KissMeData/083640/price/prices-20231201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	556	6	2	1.09	1402178297	2406941	1288.16	550	620	547	715	385	550	582.76	0.85	-53213	-59124	555	552	547	544	539	554	546	389	165	500	370	1	1	77720351	432	9.11	0.28	12	3.10	61.00	1953.00	1307	20230210	-57.46	450	20231024	23.56	1307	-57.46	20230210	450	23.56	20231024	1307	-57.46	20230210	450	23.56	20231024	1.61	N	083640	500	388 억	662521	N	N	N	N
3	20231229	150728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	556	6	2	1.09	1402178297	2406941	1288.16	550	620	547	715	385	550	582.76	0.85	-53213	-59124	555	552	547	544	539	554	546	389	165	500	370	1	1	77720351	432	9.11	0.28	12	3.10	61.00	1953.00	1307	20230210	-57.46	450	20231024	23.56	1307	-57.46	20230210	450	23.56	20231024	1307	-57.46	20230210	450	23.56	20231024	1.61	N	083640	500	388 억	662521	N	N	N	N
4	20231229	140728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	556	6	2	1.09	1402178297	2406941	1288.16	550	620	547	715	385	550	582.76	0.85	-53213	-59124	555	552	547	544	539	554	546	389	165	500	370	1	1	77720351	432	9.11	0.28	12	3.10	61.00	1953.00	1307	20230210	-57.46	450	20231024	23.56	1307	-57.46	20230210	450	23.56	20231024	1307	-57.46	20230210	450	23.56	20231024	1.61	N	083640	500	388 억	662521	N	N	N	N
5	20231229	130728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	556	6	2	1.09	1402178297	2406941	1288.16	550	620	547	715	385	550	582.76	0.85	-53213	-59124	555	552	547	544	539	554	546	389	165	500	370	1	1	77720351	432	9.11	0.28	12	3.10	61.00	1953.00	1307	20230210	-57.46	450	20231024	23.56	1307	-57.46	20230210	450	23.56	20231024	1307	-57.46	20230210	450	23.56	20231024	1.61	N	083640	500	388 억	662521	N	N	N	N
6	20231229	120730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	556	6	2	1.09	1402178297	2406941	1288.16	550	620	547	715	385	550	582.76	0.85	-53213	-59124	555	552	547	544	539	554	546	389	165	500	370	1	1	77720351	432	9.11	0.28	12	3.10	61.00	1953.00	1307	20230210	-57.46	450	20231024	23.56	1307	-57.46	20230210	450	23.56	20231024	1307	-57.46	20230210	450	23.56	20231024	1.61	N	083640	500	388 억	662521	N	N	N	N
7	20231229	110658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	556	6	2	1.09	1402178297	2406941	1288.16	550	620	547	715	385	550	582.76	0.85	-53213	-59124	555	552	547	544	539	554	546	389	165	500	370	1	1	77720351	432	9.11	0.28	12	3.10	61.00	1953.00	1307	20230210	-57.46	450	20231024	23.56	1307	-57.46	20230210	450	23.56	20231024	1307	-57.46	20230210	450	23.56	20231024	1.61	N	083640	500	388 억	662521	N	N	N	N
8	20231229	100704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	556	6	2	1.09	1402178297	2406941	1288.16	550	620	547	715	385	550	582.76	0.85	-53213	-59124	555	552	547	544	539	554	546	389	165	500	370	1	1	77720351	432	9.11	0.28	12	3.10	61.00	1953.00	1307	20230210	-57.46	450	20231024	23.56	1307	-57.46	20230210	450	23.56	20231024	1307	-57.46	20230210	450	23.56	20231024	1.61	N	083640	500	388 억	662521	N	N	N	N
9	20231229	090705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	556	6	2	1.09	1402178297	2406941	1288.16	550	620	547	715	385	550	582.76	0.85	-53213	-59124	555	552	547	544	539	554	546	389	165	500	370	1	1	77720351	432	9.11	0.28	12	3.10	61.00	1953.00	1307	20230210	-57.46	450	20231024	23.56	1307	-57.46	20230210	450	23.56	20231024	1307	-57.46	20230210	450	23.56	20231024	1.61	N	083640	500	388 억	662521	N	N	N	N
10	20231228	160657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	556	6	2	1.09	1397088591	2397744	1283.24	550	620	547	715	385	550	582.76	0.92	0	-59124	555	552	547	544	539	554	546	389	165	500	370	1	1	77720351	432	9.11	0.28	12	3.09	61.00	1953.00	1307	20230210	-57.46	450	20231024	23.56	1307	-57.46	20230210	450	23.56	20231024	1307	-57.46	20230210	450	23.56	20231024	1.61	N	083640	500	388 억	715734	N	N	N	N
11	20231228	150703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	559	9	2	1.64	1370017653	2349092	1257.20	550	620	547	715	385	550	583.29	0.92	0	-62861	555	552	547	544	539	554	546	389	165	500	370	1	1	77720351	434	9.16	0.29	12	3.02	61.00	1953.00	1307	20230210	-57.23	450	20231024	24.22	1307	-57.23	20230210	450	24.22	20231024	1307	-57.23	20230210	450	24.22	20231024	1.61	N	083640	500	388 억	715734	N	N	N	N
12	20231228	140656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	557	7	2	1.27	1346605322	2307068	1234.71	550	620	547	715	385	550	583.77	0.92	0	-66372	555	552	547	544	539	554	546	389	165	500	370	1	1	77720351	433	9.13	0.29	12	2.97	61.00	1953.00	1307	20230210	-57.38	450	20231024	23.78	1307	-57.38	20230210	450	23.78	20231024	1307	-57.38	20230210	450	23.78	20231024	1.61	N	083640	500	388 억	715734	N	N	N	N
13	20231228	130656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	561	11	2	2.00	1330891904	2278974	1219.67	550	620	547	715	385	550	584.07	0.92	0	-70826	555	552	547	544	539	554	546	389	165	500	370	1	1	77720351	436	9.20	0.29	12	2.93	61.00	1953.00	1307	20230210	-57.08	450	20231024	24.67	1307	-57.08	20230210	450	24.67	20231024	1307	-57.08	20230210	450	24.67	20231024	1.61	N	083640	500	388 억	715734	N	N	N	N
14	20231228	120659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	558	8	2	1.45	1287055388	2200425	1177.64	550	620	547	715	385	550	585.00	0.92	0	-101129	555	552	547	544	539	554	546	389	165	500	370	1	1	77720351	434	9.15	0.29	12	2.83	61.00	1953.00	1307	20230210	-57.31	450	20231024	24.00	1307	-57.31	20230210	450	24.00	20231024	1307	-57.31	20230210	450	24.00	20231024	1.61	N	083640	500	388 억	715734	N	N	N	N
15	20231228	110700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	565	15	2	2.73	1239377344	2115161	1132.00	550	620	547	715	385	550	586.05	0.92	0	-102979	555	552	547	544	539	554	546	389	165	500	370	1	1	77720351	439	9.26	0.29	12	2.72	61.00	1953.00	1307	20230210	-56.77	450	20231024	25.56	1307	-56.77	20230210	450	25.56	20231024	1307	-56.77	20230210	450	25.56	20231024	1.61	N	083640	500	388 억	715734	N	N	N	N
16	20231228	100656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	563	13	2	2.36	1207265662	2058234	1101.54	550	620	547	715	385	550	586.66	0.92	0	-92403	555	552	547	544	539	554	546	389	165	500	370	1	1	77720351	438	9.23	0.29	12	2.65	61.00	1953.00	1307	20230210	-56.92	450	20231024	25.11	1307	-56.92	20230210	450	25.11	20231024	1307	-56.92	20230210	450	25.11	20231024	1.61	N	083640	500	388 억	715734	N	N	N	N
17	20231228	090657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	594	44	2	8.00	667451823	1121083	599.99	550	620	547	715	385	550	595.60	0.92	0	-39245	555	552	547	544	539	554	546	389	165	500	370	1	1	77720351	462	9.74	0.30	12	1.44	61.00	1953.00	1307	20230210	-54.55	450	20231024	32.00	1307	-54.55	20230210	450	32.00	20231024	1307	-54.55	20230210	450	32.00	20231024	1.61	N	083640	500	388 억	715734	N	N	N	N
18	20231227	160651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	550	4	2	0.73	100466881	183831	92.21	546	550	542	709	383	546	546.52	0.85	0	55588	558	552	548	542	538	550	540	389	163	500	370	1	1	77720351	427	9.02	0.28	12	0.24	61.00	1953.00	1307	20230210	-57.92	450	20231024	22.22	1307	-57.92	20230210	450	22.22	20231024	1307	-57.92	20230210	450	22.22	20231024	1.66	N	083640	500	388 억	660324	N	N	N	N
19	20231227	150701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	549	3	2	0.55	92371203	169091	84.82	546	550	542	709	383	546	546.28	0.85	0	48873	558	552	548	542	538	550	540	389	163	500	370	1	1	77720351	427	9.00	0.28	12	0.22	61.00	1953.00	1307	20230210	-58.00	450	20231024	22.00	1307	-58.00	20230210	450	22.00	20231024	1307	-58.00	20230210	450	22.00	20231024	1.66	N	083640	500	388 억	660324	N	N	N	N
20	20231227	140659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	548	2	2	0.37	80512605	147460	73.97	546	550	542	709	383	546	546.00	0.85	0	44473	558	552	548	542	538	550	540	389	163	500	370	1	1	77720351	426	8.98	0.28	12	0.19	61.00	1953.00	1307	20230210	-58.07	450	20231024	21.78	1307	-58.07	20230210	450	21.78	20231024	1307	-58.07	20230210	450	21.78	20231024	1.66	N	083640	500	388 억	660324	N	N	N	N
21	20231227	130653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	549	3	2	0.55	78803528	144343	72.40	546	550	542	709	383	546	545.95	0.85	0	44337	558	552	548	542	538	550	540	389	163	500	370	1	1	77720351	427	9.00	0.28	12	0.19	61.00	1953.00	1307	20230210	-58.00	450	20231024	22.00	1307	-58.00	20230210	450	22.00	20231024	1307	-58.00	20230210	450	22.00	20231024	1.66	N	083640	500	388 억	660324	N	N	N	N
