KissMeData/065770/price/prices-20231201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1336	38	2	2.93	58705820	45332	250.12	1288	1339	1285	1687	909	1298	1295.02	0.40	1331	1331	1306	1301	1296	1291	1286	1304	1294	97	389	500	900	1	1	19411130	259	-7.46	1.43	12	0.23	-179.00	936.00	1842	20230214	-27.47	1192	20231206	12.08	1842	-27.47	20230214	1192	12.08	20231206	1842	-27.47	20230214	1192	12.08	20231206	0.26	N	065770	500	97 억	77180	N	N	N	N
3	20231229	150638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1336	38	2	2.93	58705820	45332	250.12	1288	1339	1285	1687	909	1298	1295.02	0.40	1331	1331	1306	1301	1296	1291	1286	1304	1294	97	389	500	900	1	1	19411130	259	-7.46	1.43	12	0.23	-179.00	936.00	1842	20230214	-27.47	1192	20231206	12.08	1842	-27.47	20230214	1192	12.08	20231206	1842	-27.47	20230214	1192	12.08	20231206	0.26	N	065770	500	97 억	77180	N	N	N	N
4	20231229	140639	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1336	38	2	2.93	58705820	45332	250.12	1288	1339	1285	1687	909	1298	1295.02	0.40	1331	1331	1306	1301	1296	1291	1286	1304	1294	97	389	500	900	1	1	19411130	259	-7.46	1.43	12	0.23	-179.00	936.00	1842	20230214	-27.47	1192	20231206	12.08	1842	-27.47	20230214	1192	12.08	20231206	1842	-27.47	20230214	1192	12.08	20231206	0.26	N	065770	500	97 억	77180	N	N	N	N
5	20231229	130638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1336	38	2	2.93	58705820	45332	250.12	1288	1339	1285	1687	909	1298	1295.02	0.40	1331	1331	1306	1301	1296	1291	1286	1304	1294	97	389	500	900	1	1	19411130	259	-7.46	1.43	12	0.23	-179.00	936.00	1842	20230214	-27.47	1192	20231206	12.08	1842	-27.47	20230214	1192	12.08	20231206	1842	-27.47	20230214	1192	12.08	20231206	0.26	N	065770	500	97 억	77180	N	N	N	N
6	20231229	120640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1336	38	2	2.93	58705820	45332	250.12	1288	1339	1285	1687	909	1298	1295.02	0.40	1331	1331	1306	1301	1296	1291	1286	1304	1294	97	389	500	900	1	1	19411130	259	-7.46	1.43	12	0.23	-179.00	936.00	1842	20230214	-27.47	1192	20231206	12.08	1842	-27.47	20230214	1192	12.08	20231206	1842	-27.47	20230214	1192	12.08	20231206	0.26	N	065770	500	97 억	77180	N	N	N	N
7	20231229	110612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1336	38	2	2.93	58705820	45332	250.12	1288	1339	1285	1687	909	1298	1295.02	0.40	1331	1331	1306	1301	1296	1291	1286	1304	1294	97	389	500	900	1	1	19411130	259	-7.46	1.43	12	0.23	-179.00	936.00	1842	20230214	-27.47	1192	20231206	12.08	1842	-27.47	20230214	1192	12.08	20231206	1842	-27.47	20230214	1192	12.08	20231206	0.26	N	065770	500	97 억	77180	N	N	N	N
8	20231229	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1336	38	2	2.93	58705820	45332	250.12	1288	1339	1285	1687	909	1298	1295.02	0.40	1331	1331	1306	1301	1296	1291	1286	1304	1294	97	389	500	900	1	1	19411130	259	-7.46	1.43	12	0.23	-179.00	936.00	1842	20230214	-27.47	1192	20231206	12.08	1842	-27.47	20230214	1192	12.08	20231206	1842	-27.47	20230214	1192	12.08	20231206	0.26	N	065770	500	97 억	77180	N	N	N	N
9	20231229	090618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1336	38	2	2.93	58705820	45332	250.12	1288	1339	1285	1687	909	1298	1295.02	0.40	1331	1331	1306	1301	1296	1291	1286	1304	1294	97	389	500	900	1	1	19411130	259	-7.46	1.43	12	0.23	-179.00	936.00	1842	20230214	-27.47	1192	20231206	12.08	1842	-27.47	20230214	1192	12.08	20231206	1842	-27.47	20230214	1192	12.08	20231206	0.26	N	065770	500	97 억	77180	N	N	N	N
