	-58.40	20230110	351	10.83	20230927	1155	-66.32	20221124	351	10.83	20230927	1.00	N	192410	200	217 억	799531	N	N	N	N
131	20231108	150830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	397	1	2	0.25	32602137	82121	35.59	395	405	385	514	278	396	397.00	0.73	6855	423	409	396	382	369	403	376	218	118	200	260	1	1	108796360	432	-2.04	0.74	12	0.08	-195.00	536.00	1155	20221124	-65.63	351	20230927	13.11	935	-57.54	20230110	351	13.11	20230927	1155	-65.63	20221124	351	13.11	20230927	1.00	N	192410	200	217 억	799531	N	N	N	N
132	20231108	140825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	398	2	2	0.51	24413633	61222	26.53	395	405	395	514	278	396	398.77	0.73	8708	423	409	396	382	369	403	376	218	118	200	260	1	1	108796360	433	-2.04	0.74	12	0.06	-195.00	536.00	1155	20221124	-65.54	351	20230927	13.39	935	-57.43	20230110	351	13.39	20230927	1155	-65.54	20221124	351	13.39	20230927	1.00	N	192410	200	217 억	799531	N	N	N	N
133	20231108	130822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	397	1	2	0.25	16862202	42185	18.28	395	405	395	514	278	396	399.72	0.73	3416	423	409	396	382	369	403	376	218	118	200	260	1	1	108796360	432	-2.04	0.74	12	0.04	-195.00	536.00	1155	20221124	-65.63	351	20230927	13.11	935	-57.54	20230110	351	13.11	20230927	1155	-65.63	20221124	351	13.11	20230927	1.00	N	192410	200	217 억	799531	N	N	N	N
134	20231108	120818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	400	4	2	1.01	14586294	36469	15.81	395	405	395	514	278	396	399.96	0.73	2913	423	409	396	382	369	403	376	218	118	200	260	1	1	108796360	435	-2.05	0.75	12	0.03	-195.00	536.00	1155	20221124	-65.37	351	20230927	13.96	935	-57.22	20230110	351	13.96	20230927	1155	-65.37	20221124	351	13.96	20230927	1.00	N	192410	200	217 억	799531	N	N	N	N
135	20231108	110826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	400	4	2	1.01	11151230	27876	12.08	395	405	395	514	278	396	400.03	0.73	2499	423	409	396	382	369	403	376	218	118	200	260	1	1	108796360	435	-2.05	0.75	12	0.03	-195.00	536.00	1155	20221124	-65.37	351	20230927	13.96	935	-57.22	20230110	351	13.96	20230927	1155	-65.37	20221124	351	13.96	20230927	1.00	N	192410	200	217 억	799531	N	N	N	N
136	20231108	100825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	5	2	1.26	10181736	25435	11.02	395	405	395	514	278	396	400.30	0.73	2621	423	409	396	382	369	403	376	218	118	200	260	1	1	108796360	436	-2.06	0.75	12	0.02	-195.00	536.00	1155	20221124	-65.28	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	1155	-65.28	20221124	351	14.25	20230927	1.00	N	192410	200	217 억	799531	N	N	N	N
137	20231108	090821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	402	6	2	1.52	1509877	3807	1.65	395	402	395	514	278	396	396.61	0.73	-247	423	409	396	382	369	403	376	218	118	200	260	1	1	108796360	437	-2.06	0.75	12	0.00	-195.00	536.00	1155	20221124	-65.19	351	20230927	14.53	935	-57.01	20230110	351	14.53	20230927	1155	-65.19	20221124	351	14.53	20230927	1.00	N	192410	200	217 억	799531	N	N	N	N
138	20231107	160824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	396	-9	5	-2.22	91189526	230741	153.60	402	410	383	526	284	405	395.20	0.76	-17325	410	407	402	399	394	409	401	218	121	200	270	1	1	108796360	431	-2.03	0.74	12	0.21	-195.00	536.00	1155	20221124	-65.71	351	20230927	12.82	935	-57.65	20230110	351	12.82	20230927	1155	-65.71	20221124	351	12.82	20230927	0.99	N	192410	200	217 억	831460	N	N	N	N
139	20231107	150826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	393	-12	5	-2.96	87454959	221298	147.31	402	410	383	526	284	405	395.19	0.76	-15986	410	407	402	399	394	409	401	218	121	200	270	1	1	108796360	428	-2.02	0.73	12	0.20	-195.00	536.00	1155	20221124	-65.97	351	20230927	11.97	935	-57.97	20230110	351	11.97	20230927	1155	-65.97	20221124	351	11.97	20230927	0.99	N	192410	200	217 억	831460	N	N	N	N
