KissMeData/115160/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	-30	5	-0.99	398004300	132479	66.04	3025	3030	2995	3930	2120	3025	3004.26	5.87	-13802	-13917	3085	3055	3020	2990	2955	3070	3005	220	905	500	2230	5	1	43970124	1317	-3.43	0.46	12	0.30	-872.00	6538.00	4785	20230222	-37.41	2745	20231024	9.11	4785	-37.41	20230222	2745	9.11	20231024	4785	-37.41	20230222	2745	9.11	20231024	2.02	N	115160	500	219 억	2582746	N	N	1	N	N
3	20231229	150848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	-30	5	-0.99	398004300	132479	66.04	3025	3030	2995	3930	2120	3025	3004.26	5.87	-13802	-13917	3085	3055	3020	2990	2955	3070	3005	220	905	500	2230	5	1	43970124	1317	-3.43	0.46	12	0.30	-872.00	6538.00	4785	20230222	-37.41	2745	20231024	9.11	4785	-37.41	20230222	2745	9.11	20231024	4785	-37.41	20230222	2745	9.11	20231024	2.02	N	115160	500	219 억	2582746	N	N	1	N	N
4	20231229	140847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	-30	5	-0.99	398004300	132479	66.04	3025	3030	2995	3930	2120	3025	3004.26	5.87	-13802	-13917	3085	3055	3020	2990	2955	3070	3005	220	905	500	2230	5	1	43970124	1317	-3.43	0.46	12	0.30	-872.00	6538.00	4785	20230222	-37.41	2745	20231024	9.11	4785	-37.41	20230222	2745	9.11	20231024	4785	-37.41	20230222	2745	9.11	20231024	2.02	N	115160	500	219 억	2582746	N	N	1	N	N
5	20231229	130848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	-30	5	-0.99	398004300	132479	66.04	3025	3030	2995	3930	2120	3025	3004.26	5.87	-13802	-13917	3085	3055	3020	2990	2955	3070	3005	220	905	500	2230	5	1	43970124	1317	-3.43	0.46	12	0.30	-872.00	6538.00	4785	20230222	-37.41	2745	20231024	9.11	4785	-37.41	20230222	2745	9.11	20231024	4785	-37.41	20230222	2745	9.11	20231024	2.02	N	115160	500	219 억	2582746	N	N	1	N	N
6	20231229	120850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	-30	5	-0.99	398004300	132479	66.04	3025	3030	2995	3930	2120	3025	3004.26	5.87	-13802	-13917	3085	3055	3020	2990	2955	3070	3005	220	905	500	2230	5	1	43970124	1317	-3.43	0.46	12	0.30	-872.00	6538.00	4785	20230222	-37.41	2745	20231024	9.11	4785	-37.41	20230222	2745	9.11	20231024	4785	-37.41	20230222	2745	9.11	20231024	2.02	N	115160	500	219 억	2582746	N	N	1	N	N
7	20231229	110811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	-30	5	-0.99	398004300	132479	66.04	3025	3030	2995	3930	2120	3025	3004.26	5.87	-13802	-13917	3085	3055	3020	2990	2955	3070	3005	220	905	500	2230	5	1	43970124	1317	-3.43	0.46	12	0.30	-872.00	6538.00	4785	20230222	-37.41	2745	20231024	9.11	4785	-37.41	20230222	2745	9.11	20231024	4785	-37.41	20230222	2745	9.11	20231024	2.02	N	115160	500	219 억	2582746	N	N	1	N	N
8	20231229	100819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	-30	5	-0.99	398004300	132479	66.04	3025	3030	2995	3930	2120	3025	3004.26	5.87	-13802	-13917	3085	3055	3020	2990	2955	3070	3005	220	905	500	2230	5	1	43970124	1317	-3.43	0.46	12	0.30	-872.00	6538.00	4785	20230222	-37.41	2745	20231024	9.11	4785	-37.41	20230222	2745	9.11	20231024	4785	-37.41	20230222	2745	9.11	20231024	2.02	N	115160	500	219 억	2582746	N	N	1	N	N
9	20231229	090819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	-30	5	-0.99	398004300	132479	66.04	3025	3030	2995	3930	2120	3025	3004.26	5.87	-13802	-13917	3085	3055	3020	2990	2955	3070	3005	220	905	500	2230	5	1	43970124	1317	-3.43	0.46	12	0.30	-872.00	6538.00	4785	20230222	-37.41	2745	20231024	9.11	4785	-37.41	20230222	2745	9.11	20231024	4785	-37.41	20230222	2745	9.11	20231024	2.02	N	115160	500	219 억	2582746	N	N	1	N	N
10	20231228	160811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	-30	5	-0.99	395663130	131701	65.65	3025	3030	2995	3930	2120	3025	3004.26	5.91	0	-13917	3085	3055	3020	2990	2955	3070	3005	220	905	500	2230	5	1	43970124	1317	-3.43	0.46	12	0.30	-872.00	6538.00	4785	20230222	-37.41	2745	20231024	9.11	4785	-37.41	20230222	2745	9.11	20231024	4785	-37.41	20230222	2745	9.11	20231024	2.02	N	115160	500	219 억	2596548	N	N	1	N	N
11	20231228	150818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3005	-20	5	-0.66	333234360	110882	55.27	3025	3030	2995	3930	2120	3025	3005.31	5.91	0	-18032	3085	3055	3020	2990	2955	3070	3005	220	905	500	2230	5	1	43970124	1321	-3.45	0.46	12	0.25	-872.00	6538.00	4785	20230222	-37.20	2745	20231024	9.47	4785	-37.20	20230222	2745	9.47	20231024	4785	-37.20	20230222	2745	9.47	20231024	2.02	N	115160	500	219 억	2596548	N	N	0	N	N
12	20231228	140810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3005	-20	5	-0.66	287037155	95515	47.61	3025	3030	2995	3930	2120	3025	3005.15	5.91	0	-17364	3085	3055	3020	2990	2955	3070	3005	220	905	500	2230	5	1	43970124	1321	-3.45	0.46	12	0.22	-872.00	6538.00	4785	20230222	-37.20	2745	20231024	9.47	4785	-37.20	20230222	2745	9.47	20231024	4785	-37.20	20230222	2745	9.47	20231024	2.02	N	115160	500	219 억	2596548	N	N	0	N	N
13	20231228	130810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3005	-20	5	-0.66	193202345	64257	32.03	3025	3030	2995	3930	2120	3025	3006.71	5.91	0	-6113	3085	3055	3020	2990	2955	3070	3005	220	905	500	2230	5	1	43970124	1321	-3.45	0.46	12	0.15	-872.00	6538.00	4785	20230222	-37.20	2745	20231024	9.47	4785	-37.20	20230222	2745	9.47	20231024	4785	-37.20	20230222	2745	9.47	20231024	2.02	N	115160	500	219 억	2596548	N	N	0	N	N
14	20231228	120813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3005	-20	5	-0.66	165538000	55055	27.44	3025	3030	2995	3930	2120	3025	3006.78	5.91	0	-4948	3085	3055	3020	2990	2955	3070	3005	220	905	500	2230	5	1	43970124	1321	-3.45	0.46	12	0.13	-872.00	6538.00	4785	20230222	-37.20	2745	20231024	9.47	4785	-37.20	20230222	2745	9.47	20231024	4785	-37.20	20230222	2745	9.47	20231024	2.02	N	115160	500	219 억	2596548	N	N	0	N	N
15	20231228	110815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3005	-20	5	-0.66	142347835	47333	23.59	3025	3030	2995	3930	2120	3025	3007.37	5.91	0	-4828	3085	3055	3020	2990	2955	3070	3005	220	905	500	2230	5	1	43970124	1321	-3.45	0.46	12	0.11	-872.00	6538.00	4785	20230222	-37.20	2745	20231024	9.47	4785	-37.20	20230222	2745	9.47	20231024	4785	-37.20	20230222	2745	9.47	20231024	2.02	N	115160	500	219 억	2596548	N	N	0	N	N
16	20231228	100809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3020	-5	5	-0.17	99226020	32989	16.44	3025	3030	2995	3930	2120	3025	3007.85	5.91	0	-1298	3085	3055	3020	2990	2955	3070	3005	220	905	500	2230	5	1	43970124	1328	-3.46	0.46	12	0.08	-872.00	6538.00	4785	20230222	-36.89	2745	20231024	10.02	4785	-36.89	20230222	2745	10.02	20231024	4785	-36.89	20230222	2745	10.02	20231024	2.02	N	115160	500	219 억	2596548	N	N	0	N	N
17	20231228	090816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3015	-10	5	-0.33	15809290	5258	2.62	3025	3025	3000	3930	2120	3025	3006.71	5.91	0	-1669	3085	3055	3020	2990	2955	3070	3005	220	905	500	2230	5	1	43970124	1326	-3.46	0.46	12	0.01	-872.00	6538.00	4785	20230222	-36.99	2745	20231024	9.84	4785	-36.99	20230222	2745	9.84	20231024	4785	-36.99	20230222	2745	9.84	20231024	2.02	N	115160	500	219 억	2596548	N	N	0	N	N
18	20231227	160803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3025	30	2	1.00	590519735	195197	100.04	3015	3050	2985	3890	2100	2995	3025.25	5.82	0	35816	3055	3025	2995	2965	2935	3010	2950	220	895	500	2210	5	1	43970124	1330	-3.47	0.46	12	0.44	-872.00	6538.00	4785	20230222	-36.78	2745	20231024	10.20	4785	-36.78	20230222	2745	10.20	20231024	4785	-36.78	20230222	2745	10.20	20231024	2.07	N	115160	500	219 억	2560737	N	N	1	N	N
19	20231227	150815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3025	30	2	1.00	556445595	183930	94.27	3015	3050	2985	3890	2100	2995	3025.31	5.82	0	34640	3055	3025	2995	2965	2935	3010	2950	220	895	500	2210	5	1	43970124	1330	-3.47	0.46	12	0.42	-872.00	6538.00	4785	20230222	-36.78	2745	20231024	10.20	4785	-36.78	20230222	2745	10.20	20231024	4785	-36.78	20230222	2745	10.20	20231024	2.07	N	115160	500	219 억	2560737	N	N	1	N	N
20	20231227	140812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3035	40	2	1.34	470162900	155425	79.66	3015	3050	2985	3890	2100	2995	3025.02	5.82	0	28613	3055	3025	2995	2965	2935	3010	2950	220	895	500	2210	5	1	43970124	1334	-3.48	0.46	12	0.35	-872.00	6538.00	4785	20230222	-36.57	2745	20231024	10.56	4785	-36.57	20230222	2745	10.56	20231024	4785	-36.57	20230222	2745	10.56	20231024	2.07	N	115160	500	219 억	2560737	N	N	1	N	N
21	20231227	130805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3030	35	2	1.17	445903155	147427	75.56	3015	3050	2985	3890	2100	2995	3024.57	5.82	0	28700	3055	3025	2995	2965	2935	3010	2950	220	895	500	2210	5	1	43970124	1332	-3.47	0.46	12	0.34	-872.00	6538.00	4785	20230222	-36.68	2745	20231024	10.38	4785	-36.68	20230222	2745	10.38	20231024	4785	-36.68	20230222	2745	10.38	20231024	2.07	N	115160	500	219 억	2560737	N	N	1	N	N
