KissMeData/064240/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	95	2	3.15	214279925	70348	33.92	3120	3120	3000	3925	2115	3020	3045.59	4.52	254	254	3400	3210	3090	2900	2780	3305	2995	178	905	500	2050	5	1	35038012	1091	-148.33	1.13	12	0.20	-21.00	2766.00	7800	20230616	-60.06	2500	20231130	24.60	7800	-60.06	20230616	2500	24.60	20231130	7800	-60.06	20230616	2500	24.60	20231130	1.56	N	064240	500	177 억	1584487	N	N	0	N	N
3	20231229	150628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	95	2	3.15	214279925	70348	33.92	3120	3120	3000	3925	2115	3020	3045.59	4.52	254	254	3400	3210	3090	2900	2780	3305	2995	178	905	500	2050	5	1	35038012	1091	-148.33	1.13	12	0.20	-21.00	2766.00	7800	20230616	-60.06	2500	20231130	24.60	7800	-60.06	20230616	2500	24.60	20231130	7800	-60.06	20230616	2500	24.60	20231130	1.56	N	064240	500	177 억	1584487	N	N	0	N	N
4	20231229	140630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	95	2	3.15	214279925	70348	33.92	3120	3120	3000	3925	2115	3020	3045.59	4.52	254	254	3400	3210	3090	2900	2780	3305	2995	178	905	500	2050	5	1	35038012	1091	-148.33	1.13	12	0.20	-21.00	2766.00	7800	20230616	-60.06	2500	20231130	24.60	7800	-60.06	20230616	2500	24.60	20231130	7800	-60.06	20230616	2500	24.60	20231130	1.56	N	064240	500	177 억	1584487	N	N	0	N	N
5	20231229	130629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	95	2	3.15	214279925	70348	33.92	3120	3120	3000	3925	2115	3020	3045.59	4.52	254	254	3400	3210	3090	2900	2780	3305	2995	178	905	500	2050	5	1	35038012	1091	-148.33	1.13	12	0.20	-21.00	2766.00	7800	20230616	-60.06	2500	20231130	24.60	7800	-60.06	20230616	2500	24.60	20231130	7800	-60.06	20230616	2500	24.60	20231130	1.56	N	064240	500	177 억	1584487	N	N	0	N	N
6	20231229	120630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	95	2	3.15	214279925	70348	33.92	3120	3120	3000	3925	2115	3020	3045.59	4.52	254	254	3400	3210	3090	2900	2780	3305	2995	178	905	500	2050	5	1	35038012	1091	-148.33	1.13	12	0.20	-21.00	2766.00	7800	20230616	-60.06	2500	20231130	24.60	7800	-60.06	20230616	2500	24.60	20231130	7800	-60.06	20230616	2500	24.60	20231130	1.56	N	064240	500	177 억	1584487	N	N	0	N	N
7	20231229	110603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	95	2	3.15	214279925	70348	33.92	3120	3120	3000	3925	2115	3020	3045.59	4.52	254	254	3400	3210	3090	2900	2780	3305	2995	178	905	500	2050	5	1	35038012	1091	-148.33	1.13	12	0.20	-21.00	2766.00	7800	20230616	-60.06	2500	20231130	24.60	7800	-60.06	20230616	2500	24.60	20231130	7800	-60.06	20230616	2500	24.60	20231130	1.56	N	064240	500	177 억	1584487	N	N	0	N	N
8	20231229	100609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	95	2	3.15	214279925	70348	33.92	3120	3120	3000	3925	2115	3020	3045.59	4.52	254	254	3400	3210	3090	2900	2780	3305	2995	178	905	500	2050	5	1	35038012	1091	-148.33	1.13	12	0.20	-21.00	2766.00	7800	20230616	-60.06	2500	20231130	24.60	7800	-60.06	20230616	2500	24.60	20231130	7800	-60.06	20230616	2500	24.60	20231130	1.56	N	064240	500	177 억	1584487	N	N	0	N	N
9	20231229	090609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	95	2	3.15	214279925	70348	33.92	3120	3120	3000	3925	2115	3020	3045.59	4.52	254	254	3400	3210	3090	2900	2780	3305	2995	178	905	500	2050	5	1	35038012	1091	-148.33	1.13	12	0.20	-21.00	2766.00	7800	20230616	-60.06	2500	20231130	24.60	7800	-60.06	20230616	2500	24.60	20231130	7800	-60.06	20230616	2500	24.60	20231130	1.56	N	064240	500	177 억	1584487	N	N	0	N	N
10	20231228	160603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	95	2	3.15	212647235	69819	33.66	3120	3120	3000	3925	2115	3020	3045.59	4.52	0	254	3400	3210	3090	2900	2780	3305	2995	178	905	500	2050	5	1	35038012	1091	-148.33	1.13	12	0.20	-21.00	2766.00	7800	20230616	-60.06	2500	20231130	24.60	7800	-60.06	20230616	2500	24.60	20231130	7800	-60.06	20230616	2500	24.60	20231130	1.56	N	064240	500	177 억	1584233	N	N	0	N	N
11	20231228	150608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	80	2	2.65	182861445	60230	29.04	3120	3120	3000	3925	2115	3020	3036.05	4.52	0	-2584	3400	3210	3090	2900	2780	3305	2995	178	905	500	2050	5	1	35038012	1086	-147.62	1.12	12	0.17	-21.00	2766.00	7800	20230616	-60.26	2500	20231130	24.00	7800	-60.26	20230616	2500	24.00	20231130	7800	-60.26	20230616	2500	24.00	20231130	1.56	N	064240	500	177 억	1584233	N	N	0	N	N
12	20231228	140602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	20	2	0.66	161589560	53258	25.68	3120	3120	3000	3925	2115	3020	3034.09	4.52	0	-4025	3400	3210	3090	2900	2780	3305	2995	178	905	500	2050	5	1	35038012	1065	-144.76	1.10	12	0.15	-21.00	2766.00	7800	20230616	-61.03	2500	20231130	21.60	7800	-61.03	20230616	2500	21.60	20231130	7800	-61.03	20230616	2500	21.60	20231130	1.56	N	064240	500	177 억	1584233	N	N	0	N	N
13	20231228	130603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	20	2	0.66	112747500	37056	17.87	3120	3120	3020	3925	2115	3020	3042.62	4.52	0	-4432	3400	3210	3090	2900	2780	3305	2995	178	905	500	2050	5	1	35038012	1065	-144.76	1.10	12	0.11	-21.00	2766.00	7800	20230616	-61.03	2500	20231130	21.60	7800	-61.03	20230616	2500	21.60	20231130	7800	-61.03	20230616	2500	21.60	20231130	1.56	N	064240	500	177 억	1584233	N	N	0	N	N
14	20231228	120604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3030	10	2	0.33	75011690	24605	11.86	3120	3120	3020	3925	2115	3020	3048.64	4.52	0	-5288	3400	3210	3090	2900	2780	3305	2995	178	905	500	2050	5	1	35038012	1062	-144.29	1.10	12	0.07	-21.00	2766.00	7800	20230616	-61.15	2500	20231130	21.20	7800	-61.15	20230616	2500	21.20	20231130	7800	-61.15	20230616	2500	21.20	20231130	1.56	N	064240	500	177 억	1584233	N	N	0	N	N
15	20231228	110604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3050	30	2	0.99	47048030	15389	7.42	3120	3120	3030	3925	2115	3020	3057.25	4.52	0	-7329	3400	3210	3090	2900	2780	3305	2995	178	905	500	2050	5	1	35038012	1069	-145.24	1.10	12	0.04	-21.00	2766.00	7800	20230616	-60.90	2500	20231130	22.00	7800	-60.90	20230616	2500	22.00	20231130	7800	-60.90	20230616	2500	22.00	20231130	1.56	N	064240	500	177 억	1584233	N	N	0	N	N
16	20231228	100603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	20	2	0.66	26511400	8648	4.17	3120	3120	3030	3925	2115	3020	3065.61	4.52	0	-2898	3400	3210	3090	2900	2780	3305	2995	178	905	500	2050	5	1	35038012	1065	-144.76	1.10	12	0.02	-21.00	2766.00	7800	20230616	-61.03	2500	20231130	21.60	7800	-61.03	20230616	2500	21.60	20231130	7800	-61.03	20230616	2500	21.60	20231130	1.56	N	064240	500	177 억	1584233	N	N	0	N	N
17	20231228	090602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	90	2	2.98	5491960	1766	0.85	3120	3120	3100	3925	2115	3020	3109.83	4.52	0	-328	3400	3210	3090	2900	2780	3305	2995	178	905	500	2050	5	1	35038012	1090	-148.10	1.12	12	0.01	-21.00	2766.00	7800	20230616	-60.13	2500	20231130	24.40	7800	-60.13	20230616	2500	24.40	20231130	7800	-60.13	20230616	2500	24.40	20231130	1.56	N	064240	500	177 억	1584233	N	N	0	N	N
18	20231227	160558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3020	20	2	0.67	641657190	206638	113.95	2970	3280	2970	3900	2100	3000	3105.32	4.39	0	47074	3273	3136	3068	2931	2863	3102	2897	178	900	500	2040	5	1	35038012	1058	-143.81	1.09	12	0.59	-21.00	2766.00	7800	20230616	-61.28	2500	20231130	20.80	7800	-61.28	20230616	2500	20.80	20231130	7800	-61.28	20230616	2500	20.80	20231130	1.57	N	064240	500	177 억	1537583	N	N	0	N	N
19	20231227	150606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3085	85	2	2.83	572717730	183995	101.47	2970	3280	2970	3900	2100	3000	3112.68	4.39	0	42566	3273	3136	3068	2931	2863	3102	2897	178	900	500	2040	5	1	35038012	1081	-146.90	1.12	12	0.53	-21.00	2766.00	7800	20230616	-60.45	2500	20231130	23.40	7800	-60.45	20230616	2500	23.40	20231130	7800	-60.45	20230616	2500	23.40	20231130	1.57	N	064240	500	177 억	1537583	N	N	0	N	N
20	20231227	140604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	100	2	3.33	548524520	176201	97.17	2970	3280	2970	3900	2100	3000	3113.06	4.39	0	41391	3273	3136	3068	2931	2863	3102	2897	178	900	500	2040	5	1	35038012	1086	-147.62	1.12	12	0.50	-21.00	2766.00	7800	20230616	-60.26	2500	20231130	24.00	7800	-60.26	20230616	2500	24.00	20231130	7800	-60.26	20230616	2500	24.00	20231130	1.57	N	064240	500	177 억	1537583	N	N	0	N	N
21	20231227	130600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	125	2	4.17	512215345	164458	90.69	2970	3280	2970	3900	2100	3000	3114.57	4.39	0	38522	3273	3136	3068	2931	2863	3102	2897	178	900	500	2040	5	1	35038012	1095	-148.81	1.13	12	0.47	-21.00	2766.00	7800	20230616	-59.94	2500	20231130	25.00	7800	-59.94	20230616	2500	25.00	20231130	7800	-59.94	20230616	2500	25.00	20231130	1.57	N	064240	500	177 억	1537583	N	N	0	N	N