140	20231107	140829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	393	-12	5	-2.96	77030532	194518	129.49	402	410	383	526	284	405	396.01	0.76	-9297	410	407	402	399	394	409	401	218	121	200	270	1	1	108796360	428	-2.02	0.73	12	0.18	-195.00	536.00	1155	20221124	-65.97	351	20230927	11.97	935	-57.97	20230110	351	11.97	20230927	1155	-65.97	20221124	351	11.97	20230927	0.99	N	192410	200	217 억	831460	N	N	N	N
141	20231107	130827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	392	-13	5	-3.21	65142916	164004	109.17	402	410	392	526	284	405	397.20	0.76	-9291	410	407	402	399	394	409	401	218	121	200	270	1	1	108796360	426	-2.01	0.73	12	0.15	-195.00	536.00	1155	20221124	-66.06	351	20230927	11.68	935	-58.07	20230110	351	11.68	20230927	1155	-66.06	20221124	351	11.68	20230927	0.99	N	192410	200	217 억	831460	N	N	N	N
142	20231107	120822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	398	-7	5	-1.73	34310280	85525	56.93	402	410	392	526	284	405	401.17	0.76	-15211	410	407	402	399	394	409	401	218	121	200	270	1	1	108796360	433	-2.04	0.74	12	0.08	-195.00	536.00	1155	20221124	-65.54	351	20230927	13.39	935	-57.43	20230110	351	13.39	20230927	1155	-65.54	20221124	351	13.39	20230927	0.99	N	192410	200	217 억	831460	N	N	N	N
143	20231107	110823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	398	-7	5	-1.73	31371916	78125	52.01	402	410	392	526	284	405	401.56	0.76	-13044	410	407	402	399	394	409	401	218	121	200	270	1	1	108796360	433	-2.04	0.74	12	0.07	-195.00	536.00	1155	20221124	-65.54	351	20230927	13.39	935	-57.43	20230110	351	13.39	20230927	1155	-65.54	20221124	351	13.39	20230927	0.99	N	192410	200	217 억	831460	N	N	N	N
144	20231107	100833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	403	-2	5	-0.49	20311265	50258	33.46	402	410	392	526	284	405	404.14	0.76	-24934	410	407	402	399	394	409	401	218	121	200	270	1	1	108796360	438	-2.07	0.75	12	0.05	-195.00	536.00	1155	20221124	-65.11	351	20230927	14.81	935	-56.90	20230110	351	14.81	20230927	1155	-65.11	20221124	351	14.81	20230927	0.99	N	192410	200	217 억	831460	N	N	N	N
145	20231107	090812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	0	3	0.00	11685770	28851	19.21	402	410	402	526	284	405	405.04	0.76	-25048	410	407	402	399	394	409	401	218	121	200	270	1	1	108796360	441	-2.08	0.76	12	0.03	-195.00	536.00	1155	20221124	-64.94	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	1155	-64.94	20221124	351	15.38	20230927	0.99	N	192410	200	217 억	831460	N	N	N	N
146	20231106	160804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	7	2	1.76	60273851	150222	152.71	398	405	397	517	279	398	401.23	0.76	14606	412	404	400	392	388	403	391	218	119	200	270	1	1	108796360	441	-2.08	0.76	12	0.14	-195.00	536.00	1155	20221124	-64.94	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	1155	-64.94	20221124	351	15.38	20230927	1.00	N	192410	200	217 억	827354	N	N	N	N
147	20231106	150809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	7	2	1.76	57271551	142801	145.16	398	405	397	517	279	398	401.06	0.76	13910	412	404	400	392	388	403	391	218	119	200	270	1	1	108796360	441	-2.08	0.76	12	0.13	-195.00	536.00	1155	20221124	-64.94	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	1155	-64.94	20221124	351	15.38	20230927	1.00	N	192410	200	217 억	827354	N	N	N	N
148	20231106	140805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	7	2	1.76	52747729	131587	133.76	398	405	397	517	279	398	400.86	0.76	11291	412	404	400	392	388	403	391	218	119	200	270	1	1	108796360	441	-2.08	0.76	12	0.12	-195.00	536.00	1155	20221124	-64.94	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	1155	-64.94	20221124	351	15.38	20230927	1.00	N	192410	200	217 억	827354	N	N	N	N
149	20231106	130813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	7	2	1.76	50856817	126906	129.00	398	405	397	517	279	398	400.74	0.76	10157	412	404	400	392	388	403	391	218	119	200	270	1	1	108796360	441	-2.08	0.76	12	0.12	-195.00	536.00	1155	20221124	-64.94	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	1155	-64.94	20221124	351	15.38	20230927	1.00	N	192410	200	217 억	827354	N	N	N	N