22	20231227	120654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	546	0	3	0.00	71757785	131473	65.95	546	550	542	709	383	546	545.80	0.85	0	44153	558	552	548	542	538	550	540	389	163	500	370	1	1	77720351	424	8.95	0.28	12	0.17	61.00	1953.00	1307	20230210	-58.22	450	20231024	21.33	1307	-58.22	20230210	450	21.33	20231024	1307	-58.22	20230210	450	21.33	20231024	1.66	N	083640	500	388 억	660324	N	N	N	N
23	20231227	110658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	550	4	2	0.73	66792250	122398	61.40	546	550	542	709	383	546	545.70	0.85	0	44166	558	552	548	542	538	550	540	389	163	500	370	1	1	77720351	427	9.02	0.28	12	0.16	61.00	1953.00	1307	20230210	-57.92	450	20231024	22.22	1307	-57.92	20230210	450	22.22	20231024	1307	-57.92	20230210	450	22.22	20231024	1.66	N	083640	500	388 억	660324	N	N	N	N
24	20231227	100658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	550	4	2	0.73	52799893	96884	48.60	546	550	542	709	383	546	544.98	0.85	0	35819	558	552	548	542	538	550	540	389	163	500	370	1	1	77720351	427	9.02	0.28	12	0.12	61.00	1953.00	1307	20230210	-57.92	450	20231024	22.22	1307	-57.92	20230210	450	22.22	20231024	1307	-57.92	20230210	450	22.22	20231024	1.66	N	083640	500	388 억	660324	N	N	N	N
25	20231227	090659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	544	-2	5	-0.37	11799888	21623	10.85	546	546	543	709	383	546	545.71	0.85	0	7613	558	552	548	542	538	550	540	389	163	500	370	1	1	77720351	423	8.92	0.28	12	0.03	61.00	1953.00	1307	20230210	-58.38	450	20231024	20.89	1307	-58.38	20230210	450	20.89	20231024	1307	-58.38	20230210	450	20.89	20231024	1.66	N	083640	500	388 억	660324	N	N	N	N
26	20231226	160700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	546	-6	5	-1.09	109112136	198981	144.92	552	554	544	717	387	552	548.42	0.85	0	3048	559	555	550	546	541	557	548	389	165	500	370	1	1	77720351	424	8.95	0.28	12	0.26	61.00	1953.00	1315	20221221	-58.48	450	20231024	21.33	1307	-58.22	20230210	450	21.33	20231024	1307	-58.22	20230210	450	21.33	20231024	1.68	N	083640	500	388 억	659611	N	N	N	N
27	20231226	150656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	545	-7	5	-1.27	99433699	181247	132.01	552	554	544	717	387	552	548.61	0.85	0	2575	559	555	550	546	541	557	548	389	165	500	370	1	1	77720351	424	8.93	0.28	12	0.23	61.00	1953.00	1315	20221221	-58.56	450	20231024	21.11	1307	-58.30	20230210	450	21.11	20231024	1307	-58.30	20230210	450	21.11	20231024	1.68	N	083640	500	388 억	659611	N	N	N	N
28	20231226	140659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	546	-6	5	-1.09	81222532	147851	107.68	552	554	545	717	387	552	549.35	0.85	0	-1190	559	555	550	546	541	557	548	389	165	500	370	1	1	77720351	424	8.95	0.28	12	0.19	61.00	1953.00	1315	20221221	-58.48	450	20231024	21.33	1307	-58.22	20230210	450	21.33	20231024	1307	-58.22	20230210	450	21.33	20231024	1.68	N	083640	500	388 억	659611	N	N	N	N
29	20231226	130658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	551	-1	5	-0.18	59073804	107279	78.13	552	554	545	717	387	552	550.66	0.85	0	-1922	559	555	550	546	541	557	548	389	165	500	370	1	1	77720351	428	9.03	0.28	12	0.14	61.00	1953.00	1315	20221221	-58.10	450	20231024	22.44	1307	-57.84	20230210	450	22.44	20231024	1307	-57.84	20230210	450	22.44	20231024	1.68	N	083640	500	388 억	659611	N	N	N	N
30	20231226	120657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	550	-2	5	-0.36	43555591	78991	57.53	552	554	545	717	387	552	551.40	0.85	0	-3436	559	555	550	546	541	557	548	389	165	500	370	1	1	77720351	427	9.02	0.28	12	0.10	61.00	1953.00	1315	20221221	-58.17	450	20231024	22.22	1307	-57.92	20230210	450	22.22	20231024	1307	-57.92	20230210	450	22.22	20231024	1.68	N	083640	500	388 억	659611	N	N	N	N
31	20231226	110701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	552	0	3	0.00	29878200	54180	39.46	552	554	545	717	387	552	551.46	0.85	0	-3546	559	555	550	546	541	557	548	389	165	500	370	1	1	77720351	429	9.05	0.28	12	0.07	61.00	1953.00	1315	20221221	-58.02	450	20231024	22.67	1307	-57.77	20230210	450	22.67	20231024	1307	-57.77	20230210	450	22.67	20231024	1.68	N	083640	500	388 억	659611	N	N	N	N
32	20231226	100657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	552	0	3	0.00	19713418	35757	26.04	552	552	545	717	387	552	551.32	0.85	0	-1355	559	555	550	546	541	557	548	389	165	500	370	1	1	77720351	429	9.05	0.28	12	0.05	61.00	1953.00	1315	20221221	-58.02	450	20231024	22.67	1307	-57.77	20230210	450	22.67	20231024	1307	-57.77	20230210	450	22.67	20231024	1.68	N	083640	500	388 억	659611	N	N	N	N
33	20231226	090659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	550	-2	5	-0.36	3711175	6725	4.90	552	552	545	717	387	552	551.85	0.85	0	-230	559	555	550	546	541	557	548	389	165	500	370	1	1	77720351	427	9.02	0.28	12	0.01	61.00	1953.00	1315	20221221	-58.17	450	20231024	22.22	1307	-57.92	20230210	450	22.22	20231024	1307	-57.92	20230210	450	22.22	20231024	1.68	N	083640	500	388 억	659611	N	N	N	N
34	20231222	160649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	552	1	2	0.18	75373979	137280	119.17	550	554	545	716	386	551	549.04	0.83	0	11569	562	556	548	542	534	559	545	389	165	500	370	1	1	77720351	429	9.05	0.28	12	0.18	61.00	1953.00	1405	20221220	-60.71	450	20231024	22.67	1307	-57.77	20230210	450	22.67	20231024	1307	-57.77	20230210	450	22.67	20231024	1.64	N	083640	500	388 억	648178	N	N	N	N
35	20231222	150646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	549	-2	5	-0.36	69679410	126963	110.22	550	554	545	716	386	551	548.82	0.83	0	11446	562	556	548	542	534	559	545	389	165	500	370	1	1	77720351	427	9.00	0.28	12	0.16	61.00	1953.00	1405	20221220	-60.93	450	20231024	22.00	1307	-58.00	20230210	450	22.00	20231024	1307	-58.00	20230210	450	22.00	20231024	1.64	N	083640	500	388 억	648178	N	N	N	N
36	20231222	140644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	550	-1	5	-0.18	63825215	116277	100.94	550	554	545	716	386	551	548.91	0.83	0	11684	562	556	548	542	534	559	545	389	165	500	370	1	1	77720351	427	9.02	0.28	12	0.15	61.00	1953.00	1405	20221220	-60.85	450	20231024	22.22	1307	-57.92	20230210	450	22.22	20231024	1307	-57.92	20230210	450	22.22	20231024	1.64	N	083640	500	388 억	648178	N	N	N	N
37	20231222	130646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	548	-3	5	-0.54	43651531	79400	68.93	550	554	545	716	386	551	549.77	0.83	0	3244	562	556	548	542	534	559	545	389	165	500	370	1	1	77720351	426	8.98	0.28	12	0.10	61.00	1953.00	1405	20221220	-61.00	450	20231024	21.78	1307	-58.07	20230210	450	21.78	20231024	1307	-58.07	20230210	450	21.78	20231024	1.64	N	083640	500	388 억	648178	N	N	N	N
38	20231222	120644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	549	-2	5	-0.36	32345680	58811	51.05	550	554	545	716	386	551	549.99	0.83	0	990	562	556	548	542	534	559	545	389	165	500	370	1	1	77720351	427	9.00	0.28	12	0.08	61.00	1953.00	1405	20221220	-60.93	450	20231024	22.00	1307	-58.00	20230210	450	22.00	20231024	1307	-58.00	20230210	450	22.00	20231024	1.64	N	083640	500	388 억	648178	N	N	N	N
39	20231222	110644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	552	1	2	0.18	30595439	55627	48.29	550	554	545	716	386	551	550.01	0.83	0	282	562	556	548	542	534	559	545	389	165	500	370	1	1	77720351	429	9.05	0.28	12	0.07	61.00	1953.00	1405	20221220	-60.71	450	20231024	22.67	1307	-57.77	20230210	450	22.67	20231024	1307	-57.77	20230210	450	22.67	20231024	1.64	N	083640	500	388 억	648178	N	N	N	N
40	20231222	100643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	546	-5	5	-0.91	19372122	35244	30.60	550	551	545	716	386	551	549.66	0.83	0	-2728	562	556	548	542	534	559	545	389	165	500	370	1	1	77720351	424	8.95	0.28	12	0.05	61.00	1953.00	1405	20221220	-61.14	450	20231024	21.33	1307	-58.22	20230210	450	21.33	20231024	1307	-58.22	20230210	450	21.33	20231024	1.64	N	083640	500	388 억	648178	N	N	N	N
41	20231222	090644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	550	-1	5	-0.18	8719934	15835	13.75	550	551	550	716	386	551	550.67	0.83	0	-1815	562	556	548	542	534	559	545	389	165	500	370	1	1	77720351	427	9.02	0.28	12	0.02	61.00	1953.00	1405	20221220	-60.85	450	20231024	22.22	1307	-57.92	20230210	450	22.22	20231024	1307	-57.92	20230210	450	22.22	20231024	1.64	N	083640	500	388 억	648178	N	N	N	N
