KissMeData/192410/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

64 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	investmentCareful	shortOverheated
2	20231229	161021	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	431	-21	5	-4.65	1308200939	3049923	11.07	446	451	416	587	317	452	428.90	0.42	141533	139796	577	514	447	384	317	546	416	218	135	200	300	1	1	108796360	469	-2.21	0.80	12	2.80	-195.00	536.00	935	20230110	-53.90	351	20230927	22.79	935	-53.90	20230110	351	22.79	20230927	935	-53.90	20230110	351	22.79	20230927	1.09	N	192410	200	217 억	459819	N	N	N	N
3	20231229	151009	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	431	-21	5	-4.65	1308200939	3049923	11.07	446	451	416	587	317	452	428.90	0.42	141533	139796	577	514	447	384	317	546	416	218	135	200	300	1	1	108796360	469	-2.21	0.80	12	2.80	-195.00	536.00	935	20230110	-53.90	351	20230927	22.79	935	-53.90	20230110	351	22.79	20230927	935	-53.90	20230110	351	22.79	20230927	1.09	N	192410	200	217 억	459819	N	N	N	N
4	20231229	141007	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	431	-21	5	-4.65	1308200939	3049923	11.07	446	451	416	587	317	452	428.90	0.42	141533	139796	577	514	447	384	317	546	416	218	135	200	300	1	1	108796360	469	-2.21	0.80	12	2.80	-195.00	536.00	935	20230110	-53.90	351	20230927	22.79	935	-53.90	20230110	351	22.79	20230927	935	-53.90	20230110	351	22.79	20230927	1.09	N	192410	200	217 억	459819	N	N	N	N
5	20231229	131008	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	431	-21	5	-4.65	1308200939	3049923	11.07	446	451	416	587	317	452	428.90	0.42	141533	139796	577	514	447	384	317	546	416	218	135	200	300	1	1	108796360	469	-2.21	0.80	12	2.80	-195.00	536.00	935	20230110	-53.90	351	20230927	22.79	935	-53.90	20230110	351	22.79	20230927	935	-53.90	20230110	351	22.79	20230927	1.09	N	192410	200	217 억	459819	N	N	N	N
6	20231229	121011	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	431	-21	5	-4.65	1308200939	3049923	11.07	446	451	416	587	317	452	428.90	0.42	141533	139796	577	514	447	384	317	546	416	218	135	200	300	1	1	108796360	469	-2.21	0.80	12	2.80	-195.00	536.00	935	20230110	-53.90	351	20230927	22.79	935	-53.90	20230110	351	22.79	20230927	935	-53.90	20230110	351	22.79	20230927	1.09	N	192410	200	217 억	459819	N	N	N	N
7	20231229	110925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	431	-21	5	-4.65	1308200939	3049923	11.07	446	451	416	587	317	452	428.90	0.42	141533	139796	577	514	447	384	317	546	416	218	135	200	300	1	1	108796360	469	-2.21	0.80	12	2.80	-195.00	536.00	935	20230110	-53.90	351	20230927	22.79	935	-53.90	20230110	351	22.79	20230927	935	-53.90	20230110	351	22.79	20230927	1.09	N	192410	200	217 억	459819	N	N	N	N
8	20231229	100935	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	431	-21	5	-4.65	1308200939	3049923	11.07	446	451	416	587	317	452	428.90	0.42	141533	139796	577	514	447	384	317	546	416	218	135	200	300	1	1	108796360	469	-2.21	0.80	12	2.80	-195.00	536.00	935	20230110	-53.90	351	20230927	22.79	935	-53.90	20230110	351	22.79	20230927	935	-53.90	20230110	351	22.79	20230927	1.09	N	192410	200	217 억	459819	N	N	N	N
9	20231229	090934	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	431	-21	5	-4.65	1308200939	3049923	11.07	446	451	416	587	317	452	428.90	0.42	141533	139796	577	514	447	384	317	546	416	218	135	200	300	1	1	108796360	469	-2.21	0.80	12	2.80	-195.00	536.00	935	20230110	-53.90	351	20230927	22.79	935	-53.90	20230110	351	22.79	20230927	935	-53.90	20230110	351	22.79	20230927	1.09	N	192410	200	217 억	459819	N	N	N	N
10	20231228	160924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	431	-21	5	-4.65	1303359674	3038678	11.03	446	451	416	587	317	452	428.90	0.29	0	139796	577	514	447	384	317	546	416	218	135	200	300	1	1	108796360	469	-2.21	0.80	12	2.79	-195.00	536.00	935	20230110	-53.90	351	20230927	22.79	935	-53.90	20230110	351	22.79	20230927	935	-53.90	20230110	351	22.79	20230927	1.09	N	192410	200	217 억	318286	N	N	N	N
11	20231228	150932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	427	-25	5	-5.53	1254066234	2924132	10.62	446	451	416	587	317	452	428.85	0.29	0	164829	577	514	447	384	317	546	416	218	135	200	300	1	1	108796360	465	-2.19	0.80	12	2.69	-195.00	536.00	935	20230110	-54.33	351	20230927	21.65	935	-54.33	20230110	351	21.65	20230927	935	-54.33	20230110	351	21.65	20230927	1.09	N	192410	200	217 억	318286	N	N	N	N
12	20231228	140924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	440	-12	5	-2.65	1152387674	2690086	9.77	446	451	416	587	317	452	428.36	0.29	0	126388	577	514	447	384	317	546	416	218	135	200	300	1	1	108796360	479	-2.26	0.82	12	2.47	-195.00	536.00	935	20230110	-52.94	351	20230927	25.36	935	-52.94	20230110	351	25.36	20230927	935	-52.94	20230110	351	25.36	20230927	1.09	N	192410	200	217 억	318286	N	N	N	N
13	20231228	130923	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	433	-19	5	-4.20	1129359239	2637304	9.57	446	451	416	587	317	452	428.20	0.29	0	125486	577	514	447	384	317	546	416	218	135	200	300	1	1	108796360	471	-2.22	0.81	12	2.42	-195.00	536.00	935	20230110	-53.69	351	20230927	23.36	935	-53.69	20230110	351	23.36	20230927	935	-53.69	20230110	351	23.36	20230927	1.09	N	192410	200	217 억	318286	N	N	N	N
14	20231228	120927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	435	-17	5	-3.76	1072974275	2507085	9.10	446	451	416	587	317	452	427.96	0.29	0	120492	577	514	447	384	317	546	416	218	135	200	300	1	1	108796360	473	-2.23	0.81	12	2.30	-195.00	536.00	935	20230110	-53.48	351	20230927	23.93	935	-53.48	20230110	351	23.93	20230927	935	-53.48	20230110	351	23.93	20230927	1.09	N	192410	200	217 억	318286	N	N	N	N
15	20231228	110928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	430	-22	5	-4.87	1020946200	2386166	8.66	446	451	416	587	317	452	427.84	0.29	0	118854	577	514	447	384	317	546	416	218	135	200	300	1	1	108796360	468	-2.21	0.80	12	2.19	-195.00	536.00	935	20230110	-54.01	351	20230927	22.51	935	-54.01	20230110	351	22.51	20230927	935	-54.01	20230110	351	22.51	20230927	1.09	N	192410	200	217 억	318286	N	N	N	N
16	20231228	100924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	425	-27	5	-5.97	888341430	2077891	7.54	446	451	416	587	317	452	427.49	0.29	0	125634	577	514	447	384	317	546	416	218	135	200	300	1	1	108796360	462	-2.18	0.79	12	1.91	-195.00	536.00	935	20230110	-54.55	351	20230927	21.08	935	-54.55	20230110	351	21.08	20230927	935	-54.55	20230110	351	21.08	20230927	1.09	N	192410	200	217 억	318286	N	N	N	N
17	20231228	090929	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	436	-16	5	-3.54	315090305	719310	2.61	446	451	426	587	317	452	438.00	0.29	0	68005	577	514	447	384	317	546	416	218	135	200	300	1	1	108796360	474	-2.24	0.81	12	0.66	-195.00	536.00	935	20230110	-53.37	351	20230927	24.22	935	-53.37	20230110	351	24.22	20230927	935	-53.37	20230110	351	24.22	20230927	1.09	N	192410	200	217 억	318286	N	N	N	N
18	20231227	160915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	452	59	2	15.01	13186490497	27290047	8591.56	380	510	380	510	276	393	483.22	0.52	0	-250857	422	407	400	385	378	404	382	218	117	200	260	1	1	108796360	492	-2.32	0.84	12	25.08	-195.00	536.00	935	20230110	-51.66	351	20230927	28.77	935	-51.66	20230110	351	28.77	20230927	935	-51.66	20230110	351	28.77	20230927	1.10	N	192410	200	217 억	568912	N	N	N	N
19	20231227	150929	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	490	97	2	24.68	12287372325	25403474	7997.62	380	510	380	510	276	393	483.69	0.52	0	-244336	422	407	400	385	378	404	382	218	117	200	260	1	1	108796360	533	-2.51	0.91	12	23.35	-195.00	536.00	935	20230110	-47.59	351	20230927	39.60	935	-47.59	20230110	351	39.60	20230927	935	-47.59	20230110	351	39.60	20230927	1.10	N	192410	200	217 억	568912	N	N	N	N
20	20231227	140924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	428	35	2	8.91	9362709992	19366594	6097.06	380	510	380	510	276	393	483.45	0.52	0	-177120	422	407	400	385	378	404	382	218	117	200	260	1	1	108796360	466	-2.19	0.80	12	17.80	-195.00	536.00	935	20230110	-54.22	351	20230927	21.94	935	-54.22	20230110	351	21.94	20230927	935	-54.22	20230110	351	21.94	20230927	1.10	N	192410	200	217 억	568912	N	N	N	N