10	20231228	160611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1336	38	2	2.93	58705820	45332	250.12	1288	1339	1285	1687	909	1298	1295.02	0.39	0	1331	1306	1301	1296	1291	1286	1304	1294	97	389	500	900	1	1	19411130	259	-7.46	1.43	12	0.23	-179.00	936.00	1842	20230214	-27.47	1192	20231206	12.08	1842	-27.47	20230214	1192	12.08	20231206	1842	-27.47	20230214	1192	12.08	20231206	0.26	N	065770	500	97 억	75849	N	N	N	N
11	20231228	150617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1300	2	2	0.15	54377627	42052	232.02	1288	1309	1285	1687	909	1298	1293.10	0.39	0	1551	1306	1301	1296	1291	1286	1304	1294	97	389	500	900	1	1	19411130	252	-7.26	1.39	12	0.22	-179.00	936.00	1842	20230214	-29.42	1192	20231206	9.06	1842	-29.42	20230214	1192	9.06	20231206	1842	-29.42	20230214	1192	9.06	20231206	0.26	N	065770	500	97 억	75849	N	N	N	N
12	20231228	140611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1294	-4	5	-0.31	31875917	24672	136.13	1288	1297	1285	1687	909	1298	1291.99	0.39	0	1018	1306	1301	1296	1291	1286	1304	1294	97	389	500	900	1	1	19411130	251	-7.23	1.38	12	0.13	-179.00	936.00	1842	20230214	-29.75	1192	20231206	8.56	1842	-29.75	20230214	1192	8.56	20231206	1842	-29.75	20230214	1192	8.56	20231206	0.26	N	065770	500	97 억	75849	N	N	N	N
13	20231228	130611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1293	-5	5	-0.39	29280203	22667	125.07	1288	1297	1285	1687	909	1298	1291.75	0.39	0	1018	1306	1301	1296	1291	1286	1304	1294	97	389	500	900	1	1	19411130	251	-7.22	1.38	12	0.12	-179.00	936.00	1842	20230214	-29.80	1192	20231206	8.47	1842	-29.80	20230214	1192	8.47	20231206	1842	-29.80	20230214	1192	8.47	20231206	0.26	N	065770	500	97 억	75849	N	N	N	N
14	20231228	120613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1296	-2	5	-0.15	23835500	18465	101.88	1288	1297	1285	1687	909	1298	1290.85	0.39	0	1090	1306	1301	1296	1291	1286	1304	1294	97	389	500	900	1	1	19411130	252	-7.24	1.38	12	0.10	-179.00	936.00	1842	20230214	-29.64	1192	20231206	8.72	1842	-29.64	20230214	1192	8.72	20231206	1842	-29.64	20230214	1192	8.72	20231206	0.26	N	065770	500	97 억	75849	N	N	N	N
15	20231228	110613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1295	-3	5	-0.23	16595427	12865	70.98	1288	1295	1285	1687	909	1298	1289.97	0.39	0	1090	1306	1301	1296	1291	1286	1304	1294	97	389	500	900	1	1	19411130	251	-7.23	1.38	12	0.07	-179.00	936.00	1842	20230214	-29.70	1192	20231206	8.64	1842	-29.70	20230214	1192	8.64	20231206	1842	-29.70	20230214	1192	8.64	20231206	0.26	N	065770	500	97 억	75849	N	N	N	N
16	20231228	100611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1290	-8	5	-0.62	12081719	9364	51.67	1288	1295	1285	1687	909	1298	1290.23	0.39	0	1062	1306	1301	1296	1291	1286	1304	1294	97	389	500	900	1	1	19411130	250	-7.21	1.38	12	0.05	-179.00	936.00	1842	20230214	-29.97	1192	20231206	8.22	1842	-29.97	20230214	1192	8.22	20231206	1842	-29.97	20230214	1192	8.22	20231206	0.26	N	065770	500	97 억	75849	N	N	N	N
17	20231228	090611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1295	-3	5	-0.23	2965155	2297	12.67	1288	1295	1285	1687	909	1298	1290.88	0.39	0	44	1306	1301	1296	1291	1286	1304	1294	97	389	500	900	1	1	19411130	251	-7.23	1.38	12	0.01	-179.00	936.00	1842	20230214	-29.70	1192	20231206	8.64	1842	-29.70	20230214	1192	8.64	20231206	1842	-29.70	20230214	1192	8.64	20231206	0.26	N	065770	500	97 억	75849	N	N	N	N