22	20231227	120806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3030	35	2	1.17	408430475	135076	69.23	3015	3050	2985	3890	2100	2995	3023.71	5.82	0	28113	3055	3025	2995	2965	2935	3010	2950	220	895	500	2210	5	1	43970124	1332	-3.47	0.46	12	0.31	-872.00	6538.00	4785	20230222	-36.68	2745	20231024	10.38	4785	-36.68	20230222	2745	10.38	20231024	4785	-36.68	20230222	2745	10.38	20231024	2.07	N	115160	500	219 억	2560737	N	N	1	N	N
23	20231227	110812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3030	35	2	1.17	262472330	86936	44.56	3015	3045	2985	3890	2100	2995	3019.15	5.82	0	13160	3055	3025	2995	2965	2935	3010	2950	220	895	500	2210	5	1	43970124	1332	-3.47	0.46	12	0.20	-872.00	6538.00	4785	20230222	-36.68	2745	20231024	10.38	4785	-36.68	20230222	2745	10.38	20231024	4785	-36.68	20230222	2745	10.38	20231024	2.07	N	115160	500	219 억	2560737	N	N	1	N	N
24	20231227	100811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3020	25	2	0.83	149279575	49537	25.39	3015	3035	2985	3890	2100	2995	3013.50	5.82	0	-3651	3055	3025	2995	2965	2935	3010	2950	220	895	500	2210	5	1	43970124	1328	-3.46	0.46	12	0.11	-872.00	6538.00	4785	20230222	-36.89	2745	20231024	10.02	4785	-36.89	20230222	2745	10.02	20231024	4785	-36.89	20230222	2745	10.02	20231024	2.07	N	115160	500	219 억	2560737	N	N	1	N	N
25	20231227	090813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3025	30	2	1.00	22794540	7586	3.89	3015	3035	2990	3890	2100	2995	3004.82	5.82	0	4187	3055	3025	2995	2965	2935	3010	2950	220	895	500	2210	5	1	43970124	1330	-3.47	0.46	12	0.02	-872.00	6538.00	4785	20230222	-36.78	2745	20231024	10.20	4785	-36.78	20230222	2745	10.20	20231024	4785	-36.78	20230222	2745	10.20	20231024	2.07	N	115160	500	219 억	2560737	N	N	1	N	N
26	20231226	160813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	-5	5	-0.17	581640290	194105	65.04	3010	3025	2965	3900	2100	3000	2996.53	5.88	0	-22909	3110	3055	3015	2960	2920	3035	2940	220	900	500	2220	5	1	43970124	1317	-3.43	0.46	12	0.44	-872.00	6538.00	4785	20230222	-37.41	2745	20231024	9.11	4785	-37.41	20230222	2745	9.11	20231024	4785	-37.41	20230222	2745	9.11	20231024	2.11	N	115160	500	219 억	2583646	N	N	1	N	N
27	20231226	150810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	-5	5	-0.17	504517140	168296	56.39	3010	3025	2965	3900	2100	3000	2997.80	5.88	0	-18372	3110	3055	3015	2960	2920	3035	2940	220	900	500	2220	5	1	43970124	1317	-3.43	0.46	12	0.38	-872.00	6538.00	4785	20230222	-37.41	2745	20231024	9.11	4785	-37.41	20230222	2745	9.11	20231024	4785	-37.41	20230222	2745	9.11	20231024	2.11	N	115160	500	219 억	2583646	N	N	1	N	N
28	20231226	140812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3005	5	2	0.17	441083765	147103	49.29	3010	3025	2965	3900	2100	3000	2998.47	5.88	0	-18245	3110	3055	3015	2960	2920	3035	2940	220	900	500	2220	5	1	43970124	1321	-3.45	0.46	12	0.33	-872.00	6538.00	4785	20230222	-37.20	2745	20231024	9.47	4785	-37.20	20230222	2745	9.47	20231024	4785	-37.20	20230222	2745	9.47	20231024	2.11	N	115160	500	219 억	2583646	N	N	1	N	N
29	20231226	130811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3015	15	2	0.50	282590265	94253	31.58	3010	3025	2965	3900	2100	3000	2998.21	5.88	0	1416	3110	3055	3015	2960	2920	3035	2940	220	900	500	2220	5	1	43970124	1326	-3.46	0.46	12	0.21	-872.00	6538.00	4785	20230222	-36.99	2745	20231024	9.84	4785	-36.99	20230222	2745	9.84	20231024	4785	-36.99	20230222	2745	9.84	20231024	2.11	N	115160	500	219 억	2583646	N	N	1	N	N
30	20231226	120810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3020	20	2	0.67	258419225	86229	28.89	3010	3025	2965	3900	2100	3000	2996.89	5.88	0	3759	3110	3055	3015	2960	2920	3035	2940	220	900	500	2220	5	1	43970124	1328	-3.46	0.46	12	0.20	-872.00	6538.00	4785	20230222	-36.89	2745	20231024	10.02	4785	-36.89	20230222	2745	10.02	20231024	4785	-36.89	20230222	2745	10.02	20231024	2.11	N	115160	500	219 억	2583646	N	N	1	N	N
31	20231226	110814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3000	0	3	0.00	207697850	69386	23.25	3010	3015	2965	3900	2100	3000	2993.37	5.88	0	5441	3110	3055	3015	2960	2920	3035	2940	220	900	500	2220	5	1	43970124	1319	-3.44	0.46	12	0.16	-872.00	6538.00	4785	20230222	-37.30	2745	20231024	9.29	4785	-37.30	20230222	2745	9.29	20231024	4785	-37.30	20230222	2745	9.29	20231024	2.11	N	115160	500	219 억	2583646	N	N	1	N	N
32	20231226	100810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3005	5	2	0.17	141715920	47395	15.88	3010	3015	2965	3900	2100	3000	2990.10	5.88	0	7084	3110	3055	3015	2960	2920	3035	2940	220	900	500	2220	5	1	43970124	1321	-3.45	0.46	12	0.11	-872.00	6538.00	4785	20230222	-37.20	2745	20231024	9.47	4785	-37.20	20230222	2745	9.47	20231024	4785	-37.20	20230222	2745	9.47	20231024	2.11	N	115160	500	219 억	2583646	N	N	1	N	N
33	20231226	090812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3000	0	3	0.00	26717900	8934	2.99	3010	3010	2965	3900	2100	3000	2990.59	5.88	0	151	3110	3055	3015	2960	2920	3035	2940	220	900	500	2220	5	1	43970124	1319	-3.44	0.46	12	0.02	-872.00	6538.00	4785	20230222	-37.30	2745	20231024	9.29	4785	-37.30	20230222	2745	9.29	20231024	4785	-37.30	20230222	2745	9.29	20231024	2.11	N	115160	500	219 억	2583646	N	N	1	N	N
34	20231222	160800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3000	-35	5	-1.15	886801880	293538	82.16	3040	3070	2975	3945	2125	3035	3021.22	5.89	0	-3819	3128	3081	3043	2996	2958	3062	2977	220	910	500	2240	5	1	43970124	1319	-3.44	0.46	12	0.67	-872.00	6538.00	4785	20230222	-37.30	2745	20231024	9.29	4785	-37.30	20230222	2745	9.29	20231024	4785	-37.30	20230222	2745	9.29	20231024	2.11	N	115160	500	219 억	2588871	N	N	1	N	N
35	20231222	150758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2990	-45	5	-1.48	850814705	281535	78.80	3040	3070	2975	3945	2125	3035	3022.03	5.89	0	-6054	3128	3081	3043	2996	2958	3062	2977	220	910	500	2240	5	1	43970124	1315	-3.43	0.46	12	0.64	-872.00	6538.00	4785	20230222	-37.51	2745	20231024	8.93	4785	-37.51	20230222	2745	8.93	20231024	4785	-37.51	20230222	2745	8.93	20231024	2.11	N	115160	500	219 억	2588871	N	N	2	N	N
36	20231222	140754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2985	-50	5	-1.65	659526130	217455	60.87	3040	3070	2980	3945	2125	3035	3032.93	5.89	0	-20336	3128	3081	3043	2996	2958	3062	2977	220	910	500	2240	5	1	43970124	1313	-3.42	0.46	12	0.49	-872.00	6538.00	4785	20230222	-37.62	2745	20231024	8.74	4785	-37.62	20230222	2745	8.74	20231024	4785	-37.62	20230222	2745	8.74	20231024	2.11	N	115160	500	219 억	2588871	N	N	2	N	N
37	20231222	130757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3030	-5	5	-0.16	481459780	158080	44.25	3040	3070	3015	3945	2125	3035	3045.71	5.89	0	-21389	3128	3081	3043	2996	2958	3062	2977	220	910	500	2240	5	1	43970124	1332	-3.47	0.46	12	0.36	-872.00	6538.00	4785	20230222	-36.68	2745	20231024	10.38	4785	-36.68	20230222	2745	10.38	20231024	4785	-36.68	20230222	2745	10.38	20231024	2.11	N	115160	500	219 억	2588871	N	N	2	N	N
38	20231222	120755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3035	0	3	0.00	427748125	140343	39.28	3040	3070	3030	3945	2125	3035	3047.93	5.89	0	-18549	3128	3081	3043	2996	2958	3062	2977	220	910	500	2240	5	1	43970124	1334	-3.48	0.46	12	0.32	-872.00	6538.00	4785	20230222	-36.57	2745	20231024	10.56	4785	-36.57	20230222	2745	10.56	20231024	4785	-36.57	20230222	2745	10.56	20231024	2.11	N	115160	500	219 억	2588871	N	N	2	N	N
39	20231222	110755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3035	0	3	0.00	396537980	130073	36.41	3040	3070	3030	3945	2125	3035	3048.64	5.89	0	-17506	3128	3081	3043	2996	2958	3062	2977	220	910	500	2240	5	1	43970124	1334	-3.48	0.46	12	0.30	-872.00	6538.00	4785	20230222	-36.57	2745	20231024	10.56	4785	-36.57	20230222	2745	10.56	20231024	4785	-36.57	20230222	2745	10.56	20231024	2.11	N	115160	500	219 억	2588871	N	N	2	N	N
40	20231222	100753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	5	2	0.16	310300085	101726	28.47	3040	3070	3030	3945	2125	3035	3050.44	5.89	0	-20035	3128	3081	3043	2996	2958	3062	2977	220	910	500	2240	5	1	43970124	1337	-3.49	0.46	12	0.23	-872.00	6538.00	4785	20230222	-36.47	2745	20231024	10.75	4785	-36.47	20230222	2745	10.75	20231024	4785	-36.47	20230222	2745	10.75	20231024	2.11	N	115160	500	219 억	2588871	N	N	2	N	N
41	20231222	090755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3045	10	2	0.33	66001080	21698	6.07	3040	3055	3030	3945	2125	3035	3042.00	5.89	0	-1383	3128	3081	3043	2996	2958	3062	2977	220	910	500	2240	5	1	43970124	1339	-3.49	0.47	12	0.05	-872.00	6538.00	4785	20230222	-36.36	2745	20231024	10.93	4785	-36.36	20230222	2745	10.93	20231024	4785	-36.36	20230222	2745	10.93	20231024	2.11	N	115160	500	219 억	2588871	N	N	2	N	N