21	20231227	130916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	452	59	2	15.01	8953955719	18439745	5805.27	380	510	380	510	276	393	485.58	0.52	0	-168855	422	407	400	385	378	404	382	218	117	200	260	1	1	108796360	492	-2.32	0.84	12	16.95	-195.00	536.00	935	20230110	-51.66	351	20230927	28.77	935	-51.66	20230110	351	28.77	20230927	935	-51.66	20230110	351	28.77	20230927	1.10	N	192410	200	217 억	568912	N	N	N	N
22	20231227	120918	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	453	60	2	15.27	8771763828	18037661	5678.68	380	510	380	510	276	393	486.30	0.52	0	-157599	422	407	400	385	378	404	382	218	117	200	260	1	1	108796360	493	-2.32	0.85	12	16.58	-195.00	536.00	935	20230110	-51.55	351	20230927	29.06	935	-51.55	20230110	351	29.06	20230927	935	-51.55	20230110	351	29.06	20230927	1.10	N	192410	200	217 억	568912	N	N	N	N
23	20231227	110925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	73	2	18.58	8266556143	16934753	5331.46	380	510	380	510	276	393	488.14	0.52	0	-181163	422	407	400	385	378	404	382	218	117	200	260	1	1	108796360	507	-2.39	0.87	12	15.57	-195.00	536.00	935	20230110	-50.16	351	20230927	32.76	935	-50.16	20230110	351	32.76	20230927	935	-50.16	20230110	351	32.76	20230927	1.10	N	192410	200	217 억	568912	N	N	N	N
24	20231227	100924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	468	75	2	19.08	6081183010	12204484	3842.26	380	510	380	510	276	393	498.27	0.52	0	-156855	422	407	400	385	378	404	382	218	117	200	260	1	1	108796360	509	-2.40	0.87	12	11.22	-195.00	536.00	935	20230110	-49.95	351	20230927	33.33	935	-49.95	20230110	351	33.33	20230927	935	-49.95	20230110	351	33.33	20230927	1.10	N	192410	200	217 억	568912	N	N	N	N
25	20231227	090927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	393	0	3	0.00	26777342	69845	21.99	380	399	380	510	276	393	383.38	0.52	0	10474	422	407	400	385	378	404	382	218	117	200	260	1	1	108796360	428	-2.02	0.73	12	0.06	-195.00	536.00	935	20230110	-57.97	351	20230927	11.97	935	-57.97	20230110	351	11.97	20230927	935	-57.97	20230110	351	11.97	20230927	1.10	N	192410	200	217 억	568912	N	N	N	N
26	20231226	160926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	393	-22	5	-5.30	123654038	308687	232.14	410	415	393	539	291	415	400.58	0.53	0	-6704	423	418	411	406	399	415	403	218	124	200	280	1	1	108796360	428	-2.02	0.73	12	0.28	-195.00	536.00	935	20230110	-57.97	351	20230927	11.97	935	-57.97	20230110	351	11.97	20230927	935	-57.97	20230110	351	11.97	20230927	1.12	N	192410	200	217 억	575722	N	N	N	N
27	20231226	150924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	394	-21	5	-5.06	115042387	286809	215.69	410	415	393	539	291	415	401.11	0.53	0	7069	423	418	411	406	399	415	403	218	124	200	280	1	1	108796360	429	-2.02	0.74	12	0.26	-195.00	536.00	935	20230110	-57.86	351	20230927	12.25	935	-57.86	20230110	351	12.25	20230927	935	-57.86	20230110	351	12.25	20230927	1.12	N	192410	200	217 억	575722	N	N	N	N
28	20231226	140928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	398	-17	5	-4.10	83830467	207719	156.21	410	415	395	539	291	415	403.58	0.53	0	13734	423	418	411	406	399	415	403	218	124	200	280	1	1	108796360	433	-2.04	0.74	12	0.19	-195.00	536.00	935	20230110	-57.43	351	20230927	13.39	935	-57.43	20230110	351	13.39	20230927	935	-57.43	20230110	351	13.39	20230927	1.12	N	192410	200	217 억	575722	N	N	N	N
29	20231226	130924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	-6	5	-1.45	20764740	50599	38.05	410	415	408	539	291	415	410.38	0.53	0	1942	423	418	411	406	399	415	403	218	124	200	280	1	1	108796360	445	-2.10	0.76	12	0.05	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	935	-56.26	20230110	351	16.52	20230927	935	-56.26	20230110	351	16.52	20230927	1.12	N	192410	200	217 억	575722	N	N	N	N
30	20231226	120924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	414	-1	5	-0.24	15128092	36845	27.71	410	415	408	539	291	415	410.59	0.53	0	2907	423	418	411	406	399	415	403	218	124	200	280	1	1	108796360	450	-2.12	0.77	12	0.03	-195.00	536.00	935	20230110	-55.72	351	20230927	17.95	935	-55.72	20230110	351	17.95	20230927	935	-55.72	20230110	351	17.95	20230927	1.12	N	192410	200	217 억	575722	N	N	N	N
31	20231226	110928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	-3	5	-0.72	11782260	28710	21.59	410	415	408	539	291	415	410.39	0.53	0	2914	423	418	411	406	399	415	403	218	124	200	280	1	1	108796360	448	-2.11	0.77	12	0.03	-195.00	536.00	935	20230110	-55.94	351	20230927	17.38	935	-55.94	20230110	351	17.38	20230927	935	-55.94	20230110	351	17.38	20230927	1.12	N	192410	200	217 억	575722	N	N	N	N
32	20231226	100923	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	413	-2	5	-0.48	10217378	24914	18.74	410	413	408	539	291	415	410.11	0.53	0	3690	423	418	411	406	399	415	403	218	124	200	280	1	1	108796360	449	-2.12	0.77	12	0.02	-195.00	536.00	935	20230110	-55.83	351	20230927	17.66	935	-55.83	20230110	351	17.66	20230927	935	-55.83	20230110	351	17.66	20230927	1.12	N	192410	200	217 억	575722	N	N	N	N
33	20231226	090926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	-5	5	-1.20	3965718	9671	7.27	410	413	409	539	291	415	410.06	0.53	0	2959	423	418	411	406	399	415	403	218	124	200	280	1	1	108796360	446	-2.10	0.76	12	0.01	-195.00	536.00	935	20230110	-56.15	351	20230927	16.81	935	-56.15	20230110	351	16.81	20230927	935	-56.15	20230110	351	16.81	20230927	1.12	N	192410	200	217 억	575722	N	N	N	N
34	20231222	160911	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	415	10	2	2.47	54237241	132572	70.68	416	416	404	526	284	405	409.12	0.53	0	-3893	431	417	411	397	391	415	395	218	121	200	270	1	1	108796360	452	-2.13	0.77	12	0.12	-195.00	536.00	935	20230110	-55.61	351	20230927	18.23	935	-55.61	20230110	351	18.23	20230927	935	-55.61	20230110	351	18.23	20230927	1.11	N	192410	200	217 억	579615	N	N	N	N
35	20231222	150909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	413	8	2	1.98	53550224	130914	69.79	416	416	404	526	284	405	409.05	0.53	0	-4229	431	417	411	397	391	415	395	218	121	200	270	1	1	108796360	449	-2.12	0.77	12	0.12	-195.00	536.00	935	20230110	-55.83	351	20230927	17.66	935	-55.83	20230110	351	17.66	20230927	935	-55.83	20230110	351	17.66	20230927	1.11	N	192410	200	217 억	579615	N	N	N	N
36	20231222	140906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	414	9	2	2.22	42749655	104811	55.88	416	416	404	526	284	405	407.87	0.53	0	-3667	431	417	411	397	391	415	395	218	121	200	270	1	1	108796360	450	-2.12	0.77	12	0.10	-195.00	536.00	935	20230110	-55.72	351	20230927	17.95	935	-55.72	20230110	351	17.95	20230927	935	-55.72	20230110	351	17.95	20230927	1.11	N	192410	200	217 억	579615	N	N	N	N
37	20231222	130908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	7	2	1.73	40151217	98521	52.52	416	416	404	526	284	405	407.54	0.53	0	-3778	431	417	411	397	391	415	395	218	121	200	270	1	1	108796360	448	-2.11	0.77	12	0.09	-195.00	536.00	935	20230110	-55.94	351	20230927	17.38	935	-55.94	20230110	351	17.38	20230927	935	-55.94	20230110	351	17.38	20230927	1.11	N	192410	200	217 억	579615	N	N	N	N
38	20231222	120906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	3	2	0.74	27128964	66706	35.56	416	416	404	526	284	405	406.69	0.53	0	-3825	431	417	411	397	391	415	395	218	121	200	270	1	1	108796360	444	-2.09	0.76	12	0.06	-195.00	536.00	935	20230110	-56.36	351	20230927	16.24	935	-56.36	20230110	351	16.24	20230927	935	-56.36	20230110	351	16.24	20230927	1.11	N	192410	200	217 억	579615	N	N	N	N
39	20231222	110906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	3	2	0.74	25926859	63756	33.99	416	416	404	526	284	405	406.66	0.53	0	-3819	431	417	411	397	391	415	395	218	121	200	270	1	1	108796360	444	-2.09	0.76	12	0.06	-195.00	536.00	935	20230110	-56.36	351	20230927	16.24	935	-56.36	20230110	351	16.24	20230927	935	-56.36	20230110	351	16.24	20230927	1.11	N	192410	200	217 억	579615	N	N	N	N
40	20231222	100903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	3	2	0.74	10304394	25357	13.52	416	416	405	526	284	405	406.37	0.53	0	-2547	431	417	411	397	391	415	395	218	121	200	270	1	1	108796360	444	-2.09	0.76	12	0.02	-195.00	536.00	935	20230110	-56.36	351	20230927	16.24	935	-56.36	20230110	351	16.24	20230927	935	-56.36	20230110	351	16.24	20230927	1.11	N	192410	200	217 억	579615	N	N	N	N