18	20231227	160607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1298	-4	5	-0.31	23464698	18123	57.54	1295	1301	1291	1692	912	1302	1294.32	0.39	0	962	1346	1323	1310	1287	1274	1317	1281	97	390	500	910	1	1	19411130	252	-7.25	1.39	12	0.09	-179.00	936.00	1842	20230214	-29.53	1192	20231206	8.89	1842	-29.53	20230214	1192	8.89	20231206	1842	-29.53	20230214	1192	8.89	20231206	0.26	N	065770	500	97 억	74845	N	N	N	N
19	20231227	150615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1292	-10	5	-0.77	21487140	16597	52.69	1295	1301	1291	1692	912	1302	1294.16	0.39	0	1007	1346	1323	1310	1287	1274	1317	1281	97	390	500	910	1	1	19411130	251	-7.22	1.38	12	0.09	-179.00	936.00	1842	20230214	-29.86	1192	20231206	8.39	1842	-29.86	20230214	1192	8.39	20231206	1842	-29.86	20230214	1192	8.39	20231206	0.26	N	065770	500	97 억	74845	N	N	N	N
20	20231227	140613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1296	-6	5	-0.46	18202304	14058	44.63	1295	1301	1291	1692	912	1302	1294.24	0.39	0	749	1346	1323	1310	1287	1274	1317	1281	97	390	500	910	1	1	19411130	252	-7.24	1.38	12	0.07	-179.00	936.00	1842	20230214	-29.64	1192	20231206	8.72	1842	-29.64	20230214	1192	8.72	20231206	1842	-29.64	20230214	1192	8.72	20231206	0.26	N	065770	500	97 억	74845	N	N	N	N
21	20231227	130609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1298	-4	5	-0.31	16224521	12533	39.79	1295	1301	1291	1692	912	1302	1293.89	0.39	0	557	1346	1323	1310	1287	1274	1317	1281	97	390	500	910	1	1	19411130	252	-7.25	1.39	12	0.06	-179.00	936.00	1842	20230214	-29.53	1192	20231206	8.89	1842	-29.53	20230214	1192	8.89	20231206	1842	-29.53	20230214	1192	8.89	20231206	0.26	N	065770	500	97 억	74845	N	N	N	N
22	20231227	120609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1300	-2	5	-0.15	14823187	11454	36.37	1295	1301	1291	1692	912	1302	1293.39	0.39	0	557	1346	1323	1310	1287	1274	1317	1281	97	390	500	910	1	1	19411130	252	-7.26	1.39	12	0.06	-179.00	936.00	1842	20230214	-29.42	1192	20231206	9.06	1842	-29.42	20230214	1192	9.06	20231206	1842	-29.42	20230214	1192	9.06	20231206	0.26	N	065770	500	97 억	74845	N	N	N	N
23	20231227	110612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1292	-10	5	-0.77	11040203	8531	27.09	1295	1301	1291	1692	912	1302	1293.07	0.39	0	467	1346	1323	1310	1287	1274	1317	1281	97	390	500	910	1	1	19411130	251	-7.22	1.38	12	0.04	-179.00	936.00	1842	20230214	-29.86	1192	20231206	8.39	1842	-29.86	20230214	1192	8.39	20231206	1842	-29.86	20230214	1192	8.39	20231206	0.26	N	065770	500	97 억	74845	N	N	N	N
24	20231227	100613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1293	-9	5	-0.69	5984455	4618	14.66	1295	1301	1291	1692	912	1302	1294.19	0.39	0	412	1346	1323	1310	1287	1274	1317	1281	97	390	500	910	1	1	19411130	251	-7.22	1.38	12	0.02	-179.00	936.00	1842	20230214	-29.80	1192	20231206	8.47	1842	-29.80	20230214	1192	8.47	20231206	1842	-29.80	20230214	1192	8.47	20231206	0.26	N	065770	500	97 억	74845	N	N	N	N
25	20231227	090613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1301	-1	5	-0.08	2124449	1634	5.19	1295	1301	1295	1692	912	1302	1297.17	0.39	0	7	1346	1323	1310	1287	1274	1317	1281	97	390	500	910	1	1	19411130	253	-7.27	1.39	12	0.01	-179.00	936.00	1842	20230214	-29.37	1192	20231206	9.14	1842	-29.37	20230214	1192	9.14	20231206	1842	-29.37	20230214	1192	9.14	20231206	0.26	N	065770	500	97 억	74845	N	N	N	N