42	20231221	160641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	551	1	2	0.18	62694311	114191	43.24	550	554	540	715	385	550	549.03	0.82	0	9501	560	555	550	545	540	555	545	389	165	500	370	1	1	77720351	428	9.03	0.28	12	0.15	61.00	1953.00	1405	20221220	-60.78	450	20231024	22.44	1307	-57.84	20230210	450	22.44	20231024	1315	-58.10	20221221	450	22.44	20231024	1.64	N	083640	500	388 억	639080	N	N	N	N
43	20231221	150642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	551	1	2	0.18	61330597	111716	42.30	550	554	540	715	385	550	548.99	0.82	0	9042	560	555	550	545	540	555	545	389	165	500	370	1	1	77720351	428	9.03	0.28	12	0.14	61.00	1953.00	1405	20221220	-60.78	450	20231024	22.44	1307	-57.84	20230210	450	22.44	20231024	1315	-58.10	20221221	450	22.44	20231024	1.64	N	083640	500	388 억	639080	N	N	N	N
44	20231221	140641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	550	0	3	0.00	54197763	98728	37.38	550	554	540	715	385	550	548.96	0.82	0	9447	560	555	550	545	540	555	545	389	165	500	370	1	1	77720351	427	9.02	0.28	12	0.13	61.00	1953.00	1405	20221220	-60.85	450	20231024	22.22	1307	-57.92	20230210	450	22.22	20231024	1315	-58.17	20221221	450	22.22	20231024	1.64	N	083640	500	388 억	639080	N	N	N	N
45	20231221	130640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	549	-1	5	-0.18	49126078	89508	33.89	550	554	540	715	385	550	548.85	0.82	0	13834	560	555	550	545	540	555	545	389	165	500	370	1	1	77720351	427	9.00	0.28	12	0.12	61.00	1953.00	1405	20221220	-60.93	450	20231024	22.00	1307	-58.00	20230210	450	22.00	20231024	1315	-58.25	20221221	450	22.00	20231024	1.64	N	083640	500	388 억	639080	N	N	N	N
46	20231221	120644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	549	-1	5	-0.18	46807155	85279	32.29	550	554	540	715	385	550	548.87	0.82	0	13869	560	555	550	545	540	555	545	389	165	500	370	1	1	77720351	427	9.00	0.28	12	0.11	61.00	1953.00	1405	20221220	-60.93	450	20231024	22.00	1307	-58.00	20230210	450	22.00	20231024	1315	-58.25	20221221	450	22.00	20231024	1.64	N	083640	500	388 억	639080	N	N	N	N
47	20231221	110644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	548	-2	5	-0.36	44831030	81671	30.92	550	554	540	715	385	550	548.92	0.82	0	13874	560	555	550	545	540	555	545	389	165	500	370	1	1	77720351	426	8.98	0.28	12	0.11	61.00	1953.00	1405	20221220	-61.00	450	20231024	21.78	1307	-58.07	20230210	450	21.78	20231024	1315	-58.33	20221221	450	21.78	20231024	1.64	N	083640	500	388 억	639080	N	N	N	N
48	20231221	100641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	552	2	2	0.36	12025443	21856	8.28	550	554	549	715	385	550	550.21	0.82	0	10934	560	555	550	545	540	555	545	389	165	500	370	1	1	77720351	429	9.05	0.28	12	0.03	61.00	1953.00	1405	20221220	-60.71	450	20231024	22.67	1307	-57.77	20230210	450	22.67	20231024	1315	-58.02	20221221	450	22.67	20231024	1.64	N	083640	500	388 억	639080	N	N	N	N
49	20231221	090642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	550	0	3	0.00	4266350	7757	2.94	550	550	550	715	385	550	550.00	0.82	0	-663	560	555	550	545	540	555	545	389	165	500	370	1	1	77720351	427	9.02	0.28	12	0.01	61.00	1953.00	1405	20221220	-60.85	450	20231024	22.22	1307	-57.92	20230210	450	22.22	20231024	1315	-58.17	20221221	450	22.22	20231024	1.64	N	083640	500	388 억	639080	N	N	N	N
50	20231220	160643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	550	0	3	0.00	144759920	264098	162.93	550	555	545	715	385	550	548.13	0.73	0	73275	564	557	553	546	542	555	544	389	165	500	370	1	1	77720351	427	9.02	0.28	12	0.34	61.00	1953.00	1405	20221220	-60.85	450	20231024	22.22	1307	-57.92	20230210	450	22.22	20231024	1405	-60.85	20221220	450	22.22	20231024	1.67	N	083640	500	388 억	566220	N	N	N	N
51	20231220	150718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	550	0	3	0.00	139382388	254318	156.90	550	555	545	715	385	550	548.06	0.73	0	71840	564	557	553	546	542	555	544	389	165	500	370	1	1	77720351	427	9.02	0.28	12	0.33	61.00	1953.00	1405	20221220	-60.85	450	20231024	22.22	1307	-57.92	20230210	450	22.22	20231024	1405	-60.85	20221220	450	22.22	20231024	1.67	N	083640	500	388 억	566220	N	N	N	N
52	20231220	140725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	549	-1	5	-0.18	131275228	239521	147.77	550	555	545	715	385	550	548.07	0.73	0	66898	564	557	553	546	542	555	544	389	165	500	370	1	1	77720351	427	9.00	0.28	12	0.31	61.00	1953.00	1405	20221220	-60.93	450	20231024	22.00	1307	-58.00	20230210	450	22.00	20231024	1405	-60.93	20221220	450	22.00	20231024	1.67	N	083640	500	388 억	566220	N	N	N	N
53	20231220	130721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	549	-1	5	-0.18	106697862	194615	120.07	550	555	545	715	385	550	548.25	0.73	0	61103	564	557	553	546	542	555	544	389	165	500	370	1	1	77720351	427	9.00	0.28	12	0.25	61.00	1953.00	1405	20221220	-60.93	450	20231024	22.00	1307	-58.00	20230210	450	22.00	20231024	1405	-60.93	20221220	450	22.00	20231024	1.67	N	083640	500	388 억	566220	N	N	N	N
54	20231220	120640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	548	-2	5	-0.36	88806581	162034	99.97	550	555	545	715	385	550	548.07	0.73	0	59562	564	557	553	546	542	555	544	389	165	500	370	1	1	77720351	426	8.98	0.28	12	0.21	61.00	1953.00	1405	20221220	-61.00	450	20231024	21.78	1307	-58.07	20230210	450	21.78	20231024	1405	-61.00	20221220	450	21.78	20231024	1.67	N	083640	500	388 억	566220	N	N	N	N
55	20231220	110642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	549	-1	5	-0.18	83698795	152724	94.22	550	555	545	715	385	550	548.04	0.73	0	59464	564	557	553	546	542	555	544	389	165	500	370	1	1	77720351	427	9.00	0.28	12	0.20	61.00	1953.00	1405	20221220	-60.93	450	20231024	22.00	1307	-58.00	20230210	450	22.00	20231024	1405	-60.93	20221220	450	22.00	20231024	1.67	N	083640	500	388 억	566220	N	N	N	N
56	20231220	100642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	550	0	3	0.00	74278336	135601	83.66	550	555	545	715	385	550	547.77	0.73	0	65859	564	557	553	546	542	555	544	389	165	500	370	1	1	77720351	427	9.02	0.28	12	0.17	61.00	1953.00	1405	20221220	-60.85	450	20231024	22.22	1307	-57.92	20230210	450	22.22	20231024	1405	-60.85	20221220	450	22.22	20231024	1.67	N	083640	500	388 억	566220	N	N	N	N
57	20231220	090641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	553	3	2	0.55	25479338	46343	28.59	550	553	548	715	385	550	549.80	0.73	0	32403	564	557	553	546	542	555	544	389	165	500	370	1	1	77720351	430	9.07	0.28	12	0.06	61.00	1953.00	1405	20221220	-60.64	450	20231024	22.89	1307	-57.69	20230210	450	22.89	20231024	1405	-60.64	20221220	450	22.89	20231024	1.67	N	083640	500	388 억	566220	N	N	N	N
58	20231219	160641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	550	-7	5	-1.26	87404466	157659	45.67	557	560	549	724	390	557	554.39	0.74	0	3622	591	573	559	541	527	583	551	389	167	500	370	1	1	77720351	427	9.02	0.28	12	0.20	61.00	1953.00	1410	20221215	-60.99	450	20231024	22.22	1307	-57.92	20230210	450	22.22	20231024	1405	-60.85	20221220	450	22.22	20231024	1.69	N	083640	500	388 억	572155	N	N	N	N
59	20231219	150643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	554	-3	5	-0.54	75050441	135234	39.17	557	560	549	724	390	557	554.97	0.74	0	-5641	591	573	559	541	527	583	551	389	167	500	370	1	1	77720351	431	9.08	0.28	12	0.17	61.00	1953.00	1410	20221215	-60.71	450	20231024	23.11	1307	-57.61	20230210	450	23.11	20231024	1405	-60.57	20221220	450	23.11	20231024	1.69	N	083640	500	388 억	572155	N	N	N	N
60	20231219	140640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	551	-6	5	-1.08	29334770	53068	15.37	557	557	549	724	390	557	552.78	0.74	0	-4627	591	573	559	541	527	583	551	389	167	500	370	1	1	77720351	428	9.03	0.28	12	0.07	61.00	1953.00	1410	20221215	-60.92	450	20231024	22.44	1307	-57.84	20230210	450	22.44	20231024	1405	-60.78	20221220	450	22.44	20231024	1.69	N	083640	500	388 억	572155	N	N	N	N
61	20231219	130644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	553	-4	5	-0.72	19743129	35680	10.34	557	557	549	724	390	557	553.34	0.74	0	-4988	591	573	559	541	527	583	551	389	167	500	370	1	1	77720351	430	9.07	0.28	12	0.05	61.00	1953.00	1410	20221215	-60.78	450	20231024	22.89	1307	-57.69	20230210	450	22.89	20231024	1405	-60.64	20221220	450	22.89	20231024	1.69	N	083640	500	388 억	572155	N	N	N	N