41	20231222	090907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	413	8	2	1.98	1291523	3167	1.69	416	416	407	526	284	405	407.81	0.53	0	-79	431	417	411	397	391	415	395	218	121	200	270	1	1	108796360	449	-2.12	0.77	12	0.00	-195.00	536.00	935	20230110	-55.83	351	20230927	17.66	935	-55.83	20230110	351	17.66	20230927	935	-55.83	20230110	351	17.66	20230927	1.11	N	192410	200	217 억	579615	N	N	N	N
42	20231221	160901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	-20	5	-4.71	76431996	185720	201.93	425	425	405	552	298	425	411.54	0.54	0	-6677	443	434	427	418	411	438	422	218	127	200	280	1	1	108796360	441	-2.08	0.76	12	0.17	-195.00	536.00	935	20230110	-56.68	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	935	-56.68	20230110	351	15.38	20230927	1.12	N	192410	200	217 억	586394	N	N	N	N
43	20231221	150903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	413	-12	5	-2.82	60147528	145668	158.38	425	425	409	552	298	425	412.91	0.54	0	-6481	443	434	427	418	411	438	422	218	127	200	280	1	1	108796360	449	-2.12	0.77	12	0.13	-195.00	536.00	935	20230110	-55.83	351	20230927	17.66	935	-55.83	20230110	351	17.66	20230927	935	-55.83	20230110	351	17.66	20230927	1.12	N	192410	200	217 억	586394	N	N	N	N
44	20231221	140901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	-16	5	-3.76	56435675	136634	148.56	425	425	409	552	298	425	413.04	0.54	0	-2090	443	434	427	418	411	438	422	218	127	200	280	1	1	108796360	445	-2.10	0.76	12	0.13	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	935	-56.26	20230110	351	16.52	20230927	935	-56.26	20230110	351	16.52	20230927	1.12	N	192410	200	217 억	586394	N	N	N	N
45	20231221	130859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	414	-11	5	-2.59	49731912	120279	130.78	425	425	409	552	298	425	413.47	0.54	0	-3052	443	434	427	418	411	438	422	218	127	200	280	1	1	108796360	450	-2.12	0.77	12	0.11	-195.00	536.00	935	20230110	-55.72	351	20230927	17.95	935	-55.72	20230110	351	17.95	20230927	935	-55.72	20230110	351	17.95	20230927	1.12	N	192410	200	217 억	586394	N	N	N	N
46	20231221	120905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	416	-9	5	-2.12	37086077	89573	97.39	425	425	409	552	298	425	414.03	0.54	0	-3374	443	434	427	418	411	438	422	218	127	200	280	1	1	108796360	453	-2.13	0.78	12	0.08	-195.00	536.00	935	20230110	-55.51	351	20230927	18.52	935	-55.51	20230110	351	18.52	20230927	935	-55.51	20230110	351	18.52	20230927	1.12	N	192410	200	217 억	586394	N	N	N	N
47	20231221	110905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	-13	5	-3.06	34482941	83254	90.52	425	425	409	552	298	425	414.19	0.54	0	-3235	443	434	427	418	411	438	422	218	127	200	280	1	1	108796360	448	-2.11	0.77	12	0.08	-195.00	536.00	935	20230110	-55.94	351	20230927	17.38	935	-55.94	20230110	351	17.38	20230927	935	-55.94	20230110	351	17.38	20230927	1.12	N	192410	200	217 억	586394	N	N	N	N
48	20231221	100901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	419	-6	5	-1.41	7925410	18911	20.56	425	425	416	552	298	425	419.09	0.54	0	443	443	434	427	418	411	438	422	218	127	200	280	1	1	108796360	456	-2.15	0.78	12	0.02	-195.00	536.00	935	20230110	-55.19	351	20230927	19.37	935	-55.19	20230110	351	19.37	20230927	935	-55.19	20230110	351	19.37	20230927	1.12	N	192410	200	217 억	586394	N	N	N	N
49	20231221	090902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	424	-1	5	-0.24	332949	792	0.86	425	425	420	552	298	425	420.39	0.54	0	678	443	434	427	418	411	438	422	218	127	200	280	1	1	108796360	461	-2.17	0.79	12	0.00	-195.00	536.00	935	20230110	-54.65	351	20230927	20.80	935	-54.65	20230110	351	20.80	20230927	935	-54.65	20230110	351	20.80	20230927	1.12	N	192410	200	217 억	586394	N	N	N	N
50	20231220	160904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	425	0	3	0.00	39202300	91964	31.07	420	436	420	552	298	425	426.28	0.54	0	3247	458	441	426	409	394	450	418	218	127	200	280	1	1	108796360	462	-2.18	0.79	12	0.08	-195.00	536.00	935	20230110	-54.55	351	20230927	21.08	935	-54.55	20230110	351	21.08	20230927	935	-54.55	20230110	351	21.08	20230927	1.12	N	192410	200	217 억	583147	N	N	N	N
51	20231220	150948	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	426	1	2	0.24	36503975	85615	28.93	420	436	420	552	298	425	426.37	0.54	0	3247	458	441	426	409	394	450	418	218	127	200	280	1	1	108796360	463	-2.18	0.79	12	0.08	-195.00	536.00	935	20230110	-54.44	351	20230927	21.37	935	-54.44	20230110	351	21.37	20230927	935	-54.44	20230110	351	21.37	20230927	1.12	N	192410	200	217 억	583147	N	N	N	N
52	20231220	141003	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	426	1	2	0.24	32063524	75133	25.38	420	436	420	552	298	425	426.76	0.54	0	3067	458	441	426	409	394	450	418	218	127	200	280	1	1	108796360	463	-2.18	0.79	12	0.07	-195.00	536.00	935	20230110	-54.44	351	20230927	21.37	935	-54.44	20230110	351	21.37	20230927	935	-54.44	20230110	351	21.37	20230927	1.12	N	192410	200	217 억	583147	N	N	N	N
53	20231220	130954	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	427	2	2	0.47	24705953	57803	19.53	420	436	420	552	298	425	427.42	0.54	0	2718	458	441	426	409	394	450	418	218	127	200	280	1	1	108796360	465	-2.19	0.80	12	0.05	-195.00	536.00	935	20230110	-54.33	351	20230927	21.65	935	-54.33	20230110	351	21.65	20230927	935	-54.33	20230110	351	21.65	20230927	1.12	N	192410	200	217 억	583147	N	N	N	N
54	20231220	120859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	431	6	2	1.41	21748185	50863	17.18	420	436	420	552	298	425	427.58	0.54	0	2666	458	441	426	409	394	450	418	218	127	200	280	1	1	108796360	469	-2.21	0.80	12	0.05	-195.00	536.00	935	20230110	-53.90	351	20230927	22.79	935	-53.90	20230110	351	22.79	20230927	935	-53.90	20230110	351	22.79	20230927	1.12	N	192410	200	217 억	583147	N	N	N	N
55	20231220	110903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	433	8	2	1.88	18317247	42906	14.50	420	436	420	552	298	425	426.92	0.54	0	3170	458	441	426	409	394	450	418	218	127	200	280	1	1	108796360	471	-2.22	0.81	12	0.04	-195.00	536.00	935	20230110	-53.69	351	20230927	23.36	935	-53.69	20230110	351	23.36	20230927	935	-53.69	20230110	351	23.36	20230927	1.12	N	192410	200	217 억	583147	N	N	N	N
56	20231220	100903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	436	11	2	2.59	15967420	37478	12.66	420	436	420	552	298	425	426.05	0.54	0	2579	458	441	426	409	394	450	418	218	127	200	280	1	1	108796360	474	-2.24	0.81	12	0.03	-195.00	536.00	935	20230110	-53.37	351	20230927	24.22	935	-53.37	20230110	351	24.22	20230927	935	-53.37	20230110	351	24.22	20230927	1.12	N	192410	200	217 억	583147	N	N	N	N
57	20231220	090900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	424	-1	5	-0.24	6144747	14520	4.91	420	427	420	552	298	425	423.19	0.54	0	2731	458	441	426	409	394	450	418	218	127	200	280	1	1	108796360	461	-2.17	0.79	12	0.01	-195.00	536.00	935	20230110	-54.65	351	20230927	20.80	935	-54.65	20230110	351	20.80	20230927	935	-54.65	20230110	351	20.80	20230927	1.12	N	192410	200	217 억	583147	N	N	N	N
58	20231219	160900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	425	13	2	3.16	125751823	295876	208.73	412	443	411	535	289	412	425.02	0.55	0	-20039	427	419	411	403	395	423	407	218	123	200	280	1	1	108796360	462	-2.18	0.79	12	0.27	-195.00	536.00	935	20230110	-54.55	351	20230927	21.08	935	-54.55	20230110	351	21.08	20230927	935	-54.55	20230110	351	21.08	20230927	1.15	N	192410	200	217 억	603081	N	N	N	N
59	20231219	150904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	427	15	2	3.64	123770454	291217	205.45	412	443	411	535	289	412	425.01	0.55	0	-21339	427	419	411	403	395	423	407	218	123	200	280	1	1	108796360	465	-2.19	0.80	12	0.27	-195.00	536.00	935	20230110	-54.33	351	20230927	21.65	935	-54.33	20230110	351	21.65	20230927	935	-54.33	20230110	351	21.65	20230927	1.15	N	192410	200	217 억	603081	N	N	N	N
60	20231219	140859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	427	15	2	3.64	109078806	256679	181.08	412	443	411	535	289	412	424.96	0.55	0	-23362	427	419	411	403	395	423	407	218	123	200	280	1	1	108796360	465	-2.19	0.80	12	0.24	-195.00	536.00	935	20230110	-54.33	351	20230927	21.65	935	-54.33	20230110	351	21.65	20230927	935	-54.33	20230110	351	21.65	20230927	1.15	N	192410	200	217 억	603081	N	N	N	N