150	20231106	120810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	403	5	2	1.26	45212909	112893	114.76	398	405	397	517	279	398	400.49	0.76	9782	412	404	400	392	388	403	391	218	119	200	270	1	1	108796360	438	-2.07	0.75	12	0.10	-195.00	536.00	1155	20221124	-65.11	351	20230927	14.81	935	-56.90	20230110	351	14.81	20230927	1155	-65.11	20221124	351	14.81	20230927	1.00	N	192410	200	217 억	827354	N	N	N	N
151	20231106	110809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	7	2	1.76	26720968	66790	67.89	398	405	397	517	279	398	400.07	0.76	4758	412	404	400	392	388	403	391	218	119	200	270	1	1	108796360	441	-2.08	0.76	12	0.06	-195.00	536.00	1155	20221124	-64.94	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	1155	-64.94	20221124	351	15.38	20230927	1.00	N	192410	200	217 억	827354	N	N	N	N
152	20231106	100746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	3	2	0.75	15127241	37928	38.56	398	403	397	517	279	398	398.84	0.76	469	412	404	400	392	388	403	391	218	119	200	270	1	1	108796360	436	-2.06	0.75	12	0.03	-195.00	536.00	1155	20221124	-65.28	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	1155	-65.28	20221124	351	14.25	20230927	1.00	N	192410	200	217 억	827354	N	N	N	N
153	20231106	090808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	398	0	3	0.00	6814105	17120	17.40	398	403	398	517	279	398	398.02	0.76	-128	412	404	400	392	388	403	391	218	119	200	270	1	1	108796360	433	-2.04	0.74	12	0.02	-195.00	536.00	1155	20221124	-65.54	351	20230927	13.39	935	-57.43	20230110	351	13.39	20230927	1155	-65.54	20221124	351	13.39	20230927	1.00	N	192410	200	217 억	827354	N	N	N	N
154	20231103	160759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	398	-3	5	-0.75	36599981	91549	79.75	408	408	396	521	281	401	399.79	0.75	5699	415	407	402	394	389	412	399	218	120	200	270	1	1	108796360	433	-2.04	0.74	12	0.08	-195.00	536.00	1155	20221124	-65.54	351	20230927	13.39	935	-57.43	20230110	351	13.39	20230927	1155	-65.54	20221124	351	13.39	20230927	1.00	N	192410	200	217 억	821203	N	N	N	N
155	20231103	150756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	399	-2	5	-0.50	34061928	85172	74.20	408	408	396	521	281	401	399.92	0.75	11689	415	407	402	394	389	412	399	218	120	200	270	1	1	108796360	434	-2.05	0.74	12	0.08	-195.00	536.00	1155	20221124	-65.45	351	20230927	13.68	935	-57.33	20230110	351	13.68	20230927	1155	-65.45	20221124	351	13.68	20230927	1.00	N	192410	200	217 억	821203	N	N	N	N
156	20231103	140755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	397	-4	5	-1.00	28965085	72368	63.04	408	408	396	521	281	401	400.25	0.75	10478	415	407	402	394	389	412	399	218	120	200	270	1	1	108796360	432	-2.04	0.74	12	0.07	-195.00	536.00	1155	20221124	-65.63	351	20230927	13.11	935	-57.54	20230110	351	13.11	20230927	1155	-65.63	20221124	351	13.11	20230927	1.00	N	192410	200	217 억	821203	N	N	N	N
157	20231103	130756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	0	3	0.00	26400640	65934	57.44	408	408	396	521	281	401	400.41	0.75	10309	415	407	402	394	389	412	399	218	120	200	270	1	1	108796360	436	-2.06	0.75	12	0.06	-195.00	536.00	1155	20221124	-65.28	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	1155	-65.28	20221124	351	14.25	20230927	1.00	N	192410	200	217 억	821203	N	N	N	N
158	20231103	120754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	0	3	0.00	21417527	53469	46.58	408	408	396	521	281	401	400.56	0.75	10235	415	407	402	394	389	412	399	218	120	200	270	1	1	108796360	436	-2.06	0.75	12	0.05	-195.00	536.00	1155	20221124	-65.28	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	1155	-65.28	20221124	351	14.25	20230927	1.00	N	192410	200	217 억	821203	N	N	N	N