42	20231221	160750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3035	-55	5	-1.78	1043740595	343592	13.09	3045	3090	3005	4015	2165	3090	3037.74	5.79	0	43316	3370	3230	3150	3010	2930	3190	2970	220	925	500	2280	5	1	43970124	1334	-3.48	0.46	12	0.78	-872.00	6538.00	4785	20230222	-36.57	2745	20231024	10.56	4785	-36.57	20230222	2745	10.56	20231024	4785	-36.57	20230222	2745	10.56	20231024	2.09	N	115160	500	219 억	2545597	N	N	2	N	N
43	20231221	150753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3020	-70	5	-2.27	982944365	323531	12.32	3045	3090	3005	4015	2165	3090	3038.18	5.79	0	36999	3370	3230	3150	3010	2930	3190	2970	220	925	500	2280	5	1	43970124	1328	-3.46	0.46	12	0.74	-872.00	6538.00	4785	20230222	-36.89	2745	20231024	10.02	4785	-36.89	20230222	2745	10.02	20231024	4785	-36.89	20230222	2745	10.02	20231024	2.09	N	115160	500	219 억	2545597	N	N	3	N	N
44	20231221	140751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3045	-45	5	-1.46	854027125	281015	10.70	3045	3090	3005	4015	2165	3090	3039.08	5.79	0	34816	3370	3230	3150	3010	2930	3190	2970	220	925	500	2280	5	1	43970124	1339	-3.49	0.47	12	0.64	-872.00	6538.00	4785	20230222	-36.36	2745	20231024	10.93	4785	-36.36	20230222	2745	10.93	20231024	4785	-36.36	20230222	2745	10.93	20231024	2.09	N	115160	500	219 억	2545597	N	N	3	N	N
45	20231221	130749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3030	-60	5	-1.94	807817635	265778	10.12	3045	3090	3005	4015	2165	3090	3039.45	5.79	0	40213	3370	3230	3150	3010	2930	3190	2970	220	925	500	2280	5	1	43970124	1332	-3.47	0.46	12	0.60	-872.00	6538.00	4785	20230222	-36.68	2745	20231024	10.38	4785	-36.68	20230222	2745	10.38	20231024	4785	-36.68	20230222	2745	10.38	20231024	2.09	N	115160	500	219 억	2545597	N	N	3	N	N
46	20231221	120754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3025	-65	5	-2.10	749329550	246484	9.39	3045	3090	3005	4015	2165	3090	3040.07	5.79	0	41795	3370	3230	3150	3010	2930	3190	2970	220	925	500	2280	5	1	43970124	1330	-3.47	0.46	12	0.56	-872.00	6538.00	4785	20230222	-36.78	2745	20231024	10.20	4785	-36.78	20230222	2745	10.20	20231024	4785	-36.78	20230222	2745	10.20	20231024	2.09	N	115160	500	219 억	2545597	N	N	3	N	N
47	20231221	110755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3025	-65	5	-2.10	652499545	214403	8.17	3045	3090	3010	4015	2165	3090	3043.33	5.79	0	33850	3370	3230	3150	3010	2930	3190	2970	220	925	500	2280	5	1	43970124	1330	-3.47	0.46	12	0.49	-872.00	6538.00	4785	20230222	-36.78	2745	20231024	10.20	4785	-36.78	20230222	2745	10.20	20231024	4785	-36.78	20230222	2745	10.20	20231024	2.09	N	115160	500	219 억	2545597	N	N	3	N	N
48	20231221	100751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3045	-45	5	-1.46	420560490	137714	5.25	3045	3090	3025	4015	2165	3090	3053.87	5.79	0	22849	3370	3230	3150	3010	2930	3190	2970	220	925	500	2280	5	1	43970124	1339	-3.49	0.47	12	0.31	-872.00	6538.00	4785	20230222	-36.36	2745	20231024	10.93	4785	-36.36	20230222	2745	10.93	20231024	4785	-36.36	20230222	2745	10.93	20231024	2.09	N	115160	500	219 억	2545597	N	N	3	N	N
49	20231221	090752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3075	-15	5	-0.49	117056865	38234	1.46	3045	3090	3040	4015	2165	3090	3061.59	5.79	0	14080	3370	3230	3150	3010	2930	3190	2970	220	925	500	2280	5	1	43970124	1352	-3.53	0.47	12	0.09	-872.00	6538.00	4785	20230222	-35.74	2745	20231024	12.02	4785	-35.74	20230222	2745	12.02	20231024	4785	-35.74	20230222	2745	12.02	20231024	2.09	N	115160	500	219 억	2545597	N	N	3	N	N
50	20231220	160754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	25	2	0.82	8273570275	2618409	66.49	3110	3290	3070	3980	2150	3065	3160.49	5.79	0	14494	3391	3227	3081	2917	2771	3310	3000	220	915	500	2260	5	1	43970124	1359	-3.54	0.47	12	5.95	-872.00	6538.00	4785	20230222	-35.42	2745	20231024	12.57	4785	-35.42	20230222	2745	12.57	20231024	4785	-35.42	20230222	2745	12.57	20231024	2.07	N	115160	500	219 억	2543986	N	N	3	N	N
51	20231220	150834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3095	30	2	0.98	8128233365	2571397	65.30	3110	3290	3070	3980	2150	3065	3161.68	5.79	0	1201	3391	3227	3081	2917	2771	3310	3000	220	915	500	2260	5	1	43970124	1361	-3.55	0.47	12	5.85	-872.00	6538.00	4785	20230222	-35.32	2745	20231024	12.75	4785	-35.32	20230222	2745	12.75	20231024	4785	-35.32	20230222	2745	12.75	20231024	2.07	N	115160	500	219 억	2543986	N	N	3	N	N
52	20231220	140844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	55	2	1.79	7883144120	2492101	63.29	3110	3290	3070	3980	2150	3065	3163.95	5.79	0	-11536	3391	3227	3081	2917	2771	3310	3000	220	915	500	2260	5	1	43970124	1372	-3.58	0.48	12	5.67	-872.00	6538.00	4785	20230222	-34.80	2745	20231024	13.66	4785	-34.80	20230222	2745	13.66	20231024	4785	-34.80	20230222	2745	13.66	20231024	2.07	N	115160	500	219 억	2543986	N	N	3	N	N
53	20231220	130838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	35	2	1.14	7672891325	2424295	61.57	3110	3290	3070	3980	2150	3065	3165.73	5.79	0	-19844	3391	3227	3081	2917	2771	3310	3000	220	915	500	2260	5	1	43970124	1363	-3.56	0.47	12	5.51	-872.00	6538.00	4785	20230222	-35.21	2745	20231024	12.93	4785	-35.21	20230222	2745	12.93	20231024	4785	-35.21	20230222	2745	12.93	20231024	2.07	N	115160	500	219 억	2543986	N	N	3	N	N
54	20231220	120749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	55	2	1.79	7366436170	2325927	59.07	3110	3290	3070	3980	2150	3065	3167.87	5.79	0	-12811	3391	3227	3081	2917	2771	3310	3000	220	915	500	2260	5	1	43970124	1372	-3.58	0.48	12	5.29	-872.00	6538.00	4785	20230222	-34.80	2745	20231024	13.66	4785	-34.80	20230222	2745	13.66	20231024	4785	-34.80	20230222	2745	13.66	20231024	2.07	N	115160	500	219 억	2543986	N	N	3	N	N
55	20231220	110753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	70	2	2.28	5810470680	1835930	46.62	3110	3290	3070	3980	2150	3065	3165.83	5.79	0	-41450	3391	3227	3081	2917	2771	3310	3000	220	915	500	2260	5	1	43970124	1378	-3.60	0.48	12	4.18	-872.00	6538.00	4785	20230222	-34.48	2745	20231024	14.21	4785	-34.48	20230222	2745	14.21	20231024	4785	-34.48	20230222	2745	14.21	20231024	2.07	N	115160	500	219 억	2543986	N	N	3	N	N
56	20231220	100752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	55	2	1.79	5237513545	1652327	41.96	3110	3290	3070	3980	2150	3065	3170.90	5.79	0	-78202	3391	3227	3081	2917	2771	3310	3000	220	915	500	2260	5	1	43970124	1372	-3.58	0.48	12	3.76	-872.00	6538.00	4785	20230222	-34.80	2745	20231024	13.66	4785	-34.80	20230222	2745	13.66	20231024	4785	-34.80	20230222	2745	13.66	20231024	2.07	N	115160	500	219 억	2543986	N	N	3	N	N
57	20231220	090751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	55	2	1.79	700821235	225358	5.72	3110	3150	3075	3980	2150	3065	3113.59	5.79	0	3464	3391	3227	3081	2917	2771	3310	3000	220	915	500	2260	5	1	43970124	1372	-3.58	0.48	12	0.51	-872.00	6538.00	4785	20230222	-34.80	2745	20231024	13.66	4785	-34.80	20230222	2745	13.66	20231024	4785	-34.80	20230222	2745	13.66	20231024	2.07	N	115160	500	219 억	2543986	N	N	3	N	N
58	20231219	160750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3065	110	2	3.72	12003950015	3869534	1635.33	2955	3245	2935	3840	2070	2955	3102.19	6.14	-4611	-150674	3021	2987	2951	2917	2881	3005	2935	220	885	500	2180	5	1	43970124	1348	-3.51	0.47	12	8.80	-872.00	6538.00	4785	20230222	-35.95	2745	20231024	11.66	4785	-35.95	20230222	2745	11.66	20231024	4785	-35.95	20230222	2745	11.66	20231024	2.05	N	115160	500	219 억	2700167	N	N	3	N	N
59	20231219	150754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3080	125	2	4.23	11611565325	3741700	1581.31	2955	3245	2935	3840	2070	2955	3103.29	6.14	-4611	-157544	3021	2987	2951	2917	2881	3005	2935	220	885	500	2180	5	1	43970124	1354	-3.53	0.47	12	8.51	-872.00	6538.00	4785	20230222	-35.63	2745	20231024	12.20	4785	-35.63	20230222	2745	12.20	20231024	4785	-35.63	20230222	2745	12.20	20231024	2.05	N	115160	500	219 억	2700167	N	N	5	N	N
60	20231219	140749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3020	65	2	2.20	3707046405	1215791	513.81	2955	3225	2935	3840	2070	2955	3049.08	6.14	-4611	-36218	3021	2987	2951	2917	2881	3005	2935	220	885	500	2180	5	1	43970124	1328	-3.46	0.46	12	2.77	-872.00	6538.00	4785	20230222	-36.89	2745	20231024	10.02	4785	-36.89	20230222	2745	10.02	20231024	4785	-36.89	20230222	2745	10.02	20231024	2.05	N	115160	500	219 억	2700167	N	N	5	N	N
61	20231219	130754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	40	2	1.35	3394155340	1111845	469.88	2955	3225	2935	3840	2070	2955	3052.72	6.14	-4611	-42059	3021	2987	2951	2917	2881	3005	2935	220	885	500	2180	5	1	43970124	1317	-3.43	0.46	12	2.53	-872.00	6538.00	4785	20230222	-37.41	2745	20231024	9.11	4785	-37.41	20230222	2745	9.11	20231024	4785	-37.41	20230222	2745	9.11	20231024	2.05	N	115160	500	219 억	2700167	N	N	5	N	N