61	20231219	130904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	425	13	2	3.16	96657417	227384	160.41	412	443	411	535	289	412	425.08	0.55	0	-25161	427	419	411	403	395	423	407	218	123	200	280	1	1	108796360	462	-2.18	0.79	12	0.21	-195.00	536.00	935	20230110	-54.55	351	20230927	21.08	935	-54.55	20230110	351	21.08	20230927	935	-54.55	20230110	351	21.08	20230927	1.15	N	192410	200	217 억	603081	N	N	N	N
62	20231219	120907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	423	11	2	2.67	90438574	212720	150.07	412	443	411	535	289	412	425.15	0.55	0	-24909	427	419	411	403	395	423	407	218	123	200	280	1	1	108796360	460	-2.17	0.79	12	0.20	-195.00	536.00	935	20230110	-54.76	351	20230927	20.51	935	-54.76	20230110	351	20.51	20230927	935	-54.76	20230110	351	20.51	20230927	1.15	N	192410	200	217 억	603081	N	N	N	N
63	20231219	110903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	424	12	2	2.91	84424270	198521	140.05	412	443	411	535	289	412	425.27	0.55	0	-28195	427	419	411	403	395	423	407	218	123	200	280	1	1	108796360	461	-2.17	0.79	12	0.18	-195.00	536.00	935	20230110	-54.65	351	20230927	20.80	935	-54.65	20230110	351	20.80	20230927	935	-54.65	20230110	351	20.80	20230927	1.15	N	192410	200	217 억	603081	N	N	N	N
64	20231219	100901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	418	6	2	1.46	64660161	151420	106.82	412	443	411	535	289	412	427.03	0.55	0	-29703	427	419	411	403	395	423	407	218	123	200	280	1	1	108796360	455	-2.14	0.78	12	0.14	-195.00	536.00	935	20230110	-55.29	351	20230927	19.09	935	-55.29	20230110	351	19.09	20230927	935	-55.29	20230110	351	19.09	20230927	1.15	N	192410	200	217 억	603081	N	N	N	N
65	20231219	090857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	439	27	2	6.55	10037365	23675	16.70	412	439	411	535	289	412	423.96	0.55	0	-1559	427	419	411	403	395	423	407	218	123	200	280	1	1	108796360	478	-2.25	0.82	12	0.02	-195.00	536.00	935	20230110	-53.05	351	20230927	25.07	935	-53.05	20230110	351	25.07	20230927	935	-53.05	20230110	351	25.07	20230927	1.15	N	192410	200	217 억	603081	Y	N	N	N
66	20231218	160856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	6	2	1.48	57555219	140744	8.45	410	419	403	527	285	406	408.94	0.54	0	20377	492	449	424	381	356	470	402	218	121	200	270	1	1	108796360	448	-2.11	0.77	12	0.13	-195.00	536.00	935	20230110	-55.94	351	20230927	17.38	935	-55.94	20230110	351	17.38	20230927	935	-55.94	20230110	351	17.38	20230927	1.16	N	192410	200	217 억	582704	N	N	N	N
67	20231218	150900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	4	2	0.99	55738079	136306	8.18	410	419	403	527	285	406	408.92	0.54	0	19673	492	449	424	381	356	470	402	218	121	200	270	1	1	108796360	446	-2.10	0.76	12	0.13	-195.00	536.00	935	20230110	-56.15	351	20230927	16.81	935	-56.15	20230110	351	16.81	20230927	935	-56.15	20230110	351	16.81	20230927	1.16	N	192410	200	217 억	582704	N	N	N	N
68	20231218	140856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	3	2	0.74	49922864	122094	7.33	410	419	403	527	285	406	408.89	0.54	0	15303	492	449	424	381	356	470	402	218	121	200	270	1	1	108796360	445	-2.10	0.76	12	0.11	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	935	-56.26	20230110	351	16.52	20230927	935	-56.26	20230110	351	16.52	20230927	1.16	N	192410	200	217 억	582704	N	N	N	N
69	20231218	130856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	3	2	0.74	35723836	87380	5.25	410	419	403	527	285	406	408.83	0.54	0	14622	492	449	424	381	356	470	402	218	121	200	270	1	1	108796360	445	-2.10	0.76	12	0.08	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	935	-56.26	20230110	351	16.52	20230927	935	-56.26	20230110	351	16.52	20230927	1.16	N	192410	200	217 억	582704	N	N	N	N
70	20231218	120850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	407	1	2	0.25	27667869	67684	4.06	410	419	403	527	285	406	408.78	0.54	0	14681	492	449	424	381	356	470	402	218	121	200	270	1	1	108796360	443	-2.09	0.76	12	0.06	-195.00	536.00	935	20230110	-56.47	351	20230927	15.95	935	-56.47	20230110	351	15.95	20230927	935	-56.47	20230110	351	15.95	20230927	1.16	N	192410	200	217 억	582704	N	N	N	N
71	20231218	110853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	2	2	0.49	25886987	63287	3.80	410	419	405	527	285	406	409.04	0.54	0	13824	492	449	424	381	356	470	402	218	121	200	270	1	1	108796360	444	-2.09	0.76	12	0.06	-195.00	536.00	935	20230110	-56.36	351	20230927	16.24	935	-56.36	20230110	351	16.24	20230927	935	-56.36	20230110	351	16.24	20230927	1.16	N	192410	200	217 억	582704	N	N	N	N
72	20231218	100852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	3	2	0.74	15873877	38677	2.32	410	419	406	527	285	406	410.42	0.54	0	8331	492	449	424	381	356	470	402	218	121	200	270	1	1	108796360	445	-2.10	0.76	12	0.04	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	935	-56.26	20230110	351	16.52	20230927	935	-56.26	20230110	351	16.52	20230927	1.16	N	192410	200	217 억	582704	N	N	N	N
73	20231218	090850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	4	2	0.99	6619128	16081	0.97	410	419	410	527	285	406	411.61	0.54	0	1627	492	449	424	381	356	470	402	218	121	200	270	1	1	108796360	446	-2.10	0.76	12	0.01	-195.00	536.00	935	20230110	-56.15	351	20230927	16.81	935	-56.15	20230110	351	16.81	20230927	935	-56.15	20230110	351	16.81	20230927	1.16	N	192410	200	217 억	582704	N	N	N	N
74	20231215	160852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	2	2	0.50	717231328	1664470	1333.97	402	467	399	525	283	404	430.91	0.59	0	-59019	411	407	403	399	395	409	401	218	121	200	270	1	1	108796360	442	-2.08	0.76	12	1.53	-195.00	536.00	935	20230110	-56.58	351	20230927	15.67	935	-56.58	20230110	351	15.67	20230927	935	-56.58	20230110	351	15.67	20230927	1.15	N	192410	200	217 억	641318	N	N	N	N
75	20231215	150855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	5	2	1.24	710780646	1648614	1321.26	402	467	399	525	283	404	431.14	0.59	0	-60526	411	407	403	399	395	409	401	218	121	200	270	1	1	108796360	445	-2.10	0.76	12	1.52	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	935	-56.26	20230110	351	16.52	20230927	935	-56.26	20230110	351	16.52	20230927	1.15	N	192410	200	217 억	641318	N	N	N	N
76	20231215	140855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	407	3	2	0.74	702762642	1628898	1305.46	402	467	399	525	283	404	431.43	0.59	0	-57637	411	407	403	399	395	409	401	218	121	200	270	1	1	108796360	443	-2.09	0.76	12	1.50	-195.00	536.00	935	20230110	-56.47	351	20230927	15.95	935	-56.47	20230110	351	15.95	20230927	935	-56.47	20230110	351	15.95	20230927	1.15	N	192410	200	217 억	641318	N	N	N	N
77	20231215	130849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	413	9	2	2.23	687891885	1592486	1276.28	402	467	399	525	283	404	431.96	0.59	0	-65713	411	407	403	399	395	409	401	218	121	200	270	1	1	108796360	449	-2.12	0.77	12	1.46	-195.00	536.00	935	20230110	-55.83	351	20230927	17.66	935	-55.83	20230110	351	17.66	20230927	935	-55.83	20230110	351	17.66	20230927	1.15	N	192410	200	217 억	641318	N	N	N	N
78	20231215	120850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	5	2	1.24	667538740	1542878	1236.52	402	467	399	525	283	404	432.66	0.59	0	-70736	411	407	403	399	395	409	401	218	121	200	270	1	1	108796360	445	-2.10	0.76	12	1.42	-195.00	536.00	935	20230110	-56.26	351	20230927	16.52	935	-56.26	20230110	351	16.52	20230927	935	-56.26	20230110	351	16.52	20230927	1.15	N	192410	200	217 억	641318	N	N	N	N
79	20231215	110845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	6	2	1.49	602487878	1383112	1108.48	402	467	399	525	283	404	435.60	0.59	0	-111733	411	407	403	399	395	409	401	218	121	200	270	1	1	108796360	446	-2.10	0.76	12	1.27	-195.00	536.00	935	20230110	-56.15	351	20230927	16.81	935	-56.15	20230110	351	16.81	20230927	935	-56.15	20230110	351	16.81	20230927	1.15	N	192410	200	217 억	641318	N	N	N	N
80	20231215	100850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	6	2	1.49	9846523	24326	19.50	402	410	399	525	283	404	404.77	0.59	0	-808	411	407	403	399	395	409	401	218	121	200	270	1	1	108796360	446	-2.10	0.76	12	0.02	-195.00	536.00	935	20230110	-56.15	351	20230927	16.81	935	-56.15	20230110	351	16.81	20230927	935	-56.15	20230110	351	16.81	20230927	1.15	N	192410	200	217 억	641318	N	N	N	N
81	20231215	090854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	400	-4	5	-0.99	1700123	4255	3.41	402	402	399	525	283	404	399.56	0.59	0	-39	411	407	403	399	395	409	401	218	121	200	270	1	1	108796360	435	-2.05	0.75	12	0.00	-195.00	536.00	935	20230110	-57.22	351	20230927	13.96	935	-57.22	20230110	351	13.96	20230927	935	-57.22	20230110	351	13.96	20230927	1.15	N	192410	200	217 억	641318	N	N	N	N