26	20231226	160614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1302	-39	5	-2.91	41102716	31497	101.46	1333	1333	1297	1743	939	1341	1304.97	0.39	0	-486	1377	1359	1330	1312	1283	1368	1321	97	402	500	930	1	1	19411130	253	-7.27	1.39	12	0.16	-179.00	936.00	1842	20230214	-29.32	1192	20231206	9.23	1842	-29.32	20230214	1192	9.23	20231206	1842	-29.32	20230214	1192	9.23	20231206	0.27	N	065770	500	97 억	75272	N	N	N	N
27	20231226	150611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1302	-39	5	-2.91	40103927	30731	98.99	1333	1333	1297	1743	939	1341	1305.00	0.39	0	-177	1377	1359	1330	1312	1283	1368	1321	97	402	500	930	1	1	19411130	253	-7.27	1.39	12	0.16	-179.00	936.00	1842	20230214	-29.32	1192	20231206	9.23	1842	-29.32	20230214	1192	9.23	20231206	1842	-29.32	20230214	1192	9.23	20231206	0.27	N	065770	500	97 억	75272	N	N	N	N
28	20231226	140613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1299	-42	5	-3.13	37865896	29010	93.45	1333	1333	1297	1743	939	1341	1305.27	0.39	0	-177	1377	1359	1330	1312	1283	1368	1321	97	402	500	930	1	1	19411130	252	-7.26	1.39	12	0.15	-179.00	936.00	1842	20230214	-29.48	1192	20231206	8.98	1842	-29.48	20230214	1192	8.98	20231206	1842	-29.48	20230214	1192	8.98	20231206	0.27	N	065770	500	97 억	75272	N	N	N	N
29	20231226	130612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1301	-40	5	-2.98	31827518	24367	78.49	1333	1333	1297	1743	939	1341	1306.17	0.39	0	-177	1377	1359	1330	1312	1283	1368	1321	97	402	500	930	1	1	19411130	253	-7.27	1.39	12	0.13	-179.00	936.00	1842	20230214	-29.37	1192	20231206	9.14	1842	-29.37	20230214	1192	9.14	20231206	1842	-29.37	20230214	1192	9.14	20231206	0.27	N	065770	500	97 억	75272	N	N	N	N
30	20231226	120611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1306	-35	5	-2.61	27417111	20989	67.61	1333	1333	1297	1743	939	1341	1306.26	0.39	0	-155	1377	1359	1330	1312	1283	1368	1321	97	402	500	930	1	1	19411130	254	-7.30	1.40	12	0.11	-179.00	936.00	1842	20230214	-29.10	1192	20231206	9.56	1842	-29.10	20230214	1192	9.56	20231206	1842	-29.10	20230214	1192	9.56	20231206	0.27	N	065770	500	97 억	75272	N	N	N	N
31	20231226	110615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1306	-35	5	-2.61	25268741	19344	62.31	1333	1333	1297	1743	939	1341	1306.28	0.39	0	-155	1377	1359	1330	1312	1283	1368	1321	97	402	500	930	1	1	19411130	254	-7.30	1.40	12	0.10	-179.00	936.00	1842	20230214	-29.10	1192	20231206	9.56	1842	-29.10	20230214	1192	9.56	20231206	1842	-29.10	20230214	1192	9.56	20231206	0.27	N	065770	500	97 억	75272	N	N	N	N
32	20231226	100612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1313	-28	5	-2.09	13392973	10208	32.88	1333	1333	1303	1743	939	1341	1312.01	0.39	0	-158	1377	1359	1330	1312	1283	1368	1321	97	402	500	930	1	1	19411130	255	-7.34	1.40	12	0.05	-179.00	936.00	1842	20230214	-28.72	1192	20231206	10.15	1842	-28.72	20230214	1192	10.15	20231206	1842	-28.72	20230214	1192	10.15	20231206	0.27	N	065770	500	97 억	75272	N	N	N	N
33	20231226	090613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1318	-23	5	-1.72	3208940	2413	7.77	1333	1333	1318	1743	939	1341	1329.85	0.39	0	-81	1377	1359	1330	1312	1283	1368	1321	97	402	500	930	1	1	19411130	256	-7.36	1.41	12	0.01	-179.00	936.00	1842	20230214	-28.45	1192	20231206	10.57	1842	-28.45	20230214	1192	10.57	20231206	1842	-28.45	20230214	1192	10.57	20231206	0.27	N	065770	500	97 억	75272	N	N	N	N