22	20231227	120600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3165	165	2	5.50	479064410	153885	84.86	2970	3280	2970	3900	2100	3000	3113.13	4.39	0	39023	3273	3136	3068	2931	2863	3102	2897	178	900	500	2040	5	1	35038012	1109	-150.71	1.14	12	0.44	-21.00	2766.00	7800	20230616	-59.42	2500	20231130	26.60	7800	-59.42	20230616	2500	26.60	20231130	7800	-59.42	20230616	2500	26.60	20231130	1.57	N	064240	500	177 억	1537583	N	N	0	N	N
23	20231227	110603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3180	180	2	6.00	452568690	145540	80.26	2970	3280	2970	3900	2100	3000	3109.58	4.39	0	35288	3273	3136	3068	2931	2863	3102	2897	178	900	500	2040	5	1	35038012	1114	-151.43	1.15	12	0.42	-21.00	2766.00	7800	20230616	-59.23	2500	20231130	27.20	7800	-59.23	20230616	2500	27.20	20231130	7800	-59.23	20230616	2500	27.20	20231130	1.57	N	064240	500	177 억	1537583	N	N	0	N	N
24	20231227	100604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3180	180	2	6.00	339318370	110239	60.79	2970	3180	2970	3900	2100	3000	3078.02	4.39	0	28623	3273	3136	3068	2931	2863	3102	2897	178	900	500	2040	5	1	35038012	1114	-151.43	1.15	12	0.31	-21.00	2766.00	7800	20230616	-59.23	2500	20231130	27.20	7800	-59.23	20230616	2500	27.20	20231130	7800	-59.23	20230616	2500	27.20	20231130	1.57	N	064240	500	177 억	1537583	N	N	0	N	N
25	20231227	090605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	120	2	4.00	146362440	48643	26.82	2970	3125	2970	3900	2100	3000	3008.91	4.39	0	10673	3273	3136	3068	2931	2863	3102	2897	178	900	500	2040	5	1	35038012	1093	-148.57	1.13	12	0.14	-21.00	2766.00	7800	20230616	-60.00	2500	20231130	24.80	7800	-60.00	20230616	2500	24.80	20231130	7800	-60.00	20230616	2500	24.80	20231130	1.57	N	064240	500	177 억	1537583	N	N	0	N	N
26	20231226	160605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3000	-180	5	-5.66	556654040	180308	241.19	3185	3205	3000	4130	2230	3180	3089.90	4.32	0	21632	3413	3296	3238	3121	3063	3267	3092	178	950	500	2160	5	1	35038012	1051	-142.86	1.08	12	0.51	-21.00	2766.00	7800	20230616	-61.54	2500	20231130	20.00	7800	-61.54	20230616	2500	20.00	20231130	7800	-61.54	20230616	2500	20.00	20231130	1.57	N	064240	500	177 억	1514651	N	N	0	N	N
27	20231226	150602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	-90	5	-2.83	458200885	147700	197.57	3185	3205	3075	4130	2230	3180	3102.24	4.32	0	15927	3413	3296	3238	3121	3063	3267	3092	178	950	500	2160	5	1	35038012	1083	-147.14	1.12	12	0.42	-21.00	2766.00	7800	20230616	-60.38	2500	20231130	23.60	7800	-60.38	20230616	2500	23.60	20231130	7800	-60.38	20230616	2500	23.60	20231130	1.57	N	064240	500	177 억	1514651	N	N	0	N	N
28	20231226	140604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3115	-65	5	-2.04	416522105	134246	179.58	3185	3205	3075	4130	2230	3180	3102.68	4.32	0	11934	3413	3296	3238	3121	3063	3267	3092	178	950	500	2160	5	1	35038012	1091	-148.33	1.13	12	0.38	-21.00	2766.00	7800	20230616	-60.06	2500	20231130	24.60	7800	-60.06	20230616	2500	24.60	20231130	7800	-60.06	20230616	2500	24.60	20231130	1.57	N	064240	500	177 억	1514651	N	N	0	N	N
29	20231226	130604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	-55	5	-1.73	334358945	107709	144.08	3185	3205	3075	4130	2230	3180	3104.28	4.32	0	8846	3413	3296	3238	3121	3063	3267	3092	178	950	500	2160	5	1	35038012	1095	-148.81	1.13	12	0.31	-21.00	2766.00	7800	20230616	-59.94	2500	20231130	25.00	7800	-59.94	20230616	2500	25.00	20231130	7800	-59.94	20230616	2500	25.00	20231130	1.57	N	064240	500	177 억	1514651	N	N	0	N	N
30	20231226	120602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3095	-85	5	-2.67	298451395	96168	128.64	3185	3205	3075	4130	2230	3180	3103.44	4.32	0	9285	3413	3296	3238	3121	3063	3267	3092	178	950	500	2160	5	1	35038012	1084	-147.38	1.12	12	0.27	-21.00	2766.00	7800	20230616	-60.32	2500	20231130	23.80	7800	-60.32	20230616	2500	23.80	20231130	7800	-60.32	20230616	2500	23.80	20231130	1.57	N	064240	500	177 억	1514651	N	N	0	N	N
31	20231226	110606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3080	-100	5	-3.14	196548690	63230	84.58	3185	3205	3075	4130	2230	3180	3108.47	4.32	0	2808	3413	3296	3238	3121	3063	3267	3092	178	950	500	2160	5	1	35038012	1079	-146.67	1.11	12	0.18	-21.00	2766.00	7800	20230616	-60.51	2500	20231130	23.20	7800	-60.51	20230616	2500	23.20	20231130	7800	-60.51	20230616	2500	23.20	20231130	1.57	N	064240	500	177 억	1514651	N	N	0	N	N
32	20231226	100603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3140	-40	5	-1.26	73921380	23538	31.49	3185	3205	3105	4130	2230	3180	3140.51	4.32	0	-1397	3413	3296	3238	3121	3063	3267	3092	178	950	500	2160	5	1	35038012	1100	-149.52	1.14	12	0.07	-21.00	2766.00	7800	20230616	-59.74	2500	20231130	25.60	7800	-59.74	20230616	2500	25.60	20231130	7800	-59.74	20230616	2500	25.60	20231130	1.57	N	064240	500	177 억	1514651	N	N	0	N	N
33	20231226	090604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3195	15	2	0.47	4638755	1458	1.95	3185	3200	3170	4130	2230	3180	3181.59	4.32	0	22	3413	3296	3238	3121	3063	3267	3092	178	950	500	2160	5	1	35038012	1119	-152.14	1.16	12	0.00	-21.00	2766.00	7800	20230616	-59.04	2500	20231130	27.80	7800	-59.04	20230616	2500	27.80	20231130	7800	-59.04	20230616	2500	27.80	20231130	1.57	N	064240	500	177 억	1514651	N	N	0	N	N
34	20231222	160556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3180	-30	5	-0.93	240744535	74365	42.69	3200	3355	3180	4170	2250	3210	3237.34	4.37	0	-17432	3453	3331	3238	3116	3023	3285	3070	178	960	500	2180	5	1	35038012	1114	-151.43	1.15	12	0.21	-21.00	2766.00	7800	20230616	-59.23	2500	20231130	27.20	7800	-59.23	20230616	2500	27.20	20231130	7800	-59.23	20230616	2500	27.20	20231130	1.59	N	064240	500	177 억	1529770	N	N	0	N	N
35	20231222	150554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3200	-10	5	-0.31	210901065	65024	37.33	3200	3355	3185	4170	2250	3210	3243.43	4.37	0	-13842	3453	3331	3238	3116	3023	3285	3070	178	960	500	2180	5	1	35038012	1121	-152.38	1.16	12	0.19	-21.00	2766.00	7800	20230616	-58.97	2500	20231130	28.00	7800	-58.97	20230616	2500	28.00	20231130	7800	-58.97	20230616	2500	28.00	20231130	1.59	N	064240	500	177 억	1529770	N	N	0	N	N
36	20231222	140551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3205	-5	5	-0.16	178538825	54909	31.52	3200	3355	3200	4170	2250	3210	3251.54	4.37	0	-11341	3453	3331	3238	3116	3023	3285	3070	178	960	500	2180	5	1	35038012	1123	-152.62	1.16	12	0.16	-21.00	2766.00	7800	20230616	-58.91	2500	20231130	28.20	7800	-58.91	20230616	2500	28.20	20231130	7800	-58.91	20230616	2500	28.20	20231130	1.59	N	064240	500	177 억	1529770	N	N	0	N	N
37	20231222	130553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3240	30	2	0.93	162297870	49870	28.63	3200	3355	3200	4170	2250	3210	3254.42	4.37	0	-9805	3453	3331	3238	3116	3023	3285	3070	178	960	500	2180	5	1	35038012	1135	-154.29	1.17	12	0.14	-21.00	2766.00	7800	20230616	-58.46	2500	20231130	29.60	7800	-58.46	20230616	2500	29.60	20231130	7800	-58.46	20230616	2500	29.60	20231130	1.59	N	064240	500	177 억	1529770	N	N	0	N	N
38	20231222	120551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3230	20	2	0.62	144234440	44259	25.41	3200	3355	3200	4170	2250	3210	3258.87	4.37	0	-8675	3453	3331	3238	3116	3023	3285	3070	178	960	500	2180	5	1	35038012	1132	-153.81	1.17	12	0.13	-21.00	2766.00	7800	20230616	-58.59	2500	20231130	29.20	7800	-58.59	20230616	2500	29.20	20231130	7800	-58.59	20230616	2500	29.20	20231130	1.59	N	064240	500	177 억	1529770	N	N	0	N	N
39	20231222	110553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3250	40	2	1.25	124080910	38008	21.82	3200	3355	3200	4170	2250	3210	3264.60	4.37	0	-6280	3453	3331	3238	3116	3023	3285	3070	178	960	500	2180	5	1	35038012	1139	-154.76	1.17	12	0.11	-21.00	2766.00	7800	20230616	-58.33	2500	20231130	30.00	7800	-58.33	20230616	2500	30.00	20231130	7800	-58.33	20230616	2500	30.00	20231130	1.59	N	064240	500	177 억	1529770	N	N	0	N	N
40	20231222	100550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3235	25	2	0.78	99354435	30359	17.43	3200	3355	3200	4170	2250	3210	3272.65	4.37	0	-5845	3453	3331	3238	3116	3023	3285	3070	178	960	500	2180	5	1	35038012	1133	-154.05	1.17	12	0.09	-21.00	2766.00	7800	20230616	-58.53	2500	20231130	29.40	7800	-58.53	20230616	2500	29.40	20231130	7800	-58.53	20230616	2500	29.40	20231130	1.59	N	064240	500	177 억	1529770	N	N	0	N	N
41	20231222	090551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3255	45	2	1.40	9756695	3020	1.73	3200	3260	3200	4170	2250	3210	3230.69	4.37	0	979	3453	3331	3238	3116	3023	3285	3070	178	960	500	2180	5	1	35038012	1140	-155.00	1.18	12	0.01	-21.00	2766.00	7800	20230616	-58.27	2500	20231130	30.20	7800	-58.27	20230616	2500	30.20	20231130	7800	-58.27	20230616	2500	30.20	20231130	1.59	N	064240	500	177 억	1529770	N	N	0	N	N