82	20231214	160846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	1	2	0.25	50227958	124773	89.18	402	407	399	523	283	403	402.55	0.60	0	-7093	415	409	403	397	391	406	394	218	120	200	270	1	1	108796360	440	-2.07	0.75	12	0.11	-195.00	536.00	935	20230110	-56.79	351	20230927	15.10	935	-56.79	20230110	351	15.10	20230927	935	-56.79	20230110	351	15.10	20230927	1.15	N	192410	200	217 억	648411	N	N	N	N
83	20231214	150917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	1	2	0.25	50094640	124443	88.94	402	407	399	523	283	403	402.55	0.60	0	-6892	415	409	403	397	391	406	394	218	120	200	270	1	1	108796360	440	-2.07	0.75	12	0.11	-195.00	536.00	935	20230110	-56.79	351	20230927	15.10	935	-56.79	20230110	351	15.10	20230927	935	-56.79	20230110	351	15.10	20230927	1.15	N	192410	200	217 억	648411	N	N	N	N
84	20231214	140851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	1	2	0.25	35914391	89135	63.70	402	407	399	523	283	403	402.92	0.60	0	-6429	415	409	403	397	391	406	394	218	120	200	270	1	1	108796360	440	-2.07	0.75	12	0.08	-195.00	536.00	935	20230110	-56.79	351	20230927	15.10	935	-56.79	20230110	351	15.10	20230927	935	-56.79	20230110	351	15.10	20230927	1.15	N	192410	200	217 억	648411	N	N	N	N
85	20231214	130914	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	1	2	0.25	35544712	88221	63.05	402	407	399	523	283	403	402.91	0.60	0	-6332	415	409	403	397	391	406	394	218	120	200	270	1	1	108796360	440	-2.07	0.75	12	0.08	-195.00	536.00	935	20230110	-56.79	351	20230927	15.10	935	-56.79	20230110	351	15.10	20230927	935	-56.79	20230110	351	15.10	20230927	1.15	N	192410	200	217 억	648411	N	N	N	N
86	20231214	120927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	2	2	0.50	24374196	60367	43.14	402	407	399	523	283	403	403.77	0.60	0	-6375	415	409	403	397	391	406	394	218	120	200	270	1	1	108796360	441	-2.08	0.76	12	0.06	-195.00	536.00	935	20230110	-56.68	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	935	-56.68	20230110	351	15.38	20230927	1.15	N	192410	200	217 억	648411	N	N	N	N
87	20231214	110859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	3	2	0.74	23495814	58173	41.58	402	407	402	523	283	403	403.90	0.60	0	-6384	415	409	403	397	391	406	394	218	120	200	270	1	1	108796360	442	-2.08	0.76	12	0.05	-195.00	536.00	935	20230110	-56.58	351	20230927	15.67	935	-56.58	20230110	351	15.67	20230927	935	-56.58	20230110	351	15.67	20230927	1.15	N	192410	200	217 억	648411	N	N	N	N
88	20231214	100840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	3	2	0.74	12536243	31129	22.25	402	407	402	523	283	403	402.72	0.60	0	-1641	415	409	403	397	391	406	394	218	120	200	270	1	1	108796360	442	-2.08	0.76	12	0.03	-195.00	536.00	935	20230110	-56.58	351	20230927	15.67	935	-56.58	20230110	351	15.67	20230927	935	-56.58	20230110	351	15.67	20230927	1.15	N	192410	200	217 억	648411	N	N	N	N
89	20231214	090819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	402	-1	5	-0.25	10248831	25482	18.21	402	407	402	523	283	403	402.20	0.60	0	-1389	415	409	403	397	391	406	394	218	120	200	270	1	1	108796360	437	-2.06	0.75	12	0.02	-195.00	536.00	935	20230110	-57.01	351	20230927	14.53	935	-57.01	20230110	351	14.53	20230927	935	-57.01	20230110	351	14.53	20230927	1.15	N	192410	200	217 억	648411	N	N	N	N
90	20231213	160845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	403	-3	5	-0.74	56081107	139883	174.34	407	409	397	527	285	406	400.91	0.61	0	-10649	421	413	402	394	383	408	389	218	121	200	270	1	1	108796360	438	-2.07	0.75	12	0.13	-195.00	536.00	935	20230110	-56.90	351	20230927	14.81	935	-56.90	20230110	351	14.81	20230927	935	-56.90	20230110	351	14.81	20230927	1.15	N	192410	200	217 억	659060	N	N	N	N
91	20231213	150903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	399	-7	5	-1.72	52090883	129896	161.89	407	409	397	527	285	406	401.02	0.61	0	-9255	421	413	402	394	383	408	389	218	121	200	270	1	1	108796360	434	-2.05	0.74	12	0.12	-195.00	536.00	935	20230110	-57.33	351	20230927	13.68	935	-57.33	20230110	351	13.68	20230927	935	-57.33	20230110	351	13.68	20230927	1.15	N	192410	200	217 억	659060	N	N	N	N
92	20231213	140902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	399	-7	5	-1.72	46261532	115261	143.65	407	409	397	527	285	406	401.36	0.61	0	-759	421	413	402	394	383	408	389	218	121	200	270	1	1	108796360	434	-2.05	0.74	12	0.11	-195.00	536.00	935	20230110	-57.33	351	20230927	13.68	935	-57.33	20230110	351	13.68	20230927	935	-57.33	20230110	351	13.68	20230927	1.15	N	192410	200	217 억	659060	N	N	N	N
93	20231213	130905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	402	-4	5	-0.99	39128236	97365	121.35	407	409	398	527	285	406	401.87	0.61	0	54	421	413	402	394	383	408	389	218	121	200	270	1	1	108796360	437	-2.06	0.75	12	0.09	-195.00	536.00	935	20230110	-57.01	351	20230927	14.53	935	-57.01	20230110	351	14.53	20230927	935	-57.01	20230110	351	14.53	20230927	1.15	N	192410	200	217 억	659060	N	N	N	N
94	20231213	120900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	-5	5	-1.23	36790816	91518	114.06	407	409	398	527	285	406	402.01	0.61	0	392	421	413	402	394	383	408	389	218	121	200	270	1	1	108796360	436	-2.06	0.75	12	0.08	-195.00	536.00	935	20230110	-57.11	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	935	-57.11	20230110	351	14.25	20230927	1.15	N	192410	200	217 억	659060	N	N	N	N
95	20231213	110903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	403	-3	5	-0.74	36373366	90477	112.76	407	409	398	527	285	406	402.02	0.61	0	343	421	413	402	394	383	408	389	218	121	200	270	1	1	108796360	438	-2.07	0.75	12	0.08	-195.00	536.00	935	20230110	-56.90	351	20230927	14.81	935	-56.90	20230110	351	14.81	20230927	935	-56.90	20230110	351	14.81	20230927	1.15	N	192410	200	217 억	659060	N	N	N	N
96	20231213	100908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	403	-3	5	-0.74	36264714	90207	112.43	407	409	398	527	285	406	402.02	0.61	0	343	421	413	402	394	383	408	389	218	121	200	270	1	1	108796360	438	-2.07	0.75	12	0.08	-195.00	536.00	935	20230110	-56.90	351	20230927	14.81	935	-56.90	20230110	351	14.81	20230927	935	-56.90	20230110	351	14.81	20230927	1.15	N	192410	200	217 억	659060	N	N	N	N
97	20231213	090855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	-1	5	-0.25	4332062	10697	13.33	407	407	404	527	285	406	404.98	0.61	0	-531	421	413	402	394	383	408	389	218	121	200	270	1	1	108796360	441	-2.08	0.76	12	0.01	-195.00	536.00	935	20230110	-56.68	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	935	-56.68	20230110	351	15.38	20230927	1.15	N	192410	200	217 억	659060	N	N	N	N
98	20231212	160826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	0	3	0.00	31679637	78955	60.29	410	410	391	527	285	406	401.23	0.61	0	-2217	434	420	409	395	384	427	402	218	121	200	270	1	1	108796360	442	-2.08	0.76	12	0.07	-195.00	536.00	935	20230110	-56.58	351	20230927	15.67	935	-56.58	20230110	351	15.67	20230927	935	-56.58	20230110	351	15.67	20230927	1.14	N	192410	200	217 억	661276	N	N	N	N
99	20231212	150834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	0	3	0.00	29380466	73292	55.97	410	410	391	527	285	406	400.87	0.61	0	-2095	434	420	409	395	384	427	402	218	121	200	270	1	1	108796360	442	-2.08	0.76	12	0.07	-195.00	536.00	935	20230110	-56.58	351	20230927	15.67	935	-56.58	20230110	351	15.67	20230927	935	-56.58	20230110	351	15.67	20230927	1.14	N	192410	200	217 억	661276	N	N	N	N
100	20231212	140748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	0	3	0.00	29141902	72703	55.52	410	410	391	527	285	406	400.83	0.61	0	-2045	434	420	409	395	384	427	402	218	121	200	270	1	1	108796360	442	-2.08	0.76	12	0.07	-195.00	536.00	935	20230110	-56.58	351	20230927	15.67	935	-56.58	20230110	351	15.67	20230927	935	-56.58	20230110	351	15.67	20230927	1.14	N	192410	200	217 억	661276	N	N	N	N
101	20231212	130753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	402	-4	5	-0.99	24826053	62010	47.35	410	410	391	527	285	406	400.36	0.61	0	-1612	434	420	409	395	384	427	402	218	121	200	270	1	1	108796360	437	-2.06	0.75	12	0.06	-195.00	536.00	935	20230110	-57.01	351	20230927	14.53	935	-57.01	20230110	351	14.53	20230927	935	-57.01	20230110	351	14.53	20230927	1.14	N	192410	200	217 억	661276	N	N	N	N