62	20231219	120644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	-2	5	-0.36	18435896	33321	9.65	557	557	549	724	390	557	553.28	0.74	0	-4982	591	573	559	541	527	583	551	389	167	500	370	1	1	77720351	431	9.10	0.28	12	0.04	61.00	1953.00	1410	20221215	-60.64	450	20231024	23.33	1307	-57.54	20230210	450	23.33	20231024	1405	-60.50	20221220	450	23.33	20231024	1.69	N	083640	500	388 억	572155	N	N	N	N
63	20231219	110642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	-2	5	-0.36	16139483	29174	8.45	557	557	549	724	390	557	553.21	0.74	0	-4980	591	573	559	541	527	583	551	389	167	500	370	1	1	77720351	431	9.10	0.28	12	0.04	61.00	1953.00	1410	20221215	-60.64	450	20231024	23.33	1307	-57.54	20230210	450	23.33	20231024	1405	-60.50	20221220	450	23.33	20231024	1.69	N	083640	500	388 억	572155	N	N	N	N
64	20231219	100640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	-2	5	-0.36	13642178	24666	7.15	557	557	549	724	390	557	553.08	0.74	0	-5009	591	573	559	541	527	583	551	389	167	500	370	1	1	77720351	431	9.10	0.28	12	0.03	61.00	1953.00	1410	20221215	-60.64	450	20231024	23.33	1307	-57.54	20230210	450	23.33	20231024	1405	-60.50	20221220	450	23.33	20231024	1.69	N	083640	500	388 억	572155	N	N	N	N
65	20231219	090639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	-2	5	-0.36	893978	1606	0.47	557	557	549	724	390	557	556.65	0.74	0	-269	591	573	559	541	527	583	551	389	167	500	370	1	1	77720351	431	9.10	0.28	12	0.00	61.00	1953.00	1410	20221215	-60.64	450	20231024	23.33	1307	-57.54	20230210	450	23.33	20231024	1405	-60.50	20221220	450	23.33	20231024	1.69	N	083640	500	388 억	572155	N	N	N	N
66	20231218	160638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	557	0	3	0.00	190399822	343937	303.87	554	577	545	724	390	557	553.58	0.72	0	11023	561	558	554	551	547	560	553	389	167	500	370	1	1	77720351	433	9.13	0.29	12	0.44	61.00	1953.00	1495	20221214	-62.74	450	20231024	23.78	1307	-57.38	20230210	450	23.78	20231024	1405	-60.36	20221220	450	23.78	20231024	1.67	N	083640	500	388 억	561281	N	N	N	N
67	20231218	150640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	552	-5	5	-0.90	178139136	321831	284.34	554	577	545	724	390	557	553.52	0.72	0	11122	561	558	554	551	547	560	553	389	167	500	370	1	1	77720351	429	9.05	0.28	12	0.41	61.00	1953.00	1495	20221214	-63.08	450	20231024	22.67	1307	-57.77	20230210	450	22.67	20231024	1405	-60.71	20221220	450	22.67	20231024	1.67	N	083640	500	388 억	561281	N	N	N	N
68	20231218	140636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	553	-4	5	-0.72	146640130	264582	233.76	554	577	545	724	390	557	554.23	0.72	0	21075	561	558	554	551	547	560	553	389	167	500	370	1	1	77720351	430	9.07	0.28	12	0.34	61.00	1953.00	1495	20221214	-63.01	450	20231024	22.89	1307	-57.69	20230210	450	22.89	20231024	1405	-60.64	20221220	450	22.89	20231024	1.67	N	083640	500	388 억	561281	N	N	N	N
69	20231218	130638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	554	-3	5	-0.54	85049008	154569	136.56	554	557	545	724	390	557	550.23	0.72	0	1054	561	558	554	551	547	560	553	389	167	500	370	1	1	77720351	431	9.08	0.28	12	0.20	61.00	1953.00	1495	20221214	-62.94	450	20231024	23.11	1307	-57.61	20230210	450	23.11	20231024	1405	-60.57	20221220	450	23.11	20231024	1.67	N	083640	500	388 억	561281	N	N	N	N
70	20231218	120633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	551	-6	5	-1.08	84048601	152763	134.97	554	557	545	724	390	557	550.19	0.72	0	1064	561	558	554	551	547	560	553	389	167	500	370	1	1	77720351	428	9.03	0.28	12	0.20	61.00	1953.00	1495	20221214	-63.14	450	20231024	22.44	1307	-57.84	20230210	450	22.44	20231024	1405	-60.78	20221220	450	22.44	20231024	1.67	N	083640	500	388 억	561281	N	N	N	N
71	20231218	110637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	553	-4	5	-0.72	77804268	141429	124.95	554	557	545	724	390	557	550.12	0.72	0	1253	561	558	554	551	547	560	553	389	167	500	370	1	1	77720351	430	9.07	0.28	12	0.18	61.00	1953.00	1495	20221214	-63.01	450	20231024	22.89	1307	-57.69	20230210	450	22.89	20231024	1405	-60.64	20221220	450	22.89	20231024	1.67	N	083640	500	388 억	561281	N	N	N	N
72	20231218	100635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	551	-6	5	-1.08	53462941	97102	85.79	554	557	545	724	390	557	550.58	0.72	0	-743	561	558	554	551	547	560	553	389	167	500	370	1	1	77720351	428	9.03	0.28	12	0.12	61.00	1953.00	1495	20221214	-63.14	450	20231024	22.44	1307	-57.84	20230210	450	22.44	20231024	1405	-60.78	20221220	450	22.44	20231024	1.67	N	083640	500	388 억	561281	N	N	N	N
73	20231218	090633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	551	-6	5	-1.08	14826186	26967	23.83	554	555	545	724	390	557	549.76	0.72	0	374	561	558	554	551	547	560	553	389	167	500	370	1	1	77720351	428	9.03	0.28	12	0.03	61.00	1953.00	1495	20221214	-63.14	450	20231024	22.44	1307	-57.84	20230210	450	22.44	20231024	1405	-60.78	20221220	450	22.44	20231024	1.67	N	083640	500	388 억	561281	N	N	N	N
74	20231215	160634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	557	2	2	0.36	62354133	112686	81.51	555	557	550	721	389	555	553.31	0.72	0	1992	567	560	556	549	545	564	553	389	166	500	370	1	1	77720351	433	9.13	0.29	12	0.14	61.00	1953.00	1590	20221213	-64.97	450	20231024	23.78	1307	-57.38	20230210	450	23.78	20231024	1410	-60.50	20221215	450	23.78	20231024	1.71	N	083640	500	388 억	558109	N	N	N	N
75	20231215	150637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	553	-2	5	-0.36	57754373	104377	75.50	555	556	550	721	389	555	553.32	0.72	0	1327	567	560	556	549	545	564	553	389	166	500	370	1	1	77720351	430	9.07	0.28	12	0.13	61.00	1953.00	1590	20221213	-65.22	450	20231024	22.89	1307	-57.69	20230210	450	22.89	20231024	1410	-60.78	20221215	450	22.89	20231024	1.71	N	083640	500	388 억	558109	N	N	N	N
76	20231215	140637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	554	-1	5	-0.18	51156323	92449	66.88	555	556	550	721	389	555	553.35	0.72	0	-436	567	560	556	549	545	564	553	389	166	500	370	1	1	77720351	431	9.08	0.28	12	0.12	61.00	1953.00	1590	20221213	-65.16	450	20231024	23.11	1307	-57.61	20230210	450	23.11	20231024	1410	-60.71	20221215	450	23.11	20231024	1.71	N	083640	500	388 억	558109	N	N	N	N
77	20231215	130632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	556	1	2	0.18	48283439	87264	63.13	555	556	550	721	389	555	553.30	0.72	0	-649	567	560	556	549	545	564	553	389	166	500	370	1	1	77720351	432	9.11	0.28	12	0.11	61.00	1953.00	1590	20221213	-65.03	450	20231024	23.56	1307	-57.46	20230210	450	23.56	20231024	1410	-60.57	20221215	450	23.56	20231024	1.71	N	083640	500	388 억	558109	N	N	N	N
78	20231215	120634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	0	3	0.00	46386494	83848	60.65	555	555	550	721	389	555	553.22	0.72	0	-578	567	560	556	549	545	564	553	389	166	500	370	1	1	77720351	431	9.10	0.28	12	0.11	61.00	1953.00	1590	20221213	-65.09	450	20231024	23.33	1307	-57.54	20230210	450	23.33	20231024	1410	-60.64	20221215	450	23.33	20231024	1.71	N	083640	500	388 억	558109	N	N	N	N
79	20231215	110629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	554	-1	5	-0.18	32166102	58160	42.07	555	555	550	721	389	555	553.06	0.72	0	-1699	567	560	556	549	545	564	553	389	166	500	370	1	1	77720351	431	9.08	0.28	12	0.07	61.00	1953.00	1590	20221213	-65.16	450	20231024	23.11	1307	-57.61	20230210	450	23.11	20231024	1410	-60.71	20221215	450	23.11	20231024	1.71	N	083640	500	388 억	558109	N	N	N	N
80	20231215	100635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	554	-1	5	-0.18	22680763	41015	29.67	555	555	550	721	389	555	552.98	0.72	0	-2283	567	560	556	549	545	564	553	389	166	500	370	1	1	77720351	431	9.08	0.28	12	0.05	61.00	1953.00	1590	20221213	-65.16	450	20231024	23.11	1307	-57.61	20230210	450	23.11	20231024	1410	-60.71	20221215	450	23.11	20231024	1.71	N	083640	500	388 억	558109	N	N	N	N
81	20231215	090635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	552	-3	5	-0.54	5852564	10571	7.65	555	555	550	721	389	555	553.64	0.72	0	-4338	567	560	556	549	545	564	553	389	166	500	370	1	1	77720351	429	9.05	0.28	12	0.01	61.00	1953.00	1590	20221213	-65.28	450	20231024	22.67	1307	-57.77	20230210	450	22.67	20231024	1410	-60.85	20221215	450	22.67	20231024	1.71	N	083640	500	388 억	558109	N	N	N	N