42	20231221	160549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3210	-135	5	-4.04	562399665	173646	34.69	3330	3360	3145	4345	2345	3345	3238.82	4.45	-4661	-39966	3688	3516	3283	3111	2878	3602	3197	178	1000	500	2270	5	1	35038012	1125	-152.86	1.16	12	0.50	-21.00	2766.00	7800	20230616	-58.85	2500	20231130	28.40	7800	-58.85	20230616	2500	28.40	20231130	7800	-58.85	20230616	2500	28.40	20231130	1.58	N	064240	500	177 억	1560749	N	N	0	N	N
43	20231221	150550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3260	-85	5	-2.54	510113685	157411	31.45	3330	3360	3145	4345	2345	3345	3240.56	4.45	-4661	-40576	3688	3516	3283	3111	2878	3602	3197	178	1000	500	2270	5	1	35038012	1142	-155.24	1.18	12	0.45	-21.00	2766.00	7800	20230616	-58.21	2500	20231130	30.40	7800	-58.21	20230616	2500	30.40	20231130	7800	-58.21	20230616	2500	30.40	20231130	1.58	N	064240	500	177 억	1560749	N	N	0	N	N
44	20231221	140549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3325	-20	5	-0.60	469864385	145294	29.03	3330	3360	3145	4345	2345	3345	3233.79	4.45	-4661	-39465	3688	3516	3283	3111	2878	3602	3197	178	1000	500	2270	5	1	35038012	1165	-158.33	1.20	12	0.41	-21.00	2766.00	7800	20230616	-57.37	2500	20231130	33.00	7800	-57.37	20230616	2500	33.00	20231130	7800	-57.37	20230616	2500	33.00	20231130	1.58	N	064240	500	177 억	1560749	N	N	0	N	N
45	20231221	130549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3265	-80	5	-2.39	390113340	121090	24.19	3330	3360	3145	4345	2345	3345	3221.55	4.45	-4661	-26263	3688	3516	3283	3111	2878	3602	3197	178	1000	500	2270	5	1	35038012	1144	-155.48	1.18	12	0.35	-21.00	2766.00	7800	20230616	-58.14	2500	20231130	30.60	7800	-58.14	20230616	2500	30.60	20231130	7800	-58.14	20230616	2500	30.60	20231130	1.58	N	064240	500	177 억	1560749	N	N	0	N	N
46	20231221	120551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3180	-165	5	-4.93	317785310	98725	19.72	3330	3360	3145	4345	2345	3345	3218.72	4.45	-4661	-21575	3688	3516	3283	3111	2878	3602	3197	178	1000	500	2270	5	1	35038012	1114	-151.43	1.15	12	0.28	-21.00	2766.00	7800	20230616	-59.23	2500	20231130	27.20	7800	-59.23	20230616	2500	27.20	20231130	7800	-59.23	20230616	2500	27.20	20231130	1.58	N	064240	500	177 억	1560749	N	N	0	N	N
47	20231221	110552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3180	-165	5	-4.93	290987575	90252	18.03	3330	3360	3145	4345	2345	3345	3223.99	4.45	-4661	-21551	3688	3516	3283	3111	2878	3602	3197	178	1000	500	2270	5	1	35038012	1114	-151.43	1.15	12	0.26	-21.00	2766.00	7800	20230616	-59.23	2500	20231130	27.20	7800	-59.23	20230616	2500	27.20	20231130	7800	-59.23	20230616	2500	27.20	20231130	1.58	N	064240	500	177 억	1560749	N	N	0	N	N
48	20231221	100549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3210	-135	5	-4.04	207464570	64024	12.79	3330	3360	3185	4345	2345	3345	3240.20	4.45	-4661	-9776	3688	3516	3283	3111	2878	3602	3197	178	1000	500	2270	5	1	35038012	1125	-152.86	1.16	12	0.18	-21.00	2766.00	7800	20230616	-58.85	2500	20231130	28.40	7800	-58.85	20230616	2500	28.40	20231130	7800	-58.85	20230616	2500	28.40	20231130	1.58	N	064240	500	177 억	1560749	N	N	0	N	N
49	20231221	090550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3320	-25	5	-0.75	38202450	11539	2.31	3330	3360	3255	4345	2345	3345	3310.32	4.45	-4661	-1431	3688	3516	3283	3111	2878	3602	3197	178	1000	500	2270	5	1	35038012	1163	-158.10	1.20	12	0.03	-21.00	2766.00	7800	20230616	-57.44	2500	20231130	32.80	7800	-57.44	20230616	2500	32.80	20231130	7800	-57.44	20230616	2500	32.80	20231130	1.58	N	064240	500	177 억	1560749	N	N	0	N	N
50	20231220	160551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	270	2	8.78	1640096845	499134	542.72	3075	3455	3050	3995	2155	3075	3285.85	4.40	0	37150	3228	3151	3078	3001	2928	3115	2965	178	920	500	2090	5	1	35038012	1172	-159.29	1.21	12	1.42	-21.00	2766.00	7800	20230616	-57.12	2500	20231130	33.80	7800	-57.12	20230616	2500	33.80	20231130	7800	-57.12	20230616	2500	33.80	20231130	1.65	N	064240	500	177 억	1543037	N	N	0	N	N
51	20231220	150621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3370	295	2	9.59	1581169015	481616	523.67	3075	3455	3050	3995	2155	3075	3283.05	4.40	0	38419	3228	3151	3078	3001	2928	3115	2965	178	920	500	2090	5	1	35038012	1181	-160.48	1.22	12	1.37	-21.00	2766.00	7800	20230616	-56.79	2500	20231130	34.80	7800	-56.79	20230616	2500	34.80	20231130	7800	-56.79	20230616	2500	34.80	20231130	1.65	N	064240	500	177 억	1543037	N	N	0	N	N
52	20231220	140629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3335	260	2	8.46	1453884485	443397	482.12	3075	3455	3050	3995	2155	3075	3278.97	4.40	0	35060	3228	3151	3078	3001	2928	3115	2965	178	920	500	2090	5	1	35038012	1169	-158.81	1.21	12	1.27	-21.00	2766.00	7800	20230616	-57.24	2500	20231130	33.40	7800	-57.24	20230616	2500	33.40	20231130	7800	-57.24	20230616	2500	33.40	20231130	1.65	N	064240	500	177 억	1543037	N	N	0	N	N
53	20231220	130624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3260	185	2	6.02	1346793830	410826	446.70	3075	3455	3050	3995	2155	3075	3278.26	4.40	0	19949	3228	3151	3078	3001	2928	3115	2965	178	920	500	2090	5	1	35038012	1142	-155.24	1.18	12	1.17	-21.00	2766.00	7800	20230616	-58.21	2500	20231130	30.40	7800	-58.21	20230616	2500	30.40	20231130	7800	-58.21	20230616	2500	30.40	20231130	1.65	N	064240	500	177 억	1543037	N	N	0	N	N
54	20231220	120548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3295	220	2	7.15	494776105	155392	168.96	3075	3295	3050	3995	2155	3075	3184.05	4.40	0	10843	3228	3151	3078	3001	2928	3115	2965	178	920	500	2090	5	1	35038012	1155	-156.90	1.19	12	0.44	-21.00	2766.00	7800	20230616	-57.76	2500	20231130	31.80	7800	-57.76	20230616	2500	31.80	20231130	7800	-57.76	20230616	2500	31.80	20231130	1.65	N	064240	500	177 억	1543037	N	N	0	N	N
55	20231220	110550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3170	95	2	3.09	233919330	74796	81.33	3075	3205	3050	3995	2155	3075	3127.43	4.40	0	11069	3228	3151	3078	3001	2928	3115	2965	178	920	500	2090	5	1	35038012	1111	-150.95	1.15	12	0.21	-21.00	2766.00	7800	20230616	-59.36	2500	20231130	26.80	7800	-59.36	20230616	2500	26.80	20231130	7800	-59.36	20230616	2500	26.80	20231130	1.65	N	064240	500	177 억	1543037	N	N	0	N	N
56	20231220	100550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	45	2	1.46	71675890	23249	25.28	3075	3125	3050	3995	2155	3075	3082.97	4.40	0	7869	3228	3151	3078	3001	2928	3115	2965	178	920	500	2090	5	1	35038012	1093	-148.57	1.13	12	0.07	-21.00	2766.00	7800	20230616	-60.00	2500	20231130	24.80	7800	-60.00	20230616	2500	24.80	20231130	7800	-60.00	20230616	2500	24.80	20231130	1.65	N	064240	500	177 억	1543037	N	N	0	N	N
57	20231220	090549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3105	30	2	0.98	1222015	397	0.43	3075	3115	3070	3995	2155	3075	3078.12	4.40	0	-270	3228	3151	3078	3001	2928	3115	2965	178	920	500	2090	5	1	35038012	1088	-147.86	1.12	12	0.00	-21.00	2766.00	7800	20230616	-60.19	2500	20231130	24.20	7800	-60.19	20230616	2500	24.20	20231130	7800	-60.19	20230616	2500	24.20	20231130	1.65	N	064240	500	177 억	1543037	N	N	0	N	N
58	20231219	160549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3075	-25	5	-0.81	278731305	90826	41.49	3110	3155	3005	4030	2170	3100	3068.85	4.41	-4650	-3443	3320	3210	3045	2935	2770	3265	2990	178	930	500	2100	5	1	35038012	1077	-146.43	1.11	12	0.26	-21.00	2766.00	7800	20230616	-60.58	2500	20231130	23.00	7800	-60.58	20230616	2500	23.00	20231130	7800	-60.58	20230616	2500	23.00	20231130	1.66	N	064240	500	177 억	1546415	N	N	0	N	N
59	20231219	150551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3085	-15	5	-0.48	271501605	88474	40.42	3110	3155	3005	4030	2170	3100	3068.72	4.41	-4650	-2654	3320	3210	3045	2935	2770	3265	2990	178	930	500	2100	5	1	35038012	1081	-146.90	1.12	12	0.25	-21.00	2766.00	7800	20230616	-60.45	2500	20231130	23.40	7800	-60.45	20230616	2500	23.40	20231130	7800	-60.45	20230616	2500	23.40	20231130	1.66	N	064240	500	177 억	1546415	N	N	0	N	N
60	20231219	140548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3075	-25	5	-0.81	223698245	72914	33.31	3110	3155	3005	4030	2170	3100	3067.97	4.41	-4650	-4442	3320	3210	3045	2935	2770	3265	2990	178	930	500	2100	5	1	35038012	1077	-146.43	1.11	12	0.21	-21.00	2766.00	7800	20230616	-60.58	2500	20231130	23.00	7800	-60.58	20230616	2500	23.00	20231130	7800	-60.58	20230616	2500	23.00	20231130	1.66	N	064240	500	177 억	1546415	N	N	0	N	N
61	20231219	130551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3075	-25	5	-0.81	217350760	70854	32.37	3110	3155	3005	4030	2170	3100	3067.59	4.41	-4650	-4930	3320	3210	3045	2935	2770	3265	2990	178	930	500	2100	5	1	35038012	1077	-146.43	1.11	12	0.20	-21.00	2766.00	7800	20230616	-60.58	2500	20231130	23.00	7800	-60.58	20230616	2500	23.00	20231130	7800	-60.58	20230616	2500	23.00	20231130	1.66	N	064240	500	177 억	1546415	N	N	0	N	N