34	20231222	160605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1341	6	2	0.45	41020922	31037	105.14	1322	1348	1301	1735	935	1335	1321.68	0.39	0	-598	1369	1352	1321	1304	1273	1360	1312	97	400	500	930	1	1	19411130	260	-7.49	1.43	12	0.16	-179.00	936.00	1842	20230214	-27.20	1192	20231206	12.50	1842	-27.20	20230214	1192	12.50	20231206	1842	-27.20	20230214	1192	12.50	20231206	0.28	N	065770	500	97 억	75870	N	N	N	N
35	20231222	150603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1318	-17	5	-1.27	20018980	15246	51.65	1322	1322	1301	1735	935	1335	1313.06	0.39	0	-362	1369	1352	1321	1304	1273	1360	1312	97	400	500	930	1	1	19411130	256	-7.36	1.41	12	0.08	-179.00	936.00	1842	20230214	-28.45	1192	20231206	10.57	1842	-28.45	20230214	1192	10.57	20231206	1842	-28.45	20230214	1192	10.57	20231206	0.28	N	065770	500	97 억	75870	N	N	N	N
36	20231222	140559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1315	-20	5	-1.50	18428163	14034	47.54	1322	1322	1301	1735	935	1335	1313.11	0.39	0	-361	1369	1352	1321	1304	1273	1360	1312	97	400	500	930	1	1	19411130	255	-7.35	1.40	12	0.07	-179.00	936.00	1842	20230214	-28.61	1192	20231206	10.32	1842	-28.61	20230214	1192	10.32	20231206	1842	-28.61	20230214	1192	10.32	20231206	0.28	N	065770	500	97 억	75870	N	N	N	N
37	20231222	130601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1318	-17	5	-1.27	15719445	11971	40.55	1322	1322	1301	1735	935	1335	1313.13	0.39	0	73	1369	1352	1321	1304	1273	1360	1312	97	400	500	930	1	1	19411130	256	-7.36	1.41	12	0.06	-179.00	936.00	1842	20230214	-28.45	1192	20231206	10.57	1842	-28.45	20230214	1192	10.57	20231206	1842	-28.45	20230214	1192	10.57	20231206	0.28	N	065770	500	97 억	75870	N	N	N	N
38	20231222	120600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1318	-17	5	-1.27	13847036	10549	35.74	1322	1322	1301	1735	935	1335	1312.64	0.39	0	96	1369	1352	1321	1304	1273	1360	1312	97	400	500	930	1	1	19411130	256	-7.36	1.41	12	0.05	-179.00	936.00	1842	20230214	-28.45	1192	20231206	10.57	1842	-28.45	20230214	1192	10.57	20231206	1842	-28.45	20230214	1192	10.57	20231206	0.28	N	065770	500	97 억	75870	N	N	N	N
39	20231222	110602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1317	-18	5	-1.35	12456491	9493	32.16	1322	1322	1301	1735	935	1335	1312.18	0.39	0	104	1369	1352	1321	1304	1273	1360	1312	97	400	500	930	1	1	19411130	256	-7.36	1.41	12	0.05	-179.00	936.00	1842	20230214	-28.50	1192	20231206	10.49	1842	-28.50	20230214	1192	10.49	20231206	1842	-28.50	20230214	1192	10.49	20231206	0.28	N	065770	500	97 억	75870	N	N	N	N
40	20231222	100558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1306	-29	5	-2.17	11128986	8481	28.73	1322	1322	1301	1735	935	1335	1312.23	0.39	0	104	1369	1352	1321	1304	1273	1360	1312	97	400	500	930	1	1	19411130	254	-7.30	1.40	12	0.04	-179.00	936.00	1842	20230214	-29.10	1192	20231206	9.56	1842	-29.10	20230214	1192	9.56	20231206	1842	-29.10	20230214	1192	9.56	20231206	0.28	N	065770	500	97 억	75870	N	N	N	N
41	20231222	090600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1313	-22	5	-1.65	3587538	2721	9.22	1322	1322	1313	1735	935	1335	1318.46	0.39	0	0	1369	1352	1321	1304	1273	1360	1312	97	400	500	930	1	1	19411130	255	-7.34	1.40	12	0.01	-179.00	936.00	1842	20230214	-28.72	1192	20231206	10.15	1842	-28.72	20230214	1192	10.15	20231206	1842	-28.72	20230214	1192	10.15	20231206	0.28	N	065770	500	97 억	75870	N	N	N	N