82	20231214	160631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	0	3	0.00	76596616	138238	70.72	552	563	552	721	389	555	554.09	0.71	0	5232	568	561	556	549	544	559	547	389	166	500	370	1	1	77720351	431	9.10	0.28	12	0.18	61.00	1953.00	1590	20221213	-65.09	450	20231024	23.33	1307	-57.54	20230210	450	23.33	20231024	1495	-62.88	20221214	450	23.33	20231024	1.67	N	083640	500	388 억	552510	N	N	N	N
83	20231214	150654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	0	3	0.00	74595895	134632	68.88	552	563	552	721	389	555	554.07	0.71	0	5344	568	561	556	549	544	559	547	389	166	500	370	1	1	77720351	431	9.10	0.28	12	0.17	61.00	1953.00	1590	20221213	-65.09	450	20231024	23.33	1307	-57.54	20230210	450	23.33	20231024	1495	-62.88	20221214	450	23.33	20231024	1.67	N	083640	500	388 억	552510	N	N	N	N
84	20231214	140639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	553	-2	5	-0.36	61542882	111043	56.81	552	563	552	721	389	555	554.23	0.71	0	6157	568	561	556	549	544	559	547	389	166	500	370	1	1	77720351	430	9.07	0.28	12	0.14	61.00	1953.00	1590	20221213	-65.22	450	20231024	22.89	1307	-57.69	20230210	450	22.89	20231024	1495	-63.01	20221214	450	22.89	20231024	1.67	N	083640	500	388 억	552510	N	N	N	N
85	20231214	130650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	553	-2	5	-0.36	51479499	92828	47.49	552	563	552	721	389	555	554.57	0.71	0	6181	568	561	556	549	544	559	547	389	166	500	370	1	1	77720351	430	9.07	0.28	12	0.12	61.00	1953.00	1590	20221213	-65.22	450	20231024	22.89	1307	-57.69	20230210	450	22.89	20231024	1495	-63.01	20221214	450	22.89	20231024	1.67	N	083640	500	388 억	552510	N	N	N	N
86	20231214	120701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	557	2	2	0.36	47318578	85314	43.65	552	563	552	721	389	555	554.64	0.71	0	6437	568	561	556	549	544	559	547	389	166	500	370	1	1	77720351	433	9.13	0.29	12	0.11	61.00	1953.00	1590	20221213	-64.97	450	20231024	23.78	1307	-57.38	20230210	450	23.78	20231024	1495	-62.74	20221214	450	23.78	20231024	1.67	N	083640	500	388 억	552510	N	N	N	N
87	20231214	110633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	0	3	0.00	38007607	68501	35.04	552	563	552	721	389	555	554.85	0.71	0	6470	568	561	556	549	544	559	547	389	166	500	370	1	1	77720351	431	9.10	0.28	12	0.09	61.00	1953.00	1590	20221213	-65.09	450	20231024	23.33	1307	-57.54	20230210	450	23.33	20231024	1495	-62.88	20221214	450	23.33	20231024	1.67	N	083640	500	388 억	552510	N	N	N	N
88	20231214	100626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	0	3	0.00	30912460	55684	28.49	552	563	552	721	389	555	555.14	0.71	0	7128	568	561	556	549	544	559	547	389	166	500	370	1	1	77720351	431	9.10	0.28	12	0.07	61.00	1953.00	1590	20221213	-65.09	450	20231024	23.33	1307	-57.54	20230210	450	23.33	20231024	1495	-62.88	20221214	450	23.33	20231024	1.67	N	083640	500	388 억	552510	N	N	N	N
89	20231214	090605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	0	3	0.00	2034483	3685	1.89	552	555	552	721	389	555	552.10	0.71	0	-369	568	561	556	549	544	559	547	389	166	500	370	1	1	77720351	431	9.10	0.28	12	0.00	61.00	1953.00	1590	20221213	-65.09	450	20231024	23.33	1307	-57.54	20230210	450	23.33	20231024	1495	-62.88	20221214	450	23.33	20231024	1.67	N	083640	500	388 억	552510	N	N	N	N
90	20231213	160630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	555	-6	5	-1.07	108689557	195433	81.11	561	563	551	729	393	561	556.17	0.71	0	1623	572	566	560	554	548	563	551	389	168	500	380	1	1	77720351	431	9.10	0.28	12	0.25	61.00	1953.00	1590	20221213	-65.09	450	20231024	23.33	1307	-57.54	20230210	450	23.33	20231024	1590	-65.09	20221213	450	23.33	20231024	1.66	N	083640	500	388 억	552922	N	N	N	N
91	20231213	150644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	554	-7	5	-1.25	94499016	169824	70.48	561	563	551	729	393	561	556.45	0.71	0	1423	572	566	560	554	548	563	551	389	168	500	380	1	1	77720351	431	9.08	0.28	12	0.22	61.00	1953.00	1590	20221213	-65.16	450	20231024	23.11	1307	-57.61	20230210	450	23.11	20231024	1590	-65.16	20221213	450	23.11	20231024	1.66	N	083640	500	388 억	552922	N	N	N	N
92	20231213	140643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	558	-3	5	-0.53	75056860	134719	55.91	561	563	553	729	393	561	557.14	0.71	0	1820	572	566	560	554	548	563	551	389	168	500	380	1	1	77720351	434	9.15	0.29	12	0.17	61.00	1953.00	1590	20221213	-64.91	450	20231024	24.00	1307	-57.31	20230210	450	24.00	20231024	1590	-64.91	20221213	450	24.00	20231024	1.66	N	083640	500	388 억	552922	N	N	N	N
93	20231213	130644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	557	-4	5	-0.71	61013115	109453	45.42	561	563	553	729	393	561	557.44	0.71	0	22	572	566	560	554	548	563	551	389	168	500	380	1	1	77720351	433	9.13	0.29	12	0.14	61.00	1953.00	1590	20221213	-64.97	450	20231024	23.78	1307	-57.38	20230210	450	23.78	20231024	1590	-64.97	20221213	450	23.78	20231024	1.66	N	083640	500	388 억	552922	N	N	N	N
94	20231213	120642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	560	-1	5	-0.18	49398296	88503	36.73	561	563	555	729	393	561	558.15	0.71	0	18	572	566	560	554	548	563	551	389	168	500	380	1	1	77720351	435	9.18	0.29	12	0.11	61.00	1953.00	1590	20221213	-64.78	450	20231024	24.44	1307	-57.15	20230210	450	24.44	20231024	1590	-64.78	20221213	450	24.44	20231024	1.66	N	083640	500	388 억	552922	N	N	N	N
95	20231213	110643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	562	1	2	0.18	37666154	67481	28.00	561	563	555	729	393	561	558.17	0.71	0	138	572	566	560	554	548	563	551	389	168	500	380	1	1	77720351	437	9.21	0.29	12	0.09	61.00	1953.00	1590	20221213	-64.65	450	20231024	24.89	1307	-57.00	20230210	450	24.89	20231024	1590	-64.65	20221213	450	24.89	20231024	1.66	N	083640	500	388 억	552922	N	N	N	N
96	20231213	100646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	556	-5	5	-0.89	22279451	39924	16.57	561	563	555	729	393	561	558.05	0.71	0	596	572	566	560	554	548	563	551	389	168	500	380	1	1	77720351	432	9.11	0.28	12	0.05	61.00	1953.00	1590	20221213	-65.03	450	20231024	23.56	1307	-57.46	20230210	450	23.56	20231024	1590	-65.03	20221213	450	23.56	20231024	1.66	N	083640	500	388 억	552922	N	N	N	N
97	20231213	090638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	560	-1	5	-0.18	8824717	15742	6.53	561	563	557	729	393	561	560.58	0.71	0	-3713	572	566	560	554	548	563	551	389	168	500	380	1	1	77720351	435	9.18	0.29	12	0.02	61.00	1953.00	1590	20221213	-64.78	450	20231024	24.44	1307	-57.15	20230210	450	24.44	20231024	1590	-64.78	20221213	450	24.44	20231024	1.66	N	083640	500	388 억	552922	N	N	N	N
98	20231212	160615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	561	-5	5	-0.88	134255540	240328	96.85	565	566	554	735	397	566	558.59	0.67	0	26761	573	569	562	558	551	571	560	389	169	500	380	1	1	77720351	436	9.20	0.29	12	0.31	61.00	1953.00	1590	20221213	-64.72	450	20231024	24.67	1307	-57.08	20230210	450	24.67	20231024	1590	-64.72	20221213	450	24.67	20231024	1.65	N	083640	500	388 억	521665	N	N	N	N
99	20231212	150621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	558	-8	5	-1.41	123753644	221602	89.30	565	566	554	735	397	566	558.41	0.67	0	32633	573	569	562	558	551	571	560	389	169	500	380	1	1	77720351	434	9.15	0.29	12	0.29	61.00	1953.00	1590	20221213	-64.91	450	20231024	24.00	1307	-57.31	20230210	450	24.00	20231024	1590	-64.91	20221213	450	24.00	20231024	1.65	N	083640	500	388 억	521665	N	N	N	N
100	20231212	140551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	556	-10	5	-1.77	86874237	155233	62.55	565	566	555	735	397	566	559.58	0.67	0	32338	573	569	562	558	551	571	560	389	169	500	380	1	1	77720351	432	9.11	0.28	12	0.20	61.00	1953.00	1590	20221213	-65.03	450	20231024	23.56	1307	-57.46	20230210	450	23.56	20231024	1590	-65.03	20221213	450	23.56	20231024	1.65	N	083640	500	388 억	521665	N	N	N	N
101	20231212	130549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	563	-3	5	-0.53	57470616	102453	41.29	565	566	555	735	397	566	560.88	0.67	0	3988	573	569	562	558	551	571	560	389	169	500	380	1	1	77720351	438	9.23	0.29	12	0.13	61.00	1953.00	1590	20221213	-64.59	450	20231024	25.11	1307	-56.92	20230210	450	25.11	20231024	1590	-64.59	20221213	450	25.11	20231024	1.65	N	083640	500	388 억	521665	N	N	N	N