62	20231219	120753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2990	35	2	1.18	3116654815	1019343	430.79	2955	3225	2935	3840	2070	2955	3057.51	6.14	-4611	-73592	3021	2987	2951	2917	2881	3005	2935	220	885	500	2180	5	1	43970124	1315	-3.43	0.46	12	2.32	-872.00	6538.00	4785	20230222	-37.51	2745	20231024	8.93	4785	-37.51	20230222	2745	8.93	20231024	4785	-37.51	20230222	2745	8.93	20231024	2.05	N	115160	500	219 억	2700167	N	N	5	N	N
63	20231219	110754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2960	5	2	0.17	219274585	74269	31.39	2955	2975	2935	3840	2070	2955	2952.44	6.14	-4611	-1156	3021	2987	2951	2917	2881	3005	2935	220	885	500	2180	5	1	43970124	1302	-3.39	0.45	12	0.17	-872.00	6538.00	4785	20230222	-38.14	2745	20231024	7.83	4785	-38.14	20230222	2745	7.83	20231024	4785	-38.14	20230222	2745	7.83	20231024	2.05	N	115160	500	219 억	2700167	N	N	5	N	N
64	20231219	100751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2960	5	2	0.17	155257685	52630	22.24	2955	2975	2935	3840	2070	2955	2949.98	6.14	-4611	-1162	3021	2987	2951	2917	2881	3005	2935	220	885	500	2180	5	1	43970124	1302	-3.39	0.45	12	0.12	-872.00	6538.00	4785	20230222	-38.14	2745	20231024	7.83	4785	-38.14	20230222	2745	7.83	20231024	4785	-38.14	20230222	2745	7.83	20231024	2.05	N	115160	500	219 억	2700167	N	N	5	N	N
65	20231219	090747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2955	0	3	0.00	41551695	14116	5.97	2955	2955	2935	3840	2070	2955	2943.59	6.14	-4611	2002	3021	2987	2951	2917	2881	3005	2935	220	885	500	2180	5	1	43970124	1299	-3.39	0.45	12	0.03	-872.00	6538.00	4785	20230222	-38.24	2745	20231024	7.65	4785	-38.24	20230222	2745	7.65	20231024	4785	-38.24	20230222	2745	7.65	20231024	2.05	N	115160	500	219 억	2700167	N	N	5	N	N
66	20231218	160747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2955	40	2	1.37	683092335	231530	93.20	2940	2985	2915	3785	2045	2915	2950.26	6.10	0	21552	2998	2956	2928	2886	2858	2942	2872	220	870	500	2150	5	1	43970124	1299	-3.39	0.45	12	0.53	-872.00	6538.00	4785	20230222	-38.24	2745	20231024	7.65	4785	-38.24	20230222	2745	7.65	20231024	4785	-38.24	20230222	2745	7.65	20231024	2.02	N	115160	500	219 억	2682140	N	N	5	N	N
67	20231218	150750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2970	55	2	1.89	620734160	210435	84.71	2940	2985	2915	3785	2045	2915	2949.77	6.10	0	18313	2998	2956	2928	2886	2858	2942	2872	220	870	500	2150	5	1	43970124	1306	-3.41	0.45	12	0.48	-872.00	6538.00	4785	20230222	-37.93	2745	20231024	8.20	4785	-37.93	20230222	2745	8.20	20231024	4785	-37.93	20230222	2745	8.20	20231024	2.02	N	115160	500	219 억	2682140	N	N	0	N	N
68	20231218	140745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2955	40	2	1.37	528386405	179301	72.18	2940	2985	2915	3785	2045	2915	2946.92	6.10	0	18625	2998	2956	2928	2886	2858	2942	2872	220	870	500	2150	5	1	43970124	1299	-3.39	0.45	12	0.41	-872.00	6538.00	4785	20230222	-38.24	2745	20231024	7.65	4785	-38.24	20230222	2745	7.65	20231024	4785	-38.24	20230222	2745	7.65	20231024	2.02	N	115160	500	219 억	2682140	N	N	0	N	N
69	20231218	130746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2955	40	2	1.37	510635375	173305	69.76	2940	2985	2915	3785	2045	2915	2946.45	6.10	0	18772	2998	2956	2928	2886	2858	2942	2872	220	870	500	2150	5	1	43970124	1299	-3.39	0.45	12	0.39	-872.00	6538.00	4785	20230222	-38.24	2745	20231024	7.65	4785	-38.24	20230222	2745	7.65	20231024	4785	-38.24	20230222	2745	7.65	20231024	2.02	N	115160	500	219 억	2682140	N	N	0	N	N
70	20231218	120742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2950	35	2	1.20	406386790	138127	55.60	2940	2970	2915	3785	2045	2915	2942.12	6.10	0	22363	2998	2956	2928	2886	2858	2942	2872	220	870	500	2150	5	1	43970124	1297	-3.38	0.45	12	0.31	-872.00	6538.00	4785	20230222	-38.35	2745	20231024	7.47	4785	-38.35	20230222	2745	7.47	20231024	4785	-38.35	20230222	2745	7.47	20231024	2.02	N	115160	500	219 억	2682140	N	N	0	N	N
71	20231218	110745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2950	35	2	1.20	286432985	97531	39.26	2940	2965	2915	3785	2045	2915	2936.84	6.10	0	22250	2998	2956	2928	2886	2858	2942	2872	220	870	500	2150	5	1	43970124	1297	-3.38	0.45	12	0.22	-872.00	6538.00	4785	20230222	-38.35	2745	20231024	7.47	4785	-38.35	20230222	2745	7.47	20231024	4785	-38.35	20230222	2745	7.47	20231024	2.02	N	115160	500	219 억	2682140	N	N	0	N	N
72	20231218	100743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	15	2	0.51	252739025	86077	34.65	2940	2965	2915	3785	2045	2915	2936.20	6.10	0	20664	2998	2956	2928	2886	2858	2942	2872	220	870	500	2150	5	1	43970124	1288	-3.36	0.45	12	0.20	-872.00	6538.00	4785	20230222	-38.77	2745	20231024	6.74	4785	-38.77	20230222	2745	6.74	20231024	4785	-38.77	20230222	2745	6.74	20231024	2.02	N	115160	500	219 억	2682140	N	N	0	N	N
73	20231218	090741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2935	20	2	0.69	24132215	8232	3.31	2940	2940	2925	3785	2045	2915	2931.51	6.10	0	1719	2998	2956	2928	2886	2858	2942	2872	220	870	500	2150	5	1	43970124	1291	-3.37	0.45	12	0.02	-872.00	6538.00	4785	20230222	-38.66	2745	20231024	6.92	4785	-38.66	20230222	2745	6.92	20231024	4785	-38.66	20230222	2745	6.92	20231024	2.02	N	115160	500	219 억	2682140	N	N	0	N	N
74	20231215	160743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2915	-25	5	-0.85	715525665	243785	50.47	2935	2970	2900	3820	2060	2940	2935.14	6.04	0	31411	3050	2995	2950	2895	2850	2972	2872	220	880	500	2170	5	1	43970124	1282	-3.34	0.45	12	0.55	-872.00	6538.00	4785	20230222	-39.08	2745	20231024	6.19	4785	-39.08	20230222	2745	6.19	20231024	4785	-39.08	20230222	2745	6.19	20231024	2.13	N	115160	500	219 억	2654242	N	N	0	N	N
75	20231215	150746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	-10	5	-0.34	666440680	226973	46.99	2935	2970	2900	3820	2060	2940	2936.20	6.04	0	29027	3050	2995	2950	2895	2850	2972	2872	220	880	500	2170	5	1	43970124	1288	-3.36	0.45	12	0.52	-872.00	6538.00	4785	20230222	-38.77	2745	20231024	6.74	4785	-38.77	20230222	2745	6.74	20231024	4785	-38.77	20230222	2745	6.74	20231024	2.13	N	115160	500	219 억	2654242	N	N	0	N	N
76	20231215	140746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	-10	5	-0.34	648228620	220743	45.70	2935	2970	2900	3820	2060	2940	2936.57	6.04	0	30223	3050	2995	2950	2895	2850	2972	2872	220	880	500	2170	5	1	43970124	1288	-3.36	0.45	12	0.50	-872.00	6538.00	4785	20230222	-38.77	2745	20231024	6.74	4785	-38.77	20230222	2745	6.74	20231024	4785	-38.77	20230222	2745	6.74	20231024	2.13	N	115160	500	219 억	2654242	N	N	0	N	N
77	20231215	130740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2945	5	2	0.17	557986345	189936	39.33	2935	2970	2900	3820	2060	2940	2937.75	6.04	0	35530	3050	2995	2950	2895	2850	2972	2872	220	880	500	2170	5	1	43970124	1295	-3.38	0.45	12	0.43	-872.00	6538.00	4785	20230222	-38.45	2745	20231024	7.29	4785	-38.45	20230222	2745	7.29	20231024	4785	-38.45	20230222	2745	7.29	20231024	2.13	N	115160	500	219 억	2654242	N	N	0	N	N
78	20231215	120741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2935	-5	5	-0.17	424265230	144339	29.88	2935	2970	2900	3820	2060	2940	2939.36	6.04	0	25823	3050	2995	2950	2895	2850	2972	2872	220	880	500	2170	5	1	43970124	1291	-3.37	0.45	12	0.33	-872.00	6538.00	4785	20230222	-38.66	2745	20231024	6.92	4785	-38.66	20230222	2745	6.92	20231024	4785	-38.66	20230222	2745	6.92	20231024	2.13	N	115160	500	219 억	2654242	N	N	0	N	N
79	20231215	110736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2940	0	3	0.00	340051220	115703	23.96	2935	2970	2900	3820	2060	2940	2939.00	6.04	0	38338	3050	2995	2950	2895	2850	2972	2872	220	880	500	2170	5	1	43970124	1293	-3.37	0.45	12	0.26	-872.00	6538.00	4785	20230222	-38.56	2745	20231024	7.10	4785	-38.56	20230222	2745	7.10	20231024	4785	-38.56	20230222	2745	7.10	20231024	2.13	N	115160	500	219 억	2654242	N	N	0	N	N
80	20231215	100742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2950	10	2	0.34	233307865	79339	16.43	2935	2970	2900	3820	2060	2940	2940.65	6.04	0	28647	3050	2995	2950	2895	2850	2972	2872	220	880	500	2170	5	1	43970124	1297	-3.38	0.45	12	0.18	-872.00	6538.00	4785	20230222	-38.35	2745	20231024	7.47	4785	-38.35	20230222	2745	7.47	20231024	4785	-38.35	20230222	2745	7.47	20231024	2.13	N	115160	500	219 억	2654242	N	N	0	N	N
81	20231215	090744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2945	5	2	0.17	45981800	15676	3.25	2935	2955	2900	3820	2060	2940	2933.01	6.04	0	3860	3050	2995	2950	2895	2850	2972	2872	220	880	500	2170	5	1	43970124	1295	-3.38	0.45	12	0.04	-872.00	6538.00	4785	20230222	-38.45	2745	20231024	7.29	4785	-38.45	20230222	2745	7.29	20231024	4785	-38.45	20230222	2745	7.29	20231024	2.13	N	115160	500	219 억	2654242	N	N	0	N	N