42	20231221	160557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1335	-4	5	-0.30	38810130	29519	42.37	1333	1338	1290	1740	938	1339	1314.75	0.39	0	-752	1459	1398	1331	1270	1203	1429	1301	97	401	500	930	1	1	19411130	259	-7.46	1.43	12	0.15	-179.00	936.00	1842	20230214	-27.52	1192	20231206	12.00	1842	-27.52	20230214	1192	12.00	20231206	1842	-27.52	20230214	1192	12.00	20231206	0.28	N	065770	500	97 억	76617	N	N	N	N
43	20231221	150558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1315	-24	5	-1.79	34478469	26270	37.71	1333	1338	1290	1740	938	1339	1312.47	0.39	0	-634	1459	1398	1331	1270	1203	1429	1301	97	401	500	930	1	1	19411130	255	-7.35	1.40	12	0.14	-179.00	936.00	1842	20230214	-28.61	1192	20231206	10.32	1842	-28.61	20230214	1192	10.32	20231206	1842	-28.61	20230214	1192	10.32	20231206	0.28	N	065770	500	97 억	76617	N	N	N	N
44	20231221	140558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1310	-29	5	-2.17	32720586	24929	35.79	1333	1338	1290	1740	938	1339	1312.55	0.39	0	-628	1459	1398	1331	1270	1203	1429	1301	97	401	500	930	1	1	19411130	254	-7.32	1.40	12	0.13	-179.00	936.00	1842	20230214	-28.88	1192	20231206	9.90	1842	-28.88	20230214	1192	9.90	20231206	1842	-28.88	20230214	1192	9.90	20231206	0.28	N	065770	500	97 억	76617	N	N	N	N
45	20231221	130558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1314	-25	5	-1.87	31063976	23667	33.97	1333	1338	1290	1740	938	1339	1312.54	0.39	0	50	1459	1398	1331	1270	1203	1429	1301	97	401	500	930	1	1	19411130	255	-7.34	1.40	12	0.12	-179.00	936.00	1842	20230214	-28.66	1192	20231206	10.23	1842	-28.66	20230214	1192	10.23	20231206	1842	-28.66	20230214	1192	10.23	20231206	0.28	N	065770	500	97 억	76617	N	N	N	N
46	20231221	120600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1324	-15	5	-1.12	24497353	18641	26.76	1333	1338	1290	1740	938	1339	1314.17	0.39	0	-177	1459	1398	1331	1270	1203	1429	1301	97	401	500	930	1	1	19411130	257	-7.40	1.41	12	0.10	-179.00	936.00	1842	20230214	-28.12	1192	20231206	11.07	1842	-28.12	20230214	1192	11.07	20231206	1842	-28.12	20230214	1192	11.07	20231206	0.28	N	065770	500	97 억	76617	N	N	N	N
47	20231221	110600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1338	-1	5	-0.07	21721524	16552	23.76	1333	1338	1290	1740	938	1339	1312.32	0.39	0	-176	1459	1398	1331	1270	1203	1429	1301	97	401	500	930	1	1	19411130	260	-7.47	1.43	12	0.09	-179.00	936.00	1842	20230214	-27.36	1192	20231206	12.25	1842	-27.36	20230214	1192	12.25	20231206	1842	-27.36	20230214	1192	12.25	20231206	0.28	N	065770	500	97 억	76617	N	N	N	N
48	20231221	100557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1311	-28	5	-2.09	18418117	14068	20.19	1333	1333	1290	1740	938	1339	1309.22	0.39	0	16	1459	1398	1331	1270	1203	1429	1301	97	401	500	930	1	1	19411130	254	-7.32	1.40	12	0.07	-179.00	936.00	1842	20230214	-28.83	1192	20231206	9.98	1842	-28.83	20230214	1192	9.98	20231206	1842	-28.83	20230214	1192	9.98	20231206	0.28	N	065770	500	97 억	76617	N	N	N	N
49	20231221	090558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1290	-49	5	-3.66	11230148	8547	12.27	1333	1333	1290	1740	938	1339	1313.93	0.39	0	-297	1459	1398	1331	1270	1203	1429	1301	97	401	500	930	1	1	19411130	250	-7.21	1.38	12	0.04	-179.00	936.00	1842	20230214	-29.97	1192	20231206	8.22	1842	-29.97	20230214	1192	8.22	20231206	1842	-29.97	20230214	1192	8.22	20231206	0.28	N	065770	500	97 억	76617	N	N	N	N