102	20231212	120547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	561	-5	5	-0.88	52498230	93605	37.72	565	566	555	735	397	566	560.78	0.67	0	3973	573	569	562	558	551	571	560	389	169	500	380	1	1	77720351	436	9.20	0.29	12	0.12	61.00	1953.00	1590	20221213	-64.72	450	20231024	24.67	1307	-57.08	20230210	450	24.67	20231024	1590	-64.72	20221213	450	24.67	20231024	1.65	N	083640	500	388 억	521665	N	N	N	N
103	20231212	110555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	562	-4	5	-0.71	39535084	70373	28.36	565	566	555	735	397	566	561.71	0.67	0	1961	573	569	562	558	551	571	560	389	169	500	380	1	1	77720351	437	9.21	0.29	12	0.09	61.00	1953.00	1590	20221213	-64.65	450	20231024	24.89	1307	-57.00	20230210	450	24.89	20231024	1590	-64.65	20221213	450	24.89	20231024	1.65	N	083640	500	388 억	521665	N	N	N	N
104	20231212	100617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	563	-3	5	-0.53	21690259	38511	15.52	565	566	560	735	397	566	563.13	0.67	0	1206	573	569	562	558	551	571	560	389	169	500	380	1	1	77720351	438	9.23	0.29	12	0.05	61.00	1953.00	1590	20221213	-64.59	450	20231024	25.11	1307	-56.92	20230210	450	25.11	20231024	1590	-64.59	20221213	450	25.11	20231024	1.65	N	083640	500	388 억	521665	N	N	N	N
105	20231212	090617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	564	-2	5	-0.35	4042135	7152	2.88	565	566	564	735	397	566	564.99	0.67	0	-190	573	569	562	558	551	571	560	389	169	500	380	1	1	77720351	438	9.25	0.29	12	0.01	61.00	1953.00	1590	20221213	-64.53	450	20231024	25.33	1307	-56.85	20230210	450	25.33	20231024	1590	-64.53	20221213	450	25.33	20231024	1.65	N	083640	500	388 억	521665	N	N	N	N
106	20231211	160618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	566	0	3	0.00	136388852	242721	5.31	565	566	555	735	397	566	561.92	0.76	103058	34262	719	642	600	523	481	621	502	389	169	500	380	1	1	77720351	440	9.28	0.29	12	0.31	61.00	1953.00	1590	20221213	-64.40	450	20231024	25.78	1307	-56.69	20230210	450	25.78	20231024	1590	-64.40	20221213	450	25.78	20231024	1.65	N	083640	500	388 억	590704	N	N	N	N
107	20231211	150615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	565	-1	5	-0.18	131652258	234322	5.13	565	566	555	735	397	566	561.84	0.76	103058	33273	719	642	600	523	481	621	502	389	169	500	380	1	1	77720351	439	9.26	0.29	12	0.30	61.00	1953.00	1590	20221213	-64.47	450	20231024	25.56	1307	-56.77	20230210	450	25.56	20231024	1590	-64.47	20221213	450	25.56	20231024	1.65	N	083640	500	388 억	590704	N	N	N	N
108	20231211	140615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	565	-1	5	-0.18	110944883	197526	4.32	565	566	555	735	397	566	561.67	0.76	103058	29403	719	642	600	523	481	621	502	389	169	500	380	1	1	77720351	439	9.26	0.29	12	0.25	61.00	1953.00	1590	20221213	-64.47	450	20231024	25.56	1307	-56.77	20230210	450	25.56	20231024	1590	-64.47	20221213	450	25.56	20231024	1.65	N	083640	500	388 억	590704	N	N	N	N
109	20231211	130618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	566	0	3	0.00	97590797	173876	3.80	565	566	555	735	397	566	561.27	0.76	103058	29659	719	642	600	523	481	621	502	389	169	500	380	1	1	77720351	440	9.28	0.29	12	0.22	61.00	1953.00	1590	20221213	-64.40	450	20231024	25.78	1307	-56.69	20230210	450	25.78	20231024	1590	-64.40	20221213	450	25.78	20231024	1.65	N	083640	500	388 억	590704	N	N	N	N
110	20231211	120616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	562	-4	5	-0.71	88584626	157876	3.45	565	566	555	735	397	566	561.10	0.76	103058	27720	719	642	600	523	481	621	502	389	169	500	380	1	1	77720351	437	9.21	0.29	12	0.20	61.00	1953.00	1590	20221213	-64.65	450	20231024	24.89	1307	-57.00	20230210	450	24.89	20231024	1590	-64.65	20221213	450	24.89	20231024	1.65	N	083640	500	388 억	590704	N	N	N	N
111	20231211	110614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	562	-4	5	-0.71	74730232	133156	2.91	565	566	555	735	397	566	561.22	0.76	103058	25398	719	642	600	523	481	621	502	389	169	500	380	1	1	77720351	437	9.21	0.29	12	0.17	61.00	1953.00	1590	20221213	-64.65	450	20231024	24.89	1307	-57.00	20230210	450	24.89	20231024	1590	-64.65	20221213	450	24.89	20231024	1.65	N	083640	500	388 억	590704	N	N	N	N
112	20231211	100613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	561	-5	5	-0.88	62964963	112172	2.45	565	566	555	735	397	566	561.33	0.76	103058	24261	719	642	600	523	481	621	502	389	169	500	380	1	1	77720351	436	9.20	0.29	12	0.14	61.00	1953.00	1590	20221213	-64.72	450	20231024	24.67	1307	-57.08	20230210	450	24.67	20231024	1590	-64.72	20221213	450	24.67	20231024	1.65	N	083640	500	388 억	590704	N	N	N	N
113	20231211	090612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	562	-4	5	-0.71	32679224	58264	1.27	565	566	555	735	397	566	560.88	0.76	103058	6521	719	642	600	523	481	621	502	389	169	500	380	1	1	77720351	437	9.21	0.29	12	0.07	61.00	1953.00	1590	20221213	-64.65	450	20231024	24.89	1307	-57.00	20230210	450	24.89	20231024	1590	-64.65	20221213	450	24.89	20231024	1.65	N	083640	500	388 억	590704	N	N	N	N
114	20231208	160607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	566	-4	5	-0.70	2813184854	4562260	3122.27	570	677	558	741	399	570	616.77	0.76	0	-103201	583	576	568	561	553	577	562	389	171	500	380	1	1	77720351	440	9.28	0.29	12	5.87	61.00	1953.00	1590	20221213	-64.40	450	20231024	25.78	1307	-56.69	20230210	450	25.78	20231024	1590	-64.40	20221213	450	25.78	20231024	2.21	N	083640	500	388 억	590704	N	N	N	N
115	20231208	150610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	564	-6	5	-1.05	2765627834	4478171	3064.72	570	677	558	741	399	570	617.58	0.76	0	-113812	583	576	568	561	553	577	562	389	171	500	380	1	1	77720351	438	9.25	0.29	12	5.76	61.00	1953.00	1590	20221213	-64.53	450	20231024	25.33	1307	-56.85	20230210	450	25.33	20231024	1590	-64.53	20221213	450	25.33	20231024	2.21	N	083640	500	388 억	590704	N	N	N	N
116	20231208	140607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	600	30	2	5.26	2091072449	3306710	2263.01	570	677	563	741	399	570	632.37	0.76	0	-217215	583	576	568	561	553	577	562	389	171	500	380	1	1	77720351	466	9.84	0.31	12	4.25	61.00	1953.00	1590	20221213	-62.26	450	20231024	33.33	1307	-54.09	20230210	450	33.33	20231024	1590	-62.26	20221213	450	33.33	20231024	2.21	N	083640	500	388 억	590704	N	N	N	N
117	20231208	130609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	577	7	2	1.23	88216722	154155	105.50	570	580	563	741	399	570	572.26	0.76	0	4842	583	576	568	561	553	577	562	389	171	500	380	1	1	77720351	448	9.46	0.30	12	0.20	61.00	1953.00	1590	20221213	-63.71	450	20231024	28.22	1307	-55.85	20230210	450	28.22	20231024	1590	-63.71	20221213	450	28.22	20231024	2.21	N	083640	500	388 억	590704	N	N	N	N
118	20231208	120605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	577	7	2	1.23	54405587	95159	65.12	570	580	563	741	399	570	571.73	0.76	0	370	583	576	568	561	553	577	562	389	171	500	380	1	1	77720351	448	9.46	0.30	12	0.12	61.00	1953.00	1590	20221213	-63.71	450	20231024	28.22	1307	-55.85	20230210	450	28.22	20231024	1590	-63.71	20221213	450	28.22	20231024	2.21	N	083640	500	388 억	590704	N	N	N	N
119	20231208	110603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	574	4	2	0.70	37762714	66309	45.38	570	575	563	741	399	570	569.50	0.76	0	627	583	576	568	561	553	577	562	389	171	500	380	1	1	77720351	446	9.41	0.29	12	0.09	61.00	1953.00	1590	20221213	-63.90	450	20231024	27.56	1307	-56.08	20230210	450	27.56	20231024	1590	-63.90	20221213	450	27.56	20231024	2.21	N	083640	500	388 억	590704	N	N	N	N
120	20231208	100611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	-2	5	-0.35	22756457	39965	27.35	570	572	563	741	399	570	569.41	0.76	0	353	583	576	568	561	553	577	562	389	171	500	380	1	1	77720351	441	9.31	0.29	12	0.05	61.00	1953.00	1590	20221213	-64.28	450	20231024	26.22	1307	-56.54	20230210	450	26.22	20231024	1590	-64.28	20221213	450	26.22	20231024	2.21	N	083640	500	388 억	590704	N	N	N	N
121	20231208	090602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	567	-3	5	-0.53	19377133	33999	23.27	570	572	563	741	399	570	569.93	0.76	0	-200	583	576	568	561	553	577	562	389	171	500	380	1	1	77720351	441	9.30	0.29	12	0.04	61.00	1953.00	1590	20221213	-64.34	450	20231024	26.00	1307	-56.62	20230210	450	26.00	20231024	1590	-64.34	20221213	450	26.00	20231024	2.21	N	083640	500	388 억	590704	N	N	N	N