82	20231214	160739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2940	-35	5	-1.18	1412183885	479896	11.32	2970	3005	2905	3865	2085	2975	2942.68	6.13	0	-39789	3488	3231	3058	2801	2628	3360	2930	220	890	500	2200	5	1	43970124	1293	-3.37	0.45	12	1.09	-872.00	6538.00	4785	20230222	-38.56	2745	20231024	7.10	4785	-38.56	20230222	2745	7.10	20231024	4785	-38.56	20230222	2745	7.10	20231024	2.15	N	115160	500	219 억	2693916	N	N	0	N	N
83	20231214	150806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2925	-50	5	-1.68	1390152940	472385	11.14	2970	3005	2905	3865	2085	2975	2942.83	6.13	0	-39896	3488	3231	3058	2801	2628	3360	2930	220	890	500	2200	5	1	43970124	1286	-3.35	0.45	12	1.07	-872.00	6538.00	4785	20230222	-38.87	2745	20231024	6.56	4785	-38.87	20230222	2745	6.56	20231024	4785	-38.87	20230222	2745	6.56	20231024	2.15	N	115160	500	219 억	2693916	N	N	0	N	N
84	20231214	140746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	-45	5	-1.51	1292917955	439210	10.36	2970	3005	2905	3865	2085	2975	2943.73	6.13	0	-32498	3488	3231	3058	2801	2628	3360	2930	220	890	500	2200	5	1	43970124	1288	-3.36	0.45	12	1.00	-872.00	6538.00	4785	20230222	-38.77	2745	20231024	6.74	4785	-38.77	20230222	2745	6.74	20231024	4785	-38.77	20230222	2745	6.74	20231024	2.15	N	115160	500	219 억	2693916	N	N	0	N	N
85	20231214	130802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	-45	5	-1.51	1226730935	416616	9.82	2970	3005	2905	3865	2085	2975	2944.51	6.13	0	-31329	3488	3231	3058	2801	2628	3360	2930	220	890	500	2200	5	1	43970124	1288	-3.36	0.45	12	0.95	-872.00	6538.00	4785	20230222	-38.77	2745	20231024	6.74	4785	-38.77	20230222	2745	6.74	20231024	4785	-38.77	20230222	2745	6.74	20231024	2.15	N	115160	500	219 억	2693916	N	N	0	N	N
86	20231214	120814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2920	-55	5	-1.85	1150218605	390443	9.21	2970	3005	2905	3865	2085	2975	2945.93	6.13	0	-22138	3488	3231	3058	2801	2628	3360	2930	220	890	500	2200	5	1	43970124	1284	-3.35	0.45	12	0.89	-872.00	6538.00	4785	20230222	-38.98	2745	20231024	6.38	4785	-38.98	20230222	2745	6.38	20231024	4785	-38.98	20230222	2745	6.38	20231024	2.15	N	115160	500	219 억	2693916	N	N	0	N	N
87	20231214	110743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2925	-50	5	-1.68	1057291610	358566	8.46	2970	3005	2905	3865	2085	2975	2948.66	6.13	0	-18109	3488	3231	3058	2801	2628	3360	2930	220	890	500	2200	5	1	43970124	1286	-3.35	0.45	12	0.82	-872.00	6538.00	4785	20230222	-38.87	2745	20231024	6.56	4785	-38.87	20230222	2745	6.56	20231024	4785	-38.87	20230222	2745	6.56	20231024	2.15	N	115160	500	219 억	2693916	N	N	0	N	N
88	20231214	100732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2940	-35	5	-1.18	755072675	255102	6.02	2970	3005	2930	3865	2085	2975	2959.88	6.13	0	-20338	3488	3231	3058	2801	2628	3360	2930	220	890	500	2200	5	1	43970124	1293	-3.37	0.45	12	0.58	-872.00	6538.00	4785	20230222	-38.56	2745	20231024	7.10	4785	-38.56	20230222	2745	7.10	20231024	4785	-38.56	20230222	2745	7.10	20231024	2.15	N	115160	500	219 억	2693916	N	N	0	N	N
89	20231214	090712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2975	0	3	0.00	209792280	70720	1.67	2970	3005	2930	3865	2085	2975	2966.51	6.13	0	4105	3488	3231	3058	2801	2628	3360	2930	220	890	500	2200	5	1	43970124	1308	-3.41	0.46	12	0.16	-872.00	6538.00	4785	20230222	-37.83	2745	20231024	8.38	4785	-37.83	20230222	2745	8.38	20231024	4785	-37.83	20230222	2745	8.38	20231024	2.15	N	115160	500	219 억	2693916	N	N	0	N	N
90	20231213	160737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2975	90	2	3.12	13188468970	4222504	4280.11	2885	3315	2885	3750	2020	2885	3123.38	6.03	0	45624	2965	2925	2895	2855	2825	2910	2840	220	865	500	2130	5	1	43970124	1308	-3.41	0.46	12	9.60	-872.00	6538.00	4785	20230222	-37.83	2745	20231024	8.38	4785	-37.83	20230222	2745	8.38	20231024	4785	-37.83	20230222	2745	8.38	20231024	2.16	N	115160	500	219 억	2651267	N	N	0	N	N
91	20231213	150754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2990	105	2	3.64	12953864030	4143682	4200.22	2885	3315	2885	3750	2020	2885	3126.17	6.03	0	36775	2965	2925	2895	2855	2825	2910	2840	220	865	500	2130	5	1	43970124	1315	-3.43	0.46	12	9.42	-872.00	6538.00	4785	20230222	-37.51	2745	20231024	8.93	4785	-37.51	20230222	2745	8.93	20231024	4785	-37.51	20230222	2745	8.93	20231024	2.16	N	115160	500	219 억	2651267	N	N	0	N	N
92	20231213	140752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2985	100	2	3.47	12147410050	3873589	3926.44	2885	3315	2885	3750	2020	2885	3135.96	6.03	0	-81200	2965	2925	2895	2855	2825	2910	2840	220	865	500	2130	5	1	43970124	1313	-3.42	0.46	12	8.81	-872.00	6538.00	4785	20230222	-37.62	2745	20231024	8.74	4785	-37.62	20230222	2745	8.74	20231024	4785	-37.62	20230222	2745	8.74	20231024	2.16	N	115160	500	219 억	2651267	N	N	0	N	N
93	20231213	130754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3170	285	2	9.88	2280214045	750167	760.40	2885	3170	2885	3750	2020	2885	3039.61	6.03	0	26028	2965	2925	2895	2855	2825	2910	2840	220	865	500	2130	5	1	43970124	1394	-3.64	0.48	12	1.71	-872.00	6538.00	4785	20230222	-33.75	2745	20231024	15.48	4785	-33.75	20230222	2745	15.48	20231024	4785	-33.75	20230222	2745	15.48	20231024	2.16	N	115160	500	219 억	2651267	Y	N	0	N	N
94	20231213	120751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	110	2	3.81	664002965	224805	227.87	2885	3025	2885	3750	2020	2885	2953.68	6.03	0	12370	2965	2925	2895	2855	2825	2910	2840	220	865	500	2130	5	1	43970124	1317	-3.43	0.46	12	0.51	-872.00	6538.00	4785	20230222	-37.41	2745	20231024	9.11	4785	-37.41	20230222	2745	9.11	20231024	4785	-37.41	20230222	2745	9.11	20231024	2.16	N	115160	500	219 억	2651267	N	N	0	N	N
95	20231213	110753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	45	2	1.56	256942445	88043	89.24	2885	2970	2885	3750	2020	2885	2918.37	6.03	0	3138	2965	2925	2895	2855	2825	2910	2840	220	865	500	2130	5	1	43970124	1288	-3.36	0.45	12	0.20	-872.00	6538.00	4785	20230222	-38.77	2745	20231024	6.74	4785	-38.77	20230222	2745	6.74	20231024	4785	-38.77	20230222	2745	6.74	20231024	2.16	N	115160	500	219 억	2651267	N	N	0	N	N
96	20231213	100757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	5	2	0.17	96159430	33247	33.70	2885	2910	2885	3750	2020	2885	2892.27	6.03	0	2443	2965	2925	2895	2855	2825	2910	2840	220	865	500	2130	5	1	43970124	1271	-3.31	0.44	12	0.08	-872.00	6538.00	4785	20230222	-39.60	2745	20231024	5.28	4785	-39.60	20230222	2745	5.28	20231024	4785	-39.60	20230222	2745	5.28	20231024	2.16	N	115160	500	219 억	2651267	N	N	0	N	N
97	20231213	090746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	5	2	0.17	25494555	8819	8.94	2885	2900	2885	3750	2020	2885	2890.87	6.03	0	1374	2965	2925	2895	2855	2825	2910	2840	220	865	500	2130	5	1	43970124	1271	-3.31	0.44	12	0.02	-872.00	6538.00	4785	20230222	-39.60	2745	20231024	5.28	4785	-39.60	20230222	2745	5.28	20231024	4785	-39.60	20230222	2745	5.28	20231024	2.16	N	115160	500	219 억	2651267	N	N	0	N	N
98	20231212	160720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2885	-20	5	-0.69	281472115	97136	110.53	2890	2935	2865	3775	2035	2905	2897.71	6.02	0	5817	2968	2936	2908	2876	2848	2922	2862	220	870	500	2140	5	1	43970124	1269	-3.31	0.44	12	0.22	-872.00	6538.00	5070	20221208	-43.10	2745	20231024	5.10	4785	-39.71	20230222	2745	5.10	20231024	4785	-39.71	20230222	2745	5.10	20231024	2.18	N	115160	500	219 억	2645450	N	N	1	N	N
99	20231212	150729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2905	0	3	0.00	257049190	88677	100.90	2890	2935	2865	3775	2035	2905	2898.71	6.02	0	3994	2968	2936	2908	2876	2848	2922	2862	220	870	500	2140	5	1	43970124	1277	-3.33	0.44	12	0.20	-872.00	6538.00	5070	20221208	-42.70	2745	20231024	5.83	4785	-39.29	20230222	2745	5.83	20231024	4785	-39.29	20230222	2745	5.83	20231024	2.18	N	115160	500	219 억	2645450	N	N	1	N	N
100	20231212	140649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2905	0	3	0.00	218383695	75334	85.72	2890	2935	2865	3775	2035	2905	2898.87	6.02	0	6225	2968	2936	2908	2876	2848	2922	2862	220	870	500	2140	5	1	43970124	1277	-3.33	0.44	12	0.17	-872.00	6538.00	5070	20221208	-42.70	2745	20231024	5.83	4785	-39.29	20230222	2745	5.83	20231024	4785	-39.29	20230222	2745	5.83	20231024	2.18	N	115160	500	219 억	2645450	N	N	1	N	N
101	20231212	130650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2915	10	2	0.34	210458900	72605	82.61	2890	2935	2865	3775	2035	2905	2898.68	6.02	0	6239	2968	2936	2908	2876	2848	2922	2862	220	870	500	2140	5	1	43970124	1282	-3.34	0.45	12	0.17	-872.00	6538.00	5070	20221208	-42.50	2745	20231024	6.19	4785	-39.08	20230222	2745	6.19	20231024	4785	-39.08	20230222	2745	6.19	20231024	2.18	N	115160	500	219 억	2645450	N	N	1	N	N