159	20231103	110803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	0	3	0.00	17753186	44294	38.59	408	408	397	521	281	401	400.80	0.75	8983	415	407	402	394	389	412	399	218	120	200	270	1	1	108796360	436	-2.06	0.75	12	0.04	-195.00	536.00	1155	20221124	-65.28	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	1155	-65.28	20221124	351	14.25	20230927	1.00	N	192410	200	217 억	821203	N	N	N	N
160	20231103	100746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	400	-1	5	-0.25	13427395	33525	29.21	408	408	397	521	281	401	400.52	0.75	10071	415	407	402	394	389	412	399	218	120	200	270	1	1	108796360	435	-2.05	0.75	12	0.03	-195.00	536.00	1155	20221124	-65.37	351	20230927	13.96	935	-57.22	20230110	351	13.96	20230927	1155	-65.37	20221124	351	13.96	20230927	1.00	N	192410	200	217 억	821203	N	N	N	N
161	20231103	090750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	407	6	2	1.50	1868046	4657	4.06	408	408	400	521	281	401	401.13	0.75	-27	415	407	402	394	389	412	399	218	120	200	270	1	1	108796360	443	-2.09	0.76	12	0.00	-195.00	536.00	1155	20221124	-64.76	351	20230927	15.95	935	-56.47	20230110	351	15.95	20230927	1155	-64.76	20221124	351	15.95	20230927	1.00	N	192410	200	217 억	821203	N	N	N	N
162	20231102	160751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	2	2	0.50	46091034	114785	119.62	399	410	397	518	280	399	401.54	0.74	18245	409	403	398	392	387	401	390	218	119	200	270	1	1	108796360	436	-2.06	0.75	12	0.11	-195.00	536.00	1155	20221124	-65.28	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	1155	-65.28	20221124	351	14.25	20230927	0.99	N	192410	200	217 억	806637	N	N	N	N
163	20231102	150800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	399	0	3	0.00	36811745	91523	95.38	399	410	397	518	280	399	402.21	0.74	14029	409	403	398	392	387	401	390	218	119	200	270	1	1	108796360	434	-2.05	0.74	12	0.08	-195.00	536.00	1155	20221124	-65.45	351	20230927	13.68	935	-57.33	20230110	351	13.68	20230927	1155	-65.45	20221124	351	13.68	20230927	0.99	N	192410	200	217 억	806637	N	N	N	N
164	20231102	140745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	2	2	0.50	32045144	79607	82.96	399	410	397	518	280	399	402.54	0.74	14238	409	403	398	392	387	401	390	218	119	200	270	1	1	108796360	436	-2.06	0.75	12	0.07	-195.00	536.00	1155	20221124	-65.28	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	1155	-65.28	20221124	351	14.25	20230927	0.99	N	192410	200	217 억	806637	N	N	N	N
165	20231102	130750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	402	3	2	0.75	28657453	71163	74.16	399	410	397	518	280	399	402.70	0.74	14238	409	403	398	392	387	401	390	218	119	200	270	1	1	108796360	437	-2.06	0.75	12	0.07	-195.00	536.00	1155	20221124	-65.19	351	20230927	14.53	935	-57.01	20230110	351	14.53	20230927	1155	-65.19	20221124	351	14.53	20230927	0.99	N	192410	200	217 억	806637	N	N	N	N
166	20231102	120748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	5	2	1.25	27667315	68692	71.58	399	410	397	518	280	399	402.77	0.74	14269	409	403	398	392	387	401	390	218	119	200	270	1	1	108796360	440	-2.07	0.75	12	0.06	-195.00	536.00	1155	20221124	-65.02	351	20230927	15.10	935	-56.79	20230110	351	15.10	20230927	1155	-65.02	20221124	351	15.10	20230927	0.99	N	192410	200	217 억	806637	N	N	N	N
167	20231102	110747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	5	2	1.25	25180573	62514	65.15	399	410	397	518	280	399	402.80	0.74	14289	409	403	398	392	387	401	390	218	119	200	270	1	1	108796360	440	-2.07	0.75	12	0.06	-195.00	536.00	1155	20221124	-65.02	351	20230927	15.10	935	-56.79	20230110	351	15.10	20230927	1155	-65.02	20221124	351	15.10	20230927	0.99	N	192410	200	217 억	806637	N	N	N	N
168	20231102	100748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	5	2	1.25	20644204	51192	53.35	399	410	397	518	280	399	403.27	0.74	8062	409	403	398	392	387	401	390	218	119	200	270	1	1	108796360	440	-2.07	0.75	12	0.05	-195.00	536.00	1155	20221124	-65.02	351	20230927	15.10	935	-56.79	20230110	351	15.10	20230927	1155	-65.02	20221124	351	15.10	20230927	0.99	N	192410	200	217 억	806637	N	N	N	N