62	20231219	120552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	0	3	0.00	188956375	61651	28.16	3110	3155	3005	4030	2170	3100	3064.94	4.41	-4650	-3724	3320	3210	3045	2935	2770	3265	2990	178	930	500	2100	5	1	35038012	1086	-147.62	1.12	12	0.18	-21.00	2766.00	7800	20230616	-60.26	2500	20231130	24.00	7800	-60.26	20230616	2500	24.00	20231130	7800	-60.26	20230616	2500	24.00	20231130	1.66	N	064240	500	177 억	1546415	N	N	0	N	N
63	20231219	110551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	0	3	0.00	168451135	54970	25.11	3110	3155	3005	4030	2170	3100	3064.42	4.41	-4650	-2791	3320	3210	3045	2935	2770	3265	2990	178	930	500	2100	5	1	35038012	1086	-147.62	1.12	12	0.16	-21.00	2766.00	7800	20230616	-60.26	2500	20231130	24.00	7800	-60.26	20230616	2500	24.00	20231130	7800	-60.26	20230616	2500	24.00	20231130	1.66	N	064240	500	177 억	1546415	N	N	0	N	N
64	20231219	100548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3075	-25	5	-0.81	128665195	42055	19.21	3110	3155	3005	4030	2170	3100	3059.45	4.41	-4650	-2068	3320	3210	3045	2935	2770	3265	2990	178	930	500	2100	5	1	35038012	1077	-146.43	1.11	12	0.12	-21.00	2766.00	7800	20230616	-60.58	2500	20231130	23.00	7800	-60.58	20230616	2500	23.00	20231130	7800	-60.58	20230616	2500	23.00	20231130	1.66	N	064240	500	177 억	1546415	N	N	0	N	N
65	20231219	090548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	35	2	1.13	14598230	4692	2.14	3110	3155	3100	4030	2170	3100	3111.30	4.41	-4650	-615	3320	3210	3045	2935	2770	3265	2990	178	930	500	2100	5	1	35038012	1098	-149.29	1.13	12	0.01	-21.00	2766.00	7800	20230616	-59.81	2500	20231130	25.40	7800	-59.81	20230616	2500	25.40	20231130	7800	-59.81	20230616	2500	25.40	20231130	1.66	N	064240	500	177 억	1546415	N	N	0	N	N
66	20231218	160547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3100	170	2	5.80	663805700	218725	173.20	2930	3155	2880	3805	2055	2930	3034.48	4.34	0	27971	3073	3001	2913	2841	2753	3037	2877	178	875	500	1990	5	1	35038012	1086	-147.62	1.12	12	0.62	-21.00	2766.00	7800	20230616	-60.26	2500	20231130	24.00	7800	-60.26	20230616	2500	24.00	20231130	7800	-60.26	20230616	2500	24.00	20231130	1.73	N	064240	500	177 억	1521392	N	N	0	N	N
67	20231218	150548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	160	2	5.46	554061655	183394	145.22	2930	3155	2880	3805	2055	2930	3021.15	4.34	0	33015	3073	3001	2913	2841	2753	3037	2877	178	875	500	1990	5	1	35038012	1083	-147.14	1.12	12	0.52	-21.00	2766.00	7800	20230616	-60.38	2500	20231130	23.60	7800	-60.38	20230616	2500	23.60	20231130	7800	-60.38	20230616	2500	23.60	20231130	1.73	N	064240	500	177 억	1521392	N	N	0	N	N
68	20231218	140545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3045	115	2	3.92	315498350	106236	84.12	2930	3060	2880	3805	2055	2930	2969.79	4.34	0	15808	3073	3001	2913	2841	2753	3037	2877	178	875	500	1990	5	1	35038012	1067	-145.00	1.10	12	0.30	-21.00	2766.00	7800	20230616	-60.96	2500	20231130	21.80	7800	-60.96	20230616	2500	21.80	20231130	7800	-60.96	20230616	2500	21.80	20231130	1.73	N	064240	500	177 억	1521392	N	N	0	N	N
69	20231218	130546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2935	5	2	0.17	168877865	57304	45.38	2930	3015	2880	3805	2055	2930	2947.05	4.34	0	-2046	3073	3001	2913	2841	2753	3037	2877	178	875	500	1990	5	1	35038012	1028	-139.76	1.06	12	0.16	-21.00	2766.00	7800	20230616	-62.37	2500	20231130	17.40	7800	-62.37	20230616	2500	17.40	20231130	7800	-62.37	20230616	2500	17.40	20231130	1.73	N	064240	500	177 억	1521392	N	N	0	N	N
70	20231218	120542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2955	25	2	0.85	149779195	50807	40.23	2930	3015	2880	3805	2055	2930	2948.00	4.34	0	-2018	3073	3001	2913	2841	2753	3037	2877	178	875	500	1990	5	1	35038012	1035	-140.71	1.07	12	0.15	-21.00	2766.00	7800	20230616	-62.12	2500	20231130	18.20	7800	-62.12	20230616	2500	18.20	20231130	7800	-62.12	20230616	2500	18.20	20231130	1.73	N	064240	500	177 억	1521392	N	N	0	N	N
71	20231218	110546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2980	50	2	1.71	130687185	44314	35.09	2930	3015	2880	3805	2055	2930	2949.12	4.34	0	-2436	3073	3001	2913	2841	2753	3037	2877	178	875	500	1990	5	1	35038012	1044	-141.90	1.08	12	0.13	-21.00	2766.00	7800	20230616	-61.79	2500	20231130	19.20	7800	-61.79	20230616	2500	19.20	20231130	7800	-61.79	20230616	2500	19.20	20231130	1.73	N	064240	500	177 억	1521392	N	N	0	N	N
72	20231218	100545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2940	10	2	0.34	58813250	20108	15.92	2930	2980	2880	3805	2055	2930	2924.87	4.34	0	-3982	3073	3001	2913	2841	2753	3037	2877	178	875	500	1990	5	1	35038012	1030	-140.00	1.06	12	0.06	-21.00	2766.00	7800	20230616	-62.31	2500	20231130	17.60	7800	-62.31	20230616	2500	17.60	20231130	7800	-62.31	20230616	2500	17.60	20231130	1.73	N	064240	500	177 억	1521392	N	N	0	N	N
73	20231218	090542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2960	30	2	1.02	29497080	10092	7.99	2930	2980	2880	3805	2055	2930	2922.82	4.34	0	68	3073	3001	2913	2841	2753	3037	2877	178	875	500	1990	5	1	35038012	1037	-140.95	1.07	12	0.03	-21.00	2766.00	7800	20230616	-62.05	2500	20231130	18.40	7800	-62.05	20230616	2500	18.40	20231130	7800	-62.05	20230616	2500	18.40	20231130	1.73	N	064240	500	177 억	1521392	N	N	0	N	N
74	20231215	160543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	130	2	4.64	365724920	125848	55.77	2825	2985	2825	3640	1960	2800	2906.08	4.32	0	5018	3000	2900	2850	2750	2700	2875	2725	178	840	500	1900	5	1	35038012	1027	-139.52	1.06	12	0.36	-21.00	2766.00	7800	20230616	-62.44	2500	20231130	17.20	7800	-62.44	20230616	2500	17.20	20231130	7800	-62.44	20230616	2500	17.20	20231130	1.76	N	064240	500	177 억	1515124	N	N	0	N	N
75	20231215	150546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2895	95	2	3.39	349235510	120204	53.27	2825	2985	2825	3640	1960	2800	2905.36	4.32	0	6394	3000	2900	2850	2750	2700	2875	2725	178	840	500	1900	5	1	35038012	1014	-137.86	1.05	12	0.34	-21.00	2766.00	7800	20230616	-62.88	2500	20231130	15.80	7800	-62.88	20230616	2500	15.80	20231130	7800	-62.88	20230616	2500	15.80	20231130	1.76	N	064240	500	177 억	1515124	N	N	0	N	N
76	20231215	140546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	90	2	3.21	306643070	105462	46.74	2825	2985	2825	3640	1960	2800	2907.62	4.32	0	2365	3000	2900	2850	2750	2700	2875	2725	178	840	500	1900	5	1	35038012	1013	-137.62	1.04	12	0.30	-21.00	2766.00	7800	20230616	-62.95	2500	20231130	15.60	7800	-62.95	20230616	2500	15.60	20231130	7800	-62.95	20230616	2500	15.60	20231130	1.76	N	064240	500	177 억	1515124	N	N	0	N	N
77	20231215	130543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2950	150	2	5.36	267979050	92197	40.86	2825	2985	2825	3640	1960	2800	2906.59	4.32	0	2954	3000	2900	2850	2750	2700	2875	2725	178	840	500	1900	5	1	35038012	1034	-140.48	1.07	12	0.26	-21.00	2766.00	7800	20230616	-62.18	2500	20231130	18.00	7800	-62.18	20230616	2500	18.00	20231130	7800	-62.18	20230616	2500	18.00	20231130	1.76	N	064240	500	177 억	1515124	N	N	0	N	N
78	20231215	120543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2960	160	2	5.71	240253555	82768	36.68	2825	2985	2825	3640	1960	2800	2902.73	4.32	0	3940	3000	2900	2850	2750	2700	2875	2725	178	840	500	1900	5	1	35038012	1037	-140.95	1.07	12	0.24	-21.00	2766.00	7800	20230616	-62.05	2500	20231130	18.40	7800	-62.05	20230616	2500	18.40	20231130	7800	-62.05	20230616	2500	18.40	20231130	1.76	N	064240	500	177 억	1515124	N	N	0	N	N
79	20231215	110538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2870	70	2	2.50	115824645	40197	17.81	2825	2920	2825	3640	1960	2800	2881.43	4.32	0	3366	3000	2900	2850	2750	2700	2875	2725	178	840	500	1900	5	1	35038012	1006	-136.67	1.04	12	0.11	-21.00	2766.00	7800	20230616	-63.21	2500	20231130	14.80	7800	-63.21	20230616	2500	14.80	20231130	7800	-63.21	20230616	2500	14.80	20231130	1.76	N	064240	500	177 억	1515124	N	N	0	N	N
80	20231215	100544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2905	105	2	3.75	71123095	24675	10.94	2825	2920	2825	3640	1960	2800	2882.39	4.32	0	7219	3000	2900	2850	2750	2700	2875	2725	178	840	500	1900	5	1	35038012	1018	-138.33	1.05	12	0.07	-21.00	2766.00	7800	20230616	-62.76	2500	20231130	16.20	7800	-62.76	20230616	2500	16.20	20231130	7800	-62.76	20230616	2500	16.20	20231130	1.76	N	064240	500	177 억	1515124	N	N	0	N	N
81	20231215	090544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2860	60	2	2.14	14152205	4968	2.20	2825	2900	2825	3640	1960	2800	2848.67	4.32	0	2049	3000	2900	2850	2750	2700	2875	2725	178	840	500	1900	5	1	35038012	1002	-136.19	1.03	12	0.01	-21.00	2766.00	7800	20230616	-63.33	2500	20231130	14.40	7800	-63.33	20230616	2500	14.40	20231130	7800	-63.33	20230616	2500	14.40	20231130	1.76	N	064240	500	177 억	1515124	N	N	0	N	N