102	20231212	120742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	-5	5	-1.23	24490601	61175	46.71	410	410	391	527	285	406	400.34	0.61	0	-1496	434	420	409	395	384	427	402	218	121	200	270	1	1	108796360	436	-2.06	0.75	12	0.06	-195.00	536.00	935	20230110	-57.11	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	935	-57.11	20230110	351	14.25	20230927	1.14	N	192410	200	217 억	661276	N	N	N	N
103	20231212	110756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	-5	5	-1.23	18850193	47099	35.97	410	410	391	527	285	406	400.22	0.61	0	-1384	434	420	409	395	384	427	402	218	121	200	270	1	1	108796360	436	-2.06	0.75	12	0.04	-195.00	536.00	935	20230110	-57.11	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	935	-57.11	20230110	351	14.25	20230927	1.14	N	192410	200	217 억	661276	N	N	N	N
104	20231212	100826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	402	-4	5	-0.99	14027990	35021	26.74	410	410	391	527	285	406	400.56	0.61	0	-1230	434	420	409	395	384	427	402	218	121	200	270	1	1	108796360	437	-2.06	0.75	12	0.03	-195.00	536.00	935	20230110	-57.01	351	20230927	14.53	935	-57.01	20230110	351	14.53	20230927	935	-57.01	20230110	351	14.53	20230927	1.14	N	192410	200	217 억	661276	N	N	N	N
105	20231212	090826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	-5	5	-1.23	8193133	20465	15.63	410	410	391	527	285	406	400.35	0.61	0	454	434	420	409	395	384	427	402	218	121	200	270	1	1	108796360	436	-2.06	0.75	12	0.02	-195.00	536.00	935	20230110	-57.11	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	935	-57.11	20230110	351	14.25	20230927	1.14	N	192410	200	217 억	661276	N	N	N	N
106	20231211	160829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	4	2	1.00	53549616	130943	51.08	405	423	398	522	282	402	408.95	0.61	3629	-299	445	423	408	386	371	434	397	218	120	200	270	1	1	108796360	442	-2.08	0.76	12	0.12	-195.00	536.00	960	20221207	-57.71	351	20230927	15.67	935	-56.58	20230110	351	15.67	20230927	935	-56.58	20230110	351	15.67	20230927	1.14	N	192410	200	217 억	665309	N	N	N	N
107	20231211	150826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	7	2	1.74	52159851	127520	49.74	405	423	398	522	282	402	409.03	0.61	3629	-299	445	423	408	386	371	434	397	218	120	200	270	1	1	108796360	445	-2.10	0.76	12	0.12	-195.00	536.00	960	20221207	-57.40	351	20230927	16.52	935	-56.26	20230110	351	16.52	20230927	935	-56.26	20230110	351	16.52	20230927	1.14	N	192410	200	217 억	665309	N	N	N	N
108	20231211	140826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	403	1	2	0.25	44356027	108421	42.29	405	423	398	522	282	402	409.11	0.61	3629	-429	445	423	408	386	371	434	397	218	120	200	270	1	1	108796360	438	-2.07	0.75	12	0.10	-195.00	536.00	960	20221207	-58.02	351	20230927	14.81	935	-56.90	20230110	351	14.81	20230927	935	-56.90	20230110	351	14.81	20230927	1.14	N	192410	200	217 억	665309	N	N	N	N
109	20231211	130826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	3	2	0.75	38754346	94545	36.88	405	423	398	522	282	402	409.90	0.61	3629	1714	445	423	408	386	371	434	397	218	120	200	270	1	1	108796360	441	-2.08	0.76	12	0.09	-195.00	536.00	960	20221207	-57.81	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	935	-56.68	20230110	351	15.38	20230927	1.14	N	192410	200	217 억	665309	N	N	N	N
110	20231211	120827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	2	2	0.50	37368705	91118	35.54	405	423	398	522	282	402	410.11	0.61	3629	1714	445	423	408	386	371	434	397	218	120	200	270	1	1	108796360	440	-2.07	0.75	12	0.08	-195.00	536.00	960	20221207	-57.92	351	20230927	15.10	935	-56.79	20230110	351	15.10	20230927	935	-56.79	20230110	351	15.10	20230927	1.14	N	192410	200	217 억	665309	N	N	N	N
111	20231211	110822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	2	2	0.50	35624391	86792	33.85	405	423	398	522	282	402	410.46	0.61	3629	1775	445	423	408	386	371	434	397	218	120	200	270	1	1	108796360	440	-2.07	0.75	12	0.08	-195.00	536.00	960	20221207	-57.92	351	20230927	15.10	935	-56.79	20230110	351	15.10	20230927	935	-56.79	20230110	351	15.10	20230927	1.14	N	192410	200	217 억	665309	N	N	N	N
112	20231211	100821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	8	2	1.99	25449676	61653	24.05	405	423	398	522	282	402	412.79	0.61	3629	2336	445	423	408	386	371	434	397	218	120	200	270	1	1	108796360	446	-2.10	0.76	12	0.06	-195.00	536.00	960	20221207	-57.29	351	20230927	16.81	935	-56.15	20230110	351	16.81	20230927	935	-56.15	20230110	351	16.81	20230927	1.14	N	192410	200	217 억	665309	N	N	N	N
113	20231211	090822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	2	2	0.50	2457609	6115	2.39	405	405	401	522	282	402	401.90	0.61	3629	-2287	445	423	408	386	371	434	397	218	120	200	270	1	1	108796360	440	-2.07	0.75	12	0.01	-195.00	536.00	960	20221207	-57.92	351	20230927	15.10	935	-56.79	20230110	351	15.10	20230927	935	-56.79	20230110	351	15.10	20230927	1.14	N	192410	200	217 억	665309	N	N	N	N
114	20231208	160813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	402	5	2	1.26	104048991	255159	485.27	397	430	393	516	278	397	407.78	0.61	0	-3829	405	400	395	390	385	403	393	218	119	200	260	1	1	108796360	437	-2.06	0.75	12	0.23	-195.00	536.00	1045	20221206	-61.53	351	20230927	14.53	935	-57.01	20230110	351	14.53	20230927	935	-57.01	20230110	351	14.53	20230927	1.11	N	192410	200	217 억	665309	N	N	N	N
115	20231208	150816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	8	2	2.02	99172367	243055	462.25	397	430	393	516	278	397	408.02	0.61	0	-7917	405	400	395	390	385	403	393	218	119	200	260	1	1	108796360	441	-2.08	0.76	12	0.22	-195.00	536.00	1045	20221206	-61.24	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	935	-56.68	20230110	351	15.38	20230927	1.11	N	192410	200	217 억	665309	N	N	N	N
116	20231208	140815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	7	2	1.76	87989256	215440	409.73	397	430	393	516	278	397	408.42	0.61	0	-2093	405	400	395	390	385	403	393	218	119	200	260	1	1	108796360	440	-2.07	0.75	12	0.20	-195.00	536.00	1045	20221206	-61.34	351	20230927	15.10	935	-56.79	20230110	351	15.10	20230927	935	-56.79	20230110	351	15.10	20230927	1.11	N	192410	200	217 억	665309	N	N	N	N
117	20231208	130814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	7	2	1.76	77885406	190436	362.18	397	430	393	516	278	397	408.98	0.61	0	-2581	405	400	395	390	385	403	393	218	119	200	260	1	1	108796360	440	-2.07	0.75	12	0.18	-195.00	536.00	1045	20221206	-61.34	351	20230927	15.10	935	-56.79	20230110	351	15.10	20230927	935	-56.79	20230110	351	15.10	20230927	1.11	N	192410	200	217 억	665309	N	N	N	N
118	20231208	120811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	9	2	2.27	68269723	166649	316.94	397	430	393	516	278	397	409.66	0.61	0	-2606	405	400	395	390	385	403	393	218	119	200	260	1	1	108796360	442	-2.08	0.76	12	0.15	-195.00	536.00	1045	20221206	-61.15	351	20230927	15.67	935	-56.58	20230110	351	15.67	20230927	935	-56.58	20230110	351	15.67	20230927	1.11	N	192410	200	217 억	665309	N	N	N	N
119	20231208	110808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	8	2	2.02	66915813	163303	310.57	397	430	393	516	278	397	409.76	0.61	0	-2670	405	400	395	390	385	403	393	218	119	200	260	1	1	108796360	441	-2.08	0.76	12	0.15	-195.00	536.00	1045	20221206	-61.24	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	935	-56.68	20230110	351	15.38	20230927	1.11	N	192410	200	217 억	665309	N	N	N	N
120	20231208	100817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	4	2	1.01	42596378	103126	196.13	397	430	393	516	278	397	413.05	0.61	0	-11233	405	400	395	390	385	403	393	218	119	200	260	1	1	108796360	436	-2.06	0.75	12	0.09	-195.00	536.00	1045	20221206	-61.63	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	935	-57.11	20230110	351	14.25	20230927	1.11	N	192410	200	217 억	665309	N	N	N	N
121	20231208	090807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	397	0	3	0.00	294792	743	1.41	397	397	393	516	278	397	396.76	0.61	0	-118	405	400	395	390	385	403	393	218	119	200	260	1	1	108796360	432	-2.04	0.74	12	0.00	-195.00	536.00	1045	20221206	-62.01	351	20230927	13.11	935	-57.54	20230110	351	13.11	20230927	935	-57.54	20230110	351	13.11	20230927	1.11	N	192410	200	217 억	665309	N	N	N	N