50	20231220	160559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1339	75	2	5.93	92149863	69404	111.03	1276	1392	1264	1643	885	1264	1327.73	0.40	0	-1285	1382	1322	1287	1227	1192	1353	1258	97	379	500	880	1	1	19411130	260	-7.48	1.43	12	0.36	-179.00	936.00	1842	20230214	-27.31	1192	20231206	12.33	1842	-27.31	20230214	1192	12.33	20231206	1842	-27.31	20230214	1192	12.33	20231206	0.29	N	065770	500	97 억	77907	N	N	N	N
51	20231220	150631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1299	35	2	2.77	83665674	63016	100.81	1276	1392	1264	1643	885	1264	1327.69	0.40	0	-1283	1382	1322	1287	1227	1192	1353	1258	97	379	500	880	1	1	19411130	252	-7.26	1.39	12	0.32	-179.00	936.00	1842	20230214	-29.48	1192	20231206	8.98	1842	-29.48	20230214	1192	8.98	20231206	1842	-29.48	20230214	1192	8.98	20231206	0.29	N	065770	500	97 억	77907	N	N	N	N
52	20231220	140637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1300	36	2	2.85	81211154	61127	97.79	1276	1392	1264	1643	885	1264	1328.56	0.40	0	-1283	1382	1322	1287	1227	1192	1353	1258	97	379	500	880	1	1	19411130	252	-7.26	1.39	12	0.31	-179.00	936.00	1842	20230214	-29.42	1192	20231206	9.06	1842	-29.42	20230214	1192	9.06	20231206	1842	-29.42	20230214	1192	9.06	20231206	0.29	N	065770	500	97 억	77907	N	N	N	N
53	20231220	130633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1298	34	2	2.69	76314680	57359	91.76	1276	1392	1264	1643	885	1264	1330.47	0.40	0	536	1382	1322	1287	1227	1192	1353	1258	97	379	500	880	1	1	19411130	252	-7.25	1.39	12	0.30	-179.00	936.00	1842	20230214	-29.53	1192	20231206	8.89	1842	-29.53	20230214	1192	8.89	20231206	1842	-29.53	20230214	1192	8.89	20231206	0.29	N	065770	500	97 억	77907	N	N	N	N
54	20231220	120556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1306	42	2	3.32	75016731	56360	90.16	1276	1392	1264	1643	885	1264	1331.03	0.40	0	546	1382	1322	1287	1227	1192	1353	1258	97	379	500	880	1	1	19411130	254	-7.30	1.40	12	0.29	-179.00	936.00	1842	20230214	-29.10	1192	20231206	9.56	1842	-29.10	20230214	1192	9.56	20231206	1842	-29.10	20230214	1192	9.56	20231206	0.29	N	065770	500	97 억	77907	N	N	N	N
55	20231220	110559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1297	33	2	2.61	71422310	53590	85.73	1276	1392	1264	1643	885	1264	1332.75	0.40	0	546	1382	1322	1287	1227	1192	1353	1258	97	379	500	880	1	1	19411130	252	-7.25	1.39	12	0.28	-179.00	936.00	1842	20230214	-29.59	1192	20231206	8.81	1842	-29.59	20230214	1192	8.81	20231206	1842	-29.59	20230214	1192	8.81	20231206	0.29	N	065770	500	97 억	77907	N	N	N	N
56	20231220	100559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1292	28	2	2.22	68123786	51040	81.65	1276	1392	1264	1643	885	1264	1334.71	0.40	0	546	1382	1322	1287	1227	1192	1353	1258	97	379	500	880	1	1	19411130	251	-7.22	1.38	12	0.26	-179.00	936.00	1842	20230214	-29.86	1192	20231206	8.39	1842	-29.86	20230214	1192	8.39	20231206	1842	-29.86	20230214	1192	8.39	20231206	0.29	N	065770	500	97 억	77907	N	N	N	N
57	20231220	090557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1343	79	2	6.25	17098147	13300	21.28	1276	1343	1264	1643	885	1264	1285.57	0.40	0	0	1382	1322	1287	1227	1192	1353	1258	97	379	500	880	1	1	19411130	261	-7.50	1.43	12	0.07	-179.00	936.00	1842	20230214	-27.09	1192	20231206	12.67	1842	-27.09	20230214	1192	12.67	20231206	1842	-27.09	20230214	1192	12.67	20231206	0.29	N	065770	500	97 억	77907	Y	N	N	N
58	20231219	160557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1264	5	2	0.40	79173926	62507	199.66	1252	1347	1252	1636	882	1259	1266.66	0.40	0	-148	1278	1268	1249	1239	1220	1273	1244	97	377	500	880	1	1	19411130	245	-7.06	1.35	12	0.32	-179.00	936.00	1842	20230214	-31.38	1192	20231206	6.04	1842	-31.38	20230214	1192	6.04	20231206	1842	-31.38	20230214	1192	6.04	20231206	0.29	N	065770	500	97 억	78055	N	N	N	N