82	20231214	160540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2800	-65	5	-2.27	633441510	222313	129.26	2900	2950	2800	3720	2010	2865	2850.59	4.33	0	-3834	3165	3015	2940	2790	2715	2977	2752	178	855	500	1940	5	1	35038012	981	-133.33	1.01	12	0.63	-21.00	2766.00	7800	20230616	-64.10	2500	20231130	12.00	7800	-64.10	20230616	2500	12.00	20231130	7800	-64.10	20230616	2500	12.00	20231130	1.76	N	064240	500	177 억	1517824	N	N	1	N	N
83	20231214	150601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2840	-25	5	-0.87	505771505	176888	102.85	2900	2950	2800	3720	2010	2865	2859.28	4.33	0	-7858	3165	3015	2940	2790	2715	2977	2752	178	855	500	1940	5	1	35038012	995	-135.24	1.03	12	0.50	-21.00	2766.00	7800	20230616	-63.59	2500	20231130	13.60	7800	-63.59	20230616	2500	13.60	20231130	7800	-63.59	20230616	2500	13.60	20231130	1.76	N	064240	500	177 억	1517824	N	N	1	N	N
84	20231214	140549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2870	5	2	0.17	445934155	155802	90.59	2900	2950	2800	3720	2010	2865	2862.19	4.33	0	-5127	3165	3015	2940	2790	2715	2977	2752	178	855	500	1940	5	1	35038012	1006	-136.67	1.04	12	0.44	-21.00	2766.00	7800	20230616	-63.21	2500	20231130	14.80	7800	-63.21	20230616	2500	14.80	20231130	7800	-63.21	20230616	2500	14.80	20231130	1.76	N	064240	500	177 억	1517824	N	N	1	N	N
85	20231214	130556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2875	10	2	0.35	338315435	118522	68.91	2900	2950	2800	3720	2010	2865	2854.45	4.33	0	-7853	3165	3015	2940	2790	2715	2977	2752	178	855	500	1940	5	1	35038012	1007	-136.90	1.04	12	0.34	-21.00	2766.00	7800	20230616	-63.14	2500	20231130	15.00	7800	-63.14	20230616	2500	15.00	20231130	7800	-63.14	20230616	2500	15.00	20231130	1.76	N	064240	500	177 억	1517824	N	N	1	N	N
86	20231214	120606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2845	-20	5	-0.70	294969340	103304	60.07	2900	2950	2800	3720	2010	2865	2855.35	4.33	0	-5324	3165	3015	2940	2790	2715	2977	2752	178	855	500	1940	5	1	35038012	997	-135.48	1.03	12	0.29	-21.00	2766.00	7800	20230616	-63.53	2500	20231130	13.80	7800	-63.53	20230616	2500	13.80	20231130	7800	-63.53	20230616	2500	13.80	20231130	1.76	N	064240	500	177 억	1517824	N	N	1	N	N
87	20231214	110543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2830	-35	5	-1.22	229470380	80100	46.57	2900	2950	2810	3720	2010	2865	2864.80	4.33	0	-6230	3165	3015	2940	2790	2715	2977	2752	178	855	500	1940	5	1	35038012	992	-134.76	1.02	12	0.23	-21.00	2766.00	7800	20230616	-63.72	2500	20231130	13.20	7800	-63.72	20230616	2500	13.20	20231130	7800	-63.72	20230616	2500	13.20	20231130	1.76	N	064240	500	177 억	1517824	N	N	1	N	N
88	20231214	100536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2855	-10	5	-0.35	120187115	41547	24.16	2900	2950	2855	3720	2010	2865	2892.80	4.33	0	-367	3165	3015	2940	2790	2715	2977	2752	178	855	500	1940	5	1	35038012	1000	-135.95	1.03	12	0.12	-21.00	2766.00	7800	20230616	-63.40	2500	20231130	14.20	7800	-63.40	20230616	2500	14.20	20231130	7800	-63.40	20230616	2500	14.20	20231130	1.76	N	064240	500	177 억	1517824	N	N	1	N	N
89	20231214	090516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2910	45	2	1.57	8833590	3053	1.78	2900	2920	2880	3720	2010	2865	2893.41	4.33	0	-170	3165	3015	2940	2790	2715	2977	2752	178	855	500	1940	5	1	35038012	1020	-138.57	1.05	12	0.01	-21.00	2766.00	7800	20230616	-62.69	2500	20231130	16.40	7800	-62.69	20230616	2500	16.40	20231130	7800	-62.69	20230616	2500	16.40	20231130	1.76	N	064240	500	177 억	1517824	N	N	1	N	N
90	20231213	160539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2865	-110	5	-3.70	498204200	170557	143.67	2965	3090	2865	3865	2085	2975	2921.41	4.31	0	8163	3201	3087	2981	2867	2761	3035	2815	178	890	500	2020	5	1	35038012	1004	-136.43	1.04	12	0.49	-21.00	2766.00	7800	20230616	-63.27	2500	20231130	14.60	7800	-63.27	20230616	2500	14.60	20231130	7800	-63.27	20230616	2500	14.60	20231130	1.78	N	064240	500	177 억	1509994	N	N	1	N	N
91	20231213	150551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2895	-80	5	-2.69	406339575	138610	116.76	2965	3090	2895	3865	2085	2975	2931.53	4.31	0	4491	3201	3087	2981	2867	2761	3035	2815	178	890	500	2020	5	1	35038012	1014	-137.86	1.05	12	0.40	-21.00	2766.00	7800	20230616	-62.88	2500	20231130	15.80	7800	-62.88	20230616	2500	15.80	20231130	7800	-62.88	20230616	2500	15.80	20231130	1.78	N	064240	500	177 억	1509994	N	N	0	N	N
92	20231213	140551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2935	-40	5	-1.34	290358425	98894	83.30	2965	3090	2895	3865	2085	2975	2936.06	4.31	0	8920	3201	3087	2981	2867	2761	3035	2815	178	890	500	2020	5	1	35038012	1028	-139.76	1.06	12	0.28	-21.00	2766.00	7800	20230616	-62.37	2500	20231130	17.40	7800	-62.37	20230616	2500	17.40	20231130	7800	-62.37	20230616	2500	17.40	20231130	1.78	N	064240	500	177 억	1509994	N	N	0	N	N
93	20231213	130551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2970	-5	5	-0.17	255932975	87194	73.45	2965	3090	2895	3865	2085	2975	2935.21	4.31	0	10611	3201	3087	2981	2867	2761	3035	2815	178	890	500	2020	5	1	35038012	1041	-141.43	1.07	12	0.25	-21.00	2766.00	7800	20230616	-61.92	2500	20231130	18.80	7800	-61.92	20230616	2500	18.80	20231130	7800	-61.92	20230616	2500	18.80	20231130	1.78	N	064240	500	177 억	1509994	N	N	0	N	N
94	20231213	120549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2945	-30	5	-1.01	239208115	81503	68.65	2965	3090	2895	3865	2085	2975	2934.96	4.31	0	11030	3201	3087	2981	2867	2761	3035	2815	178	890	500	2020	5	1	35038012	1032	-140.24	1.06	12	0.23	-21.00	2766.00	7800	20230616	-62.24	2500	20231130	17.80	7800	-62.24	20230616	2500	17.80	20231130	7800	-62.24	20230616	2500	17.80	20231130	1.78	N	064240	500	177 억	1509994	N	N	0	N	N
95	20231213	110551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2955	-20	5	-0.67	229359005	78160	65.84	2965	3090	2895	3865	2085	2975	2934.48	4.31	0	11640	3201	3087	2981	2867	2761	3035	2815	178	890	500	2020	5	1	35038012	1035	-140.71	1.07	12	0.22	-21.00	2766.00	7800	20230616	-62.12	2500	20231130	18.20	7800	-62.12	20230616	2500	18.20	20231130	7800	-62.12	20230616	2500	18.20	20231130	1.78	N	064240	500	177 억	1509994	N	N	0	N	N
96	20231213	100554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2900	-75	5	-2.52	157439895	53583	45.14	2965	3090	2895	3865	2085	2975	2938.24	4.31	0	10826	3201	3087	2981	2867	2761	3035	2815	178	890	500	2020	5	1	35038012	1016	-138.10	1.05	12	0.15	-21.00	2766.00	7800	20230616	-62.82	2500	20231130	16.00	7800	-62.82	20230616	2500	16.00	20231130	7800	-62.82	20230616	2500	16.00	20231130	1.78	N	064240	500	177 억	1509994	N	N	0	N	N
97	20231213	090545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2955	-20	5	-0.67	16673000	5698	4.80	2965	2965	2900	3865	2085	2975	2926.11	4.31	0	-122	3201	3087	2981	2867	2761	3035	2815	178	890	500	2020	5	1	35038012	1035	-140.71	1.07	12	0.02	-21.00	2766.00	7800	20230616	-62.12	2500	20231130	18.20	7800	-62.12	20230616	2500	18.20	20231130	7800	-62.12	20230616	2500	18.20	20231130	1.78	N	064240	500	177 억	1509994	N	N	0	N	N
98	20231212	160527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2975	-5	5	-0.17	344213970	116915	62.91	2990	3095	2875	3870	2090	2980	2944.09	4.33	0	-10787	3180	3080	3020	2920	2860	3050	2890	178	890	500	2020	5	1	35038012	1042	-141.67	1.08	12	0.33	-21.00	2766.00	7800	20230616	-61.86	2500	20231130	19.00	7800	-61.86	20230616	2500	19.00	20231130	7800	-61.86	20230616	2500	19.00	20231130	1.78	N	064240	500	177 억	1518546	N	N	0	N	N
99	20231212	150533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2955	-25	5	-0.84	325096665	110465	59.44	2990	3095	2875	3870	2090	2980	2942.98	4.33	0	-11021	3180	3080	3020	2920	2860	3050	2890	178	890	500	2020	5	1	35038012	1035	-140.71	1.07	12	0.32	-21.00	2766.00	7800	20230616	-62.12	2500	20231130	18.20	7800	-62.12	20230616	2500	18.20	20231130	7800	-62.12	20230616	2500	18.20	20231130	1.78	N	064240	500	177 억	1518546	N	N	0	N	N
100	20231212	140508	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2950	-30	5	-1.01	289293765	98296	52.89	2990	3095	2875	3870	2090	2980	2943.08	4.33	0	-11113	3180	3080	3020	2920	2860	3050	2890	178	890	500	2020	5	1	35038012	1034	-140.48	1.07	12	0.28	-21.00	2766.00	7800	20230616	-62.18	2500	20231130	18.00	7800	-62.18	20230616	2500	18.00	20231130	7800	-62.18	20230616	2500	18.00	20231130	1.78	N	064240	500	177 억	1518546	N	N	0	N	N
101	20231212	130506	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2945	-35	5	-1.17	253662335	86180	46.37	2990	3095	2875	3870	2090	2980	2943.40	4.33	0	-11683	3180	3080	3020	2920	2860	3050	2890	178	890	500	2020	5	1	35038012	1032	-140.24	1.06	12	0.25	-21.00	2766.00	7800	20230616	-62.24	2500	20231130	17.80	7800	-62.24	20230616	2500	17.80	20231130	7800	-62.24	20230616	2500	17.80	20231130	1.78	N	064240	500	177 억	1518546	N	N	0	N	N