169	20231102	090753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	6	2	1.50	4639178	11633	12.12	399	405	397	518	280	399	398.79	0.74	6993	409	403	398	392	387	401	390	218	119	200	270	1	1	108796360	441	-2.08	0.76	12	0.01	-195.00	536.00	1155	20221124	-64.94	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	1155	-64.94	20221124	351	15.38	20230927	0.99	N	192410	200	217 억	806637	N	N	N	N
170	20231101	160745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	399	5	2	1.27	38133127	95957	52.98	400	404	393	512	276	394	397.40	0.74	4499	422	407	395	380	368	402	375	218	118	200	260	1	1	108796360	434	-2.05	0.74	12	0.09	-195.00	536.00	1155	20221124	-65.45	351	20230927	13.68	935	-57.33	20230110	351	13.68	20230927	1155	-65.45	20221124	351	13.68	20230927	0.99	N	192410	200	217 억	809485	N	N	N	N
171	20231101	150745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	397	3	2	0.76	37678747	94818	52.35	400	404	393	512	276	394	397.38	0.74	4533	422	407	395	380	368	402	375	218	118	200	260	1	1	108796360	432	-2.04	0.74	12	0.09	-195.00	536.00	1155	20221124	-65.63	351	20230927	13.11	935	-57.54	20230110	351	13.11	20230927	1155	-65.63	20221124	351	13.11	20230927	0.99	N	192410	200	217 억	809485	N	N	N	N
172	20231101	140740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	7	2	1.78	36022725	90656	50.05	400	404	393	512	276	394	397.36	0.74	4193	422	407	395	380	368	402	375	218	118	200	260	1	1	108796360	436	-2.06	0.75	12	0.08	-195.00	536.00	1155	20221124	-65.28	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	1155	-65.28	20221124	351	14.25	20230927	0.99	N	192410	200	217 억	809485	N	N	N	N
173	20231101	130745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	400	6	2	1.52	31849074	80204	44.28	400	404	393	512	276	394	397.10	0.74	5025	422	407	395	380	368	402	375	218	118	200	260	1	1	108796360	435	-2.05	0.75	12	0.07	-195.00	536.00	1155	20221124	-65.37	351	20230927	13.96	935	-57.22	20230110	351	13.96	20230927	1155	-65.37	20221124	351	13.96	20230927	0.99	N	192410	200	217 억	809485	N	N	N	N
174	20231101	120802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	399	5	2	1.27	31118575	78378	43.28	400	404	393	512	276	394	397.03	0.74	4205	422	407	395	380	368	402	375	218	118	200	260	1	1	108796360	434	-2.05	0.74	12	0.07	-195.00	536.00	1155	20221124	-65.45	351	20230927	13.68	935	-57.33	20230110	351	13.68	20230927	1155	-65.45	20221124	351	13.68	20230927	0.99	N	192410	200	217 억	809485	N	N	N	N
175	20231101	110808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	395	1	2	0.25	27446446	69229	38.22	400	404	393	512	276	394	396.46	0.74	3282	422	407	395	380	368	402	375	218	118	200	260	1	1	108796360	430	-2.03	0.74	12	0.06	-195.00	536.00	1155	20221124	-65.80	351	20230927	12.54	935	-57.75	20230110	351	12.54	20230927	1155	-65.80	20221124	351	12.54	20230927	0.99	N	192410	200	217 억	809485	N	N	N	N
176	20231101	100758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	396	2	2	0.51	5770499	14437	7.97	400	404	394	512	276	394	399.70	0.74	1278	422	407	395	380	368	402	375	218	118	200	260	1	1	108796360	431	-2.03	0.74	12	0.01	-195.00	536.00	1155	20221124	-65.71	351	20230927	12.82	935	-57.65	20230110	351	12.82	20230927	1155	-65.71	20221124	351	12.82	20230927	0.99	N	192410	200	217 억	809485	N	N	N	N
177	20231101	090758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	402	8	2	2.03	889119	2223	1.23	400	402	398	512	276	394	399.96	0.74	-299	422	407	395	380	368	402	375	218	118	200	260	1	1	108796360	437	-2.06	0.75	12	0.00	-195.00	536.00	1155	20221124	-65.19	351	20230927	14.53	935	-57.01	20230110	351	14.53	20230927	1155	-65.19	20221124	351	14.53	20230927	0.99	N	192410	200	217 억	809485	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History