122	20231207	160811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	397	0	3	0.00	20769405	52581	23.90	390	400	390	516	278	397	395.00	0.62	0	-6607	419	407	398	386	377	403	382	218	119	200	260	1	1	108796360	432	-2.04	0.74	12	0.05	-195.00	536.00	1045	20221206	-62.01	351	20230927	13.11	935	-57.54	20230110	351	13.11	20230927	960	-58.65	20221207	351	13.11	20230927	1.08	N	192410	200	217 억	671916	N	N	N	N
123	20231207	150813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	399	2	2	0.50	19583339	49597	22.55	390	400	390	516	278	397	394.85	0.62	0	-6609	419	407	398	386	377	403	382	218	119	200	260	1	1	108796360	434	-2.05	0.74	12	0.05	-195.00	536.00	1045	20221206	-61.82	351	20230927	13.68	935	-57.33	20230110	351	13.68	20230927	960	-58.44	20221207	351	13.68	20230927	1.08	N	192410	200	217 억	671916	N	N	N	N
124	20231207	140807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	398	1	2	0.25	16611623	42070	19.12	390	400	390	516	278	397	394.86	0.62	0	-6500	419	407	398	386	377	403	382	218	119	200	260	1	1	108796360	433	-2.04	0.74	12	0.04	-195.00	536.00	1045	20221206	-61.91	351	20230927	13.39	935	-57.43	20230110	351	13.39	20230927	960	-58.54	20221207	351	13.39	20230927	1.08	N	192410	200	217 억	671916	N	N	N	N
125	20231207	130806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	398	1	2	0.25	14209620	36034	16.38	390	400	390	516	278	397	394.34	0.62	0	-4342	419	407	398	386	377	403	382	218	119	200	260	1	1	108796360	433	-2.04	0.74	12	0.03	-195.00	536.00	1045	20221206	-61.91	351	20230927	13.39	935	-57.43	20230110	351	13.39	20230927	960	-58.54	20221207	351	13.39	20230927	1.08	N	192410	200	217 억	671916	N	N	N	N
126	20231207	120809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	398	1	2	0.25	10500698	26665	12.12	390	399	390	516	278	397	393.80	0.62	0	-4180	419	407	398	386	377	403	382	218	119	200	260	1	1	108796360	433	-2.04	0.74	12	0.02	-195.00	536.00	1045	20221206	-61.91	351	20230927	13.39	935	-57.43	20230110	351	13.39	20230927	960	-58.54	20221207	351	13.39	20230927	1.08	N	192410	200	217 억	671916	N	N	N	N
127	20231207	110804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	396	-1	5	-0.25	9327088	23686	10.77	390	399	390	516	278	397	393.78	0.62	0	-4051	419	407	398	386	377	403	382	218	119	200	260	1	1	108796360	431	-2.03	0.74	12	0.02	-195.00	536.00	1045	20221206	-62.11	351	20230927	12.82	935	-57.65	20230110	351	12.82	20230927	960	-58.75	20221207	351	12.82	20230927	1.08	N	192410	200	217 억	671916	N	N	N	N
128	20231207	100801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	396	-1	5	-0.25	6500225	16524	7.51	390	399	390	516	278	397	393.38	0.62	0	-1893	419	407	398	386	377	403	382	218	119	200	260	1	1	108796360	431	-2.03	0.74	12	0.02	-195.00	536.00	1045	20221206	-62.11	351	20230927	12.82	935	-57.65	20230110	351	12.82	20230927	960	-58.75	20221207	351	12.82	20230927	1.08	N	192410	200	217 억	671916	N	N	N	N
129	20231207	090809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	399	2	2	0.50	2644411	6760	3.07	390	399	390	516	278	397	391.19	0.62	0	221	419	407	398	386	377	403	382	218	119	200	260	1	1	108796360	434	-2.05	0.74	12	0.01	-195.00	536.00	1045	20221206	-61.82	351	20230927	13.68	935	-57.33	20230110	351	13.68	20230927	960	-58.44	20221207	351	13.68	20230927	1.08	N	192410	200	217 억	671916	N	N	N	N
130	20231206	160758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	397	-1	5	-0.25	86174137	219049	139.41	410	410	389	517	279	398	393.40	0.63	0	-15296	424	411	404	391	384	407	387	218	119	200	270	1	1	108796360	432	-2.04	0.74	12	0.20	-195.00	536.00	1045	20221206	-62.01	351	20230927	13.11	935	-57.54	20230110	351	13.11	20230927	1045	-62.01	20221206	351	13.11	20230927	1.04	N	192410	200	217 억	687312	N	N	N	N
131	20231206	150812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	396	-2	5	-0.50	83511124	212306	135.12	410	410	389	517	279	398	393.35	0.63	0	-13932	424	411	404	391	384	407	387	218	119	200	270	1	1	108796360	431	-2.03	0.74	12	0.20	-195.00	536.00	1045	20221206	-62.11	351	20230927	12.82	935	-57.65	20230110	351	12.82	20230927	1045	-62.11	20221206	351	12.82	20230927	1.04	N	192410	200	217 억	687312	N	N	N	N
132	20231206	140809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	391	-7	5	-1.76	67373158	171262	109.00	410	410	389	517	279	398	393.39	0.63	0	12336	424	411	404	391	384	407	387	218	119	200	270	1	1	108796360	425	-2.01	0.73	12	0.16	-195.00	536.00	1045	20221206	-62.58	351	20230927	11.40	935	-58.18	20230110	351	11.40	20230927	1045	-62.58	20221206	351	11.40	20230927	1.04	N	192410	200	217 억	687312	N	N	N	N
133	20231206	130800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	391	-7	5	-1.76	47127772	119439	76.02	410	410	390	517	279	398	394.58	0.63	0	-4952	424	411	404	391	384	407	387	218	119	200	270	1	1	108796360	425	-2.01	0.73	12	0.11	-195.00	536.00	1045	20221206	-62.58	351	20230927	11.40	935	-58.18	20230110	351	11.40	20230927	1045	-62.58	20221206	351	11.40	20230927	1.04	N	192410	200	217 억	687312	N	N	N	N
134	20231206	120758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	396	-2	5	-0.50	21932212	55132	35.09	410	410	394	517	279	398	397.81	0.63	0	-3090	424	411	404	391	384	407	387	218	119	200	270	1	1	108796360	431	-2.03	0.74	12	0.05	-195.00	536.00	1045	20221206	-62.11	351	20230927	12.82	935	-57.65	20230110	351	12.82	20230927	1045	-62.11	20221206	351	12.82	20230927	1.04	N	192410	200	217 억	687312	N	N	N	N
135	20231206	110811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	400	2	2	0.50	9936846	24847	15.81	410	410	397	517	279	398	399.92	0.63	0	-3840	424	411	404	391	384	407	387	218	119	200	270	1	1	108796360	435	-2.05	0.75	12	0.02	-195.00	536.00	1045	20221206	-61.72	351	20230927	13.96	935	-57.22	20230110	351	13.96	20230927	1045	-61.72	20221206	351	13.96	20230927	1.04	N	192410	200	217 억	687312	N	N	N	N
136	20231206	100801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	399	1	2	0.25	2986863	7448	4.74	410	410	397	517	279	398	401.03	0.63	0	-3842	424	411	404	391	384	407	387	218	119	200	270	1	1	108796360	434	-2.05	0.74	12	0.01	-195.00	536.00	1045	20221206	-61.82	351	20230927	13.68	935	-57.33	20230110	351	13.68	20230927	1045	-61.82	20221206	351	13.68	20230927	1.04	N	192410	200	217 억	687312	N	N	N	N
137	20231206	090803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	6	2	1.51	1221058	3034	1.93	410	410	399	517	279	398	402.46	0.63	0	-622	424	411	404	391	384	407	387	218	119	200	270	1	1	108796360	440	-2.07	0.75	12	0.00	-195.00	536.00	1045	20221206	-61.34	351	20230927	15.10	935	-56.79	20230110	351	15.10	20230927	1045	-61.34	20221206	351	15.10	20230927	1.04	N	192410	200	217 억	687312	N	N	N	N
138	20231205	160807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	398	-10	5	-2.45	62915964	157093	79.02	417	417	397	530	286	408	400.50	0.64	0	-7758	452	430	415	393	378	441	404	218	122	200	270	1	1	108796360	433	-2.04	0.74	12	0.14	-195.00	536.00	1045	20221206	-61.91	351	20230927	13.39	935	-57.43	20230110	351	13.39	20230927	1045	-61.91	20221206	351	13.39	20230927	1.05	N	192410	200	217 억	695070	N	N	N	N
139	20231205	150803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	398	-10	5	-2.45	60480567	150982	75.95	417	417	397	530	286	408	400.58	0.64	0	-2390	452	430	415	393	378	441	404	218	122	200	270	1	1	108796360	433	-2.04	0.74	12	0.14	-195.00	536.00	1045	20221206	-61.91	351	20230927	13.39	935	-57.43	20230110	351	13.39	20230927	1045	-61.91	20221206	351	13.39	20230927	1.05	N	192410	200	217 억	695070	N	N	N	N
140	20231205	140804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	-7	5	-1.72	52009059	129751	65.27	417	417	397	530	286	408	400.84	0.64	0	6509	452	430	415	393	378	441	404	218	122	200	270	1	1	108796360	436	-2.06	0.75	12	0.12	-195.00	536.00	1045	20221206	-61.63	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	1045	-61.63	20221206	351	14.25	20230927	1.05	N	192410	200	217 억	695070	N	N	N	N
141	20231205	130800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	-4	5	-0.98	50900061	126982	63.87	417	417	397	530	286	408	400.84	0.64	0	6603	452	430	415	393	378	441	404	218	122	200	270	1	1	108796360	440	-2.07	0.75	12	0.12	-195.00	536.00	1045	20221206	-61.34	351	20230927	15.10	935	-56.79	20230110	351	15.10	20230927	1045	-61.34	20221206	351	15.10	20230927	1.05	N	192410	200	217 억	695070	N	N	N	N