102	20231212	120504	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2925	-55	5	-1.85	243596460	82756	44.53	2990	3095	2875	3870	2090	2980	2943.55	4.33	0	-11575	3180	3080	3020	2920	2860	3050	2890	178	890	500	2020	5	1	35038012	1025	-139.29	1.06	12	0.24	-21.00	2766.00	7800	20230616	-62.50	2500	20231130	17.00	7800	-62.50	20230616	2500	17.00	20231130	7800	-62.50	20230616	2500	17.00	20231130	1.78	N	064240	500	177 억	1518546	N	N	0	N	N
103	20231212	110510	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2940	-40	5	-1.34	209786475	71217	38.32	2990	3095	2875	3870	2090	2980	2945.73	4.33	0	-9293	3180	3080	3020	2920	2860	3050	2890	178	890	500	2020	5	1	35038012	1030	-140.00	1.06	12	0.20	-21.00	2766.00	7800	20230616	-62.31	2500	20231130	17.60	7800	-62.31	20230616	2500	17.60	20231130	7800	-62.31	20230616	2500	17.60	20231130	1.78	N	064240	500	177 억	1518546	N	N	0	N	N
104	20231212	100530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2925	-55	5	-1.85	152419830	51530	27.73	2990	3095	2875	3870	2090	2980	2957.88	4.33	0	-12574	3180	3080	3020	2920	2860	3050	2890	178	890	500	2020	5	1	35038012	1025	-139.29	1.06	12	0.15	-21.00	2766.00	7800	20230616	-62.50	2500	20231130	17.00	7800	-62.50	20230616	2500	17.00	20231130	7800	-62.50	20230616	2500	17.00	20231130	1.78	N	064240	500	177 억	1518546	N	N	0	N	N
105	20231212	090528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2975	-5	5	-0.17	50383450	16970	9.13	2990	3095	2875	3870	2090	2980	2968.96	4.33	0	-11580	3180	3080	3020	2920	2860	3050	2890	178	890	500	2020	5	1	35038012	1042	-141.67	1.08	12	0.05	-21.00	2766.00	7800	20230616	-61.86	2500	20231130	19.00	7800	-61.86	20230616	2500	19.00	20231130	7800	-61.86	20230616	2500	19.00	20231130	1.78	N	064240	500	177 억	1518546	N	N	0	N	N
106	20231211	160530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2980	-60	5	-1.97	548177630	181431	69.21	3080	3120	2960	3950	2130	3040	3021.40	4.46	57179	7400	3326	3182	3091	2947	2856	3137	2902	178	910	500	2060	5	1	35038012	1044	-141.90	1.08	12	0.52	-21.00	2766.00	7800	20230616	-61.79	2500	20231130	19.20	7800	-61.79	20230616	2500	19.20	20231130	7800	-61.79	20230616	2500	19.20	20231130	1.81	N	064240	500	177 억	1563600	N	N	0	N	N
107	20231211	150527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2975	-65	5	-2.14	510094795	168648	64.34	3080	3120	2960	3950	2130	3040	3024.60	4.46	57179	7643	3326	3182	3091	2947	2856	3137	2902	178	910	500	2060	5	1	35038012	1042	-141.67	1.08	12	0.48	-21.00	2766.00	7800	20230616	-61.86	2500	20231130	19.00	7800	-61.86	20230616	2500	19.00	20231130	7800	-61.86	20230616	2500	19.00	20231130	1.81	N	064240	500	177 억	1563600	N	N	0	N	N
108	20231211	140528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3025	-15	5	-0.49	395994665	130492	49.78	3080	3120	2960	3950	2130	3040	3034.62	4.46	57179	-3132	3326	3182	3091	2947	2856	3137	2902	178	910	500	2060	5	1	35038012	1060	-144.05	1.09	12	0.37	-21.00	2766.00	7800	20230616	-61.22	2500	20231130	21.00	7800	-61.22	20230616	2500	21.00	20231130	7800	-61.22	20230616	2500	21.00	20231130	1.81	N	064240	500	177 억	1563600	N	N	0	N	N
109	20231211	130530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3020	-20	5	-0.66	360069770	118590	45.24	3080	3120	2960	3950	2130	3040	3036.25	4.46	57179	-5075	3326	3182	3091	2947	2856	3137	2902	178	910	500	2060	5	1	35038012	1058	-143.81	1.09	12	0.34	-21.00	2766.00	7800	20230616	-61.28	2500	20231130	20.80	7800	-61.28	20230616	2500	20.80	20231130	7800	-61.28	20230616	2500	20.80	20231130	1.81	N	064240	500	177 억	1563600	N	N	0	N	N
110	20231211	120529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3050	10	2	0.33	271686220	89227	34.04	3080	3120	2960	3950	2130	3040	3044.90	4.46	57179	-8277	3326	3182	3091	2947	2856	3137	2902	178	910	500	2060	5	1	35038012	1069	-145.24	1.10	12	0.25	-21.00	2766.00	7800	20230616	-60.90	2500	20231130	22.00	7800	-60.90	20230616	2500	22.00	20231130	7800	-60.90	20230616	2500	22.00	20231130	1.81	N	064240	500	177 억	1563600	N	N	0	N	N
111	20231211	110527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3070	30	2	0.99	217090320	71298	27.20	3080	3120	2960	3950	2130	3040	3044.84	4.46	57179	-4558	3326	3182	3091	2947	2856	3137	2902	178	910	500	2060	5	1	35038012	1076	-146.19	1.11	12	0.20	-21.00	2766.00	7800	20230616	-60.64	2500	20231130	22.80	7800	-60.64	20230616	2500	22.80	20231130	7800	-60.64	20230616	2500	22.80	20231130	1.81	N	064240	500	177 억	1563600	N	N	0	N	N
112	20231211	100527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	0	3	0.00	111341575	36955	14.10	3080	3100	2960	3950	2130	3040	3012.80	4.46	57179	-4279	3326	3182	3091	2947	2856	3137	2902	178	910	500	2060	5	1	35038012	1065	-144.76	1.10	12	0.11	-21.00	2766.00	7800	20230616	-61.03	2500	20231130	21.60	7800	-61.03	20230616	2500	21.60	20231130	7800	-61.03	20230616	2500	21.60	20231130	1.81	N	064240	500	177 억	1563600	N	N	0	N	N
113	20231211	090524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3050	10	2	0.33	13311145	4363	1.66	3080	3080	2995	3950	2130	3040	3051.25	4.46	57179	-2372	3326	3182	3091	2947	2856	3137	2902	178	910	500	2060	5	1	35038012	1069	-145.24	1.10	12	0.01	-21.00	2766.00	7800	20230616	-60.90	2500	20231130	22.00	7800	-60.90	20230616	2500	22.00	20231130	7800	-60.90	20230616	2500	22.00	20231130	1.81	N	064240	500	177 억	1563600	N	N	0	N	N
114	20231208	160521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	-155	5	-4.85	809476095	261853	55.86	3195	3235	3000	4150	2240	3195	3092.10	4.46	0	-63089	3555	3375	3110	2930	2665	3465	3020	178	955	500	2170	5	1	35038012	1065	-144.76	1.10	12	0.75	-21.00	2766.00	7800	20230616	-61.03	2500	20231130	21.60	7800	-61.03	20230616	2500	21.60	20231130	7800	-61.03	20230616	2500	21.60	20231130	1.85	N	064240	500	177 억	1563600	N	N	1	N	N
115	20231208	150523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3035	-160	5	-5.01	752580755	243120	51.87	3195	3235	3000	4150	2240	3195	3095.51	4.46	0	-56684	3555	3375	3110	2930	2665	3465	3020	178	955	500	2170	5	1	35038012	1063	-144.52	1.10	12	0.69	-21.00	2766.00	7800	20230616	-61.09	2500	20231130	21.40	7800	-61.09	20230616	2500	21.40	20231130	7800	-61.09	20230616	2500	21.40	20231130	1.85	N	064240	500	177 억	1563600	N	N	1	N	N
116	20231208	140522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	-155	5	-4.85	670884820	216237	46.13	3195	3235	3000	4150	2240	3195	3102.54	4.46	0	-49764	3555	3375	3110	2930	2665	3465	3020	178	955	500	2170	5	1	35038012	1065	-144.76	1.10	12	0.62	-21.00	2766.00	7800	20230616	-61.03	2500	20231130	21.60	7800	-61.03	20230616	2500	21.60	20231130	7800	-61.03	20230616	2500	21.60	20231130	1.85	N	064240	500	177 억	1563600	N	N	1	N	N
117	20231208	130521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3025	-170	5	-5.32	622056040	200111	42.69	3195	3235	3000	4150	2240	3195	3108.55	4.46	0	-47095	3555	3375	3110	2930	2665	3465	3020	178	955	500	2170	5	1	35038012	1060	-144.05	1.09	12	0.57	-21.00	2766.00	7800	20230616	-61.22	2500	20231130	21.00	7800	-61.22	20230616	2500	21.00	20231130	7800	-61.22	20230616	2500	21.00	20231130	1.85	N	064240	500	177 억	1563600	N	N	1	N	N
118	20231208	120518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3080	-115	5	-3.60	470277770	150142	32.03	3195	3235	3055	4150	2240	3195	3132.22	4.46	0	-37742	3555	3375	3110	2930	2665	3465	3020	178	955	500	2170	5	1	35038012	1079	-146.67	1.11	12	0.43	-21.00	2766.00	7800	20230616	-60.51	2500	20231130	23.20	7800	-60.51	20230616	2500	23.20	20231130	7800	-60.51	20230616	2500	23.20	20231130	1.85	N	064240	500	177 억	1563600	N	N	1	N	N
119	20231208	110517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3095	-100	5	-3.13	388583275	123536	26.35	3195	3235	3080	4150	2240	3195	3145.50	4.46	0	-26666	3555	3375	3110	2930	2665	3465	3020	178	955	500	2170	5	1	35038012	1084	-147.38	1.12	12	0.35	-21.00	2766.00	7800	20230616	-60.32	2500	20231130	23.80	7800	-60.32	20230616	2500	23.80	20231130	7800	-60.32	20230616	2500	23.80	20231130	1.85	N	064240	500	177 억	1563600	N	N	1	N	N
120	20231208	100524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3105	-90	5	-2.82	288499095	91179	19.45	3195	3235	3100	4150	2240	3195	3164.09	4.46	0	-17690	3555	3375	3110	2930	2665	3465	3020	178	955	500	2170	5	1	35038012	1088	-147.86	1.12	12	0.26	-21.00	2766.00	7800	20230616	-60.19	2500	20231130	24.20	7800	-60.19	20230616	2500	24.20	20231130	7800	-60.19	20230616	2500	24.20	20231130	1.85	N	064240	500	177 억	1563600	N	N	1	N	N
121	20231208	090516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3195	0	3	0.00	64776700	20229	4.32	3195	3235	3170	4150	2240	3195	3202.17	4.46	0	979	3555	3375	3110	2930	2665	3465	3020	178	955	500	2170	5	1	35038012	1119	-152.14	1.16	12	0.06	-21.00	2766.00	7800	20230616	-59.04	2500	20231130	27.80	7800	-59.04	20230616	2500	27.80	20231130	7800	-59.04	20230616	2500	27.80	20231130	1.85	N	064240	500	177 억	1563600	N	N	1	N	N