102	20231212	120643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2920	15	2	0.52	201139210	69403	78.97	2890	2935	2865	3775	2035	2905	2898.13	6.02	0	6238	2968	2936	2908	2876	2848	2922	2862	220	870	500	2140	5	1	43970124	1284	-3.35	0.45	12	0.16	-872.00	6538.00	5070	20221208	-42.41	2745	20231024	6.38	4785	-38.98	20230222	2745	6.38	20231024	4785	-38.98	20230222	2745	6.38	20231024	2.18	N	115160	500	219 억	2645450	N	N	1	N	N
103	20231212	110655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2920	15	2	0.52	160474180	55407	63.04	2890	2935	2865	3775	2035	2905	2896.28	6.02	0	1493	2968	2936	2908	2876	2848	2922	2862	220	870	500	2140	5	1	43970124	1284	-3.35	0.45	12	0.13	-872.00	6538.00	5070	20221208	-42.41	2745	20231024	6.38	4785	-38.98	20230222	2745	6.38	20231024	4785	-38.98	20230222	2745	6.38	20231024	2.18	N	115160	500	219 억	2645450	N	N	1	N	N
104	20231212	100721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2875	-30	5	-1.03	97945905	33928	38.60	2890	2925	2865	3775	2035	2905	2886.88	6.02	0	6469	2968	2936	2908	2876	2848	2922	2862	220	870	500	2140	5	1	43970124	1264	-3.30	0.44	12	0.08	-872.00	6538.00	5070	20221208	-43.29	2745	20231024	4.74	4785	-39.92	20230222	2745	4.74	20231024	4785	-39.92	20230222	2745	4.74	20231024	2.18	N	115160	500	219 억	2645450	N	N	1	N	N
105	20231212	090721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2865	-40	5	-1.38	71711675	24827	28.25	2890	2925	2865	3775	2035	2905	2888.46	6.02	0	2250	2968	2936	2908	2876	2848	2922	2862	220	870	500	2140	5	1	43970124	1260	-3.29	0.44	12	0.06	-872.00	6538.00	5070	20221208	-43.49	2745	20231024	4.37	4785	-40.13	20230222	2745	4.37	20231024	4785	-40.13	20230222	2745	4.37	20231024	2.18	N	115160	500	219 억	2645450	N	N	1	N	N
106	20231211	160724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2905	40	2	1.40	247963960	85172	70.09	2940	2940	2880	3720	2010	2865	2911.54	5.95	-13970	18101	2998	2931	2883	2816	2768	2965	2850	220	855	500	2120	5	1	43970124	1277	-3.33	0.44	12	0.19	-872.00	6538.00	5070	20221208	-42.70	2745	20231024	5.83	4785	-39.29	20230222	2745	5.83	20231024	4785	-39.29	20230222	2745	5.83	20231024	2.20	N	115160	500	219 억	2615017	N	N	1	N	N
107	20231211	150721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2885	20	2	0.70	226808785	77876	64.08	2940	2940	2880	3720	2010	2865	2912.43	5.95	-13970	17157	2998	2931	2883	2816	2768	2965	2850	220	855	500	2120	5	1	43970124	1269	-3.31	0.44	12	0.18	-872.00	6538.00	5070	20221208	-43.10	2745	20231024	5.10	4785	-39.71	20230222	2745	5.10	20231024	4785	-39.71	20230222	2745	5.10	20231024	2.20	N	115160	500	219 억	2615017	N	N	0	N	N
108	20231211	140720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2915	50	2	1.75	174737920	59850	49.25	2940	2940	2890	3720	2010	2865	2919.60	5.95	-13970	14160	2998	2931	2883	2816	2768	2965	2850	220	855	500	2120	5	1	43970124	1282	-3.34	0.45	12	0.14	-872.00	6538.00	5070	20221208	-42.50	2745	20231024	6.19	4785	-39.08	20230222	2745	6.19	20231024	4785	-39.08	20230222	2745	6.19	20231024	2.20	N	115160	500	219 억	2615017	N	N	0	N	N
109	20231211	130722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2900	35	2	1.22	161843890	55411	45.60	2940	2940	2890	3720	2010	2865	2920.79	5.95	-13970	13033	2998	2931	2883	2816	2768	2965	2850	220	855	500	2120	5	1	43970124	1275	-3.33	0.44	12	0.13	-872.00	6538.00	5070	20221208	-42.80	2745	20231024	5.65	4785	-39.39	20230222	2745	5.65	20231024	4785	-39.39	20230222	2745	5.65	20231024	2.20	N	115160	500	219 억	2615017	N	N	0	N	N
110	20231211	120721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2915	50	2	1.75	122703090	41927	34.50	2940	2940	2905	3720	2010	2865	2926.59	5.95	-13970	10299	2998	2931	2883	2816	2768	2965	2850	220	855	500	2120	5	1	43970124	1282	-3.34	0.45	12	0.10	-872.00	6538.00	5070	20221208	-42.50	2745	20231024	6.19	4785	-39.08	20230222	2745	6.19	20231024	4785	-39.08	20230222	2745	6.19	20231024	2.20	N	115160	500	219 억	2615017	N	N	0	N	N
111	20231211	110719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2925	60	2	2.09	119966090	40988	33.73	2940	2940	2905	3720	2010	2865	2926.86	5.95	-13970	10597	2998	2931	2883	2816	2768	2965	2850	220	855	500	2120	5	1	43970124	1286	-3.35	0.45	12	0.09	-872.00	6538.00	5070	20221208	-42.31	2745	20231024	6.56	4785	-38.87	20230222	2745	6.56	20231024	4785	-38.87	20230222	2745	6.56	20231024	2.20	N	115160	500	219 억	2615017	N	N	0	N	N
112	20231211	100717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2920	55	2	1.92	105770430	36125	29.73	2940	2940	2905	3720	2010	2865	2927.90	5.95	-13970	8976	2998	2931	2883	2816	2768	2965	2850	220	855	500	2120	5	1	43970124	1284	-3.35	0.45	12	0.08	-872.00	6538.00	5070	20221208	-42.41	2745	20231024	6.38	4785	-38.98	20230222	2745	6.38	20231024	4785	-38.98	20230222	2745	6.38	20231024	2.20	N	115160	500	219 억	2615017	N	N	0	N	N
113	20231211	090717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	65	2	2.27	42982415	14687	12.09	2940	2940	2905	3720	2010	2865	2926.56	5.95	-13970	-1321	2998	2931	2883	2816	2768	2965	2850	220	855	500	2120	5	1	43970124	1288	-3.36	0.45	12	0.03	-872.00	6538.00	5070	20221208	-42.21	2745	20231024	6.74	4785	-38.77	20230222	2745	6.74	20231024	4785	-38.77	20230222	2745	6.74	20231024	2.20	N	115160	500	219 억	2615017	N	N	0	N	N
114	20231208	160709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2865	25	2	0.88	348984570	121522	214.24	2840	2950	2835	3690	1990	2840	2871.78	5.95	0	14038	2896	2867	2846	2817	2796	2857	2807	220	850	500	2100	5	1	43970124	1260	-3.29	0.44	12	0.28	-872.00	6538.00	5070	20221208	-43.49	2745	20231024	4.37	4785	-40.13	20230222	2745	4.37	20231024	5070	-43.49	20221208	2745	4.37	20231024	2.21	N	115160	500	219 억	2615017	N	N	0	N	N
115	20231208	150713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2875	35	2	1.23	344260470	119874	211.33	2840	2950	2835	3690	1990	2840	2871.85	5.95	0	13841	2896	2867	2846	2817	2796	2857	2807	220	850	500	2100	5	1	43970124	1264	-3.30	0.44	12	0.27	-872.00	6538.00	5070	20221208	-43.29	2745	20231024	4.74	4785	-39.92	20230222	2745	4.74	20231024	5070	-43.29	20221208	2745	4.74	20231024	2.21	N	115160	500	219 억	2615017	N	N	0	N	N
116	20231208	140711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2865	25	2	0.88	278449260	96925	170.87	2840	2950	2835	3690	1990	2840	2872.83	5.95	0	10947	2896	2867	2846	2817	2796	2857	2807	220	850	500	2100	5	1	43970124	1260	-3.29	0.44	12	0.22	-872.00	6538.00	5070	20221208	-43.49	2745	20231024	4.37	4785	-40.13	20230222	2745	4.37	20231024	5070	-43.49	20221208	2745	4.37	20231024	2.21	N	115160	500	219 억	2615017	N	N	0	N	N
117	20231208	130711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2865	25	2	0.88	258612375	89975	158.62	2840	2950	2835	3690	1990	2840	2874.27	5.95	0	9442	2896	2867	2846	2817	2796	2857	2807	220	850	500	2100	5	1	43970124	1260	-3.29	0.44	12	0.20	-872.00	6538.00	5070	20221208	-43.49	2745	20231024	4.37	4785	-40.13	20230222	2745	4.37	20231024	5070	-43.49	20221208	2745	4.37	20231024	2.21	N	115160	500	219 억	2615017	N	N	0	N	N
118	20231208	120708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2865	25	2	0.88	253597050	88223	155.53	2840	2950	2835	3690	1990	2840	2874.50	5.95	0	9180	2896	2867	2846	2817	2796	2857	2807	220	850	500	2100	5	1	43970124	1260	-3.29	0.44	12	0.20	-872.00	6538.00	5070	20221208	-43.49	2745	20231024	4.37	4785	-40.13	20230222	2745	4.37	20231024	5070	-43.49	20221208	2745	4.37	20231024	2.21	N	115160	500	219 억	2615017	N	N	0	N	N
119	20231208	110706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2860	20	2	0.70	210914120	73263	129.16	2840	2950	2835	3690	1990	2840	2878.86	5.95	0	5834	2896	2867	2846	2817	2796	2857	2807	220	850	500	2100	5	1	43970124	1258	-3.28	0.44	12	0.17	-872.00	6538.00	5070	20221208	-43.59	2745	20231024	4.19	4785	-40.23	20230222	2745	4.19	20231024	5070	-43.59	20221208	2745	4.19	20231024	2.21	N	115160	500	219 억	2615017	N	N	0	N	N
120	20231208	100715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2845	5	2	0.18	60938315	21429	37.78	2840	2860	2835	3690	1990	2840	2843.73	5.95	0	8132	2896	2867	2846	2817	2796	2857	2807	220	850	500	2100	5	1	43970124	1251	-3.26	0.44	12	0.05	-872.00	6538.00	5070	20221208	-43.89	2745	20231024	3.64	4785	-40.54	20230222	2745	3.64	20231024	5070	-43.89	20221208	2745	3.64	20231024	2.21	N	115160	500	219 억	2615017	N	N	0	N	N
121	20231208	090705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2855	15	2	0.53	1278800	450	0.79	2840	2860	2840	3690	1990	2840	2841.78	5.95	0	-59	2896	2867	2846	2817	2796	2857	2807	220	850	500	2100	5	1	43970124	1255	-3.27	0.44	12	0.00	-872.00	6538.00	5070	20221208	-43.69	2745	20231024	4.01	4785	-40.33	20230222	2745	4.01	20231024	5070	-43.69	20221208	2745	4.01	20231024	2.21	N	115160	500	219 억	2615017	N	N	0	N	N