122	20231207	160605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	0	3	0.00	82915458	146117	67.65	570	575	560	741	399	570	567.46	1.06	0	-23486	590	580	573	563	556	576	559	290	171	500	380	1	1	58035312	331	9.34	0.29	12	0.25	61.00	1953.00	1590	20221213	-64.15	450	20231024	26.67	1307	-56.39	20230210	450	26.67	20231024	1590	-64.15	20221213	450	26.67	20231024	2.25	N	083640	500	290 억	614414	N	N	N	N
123	20231207	150606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	567	-3	5	-0.53	75493204	133080	61.61	570	575	560	741	399	570	567.28	1.06	0	-21961	590	580	573	563	556	576	559	290	171	500	380	1	1	58035312	329	9.30	0.29	12	0.23	61.00	1953.00	1590	20221213	-64.34	450	20231024	26.00	1307	-56.62	20230210	450	26.00	20231024	1590	-64.34	20221213	450	26.00	20231024	2.25	N	083640	500	290 억	614414	N	N	N	N
124	20231207	140602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	0	3	0.00	66673684	117458	54.38	570	575	560	741	399	570	567.64	1.06	0	-20673	590	580	573	563	556	576	559	290	171	500	380	1	1	58035312	331	9.34	0.29	12	0.20	61.00	1953.00	1590	20221213	-64.15	450	20231024	26.67	1307	-56.39	20230210	450	26.67	20231024	1590	-64.15	20221213	450	26.67	20231024	2.25	N	083640	500	290 억	614414	N	N	N	N
125	20231207	130603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	564	-6	5	-1.05	49145444	86610	40.10	570	575	560	741	399	570	567.43	1.06	0	-17015	590	580	573	563	556	576	559	290	171	500	380	1	1	58035312	327	9.25	0.29	12	0.15	61.00	1953.00	1590	20221213	-64.53	450	20231024	25.33	1307	-56.85	20230210	450	25.33	20231024	1590	-64.53	20221213	450	25.33	20231024	2.25	N	083640	500	290 억	614414	N	N	N	N
126	20231207	120604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	569	-1	5	-0.18	37078838	65111	30.14	570	575	565	741	399	570	569.47	1.06	0	-18309	590	580	573	563	556	576	559	290	171	500	380	1	1	58035312	330	9.33	0.29	12	0.11	61.00	1953.00	1590	20221213	-64.21	450	20231024	26.44	1307	-56.47	20230210	450	26.44	20231024	1590	-64.21	20221213	450	26.44	20231024	2.25	N	083640	500	290 억	614414	N	N	N	N
127	20231207	110601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	-2	5	-0.35	29471578	51701	23.94	570	575	565	741	399	570	570.04	1.06	0	-13909	590	580	573	563	556	576	559	290	171	500	380	1	1	58035312	330	9.31	0.29	12	0.09	61.00	1953.00	1590	20221213	-64.28	450	20231024	26.22	1307	-56.54	20230210	450	26.22	20231024	1590	-64.28	20221213	450	26.22	20231024	2.25	N	083640	500	290 억	614414	N	N	N	N
128	20231207	100559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	566	-4	5	-0.70	26401326	46285	21.43	570	575	566	741	399	570	570.41	1.06	0	-10733	590	580	573	563	556	576	559	290	171	500	380	1	1	58035312	328	9.28	0.29	12	0.08	61.00	1953.00	1590	20221213	-64.40	450	20231024	25.78	1307	-56.69	20230210	450	25.78	20231024	1590	-64.40	20221213	450	25.78	20231024	2.25	N	083640	500	290 억	614414	N	N	N	N
129	20231207	090605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	569	-1	5	-0.18	14581930	25575	11.84	570	575	569	741	399	570	570.16	1.06	0	-2252	590	580	573	563	556	576	559	290	171	500	380	1	1	58035312	330	9.33	0.29	12	0.04	61.00	1953.00	1590	20221213	-64.21	450	20231024	26.44	1307	-56.47	20230210	450	26.44	20231024	1590	-64.21	20221213	450	26.44	20231024	2.25	N	083640	500	290 억	614414	N	N	N	N
130	20231206	160555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	-7	5	-1.21	123582456	215975	129.46	577	583	566	750	404	577	572.21	1.04	0	10662	585	580	572	567	559	583	570	290	173	500	390	1	1	58035312	331	9.34	0.29	12	0.37	61.00	1953.00	1590	20221213	-64.15	450	20231024	26.67	1307	-56.39	20230210	450	26.67	20231024	1590	-64.15	20221213	450	26.67	20231024	2.23	N	083640	500	290 억	603929	N	N	N	N
131	20231206	150605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	-9	5	-1.56	115141052	201161	120.58	577	583	566	750	404	577	572.38	1.04	0	13209	585	580	572	567	559	583	570	290	173	500	390	1	1	58035312	330	9.31	0.29	12	0.35	61.00	1953.00	1590	20221213	-64.28	450	20231024	26.22	1307	-56.54	20230210	450	26.22	20231024	1590	-64.28	20221213	450	26.22	20231024	2.23	N	083640	500	290 억	603929	N	N	N	N
132	20231206	140604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	572	-5	5	-0.87	100501532	175456	105.18	577	583	566	750	404	577	572.80	1.04	0	19134	585	580	572	567	559	583	570	290	173	500	390	1	1	58035312	332	9.38	0.29	12	0.30	61.00	1953.00	1590	20221213	-64.03	450	20231024	27.11	1307	-56.24	20230210	450	27.11	20231024	1590	-64.03	20221213	450	27.11	20231024	2.23	N	083640	500	290 억	603929	N	N	N	N
133	20231206	130558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	567	-10	5	-1.73	88521741	154350	92.52	577	583	566	750	404	577	573.51	1.04	0	17639	585	580	572	567	559	583	570	290	173	500	390	1	1	58035312	329	9.30	0.29	12	0.27	61.00	1953.00	1590	20221213	-64.34	450	20231024	26.00	1307	-56.62	20230210	450	26.00	20231024	1590	-64.34	20221213	450	26.00	20231024	2.23	N	083640	500	290 억	603929	N	N	N	N
134	20231206	120554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	572	-5	5	-0.87	74808008	130200	78.05	577	583	568	750	404	577	574.56	1.04	0	18561	585	580	572	567	559	583	570	290	173	500	390	1	1	58035312	332	9.38	0.29	12	0.22	61.00	1953.00	1590	20221213	-64.03	450	20231024	27.11	1307	-56.24	20230210	450	27.11	20231024	1590	-64.03	20221213	450	27.11	20231024	2.23	N	083640	500	290 억	603929	N	N	N	N
135	20231206	110606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	572	-5	5	-0.87	67678168	117685	70.55	577	583	569	750	404	577	575.08	1.04	0	18629	585	580	572	567	559	583	570	290	173	500	390	1	1	58035312	332	9.38	0.29	12	0.20	61.00	1953.00	1590	20221213	-64.03	450	20231024	27.11	1307	-56.24	20230210	450	27.11	20231024	1590	-64.03	20221213	450	27.11	20231024	2.23	N	083640	500	290 억	603929	N	N	N	N
136	20231206	100601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	577	0	3	0.00	40124241	69511	41.67	577	583	575	750	404	577	577.24	1.04	0	12260	585	580	572	567	559	583	570	290	173	500	390	1	1	58035312	335	9.46	0.30	12	0.12	61.00	1953.00	1590	20221213	-63.71	450	20231024	28.22	1307	-55.85	20230210	450	28.22	20231024	1590	-63.71	20221213	450	28.22	20231024	2.23	N	083640	500	290 억	603929	N	N	N	N
137	20231206	090559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	580	3	2	0.52	28959505	50173	30.08	577	583	575	750	404	577	577.19	1.04	0	12389	585	580	572	567	559	583	570	290	173	500	390	1	1	58035312	337	9.51	0.30	12	0.09	61.00	1953.00	1590	20221213	-63.52	450	20231024	28.89	1307	-55.62	20230210	450	28.89	20231024	1590	-63.52	20221213	450	28.89	20231024	2.23	N	083640	500	290 억	603929	N	N	N	N
138	20231205	160603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	577	8	2	1.41	93999774	165193	76.66	569	577	564	739	399	569	568.99	1.06	0	-8457	576	572	566	562	556	574	564	290	170	500	380	1	1	58035312	335	9.46	0.30	12	0.28	61.00	1953.00	1590	20221213	-63.71	450	20231024	28.22	1307	-55.85	20230210	450	28.22	20231024	1590	-63.71	20221213	450	28.22	20231024	2.26	N	083640	500	290 억	612469	N	N	N	N
139	20231205	150600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	571	2	2	0.35	85558920	150460	69.82	569	571	564	739	399	569	568.65	1.06	0	-8080	576	572	566	562	556	574	564	290	170	500	380	1	1	58035312	331	9.36	0.29	12	0.26	61.00	1953.00	1590	20221213	-64.09	450	20231024	26.89	1307	-56.31	20230210	450	26.89	20231024	1590	-64.09	20221213	450	26.89	20231024	2.26	N	083640	500	290 억	612469	N	N	N	N
140	20231205	140601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	1	2	0.18	79167319	139251	64.62	569	570	564	739	399	569	568.52	1.06	0	-7425	576	572	566	562	556	574	564	290	170	500	380	1	1	58035312	331	9.34	0.29	12	0.24	61.00	1953.00	1590	20221213	-64.15	450	20231024	26.67	1307	-56.39	20230210	450	26.67	20231024	1590	-64.15	20221213	450	26.67	20231024	2.26	N	083640	500	290 억	612469	N	N	N	N
141	20231205	130559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	569	0	3	0.00	69003793	121404	56.34	569	570	564	739	399	569	568.38	1.06	0	-7425	576	572	566	562	556	574	564	290	170	500	380	1	1	58035312	330	9.33	0.29	12	0.21	61.00	1953.00	1590	20221213	-64.21	450	20231024	26.44	1307	-56.47	20230210	450	26.44	20231024	1590	-64.21	20221213	450	26.44	20231024	2.26	N	083640	500	290 억	612469	N	N	N	N