142	20231205	120757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	401	-7	5	-1.72	50820889	126786	63.77	417	417	397	530	286	408	400.84	0.64	0	6615	452	430	415	393	378	441	404	218	122	200	270	1	1	108796360	436	-2.06	0.75	12	0.12	-195.00	536.00	1045	20221206	-61.63	351	20230927	14.25	935	-57.11	20230110	351	14.25	20230927	1045	-61.63	20221206	351	14.25	20230927	1.05	N	192410	200	217 억	695070	N	N	N	N
143	20231205	110758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	404	-4	5	-0.98	50241640	125351	63.05	417	417	397	530	286	408	400.81	0.64	0	6847	452	430	415	393	378	441	404	218	122	200	270	1	1	108796360	440	-2.07	0.75	12	0.12	-195.00	536.00	1045	20221206	-61.34	351	20230927	15.10	935	-56.79	20230110	351	15.10	20230927	1045	-61.34	20221206	351	15.10	20230927	1.05	N	192410	200	217 억	695070	N	N	N	N
144	20231205	100802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	400	-8	5	-1.96	34487818	85999	43.26	417	417	397	530	286	408	401.03	0.64	0	7495	452	430	415	393	378	441	404	218	122	200	270	1	1	108796360	435	-2.05	0.75	12	0.08	-195.00	536.00	1045	20221206	-61.72	351	20230927	13.96	935	-57.22	20230110	351	13.96	20230927	1045	-61.72	20221206	351	13.96	20230927	1.05	N	192410	200	217 억	695070	N	N	N	N
145	20231205	090756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	4	2	0.98	863583	2083	1.05	417	417	410	530	286	408	414.59	0.64	0	-492	452	430	415	393	378	441	404	218	122	200	270	1	1	108796360	448	-2.11	0.77	12	0.00	-195.00	536.00	1045	20221206	-60.57	351	20230927	17.38	935	-55.94	20230110	351	17.38	20230927	1045	-60.57	20221206	351	17.38	20230927	1.05	N	192410	200	217 억	695070	N	N	N	N
146	20231204	160753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	2	2	0.49	80671442	197418	66.83	404	437	400	527	285	406	408.63	0.65	0	-10918	445	425	415	395	385	420	390	218	121	200	270	1	1	108796360	444	-2.09	0.76	12	0.18	-195.00	536.00	1045	20221206	-60.96	351	20230927	16.24	935	-56.36	20230110	351	16.24	20230927	1045	-60.96	20221206	351	16.24	20230927	1.04	N	192410	200	217 억	706124	N	N	N	N
147	20231204	150757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	412	6	2	1.48	77704093	190176	64.38	404	437	400	527	285	406	408.59	0.65	0	-11042	445	425	415	395	385	420	390	218	121	200	270	1	1	108796360	448	-2.11	0.77	12	0.17	-195.00	536.00	1045	20221206	-60.57	351	20230927	17.38	935	-55.94	20230110	351	17.38	20230927	1045	-60.57	20221206	351	17.38	20230927	1.04	N	192410	200	217 억	706124	N	N	N	N
148	20231204	140751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	413	7	2	1.72	75869839	185712	62.87	404	437	400	527	285	406	408.53	0.65	0	-10867	445	425	415	395	385	420	390	218	121	200	270	1	1	108796360	449	-2.12	0.77	12	0.17	-195.00	536.00	1045	20221206	-60.48	351	20230927	17.66	935	-55.83	20230110	351	17.66	20230927	1045	-60.48	20221206	351	17.66	20230927	1.04	N	192410	200	217 억	706124	N	N	N	N
149	20231204	130751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	3	2	0.74	58569242	143715	48.65	404	437	400	527	285	406	407.54	0.65	0	-8543	445	425	415	395	385	420	390	218	121	200	270	1	1	108796360	445	-2.10	0.76	12	0.13	-195.00	536.00	1045	20221206	-60.86	351	20230927	16.52	935	-56.26	20230110	351	16.52	20230927	1045	-60.86	20221206	351	16.52	20230927	1.04	N	192410	200	217 억	706124	N	N	N	N
150	20231204	120751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	0	3	0.00	46702849	114400	38.73	404	437	400	527	285	406	408.24	0.65	0	-10236	445	425	415	395	385	420	390	218	121	200	270	1	1	108796360	442	-2.08	0.76	12	0.11	-195.00	536.00	1045	20221206	-61.15	351	20230927	15.67	935	-56.58	20230110	351	15.67	20230927	1045	-61.15	20221206	351	15.67	20230927	1.04	N	192410	200	217 억	706124	N	N	N	N
151	20231204	110753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	407	1	2	0.25	36674933	89664	30.35	404	437	400	527	285	406	409.03	0.65	0	-9153	445	425	415	395	385	420	390	218	121	200	270	1	1	108796360	443	-2.09	0.76	12	0.08	-195.00	536.00	1045	20221206	-61.05	351	20230927	15.95	935	-56.47	20230110	351	15.95	20230927	1045	-61.05	20221206	351	15.95	20230927	1.04	N	192410	200	217 억	706124	N	N	N	N
152	20231204	100752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	407	1	2	0.25	22749533	55166	18.68	404	437	400	527	285	406	412.38	0.65	0	-7140	445	425	415	395	385	420	390	218	121	200	270	1	1	108796360	443	-2.09	0.76	12	0.05	-195.00	536.00	1045	20221206	-61.05	351	20230927	15.95	935	-56.47	20230110	351	15.95	20230927	1045	-61.05	20221206	351	15.95	20230927	1.04	N	192410	200	217 억	706124	N	N	N	N
153	20231204	090752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	405	-1	5	-0.25	10432625	24794	8.39	404	437	400	527	285	406	420.77	0.65	0	-2245	445	425	415	395	385	420	390	218	121	200	270	1	1	108796360	441	-2.08	0.76	12	0.02	-195.00	536.00	1045	20221206	-61.24	351	20230927	15.38	935	-56.68	20230110	351	15.38	20230927	1045	-61.24	20221206	351	15.38	20230927	1.04	N	192410	200	217 억	706124	N	N	N	N
154	20231201	160752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	406	-11	5	-2.64	121260977	295389	187.84	435	435	405	542	292	417	410.53	0.66	0	-14658	449	433	419	403	389	426	396	218	125	200	280	1	1	108796360	442	-2.08	0.76	12	0.27	-195.00	536.00	1045	20221206	-61.15	351	20230927	15.67	935	-56.58	20230110	351	15.67	20230927	1045	-61.15	20221206	351	15.67	20230927	1.02	N	192410	200	217 억	720782	N	N	N	N
155	20231201	150750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	408	-9	5	-2.16	110605563	269165	171.16	435	435	405	542	292	417	410.92	0.66	0	-13311	449	433	419	403	389	426	396	218	125	200	280	1	1	108796360	444	-2.09	0.76	12	0.25	-195.00	536.00	1045	20221206	-60.96	351	20230927	16.24	935	-56.36	20230110	351	16.24	20230927	1045	-60.96	20221206	351	16.24	20230927	1.02	N	192410	200	217 억	720782	N	N	N	N
156	20231201	140750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	-7	5	-1.68	106632319	259443	164.98	435	435	405	542	292	417	411.00	0.66	0	-9628	449	433	419	403	389	426	396	218	125	200	280	1	1	108796360	446	-2.10	0.76	12	0.24	-195.00	536.00	1045	20221206	-60.77	351	20230927	16.81	935	-56.15	20230110	351	16.81	20230927	1045	-60.77	20221206	351	16.81	20230927	1.02	N	192410	200	217 억	720782	N	N	N	N
157	20231201	130751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	409	-8	5	-1.92	98382676	239229	152.13	435	435	405	542	292	417	411.25	0.66	0	-7938	449	433	419	403	389	426	396	218	125	200	280	1	1	108796360	445	-2.10	0.76	12	0.22	-195.00	536.00	1045	20221206	-60.86	351	20230927	16.52	935	-56.26	20230110	351	16.52	20230927	1045	-60.86	20221206	351	16.52	20230927	1.02	N	192410	200	217 억	720782	N	N	N	N
158	20231201	120757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	-7	5	-1.68	75225555	183044	116.40	435	435	405	542	292	417	410.97	0.66	0	-10947	449	433	419	403	389	426	396	218	125	200	280	1	1	108796360	446	-2.10	0.76	12	0.17	-195.00	536.00	1045	20221206	-60.77	351	20230927	16.81	935	-56.15	20230110	351	16.81	20230927	1045	-60.77	20221206	351	16.81	20230927	1.02	N	192410	200	217 억	720782	N	N	N	N
159	20231201	110752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	411	-6	5	-1.44	54945300	133392	84.82	435	435	405	542	292	417	411.91	0.66	0	-10178	449	433	419	403	389	426	396	218	125	200	280	1	1	108796360	447	-2.11	0.77	12	0.12	-195.00	536.00	1045	20221206	-60.67	351	20230927	17.09	935	-56.04	20230110	351	17.09	20230927	1045	-60.67	20221206	351	17.09	20230927	1.02	N	192410	200	217 억	720782	N	N	N	N
160	20231201	100758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	410	-7	5	-1.68	35758901	87078	55.37	435	435	405	542	292	417	410.65	0.66	0	-4963	449	433	419	403	389	426	396	218	125	200	280	1	1	108796360	446	-2.10	0.76	12	0.08	-195.00	536.00	1045	20221206	-60.77	351	20230927	16.81	935	-56.15	20230110	351	16.81	20230927	1045	-60.77	20221206	351	16.81	20230927	1.02	N	192410	200	217 억	720782	N	N	N	N
161	20231201	090749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	419	2	2	0.48	2012579	4717	3.00	435	435	414	542	292	417	426.67	0.66	0	-922	449	433	419	403	389	426	396	218	125	200	280	1	1	108796360	456	-2.15	0.78	12	0.00	-195.00	536.00	1045	20221206	-59.90	351	20230927	19.37	935	-55.19	20230110	351	19.37	20230927	1045	-59.90	20221206	351	19.37	20230927	1.02	N	192410	200	217 억	720782	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History