122	20231207	160708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2840	-15	5	-0.53	160839480	56723	73.96	2850	2875	2825	3710	2000	2855	2835.52	5.97	0	-8796	2898	2876	2853	2831	2808	2865	2820	220	855	500	2110	5	1	43970124	1249	-3.26	0.43	12	0.13	-872.00	6538.00	5070	20221208	-43.98	2745	20231024	3.46	4785	-40.65	20230222	2745	3.46	20231024	5070	-43.98	20221208	2745	3.46	20231024	2.20	N	115160	500	219 억	2623813	N	N	0	N	N
123	20231207	150709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2835	-20	5	-0.70	155680260	54903	71.59	2850	2875	2825	3710	2000	2855	2835.55	5.97	0	-8105	2898	2876	2853	2831	2808	2865	2820	220	855	500	2110	5	1	43970124	1247	-3.25	0.43	12	0.12	-872.00	6538.00	5070	20221208	-44.08	2745	20231024	3.28	4785	-40.75	20230222	2745	3.28	20231024	5070	-44.08	20221208	2745	3.28	20231024	2.20	N	115160	500	219 억	2623813	N	N	0	N	N
124	20231207	140705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2830	-25	5	-0.88	139357640	49136	64.07	2850	2875	2825	3710	2000	2855	2836.16	5.97	0	-7820	2898	2876	2853	2831	2808	2865	2820	220	855	500	2110	5	1	43970124	1244	-3.25	0.43	12	0.11	-872.00	6538.00	5070	20221208	-44.18	2745	20231024	3.10	4785	-40.86	20230222	2745	3.10	20231024	5070	-44.18	20221208	2745	3.10	20231024	2.20	N	115160	500	219 억	2623813	N	N	0	N	N
125	20231207	130705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2835	-20	5	-0.70	116894895	41206	53.73	2850	2875	2825	3710	2000	2855	2836.84	5.97	0	-6684	2898	2876	2853	2831	2808	2865	2820	220	855	500	2110	5	1	43970124	1247	-3.25	0.43	12	0.09	-872.00	6538.00	5070	20221208	-44.08	2745	20231024	3.28	4785	-40.75	20230222	2745	3.28	20231024	5070	-44.08	20221208	2745	3.28	20231024	2.20	N	115160	500	219 억	2623813	N	N	0	N	N
126	20231207	120706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2830	-25	5	-0.88	79598430	28030	36.55	2850	2875	2830	3710	2000	2855	2839.76	5.97	0	-5003	2898	2876	2853	2831	2808	2865	2820	220	855	500	2110	5	1	43970124	1244	-3.25	0.43	12	0.06	-872.00	6538.00	5070	20221208	-44.18	2745	20231024	3.10	4785	-40.86	20230222	2745	3.10	20231024	5070	-44.18	20221208	2745	3.10	20231024	2.20	N	115160	500	219 억	2623813	N	N	0	N	N
127	20231207	110702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2840	-15	5	-0.53	56209985	19776	25.79	2850	2875	2830	3710	2000	2855	2842.33	5.97	0	-4241	2898	2876	2853	2831	2808	2865	2820	220	855	500	2110	5	1	43970124	1249	-3.26	0.43	12	0.04	-872.00	6538.00	5070	20221208	-43.98	2745	20231024	3.46	4785	-40.65	20230222	2745	3.46	20231024	5070	-43.98	20221208	2745	3.46	20231024	2.20	N	115160	500	219 억	2623813	N	N	0	N	N
128	20231207	100700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2835	-20	5	-0.70	36949350	12982	16.93	2850	2875	2835	3710	2000	2855	2846.20	5.97	0	-2244	2898	2876	2853	2831	2808	2865	2820	220	855	500	2110	5	1	43970124	1247	-3.25	0.43	12	0.03	-872.00	6538.00	5070	20221208	-44.08	2745	20231024	3.28	4785	-40.75	20230222	2745	3.28	20231024	5070	-44.08	20221208	2745	3.28	20231024	2.20	N	115160	500	219 억	2623813	N	N	0	N	N
129	20231207	090707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2865	10	2	0.35	7051120	2468	3.22	2850	2875	2850	3710	2000	2855	2857.02	5.97	0	-53	2898	2876	2853	2831	2808	2865	2820	220	855	500	2110	5	1	43970124	1260	-3.29	0.44	12	0.01	-872.00	6538.00	5070	20221208	-43.49	2745	20231024	4.37	4785	-40.13	20230222	2745	4.37	20231024	5070	-43.49	20221208	2745	4.37	20231024	2.20	N	115160	500	219 억	2623813	N	N	0	N	N
130	20231206	160657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2855	10	2	0.35	214806885	75439	81.85	2875	2875	2830	3695	1995	2845	2847.42	5.95	0	5871	2938	2891	2863	2816	2788	2877	2802	220	850	500	2100	5	1	43970124	1255	-3.27	0.44	12	0.17	-872.00	6538.00	5070	20221208	-43.69	2745	20231024	4.01	4785	-40.33	20230222	2745	4.01	20231024	5070	-43.69	20221208	2745	4.01	20231024	2.21	N	115160	500	219 억	2617441	N	N	0	N	N
131	20231206	150708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2870	25	2	0.88	203806790	71591	77.67	2875	2875	2830	3695	1995	2845	2846.82	5.95	0	4790	2938	2891	2863	2816	2788	2877	2802	220	850	500	2100	5	1	43970124	1262	-3.29	0.44	12	0.16	-872.00	6538.00	5070	20221208	-43.39	2745	20231024	4.55	4785	-40.02	20230222	2745	4.55	20231024	5070	-43.39	20221208	2745	4.55	20231024	2.21	N	115160	500	219 억	2617441	N	N	0	N	N
132	20231206	140706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2850	5	2	0.18	169597000	59613	64.68	2875	2875	2830	3695	1995	2845	2844.97	5.95	0	208	2938	2891	2863	2816	2788	2877	2802	220	850	500	2100	5	1	43970124	1253	-3.27	0.44	12	0.14	-872.00	6538.00	5070	20221208	-43.79	2745	20231024	3.83	4785	-40.44	20230222	2745	3.83	20231024	5070	-43.79	20221208	2745	3.83	20231024	2.21	N	115160	500	219 억	2617441	N	N	0	N	N
133	20231206	130658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2850	5	2	0.18	150725075	53002	57.50	2875	2875	2830	3695	1995	2845	2843.76	5.95	0	-2127	2938	2891	2863	2816	2788	2877	2802	220	850	500	2100	5	1	43970124	1253	-3.27	0.44	12	0.12	-872.00	6538.00	5070	20221208	-43.79	2745	20231024	3.83	4785	-40.44	20230222	2745	3.83	20231024	5070	-43.79	20221208	2745	3.83	20231024	2.21	N	115160	500	219 억	2617441	N	N	0	N	N
134	20231206	120655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2865	20	2	0.70	139757210	49161	53.34	2875	2875	2830	3695	1995	2845	2842.85	5.95	0	-2600	2938	2891	2863	2816	2788	2877	2802	220	850	500	2100	5	1	43970124	1260	-3.29	0.44	12	0.11	-872.00	6538.00	5070	20221208	-43.49	2745	20231024	4.37	4785	-40.13	20230222	2745	4.37	20231024	5070	-43.49	20221208	2745	4.37	20231024	2.21	N	115160	500	219 억	2617441	N	N	0	N	N
135	20231206	110708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2850	5	2	0.18	94891770	33419	36.26	2875	2875	2830	3695	1995	2845	2839.46	5.95	0	-8798	2938	2891	2863	2816	2788	2877	2802	220	850	500	2100	5	1	43970124	1253	-3.27	0.44	12	0.08	-872.00	6538.00	5070	20221208	-43.79	2745	20231024	3.83	4785	-40.44	20230222	2745	3.83	20231024	5070	-43.79	20221208	2745	3.83	20231024	2.21	N	115160	500	219 억	2617441	N	N	0	N	N
136	20231206	100659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2845	0	3	0.00	78286285	27573	29.91	2875	2875	2830	3695	1995	2845	2839.24	5.95	0	-9578	2938	2891	2863	2816	2788	2877	2802	220	850	500	2100	5	1	43970124	1251	-3.26	0.44	12	0.06	-872.00	6538.00	5070	20221208	-43.89	2745	20231024	3.64	4785	-40.54	20230222	2745	3.64	20231024	5070	-43.89	20221208	2745	3.64	20231024	2.21	N	115160	500	219 억	2617441	N	N	0	N	N
137	20231206	090702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2860	15	2	0.53	8223785	2890	3.14	2875	2875	2840	3695	1995	2845	2845.60	5.95	0	-1504	2938	2891	2863	2816	2788	2877	2802	220	850	500	2100	5	1	43970124	1258	-3.28	0.44	12	0.01	-872.00	6538.00	5070	20221208	-43.59	2745	20231024	4.19	4785	-40.23	20230222	2745	4.19	20231024	5070	-43.59	20221208	2745	4.19	20231024	2.21	N	115160	500	219 억	2617441	N	N	0	N	N
138	20231205	160705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2845	-45	5	-1.56	261810385	91443	102.49	2890	2910	2835	3755	2025	2890	2863.11	6.01	0	-25378	2950	2920	2890	2860	2830	2905	2845	220	865	500	2130	5	1	43970124	1251	-3.26	0.44	12	0.21	-872.00	6538.00	5070	20221208	-43.89	2745	20231024	3.64	4785	-40.54	20230222	2745	3.64	20231024	5070	-43.89	20221208	2745	3.64	20231024	2.19	N	115160	500	219 억	2642330	N	N	0	N	N
139	20231205	150701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2840	-50	5	-1.73	249054465	86953	97.45	2890	2910	2835	3755	2025	2890	2864.24	6.01	0	-23614	2950	2920	2890	2860	2830	2905	2845	220	865	500	2130	5	1	43970124	1249	-3.26	0.43	12	0.20	-872.00	6538.00	5070	20221208	-43.98	2745	20231024	3.46	4785	-40.65	20230222	2745	3.46	20231024	5070	-43.98	20221208	2745	3.46	20231024	2.19	N	115160	500	219 억	2642330	N	N	0	N	N
140	20231205	140702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2860	-30	5	-1.04	163634515	56930	63.80	2890	2910	2850	3755	2025	2890	2874.31	6.01	0	-19375	2950	2920	2890	2860	2830	2905	2845	220	865	500	2130	5	1	43970124	1258	-3.28	0.44	12	0.13	-872.00	6538.00	5070	20221208	-43.59	2745	20231024	4.19	4785	-40.23	20230222	2745	4.19	20231024	5070	-43.59	20221208	2745	4.19	20231024	2.19	N	115160	500	219 억	2642330	N	N	0	N	N
141	20231205	130700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2865	-25	5	-0.87	118858000	41271	46.25	2890	2910	2860	3755	2025	2890	2879.94	6.01	0	-12702	2950	2920	2890	2860	2830	2905	2845	220	865	500	2130	5	1	43970124	1260	-3.29	0.44	12	0.09	-872.00	6538.00	5070	20221208	-43.49	2745	20231024	4.37	4785	-40.13	20230222	2745	4.37	20231024	5070	-43.49	20221208	2745	4.37	20231024	2.19	N	115160	500	219 억	2642330	N	N	0	N	N