142	20231205	120555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	1	2	0.18	56345643	99103	45.99	569	570	564	739	399	569	568.56	1.06	0	-8929	576	572	566	562	556	574	564	290	170	500	380	1	1	58035312	331	9.34	0.29	12	0.17	61.00	1953.00	1590	20221213	-64.15	450	20231024	26.67	1307	-56.39	20230210	450	26.67	20231024	1590	-64.15	20221213	450	26.67	20231024	2.26	N	083640	500	290 억	612469	N	N	N	N
143	20231205	110555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	567	-2	5	-0.35	38067964	66975	31.08	569	570	564	739	399	569	568.39	1.06	0	-4559	576	572	566	562	556	574	564	290	170	500	380	1	1	58035312	329	9.30	0.29	12	0.12	61.00	1953.00	1590	20221213	-64.34	450	20231024	26.00	1307	-56.62	20230210	450	26.00	20231024	1590	-64.34	20221213	450	26.00	20231024	2.26	N	083640	500	290 억	612469	N	N	N	N
144	20231205	100557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	569	0	3	0.00	26398013	46391	21.53	569	570	567	739	399	569	569.03	1.06	0	-3748	576	572	566	562	556	574	564	290	170	500	380	1	1	58035312	330	9.33	0.29	12	0.08	61.00	1953.00	1590	20221213	-64.21	450	20231024	26.44	1307	-56.47	20230210	450	26.44	20231024	1590	-64.21	20221213	450	26.44	20231024	2.26	N	083640	500	290 억	612469	N	N	N	N
145	20231205	090556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	570	1	2	0.18	19961662	35082	16.28	569	570	569	739	399	569	569.00	1.06	0	-4614	576	572	566	562	556	574	564	290	170	500	380	1	1	58035312	331	9.34	0.29	12	0.06	61.00	1953.00	1590	20221213	-64.15	450	20231024	26.67	1307	-56.39	20230210	450	26.67	20231024	1590	-64.15	20221213	450	26.67	20231024	2.26	N	083640	500	290 억	612469	N	N	N	N
146	20231204	160555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	569	7	2	1.25	121651242	215082	118.95	562	570	560	730	394	562	565.60	1.06	0	-6297	587	574	557	544	527	581	551	290	168	500	380	1	1	58035312	330	9.33	0.29	12	0.37	61.00	1953.00	1590	20221213	-64.21	450	20231024	26.44	1307	-56.47	20230210	450	26.44	20231024	1590	-64.21	20221213	450	26.44	20231024	2.28	N	083640	500	290 억	616661	N	N	N	N
147	20231204	150557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	565	3	2	0.53	114805708	203026	112.28	562	570	560	730	394	562	565.47	1.06	0	-6232	587	574	557	544	527	581	551	290	168	500	380	1	1	58035312	328	9.26	0.29	12	0.35	61.00	1953.00	1590	20221213	-64.47	450	20231024	25.56	1307	-56.77	20230210	450	25.56	20231024	1590	-64.47	20221213	450	25.56	20231024	2.28	N	083640	500	290 억	616661	N	N	N	N
148	20231204	140553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	567	5	2	0.89	101607093	179708	99.38	562	570	560	730	394	562	565.40	1.06	0	-6656	587	574	557	544	527	581	551	290	168	500	380	1	1	58035312	329	9.30	0.29	12	0.31	61.00	1953.00	1590	20221213	-64.34	450	20231024	26.00	1307	-56.62	20230210	450	26.00	20231024	1590	-64.34	20221213	450	26.00	20231024	2.28	N	083640	500	290 억	616661	N	N	N	N
149	20231204	130551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	6	2	1.07	76862074	135992	75.21	562	570	560	730	394	562	565.20	1.06	0	-7435	587	574	557	544	527	581	551	290	168	500	380	1	1	58035312	330	9.31	0.29	12	0.23	61.00	1953.00	1590	20221213	-64.28	450	20231024	26.22	1307	-56.54	20230210	450	26.22	20231024	1590	-64.28	20221213	450	26.22	20231024	2.28	N	083640	500	290 억	616661	N	N	N	N
150	20231204	120551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	6	2	1.07	61190739	108395	59.95	562	570	560	730	394	562	564.52	1.06	0	-11867	587	574	557	544	527	581	551	290	168	500	380	1	1	58035312	330	9.31	0.29	12	0.19	61.00	1953.00	1590	20221213	-64.28	450	20231024	26.22	1307	-56.54	20230210	450	26.22	20231024	1590	-64.28	20221213	450	26.22	20231024	2.28	N	083640	500	290 억	616661	N	N	N	N
151	20231204	110554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	566	4	2	0.71	55463463	98285	54.35	562	570	560	730	394	562	564.31	1.06	0	-11557	587	574	557	544	527	581	551	290	168	500	380	1	1	58035312	328	9.28	0.29	12	0.17	61.00	1953.00	1590	20221213	-64.40	450	20231024	25.78	1307	-56.69	20230210	450	25.78	20231024	1590	-64.40	20221213	450	25.78	20231024	2.28	N	083640	500	290 억	616661	N	N	N	N
152	20231204	100553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	565	3	2	0.53	48044034	85190	47.11	562	570	560	730	394	562	563.96	1.06	0	-11801	587	574	557	544	527	581	551	290	168	500	380	1	1	58035312	328	9.26	0.29	12	0.15	61.00	1953.00	1590	20221213	-64.47	450	20231024	25.56	1307	-56.77	20230210	450	25.56	20231024	1590	-64.47	20221213	450	25.56	20231024	2.28	N	083640	500	290 억	616661	N	N	N	N
153	20231204	090552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	563	1	2	0.18	32499649	57730	31.93	562	570	560	730	394	562	562.96	1.06	0	-13857	587	574	557	544	527	581	551	290	168	500	380	1	1	58035312	327	9.23	0.29	12	0.10	61.00	1953.00	1590	20221213	-64.59	450	20231024	25.11	1307	-56.92	20230210	450	25.11	20231024	1590	-64.59	20221213	450	25.11	20231024	2.28	N	083640	500	290 억	616661	N	N	N	N
154	20231201	160553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	562	9	2	1.63	100792203	180821	55.38	553	570	540	718	388	553	557.40	1.03	0	21208	587	569	547	529	507	559	519	290	165	500	370	1	1	58035312	326	9.21	0.29	12	0.31	61.00	1953.00	1590	20221213	-64.65	450	20231024	24.89	1307	-57.00	20230210	450	24.89	20231024	1590	-64.65	20221213	450	24.89	20231024	2.25	N	083640	500	290 억	595453	N	N	N	N
155	20231201	150551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	560	7	2	1.27	94698076	169973	52.06	553	570	540	718	388	553	557.14	1.03	0	20997	587	569	547	529	507	559	519	290	165	500	370	1	1	58035312	325	9.18	0.29	12	0.29	61.00	1953.00	1590	20221213	-64.78	450	20231024	24.44	1307	-57.15	20230210	450	24.44	20231024	1590	-64.78	20221213	450	24.44	20231024	2.25	N	083640	500	290 억	595453	N	N	N	N
156	20231201	140552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	557	4	2	0.72	86838403	155933	47.76	553	570	540	718	388	553	556.90	1.03	0	20806	587	569	547	529	507	559	519	290	165	500	370	1	1	58035312	323	9.13	0.29	12	0.27	61.00	1953.00	1590	20221213	-64.97	450	20231024	23.78	1307	-57.38	20230210	450	23.78	20231024	1590	-64.97	20221213	450	23.78	20231024	2.25	N	083640	500	290 억	595453	N	N	N	N
157	20231201	130551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	562	9	2	1.63	79603946	143067	43.82	553	570	540	718	388	553	556.41	1.03	0	20625	587	569	547	529	507	559	519	290	165	500	370	1	1	58035312	326	9.21	0.29	12	0.25	61.00	1953.00	1590	20221213	-64.65	450	20231024	24.89	1307	-57.00	20230210	450	24.89	20231024	1590	-64.65	20221213	450	24.89	20231024	2.25	N	083640	500	290 억	595453	N	N	N	N
158	20231201	120556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	564	11	2	1.99	74529849	134029	41.05	553	570	540	718	388	553	556.07	1.03	0	22122	587	569	547	529	507	559	519	290	165	500	370	1	1	58035312	327	9.25	0.29	12	0.23	61.00	1953.00	1590	20221213	-64.53	450	20231024	25.33	1307	-56.85	20230210	450	25.33	20231024	1590	-64.53	20221213	450	25.33	20231024	2.25	N	083640	500	290 억	595453	N	N	N	N
159	20231201	110553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	568	15	2	2.71	51794757	93258	28.56	553	570	540	718	388	553	555.39	1.03	0	10509	587	569	547	529	507	559	519	290	165	500	370	1	1	58035312	330	9.31	0.29	12	0.16	61.00	1953.00	1590	20221213	-64.28	450	20231024	26.22	1307	-56.54	20230210	450	26.22	20231024	1590	-64.28	20221213	450	26.22	20231024	2.25	N	083640	500	290 억	595453	N	N	N	N
160	20231201	100556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	553	0	3	0.00	35108551	63695	19.51	553	553	540	718	388	553	551.20	1.03	0	11588	587	569	547	529	507	559	519	290	165	500	370	1	1	58035312	321	9.07	0.28	12	0.11	61.00	1953.00	1590	20221213	-65.22	450	20231024	22.89	1307	-57.69	20230210	450	22.89	20231024	1590	-65.22	20221213	450	22.89	20231024	2.25	N	083640	500	290 억	595453	N	N	N	N
161	20231201	090550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	552	-1	5	-0.18	16408516	29728	9.10	553	553	540	718	388	553	551.95	1.03	0	-670	587	569	547	529	507	559	519	290	165	500	370	1	1	58035312	320	9.05	0.28	12	0.05	61.00	1953.00	1590	20221213	-65.28	450	20231024	22.67	1307	-57.77	20230210	450	22.67	20231024	1590	-65.28	20221213	450	22.67	20231024	2.25	N	083640	500	290 억	595453	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History