122	20231207	160518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3195	305	2	10.55	1451797675	464476	294.57	2855	3290	2845	3755	2025	2890	3125.59	4.32	0	64897	3086	2987	2906	2807	2726	2947	2767	178	865	500	1960	5	1	35038012	1119	-152.14	1.16	12	1.33	-21.00	2766.00	7800	20230616	-59.04	2500	20231130	27.80	7800	-59.04	20230616	2500	27.80	20231130	7800	-59.04	20230616	2500	27.80	20231130	1.86	N	064240	500	177 억	1512181	N	N	1	N	N
123	20231207	150519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3230	340	2	11.76	1349545415	432647	274.38	2855	3290	2845	3755	2025	2890	3119.28	4.32	0	65346	3086	2987	2906	2807	2726	2947	2767	178	865	500	1960	5	1	35038012	1132	-153.81	1.17	12	1.23	-21.00	2766.00	7800	20230616	-58.59	2500	20231130	29.20	7800	-58.59	20230616	2500	29.20	20231130	7800	-58.59	20230616	2500	29.20	20231130	1.86	N	064240	500	177 억	1512181	N	N	0	N	N
124	20231207	140517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	220	2	7.61	584158755	193855	122.94	2855	3140	2845	3755	2025	2890	3013.38	4.32	0	28822	3086	2987	2906	2807	2726	2947	2767	178	865	500	1960	5	1	35038012	1090	-148.10	1.12	12	0.55	-21.00	2766.00	7800	20230616	-60.13	2500	20231130	24.40	7800	-60.13	20230616	2500	24.40	20231130	7800	-60.13	20230616	2500	24.40	20231130	1.86	N	064240	500	177 억	1512181	N	N	0	N	N
125	20231207	130517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3075	185	2	6.40	404452550	135582	85.98	2855	3100	2845	3755	2025	2890	2983.08	4.32	0	8301	3086	2987	2906	2807	2726	2947	2767	178	865	500	1960	5	1	35038012	1077	-146.43	1.11	12	0.39	-21.00	2766.00	7800	20230616	-60.58	2500	20231130	23.00	7800	-60.58	20230616	2500	23.00	20231130	7800	-60.58	20230616	2500	23.00	20231130	1.86	N	064240	500	177 억	1512181	N	N	0	N	N
126	20231207	120519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2945	55	2	1.90	161836325	55733	35.35	2855	2970	2845	3755	2025	2890	2903.78	4.32	0	2559	3086	2987	2906	2807	2726	2947	2767	178	865	500	1960	5	1	35038012	1032	-140.24	1.06	12	0.16	-21.00	2766.00	7800	20230616	-62.24	2500	20231130	17.80	7800	-62.24	20230616	2500	17.80	20231130	7800	-62.24	20230616	2500	17.80	20231130	1.86	N	064240	500	177 억	1512181	N	N	0	N	N
127	20231207	110515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2895	5	2	0.17	115223200	39827	25.26	2855	2930	2845	3755	2025	2890	2893.09	4.32	0	-1142	3086	2987	2906	2807	2726	2947	2767	178	865	500	1960	5	1	35038012	1014	-137.86	1.05	12	0.11	-21.00	2766.00	7800	20230616	-62.88	2500	20231130	15.80	7800	-62.88	20230616	2500	15.80	20231130	7800	-62.88	20230616	2500	15.80	20231130	1.86	N	064240	500	177 억	1512181	N	N	0	N	N
128	20231207	100514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2915	25	2	0.87	80667825	27950	17.73	2855	2930	2845	3755	2025	2890	2886.15	4.32	0	125	3086	2987	2906	2807	2726	2947	2767	178	865	500	1960	5	1	35038012	1021	-138.81	1.05	12	0.08	-21.00	2766.00	7800	20230616	-62.63	2500	20231130	16.60	7800	-62.63	20230616	2500	16.60	20231130	7800	-62.63	20230616	2500	16.60	20231130	1.86	N	064240	500	177 억	1512181	N	N	0	N	N
129	20231207	090519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2860	-30	5	-1.04	16002540	5604	3.55	2855	2885	2850	3755	2025	2890	2855.56	4.32	0	-1087	3086	2987	2906	2807	2726	2947	2767	178	865	500	1960	5	1	35038012	1002	-136.19	1.03	12	0.02	-21.00	2766.00	7800	20230616	-63.33	2500	20231130	14.40	7800	-63.33	20230616	2500	14.40	20231130	7800	-63.33	20230616	2500	14.40	20231130	1.86	N	064240	500	177 억	1512181	N	N	0	N	N
130	20231206	160510	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	-60	5	-2.03	439329900	151122	54.52	2960	3005	2825	3835	2065	2950	2907.13	4.33	0	-5051	3283	3116	2983	2816	2683	3050	2750	178	885	500	2000	5	1	35038012	1013	-137.62	1.04	12	0.43	-21.00	2766.00	7800	20230616	-62.95	2500	20231130	15.60	7800	-62.95	20230616	2500	15.60	20231130	7800	-62.95	20230616	2500	15.60	20231130	1.76	N	064240	500	177 억	1516446	N	N	0	N	N
131	20231206	150519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2910	-40	5	-1.36	357448570	122969	44.36	2960	3005	2825	3835	2065	2950	2906.82	4.33	0	701	3283	3116	2983	2816	2683	3050	2750	178	885	500	2000	5	1	35038012	1020	-138.57	1.05	12	0.35	-21.00	2766.00	7800	20230616	-62.69	2500	20231130	16.40	7800	-62.69	20230616	2500	16.40	20231130	7800	-62.69	20230616	2500	16.40	20231130	1.76	N	064240	500	177 억	1516446	N	N	0	N	N
132	20231206	140517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	-20	5	-0.68	314905055	108319	39.08	2960	3005	2825	3835	2065	2950	2907.20	4.33	0	2650	3283	3116	2983	2816	2683	3050	2750	178	885	500	2000	5	1	35038012	1027	-139.52	1.06	12	0.31	-21.00	2766.00	7800	20230616	-62.44	2500	20231130	17.20	7800	-62.44	20230616	2500	17.20	20231130	7800	-62.44	20230616	2500	17.20	20231130	1.76	N	064240	500	177 억	1516446	N	N	0	N	N
133	20231206	130513	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2915	-35	5	-1.19	306719140	105525	38.07	2960	3005	2825	3835	2065	2950	2906.60	4.33	0	2935	3283	3116	2983	2816	2683	3050	2750	178	885	500	2000	5	1	35038012	1021	-138.81	1.05	12	0.30	-21.00	2766.00	7800	20230616	-62.63	2500	20231130	16.60	7800	-62.63	20230616	2500	16.60	20231130	7800	-62.63	20230616	2500	16.60	20231130	1.76	N	064240	500	177 억	1516446	N	N	0	N	N
134	20231206	120508	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	-20	5	-0.68	289541325	99637	35.94	2960	3005	2825	3835	2065	2950	2905.96	4.33	0	3787	3283	3116	2983	2816	2683	3050	2750	178	885	500	2000	5	1	35038012	1027	-139.52	1.06	12	0.28	-21.00	2766.00	7800	20230616	-62.44	2500	20231130	17.20	7800	-62.44	20230616	2500	17.20	20231130	7800	-62.44	20230616	2500	17.20	20231130	1.76	N	064240	500	177 억	1516446	N	N	0	N	N
135	20231206	110519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2935	-15	5	-0.51	210801690	72988	26.33	2960	3005	2825	3835	2065	2950	2888.17	4.33	0	371	3283	3116	2983	2816	2683	3050	2750	178	885	500	2000	5	1	35038012	1028	-139.76	1.06	12	0.21	-21.00	2766.00	7800	20230616	-62.37	2500	20231130	17.40	7800	-62.37	20230616	2500	17.40	20231130	7800	-62.37	20230616	2500	17.40	20231130	1.76	N	064240	500	177 억	1516446	N	N	0	N	N
136	20231206	100515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2865	-85	5	-2.88	144989695	50145	18.09	2960	3005	2825	3835	2065	2950	2891.41	4.33	0	-6823	3283	3116	2983	2816	2683	3050	2750	178	885	500	2000	5	1	35038012	1004	-136.43	1.04	12	0.14	-21.00	2766.00	7800	20230616	-63.27	2500	20231130	14.60	7800	-63.27	20230616	2500	14.60	20231130	7800	-63.27	20230616	2500	14.60	20231130	1.76	N	064240	500	177 억	1516446	N	N	0	N	N
137	20231206	090514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2955	5	2	0.17	17523440	5929	2.14	2960	3005	2935	3835	2065	2950	2955.55	4.33	0	-4024	3283	3116	2983	2816	2683	3050	2750	178	885	500	2000	5	1	35038012	1035	-140.71	1.07	12	0.02	-21.00	2766.00	7800	20230616	-62.12	2500	20231130	18.20	7800	-62.12	20230616	2500	18.20	20231130	7800	-62.12	20230616	2500	18.20	20231130	1.76	N	064240	500	177 억	1516446	N	N	0	N	N
138	20231205	160516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2950	-55	5	-1.83	819748560	274923	59.36	3030	3150	2850	3905	2105	3005	2981.90	4.53	0	-68870	3268	3136	3018	2886	2768	3077	2827	178	900	500	2040	5	1	35038012	1034	-140.48	1.07	12	0.78	-21.00	2766.00	7800	20230616	-62.18	2500	20231130	18.00	7800	-62.18	20230616	2500	18.00	20231130	7800	-62.18	20230616	2500	18.00	20231130	1.75	N	064240	500	177 억	1585649	N	N	0	N	N
139	20231205	150515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2900	-105	5	-3.49	710004135	237035	51.18	3030	3150	2900	3905	2105	3005	2995.35	4.53	0	-61677	3268	3136	3018	2886	2768	3077	2827	178	900	500	2040	5	1	35038012	1016	-138.10	1.05	12	0.68	-21.00	2766.00	7800	20230616	-62.82	2500	20231130	16.00	7800	-62.82	20230616	2500	16.00	20231130	7800	-62.82	20230616	2500	16.00	20231130	1.75	N	064240	500	177 억	1585649	N	N	0	N	N
140	20231205	140516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2970	-35	5	-1.16	579659470	192548	41.58	3030	3150	2945	3905	2105	3005	3010.47	4.53	0	-49113	3268	3136	3018	2886	2768	3077	2827	178	900	500	2040	5	1	35038012	1041	-141.43	1.07	12	0.55	-21.00	2766.00	7800	20230616	-61.92	2500	20231130	18.80	7800	-61.92	20230616	2500	18.80	20231130	7800	-61.92	20230616	2500	18.80	20231130	1.75	N	064240	500	177 억	1585649	N	N	0	N	N
141	20231205	130514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2975	-30	5	-1.00	523978735	173794	37.53	3030	3150	2945	3905	2105	3005	3014.95	4.53	0	-44549	3268	3136	3018	2886	2768	3077	2827	178	900	500	2040	5	1	35038012	1042	-141.67	1.08	12	0.50	-21.00	2766.00	7800	20230616	-61.86	2500	20231130	19.00	7800	-61.86	20230616	2500	19.00	20231130	7800	-61.86	20230616	2500	19.00	20231130	1.75	N	064240	500	177 억	1585649	N	N	0	N	N