142	20231205	120655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2885	-5	5	-0.17	55282565	19129	21.44	2890	2910	2880	3755	2025	2890	2889.99	6.01	0	-8988	2950	2920	2890	2860	2830	2905	2845	220	865	500	2130	5	1	43970124	1269	-3.31	0.44	12	0.04	-872.00	6538.00	5070	20221208	-43.10	2745	20231024	5.10	4785	-39.71	20230222	2745	5.10	20231024	5070	-43.10	20221208	2745	5.10	20231024	2.19	N	115160	500	219 억	2642330	N	N	0	N	N
143	20231205	110655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	0	3	0.00	43889640	15182	17.02	2890	2910	2885	3755	2025	2890	2890.90	6.01	0	-5480	2950	2920	2890	2860	2830	2905	2845	220	865	500	2130	5	1	43970124	1271	-3.31	0.44	12	0.03	-872.00	6538.00	5070	20221208	-43.00	2745	20231024	5.28	4785	-39.60	20230222	2745	5.28	20231024	5070	-43.00	20221208	2745	5.28	20231024	2.19	N	115160	500	219 억	2642330	N	N	0	N	N
144	20231205	100658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	0	3	0.00	37801265	13076	14.66	2890	2910	2885	3755	2025	2890	2890.89	6.01	0	-5253	2950	2920	2890	2860	2830	2905	2845	220	865	500	2130	5	1	43970124	1271	-3.31	0.44	12	0.03	-872.00	6538.00	5070	20221208	-43.00	2745	20231024	5.28	4785	-39.60	20230222	2745	5.28	20231024	5070	-43.00	20221208	2745	5.28	20231024	2.19	N	115160	500	219 억	2642330	N	N	0	N	N
145	20231205	090655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	0	3	0.00	4210735	1457	1.63	2890	2895	2890	3755	2025	2890	2890.00	6.01	0	-1353	2950	2920	2890	2860	2830	2905	2845	220	865	500	2130	5	1	43970124	1271	-3.31	0.44	12	0.00	-872.00	6538.00	5070	20221208	-43.00	2745	20231024	5.28	4785	-39.60	20230222	2745	5.28	20231024	5070	-43.00	20221208	2745	5.28	20231024	2.19	N	115160	500	219 억	2642330	N	N	0	N	N
146	20231204	160653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	-25	5	-0.86	255649635	88533	134.00	2915	2920	2860	3785	2045	2915	2887.62	6.04	0	-12439	2968	2941	2913	2886	2858	2955	2900	220	870	500	2150	5	1	43970124	1271	-3.31	0.44	12	0.20	-872.00	6538.00	5070	20221208	-43.00	2745	20231024	5.28	4785	-39.60	20230222	2745	5.28	20231024	5070	-43.00	20221208	2745	5.28	20231024	2.20	N	115160	500	219 억	2654768	N	N	1	N	N
147	20231204	150657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2895	-20	5	-0.69	245859280	85146	128.87	2915	2920	2860	3785	2045	2915	2887.50	6.04	0	-12427	2968	2941	2913	2886	2858	2955	2900	220	870	500	2150	5	1	43970124	1273	-3.32	0.44	12	0.19	-872.00	6538.00	5070	20221208	-42.90	2745	20231024	5.46	4785	-39.50	20230222	2745	5.46	20231024	5070	-42.90	20221208	2745	5.46	20231024	2.20	N	115160	500	219 억	2654768	N	N	1	N	N
148	20231204	140651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	-25	5	-0.86	224236035	77669	117.55	2915	2920	2860	3785	2045	2915	2887.07	6.04	0	-10468	2968	2941	2913	2886	2858	2955	2900	220	870	500	2150	5	1	43970124	1271	-3.31	0.44	12	0.18	-872.00	6538.00	5070	20221208	-43.00	2745	20231024	5.28	4785	-39.60	20230222	2745	5.28	20231024	5070	-43.00	20221208	2745	5.28	20231024	2.20	N	115160	500	219 억	2654768	N	N	1	N	N
149	20231204	130650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2885	-30	5	-1.03	202218910	70045	106.01	2915	2920	2860	3785	2045	2915	2886.99	6.04	0	-5126	2968	2941	2913	2886	2858	2955	2900	220	870	500	2150	5	1	43970124	1269	-3.31	0.44	12	0.16	-872.00	6538.00	5070	20221208	-43.10	2745	20231024	5.10	4785	-39.71	20230222	2745	5.10	20231024	5070	-43.10	20221208	2745	5.10	20231024	2.20	N	115160	500	219 억	2654768	N	N	1	N	N
150	20231204	120650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2895	-20	5	-0.69	192643480	66734	101.00	2915	2920	2860	3785	2045	2915	2886.74	6.04	0	-3832	2968	2941	2913	2886	2858	2955	2900	220	870	500	2150	5	1	43970124	1273	-3.32	0.44	12	0.15	-872.00	6538.00	5070	20221208	-42.90	2745	20231024	5.46	4785	-39.50	20230222	2745	5.46	20231024	5070	-42.90	20221208	2745	5.46	20231024	2.20	N	115160	500	219 억	2654768	N	N	1	N	N
151	20231204	110653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	-25	5	-0.86	134323095	46452	70.31	2915	2920	2875	3785	2045	2915	2891.65	6.04	0	-3573	2968	2941	2913	2886	2858	2955	2900	220	870	500	2150	5	1	43970124	1271	-3.31	0.44	12	0.11	-872.00	6538.00	5070	20221208	-43.00	2745	20231024	5.28	4785	-39.60	20230222	2745	5.28	20231024	5070	-43.00	20221208	2745	5.28	20231024	2.20	N	115160	500	219 억	2654768	N	N	1	N	N
152	20231204	100652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	-25	5	-0.86	75840020	26180	39.62	2915	2920	2880	3785	2045	2915	2896.87	6.04	0	-4671	2968	2941	2913	2886	2858	2955	2900	220	870	500	2150	5	1	43970124	1271	-3.31	0.44	12	0.06	-872.00	6538.00	5070	20221208	-43.00	2745	20231024	5.28	4785	-39.60	20230222	2745	5.28	20231024	5070	-43.00	20221208	2745	5.28	20231024	2.20	N	115160	500	219 억	2654768	N	N	1	N	N
153	20231204	090652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2915	0	3	0.00	9367335	3219	4.87	2915	2920	2905	3785	2045	2915	2910.01	6.04	0	-2636	2968	2941	2913	2886	2858	2955	2900	220	870	500	2150	5	1	43970124	1282	-3.34	0.45	12	0.01	-872.00	6538.00	5070	20221208	-42.50	2745	20231024	6.19	4785	-39.08	20230222	2745	6.19	20231024	5070	-42.50	20221208	2745	6.19	20231024	2.20	N	115160	500	219 억	2654768	N	N	1	N	N
154	20231201	160652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2915	10	2	0.34	192193680	66070	88.54	2890	2940	2885	3775	2035	2905	2908.94	6.01	0	10373	2951	2927	2886	2862	2821	2940	2875	220	870	500	2140	5	1	43970124	1282	-3.34	0.45	12	0.15	-872.00	6538.00	5070	20221208	-42.50	2745	20231024	6.19	4785	-39.08	20230222	2745	6.19	20231024	5070	-42.50	20221208	2745	6.19	20231024	2.21	N	115160	500	219 억	2644395	N	N	1	N	N
155	20231201	150651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2910	5	2	0.17	174975905	60158	80.62	2890	2940	2885	3775	2035	2905	2908.61	6.01	0	10413	2951	2927	2886	2862	2821	2940	2875	220	870	500	2140	5	1	43970124	1280	-3.34	0.45	12	0.14	-872.00	6538.00	5070	20221208	-42.60	2745	20231024	6.01	4785	-39.18	20230222	2745	6.01	20231024	5070	-42.60	20221208	2745	6.01	20231024	2.21	N	115160	500	219 억	2644395	N	N	1	N	N
156	20231201	140650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2910	5	2	0.17	159865305	54976	73.67	2890	2930	2885	3775	2035	2905	2907.91	6.01	0	10120	2951	2927	2886	2862	2821	2940	2875	220	870	500	2140	5	1	43970124	1280	-3.34	0.45	12	0.13	-872.00	6538.00	5070	20221208	-42.60	2745	20231024	6.01	4785	-39.18	20230222	2745	6.01	20231024	5070	-42.60	20221208	2745	6.01	20231024	2.21	N	115160	500	219 억	2644395	N	N	1	N	N
157	20231201	130653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2915	10	2	0.34	147301105	50661	67.89	2890	2930	2885	3775	2035	2905	2907.58	6.01	0	8073	2951	2927	2886	2862	2821	2940	2875	220	870	500	2140	5	1	43970124	1282	-3.34	0.45	12	0.12	-872.00	6538.00	5070	20221208	-42.50	2745	20231024	6.19	4785	-39.08	20230222	2745	6.19	20231024	5070	-42.50	20221208	2745	6.19	20231024	2.21	N	115160	500	219 억	2644395	N	N	1	N	N
158	20231201	120656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2900	-5	5	-0.17	130013530	44720	59.93	2890	2930	2885	3775	2035	2905	2907.28	6.01	0	7273	2951	2927	2886	2862	2821	2940	2875	220	870	500	2140	5	1	43970124	1275	-3.33	0.44	12	0.10	-872.00	6538.00	5070	20221208	-42.80	2745	20231024	5.65	4785	-39.39	20230222	2745	5.65	20231024	5070	-42.80	20221208	2745	5.65	20231024	2.21	N	115160	500	219 억	2644395	N	N	1	N	N
159	20231201	110652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2910	5	2	0.17	119851260	41232	55.26	2890	2930	2885	3775	2035	2905	2906.75	6.01	0	6901	2951	2927	2886	2862	2821	2940	2875	220	870	500	2140	5	1	43970124	1280	-3.34	0.45	12	0.09	-872.00	6538.00	5070	20221208	-42.60	2745	20231024	6.01	4785	-39.18	20230222	2745	6.01	20231024	5070	-42.60	20221208	2745	6.01	20231024	2.21	N	115160	500	219 억	2644395	N	N	1	N	N
160	20231201	100657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2905	0	3	0.00	77835675	26807	35.92	2890	2930	2885	3775	2035	2905	2903.56	6.01	0	2192	2951	2927	2886	2862	2821	2940	2875	220	870	500	2140	5	1	43970124	1277	-3.33	0.44	12	0.06	-872.00	6538.00	5070	20221208	-42.70	2745	20231024	5.83	4785	-39.29	20230222	2745	5.83	20231024	5070	-42.70	20221208	2745	5.83	20231024	2.21	N	115160	500	219 억	2644395	N	N	1	N	N
161	20231201	090650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2900	-5	5	-0.17	17048920	5895	7.90	2890	2905	2885	3775	2035	2905	2892.10	6.01	0	2879	2951	2927	2886	2862	2821	2940	2875	220	870	500	2140	5	1	43970124	1275	-3.33	0.44	12	0.01	-872.00	6538.00	5070	20221208	-42.80	2745	20231024	5.65	4785	-39.39	20230222	2745	5.65	20231024	5070	-42.80	20221208	2745	5.65	20231024	2.21	N	115160	500	219 억	2644395	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History