142	20231205	120510	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2950	-55	5	-1.83	470871120	155894	33.66	3030	3150	2945	3905	2105	3005	3020.47	4.53	0	-41679	3268	3136	3018	2886	2768	3077	2827	178	900	500	2040	5	1	35038012	1034	-140.48	1.07	12	0.44	-21.00	2766.00	7800	20230616	-62.18	2500	20231130	18.00	7800	-62.18	20230616	2500	18.00	20231130	7800	-62.18	20230616	2500	18.00	20231130	1.75	N	064240	500	177 억	1585649	N	N	0	N	N
143	20231205	110511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3005	0	3	0.00	340123735	111853	24.15	3030	3150	2950	3905	2105	3005	3040.86	4.53	0	-29984	3268	3136	3018	2886	2768	3077	2827	178	900	500	2040	5	1	35038012	1053	-143.10	1.09	12	0.32	-21.00	2766.00	7800	20230616	-61.47	2500	20231130	20.20	7800	-61.47	20230616	2500	20.20	20231130	7800	-61.47	20230616	2500	20.20	20231130	1.75	N	064240	500	177 억	1585649	N	N	0	N	N
144	20231205	100512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3055	50	2	1.66	251746680	82538	17.82	3030	3150	2950	3905	2105	3005	3050.15	4.53	0	-24403	3268	3136	3018	2886	2768	3077	2827	178	900	500	2040	5	1	35038012	1070	-145.48	1.10	12	0.24	-21.00	2766.00	7800	20230616	-60.83	2500	20231130	22.20	7800	-60.83	20230616	2500	22.20	20231130	7800	-60.83	20230616	2500	22.20	20231130	1.75	N	064240	500	177 억	1585649	N	N	0	N	N
145	20231205	090509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2970	-35	5	-1.16	24496345	8134	1.76	3030	3065	2970	3905	2105	3005	3011.72	4.53	0	-3412	3268	3136	3018	2886	2768	3077	2827	178	900	500	2040	5	1	35038012	1041	-141.43	1.07	12	0.02	-21.00	2766.00	7800	20230616	-61.92	2500	20231130	18.80	7800	-61.92	20230616	2500	18.80	20231130	7800	-61.92	20230616	2500	18.80	20231130	1.75	N	064240	500	177 억	1585649	N	N	0	N	N
146	20231204	160511	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3005	-65	5	-2.12	1381953175	457496	31.55	3075	3150	2900	3990	2150	3070	3020.71	4.70	0	-65605	3530	3300	3030	2800	2530	3415	2915	178	920	500	2080	5	1	35038012	1053	-143.10	1.09	12	1.31	-21.00	2766.00	7800	20230616	-61.47	2500	20231130	20.20	7800	-61.47	20230616	2500	20.20	20231130	7800	-61.47	20230616	2500	20.20	20231130	2.45	N	064240	500	177 억	1645940	N	N	0	N	N
147	20231204	150512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3075	5	2	0.16	1211280225	401028	27.65	3075	3150	2900	3990	2150	3070	3020.44	4.70	0	-74090	3530	3300	3030	2800	2530	3415	2915	178	920	500	2080	5	1	35038012	1077	-146.43	1.11	12	1.14	-21.00	2766.00	7800	20230616	-60.58	2500	20231130	23.00	7800	-60.58	20230616	2500	23.00	20231130	7800	-60.58	20230616	2500	23.00	20231130	2.45	N	064240	500	177 억	1645940	N	N	0	N	N
148	20231204	140509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	55	2	1.79	1093654445	363099	25.04	3075	3150	2900	3990	2150	3070	3012.00	4.70	0	-64260	3530	3300	3030	2800	2530	3415	2915	178	920	500	2080	5	1	35038012	1095	-148.81	1.13	12	1.04	-21.00	2766.00	7800	20230616	-59.94	2500	20231130	25.00	7800	-59.94	20230616	2500	25.00	20231130	7800	-59.94	20230616	2500	25.00	20231130	2.45	N	064240	500	177 억	1645940	N	N	0	N	N
149	20231204	130508	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3025	-45	5	-1.47	896584165	299617	20.66	3075	3140	2900	3990	2150	3070	2992.43	4.70	0	-56160	3530	3300	3030	2800	2530	3415	2915	178	920	500	2080	5	1	35038012	1060	-144.05	1.09	12	0.86	-21.00	2766.00	7800	20230616	-61.22	2500	20231130	21.00	7800	-61.22	20230616	2500	21.00	20231130	7800	-61.22	20230616	2500	21.00	20231130	2.45	N	064240	500	177 억	1645940	N	N	0	N	N
150	20231204	120507	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2960	-110	5	-3.58	809523510	270716	18.67	3075	3140	2900	3990	2150	3070	2990.31	4.70	0	-62355	3530	3300	3030	2800	2530	3415	2915	178	920	500	2080	5	1	35038012	1037	-140.95	1.07	12	0.77	-21.00	2766.00	7800	20230616	-62.05	2500	20231130	18.40	7800	-62.05	20230616	2500	18.40	20231130	7800	-62.05	20230616	2500	18.40	20231130	2.45	N	064240	500	177 억	1645940	N	N	0	N	N
151	20231204	110510	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2945	-125	5	-4.07	748797090	250149	17.25	3075	3140	2900	3990	2150	3070	2993.40	4.70	0	-59254	3530	3300	3030	2800	2530	3415	2915	178	920	500	2080	5	1	35038012	1032	-140.24	1.06	12	0.71	-21.00	2766.00	7800	20230616	-62.24	2500	20231130	17.80	7800	-62.24	20230616	2500	17.80	20231130	7800	-62.24	20230616	2500	17.80	20231130	2.45	N	064240	500	177 억	1645940	N	N	0	N	N
152	20231204	100509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2985	-85	5	-2.77	500454215	166095	11.45	3075	3140	2900	3990	2150	3070	3013.06	4.70	0	-49333	3530	3300	3030	2800	2530	3415	2915	178	920	500	2080	5	1	35038012	1046	-142.14	1.08	12	0.47	-21.00	2766.00	7800	20230616	-61.73	2500	20231130	19.40	7800	-61.73	20230616	2500	19.40	20231130	7800	-61.73	20230616	2500	19.40	20231130	2.45	N	064240	500	177 억	1645940	N	N	0	N	N
153	20231204	090508	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2960	-110	5	-3.58	200205605	65401	4.51	3075	3140	2900	3990	2150	3070	3061.20	4.70	0	-24735	3530	3300	3030	2800	2530	3415	2915	178	920	500	2080	5	1	35038012	1037	-140.95	1.07	12	0.19	-21.00	2766.00	7800	20230616	-62.05	2500	20231130	18.40	7800	-62.05	20230616	2500	18.40	20231130	7800	-62.05	20230616	2500	18.40	20231130	2.45	N	064240	500	177 억	1645940	N	N	0	N	N
154	20231201	160509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3070	275	2	9.84	4471413770	1446078	54.11	2765	3260	2760	3630	1960	2795	3092.20	4.52	0	62441	3591	3192	2846	2447	2101	3020	2275	178	835	500	1900	5	1	35038012	1076	-146.19	1.11	12	4.13	-21.00	2766.00	7800	20230616	-60.64	2500	20231130	22.80	7800	-60.64	20230616	2500	22.80	20231130	7800	-60.64	20230616	2500	22.80	20231130	3.14	N	064240	500	177 억	1585187	N	N	1	N	N
155	20231201	150508	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	325	2	11.63	4345671715	1405507	52.59	2765	3260	2760	3630	1960	2795	3091.96	4.52	0	62055	3591	3192	2846	2447	2101	3020	2275	178	835	500	1900	5	1	35038012	1093	-148.57	1.13	12	4.01	-21.00	2766.00	7800	20230616	-60.00	2500	20231130	24.80	7800	-60.00	20230616	2500	24.80	20231130	7800	-60.00	20230616	2500	24.80	20231130	3.14	N	064240	500	177 억	1585187	N	N	1	N	N
156	20231201	140507	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3060	265	2	9.48	4067745630	1316158	49.25	2765	3260	2760	3630	1960	2795	3090.70	4.52	0	65681	3591	3192	2846	2447	2101	3020	2275	178	835	500	1900	5	1	35038012	1072	-145.71	1.11	12	3.76	-21.00	2766.00	7800	20230616	-60.77	2500	20231130	22.40	7800	-60.77	20230616	2500	22.40	20231130	7800	-60.77	20230616	2500	22.40	20231130	3.14	N	064240	500	177 억	1585187	N	N	1	N	N
157	20231201	130506	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3190	395	2	14.13	3678635095	1189824	44.52	2765	3260	2760	3630	1960	2795	3091.84	4.52	0	62584	3591	3192	2846	2447	2101	3020	2275	178	835	500	1900	5	1	35038012	1118	-151.90	1.15	12	3.40	-21.00	2766.00	7800	20230616	-59.10	2500	20231130	27.60	7800	-59.10	20230616	2500	27.60	20231130	7800	-59.10	20230616	2500	27.60	20231130	3.14	N	064240	500	177 억	1585187	N	N	1	N	N
158	20231201	120512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3160	365	2	13.06	3473555680	1124941	42.09	2765	3260	2760	3630	1960	2795	3087.86	4.52	0	75744	3591	3192	2846	2447	2101	3020	2275	178	835	500	1900	5	1	35038012	1107	-150.48	1.14	12	3.21	-21.00	2766.00	7800	20230616	-59.49	2500	20231130	26.40	7800	-59.49	20230616	2500	26.40	20231130	7800	-59.49	20230616	2500	26.40	20231130	3.14	N	064240	500	177 억	1585187	N	N	1	N	N
159	20231201	110509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3105	310	2	11.09	3017061540	981485	36.72	2765	3260	2760	3630	1960	2795	3074.08	4.52	0	80816	3591	3192	2846	2447	2101	3020	2275	178	835	500	1900	5	1	35038012	1088	-147.86	1.12	12	2.80	-21.00	2766.00	7800	20230616	-60.19	2500	20231130	24.20	7800	-60.19	20230616	2500	24.20	20231130	7800	-60.19	20230616	2500	24.20	20231130	3.14	N	064240	500	177 억	1585187	N	N	1	N	N
160	20231201	100512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	295	2	10.55	1396735685	471566	17.64	2765	3155	2760	3630	1960	2795	2962.03	4.52	0	102512	3591	3192	2846	2447	2101	3020	2275	178	835	500	1900	5	1	35038012	1083	-147.14	1.12	12	1.35	-21.00	2766.00	7800	20230616	-60.38	2500	20231130	23.60	7800	-60.38	20230616	2500	23.60	20231130	7800	-60.38	20230616	2500	23.60	20231130	3.14	N	064240	500	177 억	1585187	N	N	1	N	N
161	20231201	090506	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2850	55	2	1.97	224206985	79831	2.99	2765	2880	2760	3630	1960	2795	2808.58	4.52	0	21718	3591	3192	2846	2447	2101	3020	2275	178	835	500	1900	5	1	35038012	999	-135.71	1.03	12	0.23	-21.00	2766.00	7800	20230616	-63.46	2500	20231130	14.00	7800	-63.46	20230616	2500	14.00	20231130	7800	-63.46	20230616	2500	14.00	20231130	3.14	N	064240	500	177 억	1585187	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History