59	20231219	150559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1262	3	2	0.24	23896838	19027	60.78	1252	1262	1252	1636	882	1259	1255.94	0.40	0	53	1278	1268	1249	1239	1220	1273	1244	97	377	500	880	1	1	19411130	245	-7.05	1.35	12	0.10	-179.00	936.00	1842	20230214	-31.49	1192	20231206	5.87	1842	-31.49	20230214	1192	5.87	20231206	1842	-31.49	20230214	1192	5.87	20231206	0.29	N	065770	500	97 억	78055	N	N	N	N
60	20231219	140557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1256	-3	5	-0.24	21269397	16940	54.11	1252	1262	1252	1636	882	1259	1255.57	0.40	0	54	1278	1268	1249	1239	1220	1273	1244	97	377	500	880	1	1	19411130	244	-7.02	1.34	12	0.09	-179.00	936.00	1842	20230214	-31.81	1192	20231206	5.37	1842	-31.81	20230214	1192	5.37	20231206	1842	-31.81	20230214	1192	5.37	20231206	0.29	N	065770	500	97 억	78055	N	N	N	N
61	20231219	130600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1256	-3	5	-0.24	19508976	15538	49.63	1252	1262	1252	1636	882	1259	1255.57	0.40	0	-53	1278	1268	1249	1239	1220	1273	1244	97	377	500	880	1	1	19411130	244	-7.02	1.34	12	0.08	-179.00	936.00	1842	20230214	-31.81	1192	20231206	5.37	1842	-31.81	20230214	1192	5.37	20231206	1842	-31.81	20230214	1192	5.37	20231206	0.29	N	065770	500	97 억	78055	N	N	N	N
62	20231219	120600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1262	3	2	0.24	19112024	15222	48.62	1252	1262	1252	1636	882	1259	1255.55	0.40	0	-56	1278	1268	1249	1239	1220	1273	1244	97	377	500	880	1	1	19411130	245	-7.05	1.35	12	0.08	-179.00	936.00	1842	20230214	-31.49	1192	20231206	5.87	1842	-31.49	20230214	1192	5.87	20231206	1842	-31.49	20230214	1192	5.87	20231206	0.29	N	065770	500	97 억	78055	N	N	N	N
63	20231219	110559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1257	-2	5	-0.16	14235743	11336	36.21	1252	1262	1252	1636	882	1259	1255.80	0.40	0	-3	1278	1268	1249	1239	1220	1273	1244	97	377	500	880	1	1	19411130	244	-7.02	1.34	12	0.06	-179.00	936.00	1842	20230214	-31.76	1192	20231206	5.45	1842	-31.76	20230214	1192	5.45	20231206	1842	-31.76	20230214	1192	5.45	20231206	0.29	N	065770	500	97 억	78055	N	N	N	N
64	20231219	100556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1262	3	2	0.24	9831498	7827	25.00	1252	1262	1252	1636	882	1259	1256.10	0.40	0	22	1278	1268	1249	1239	1220	1273	1244	97	377	500	880	1	1	19411130	245	-7.05	1.35	12	0.04	-179.00	936.00	1842	20230214	-31.49	1192	20231206	5.87	1842	-31.49	20230214	1192	5.87	20231206	1842	-31.49	20230214	1192	5.87	20231206	0.29	N	065770	500	97 억	78055	N	N	N	N
65	20231219	090556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1252	-7	5	-0.56	3930413	3134	10.01	1252	1259	1252	1636	882	1259	1254.12	0.40	0	-105	1278	1268	1249	1239	1220	1273	1244	97	377	500	880	1	1	19411130	243	-6.99	1.34	12	0.02	-179.00	936.00	1842	20230214	-32.03	1192	20231206	5.03	1842	-32.03	20230214	1192	5.03	20231206	1842	-32.03	20230214	1192	5.03	20231206	0.29	N	065770	500	97 억	78055	N	N	N	N
66	20231218	160555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1259	23	2	1.86	38676365	31207	83.17	1236	1259	1230	1606	866	1236	1239.35	0.40	0	-420	1266	1250	1229	1213	1192	1259	1222	97	370	500	860	1	1	19411130	244	-7.03	1.35	12	0.16	-179.00	936.00	1842	20230214	-31.65	1192	20231206	5.62	1842	-31.65	20230214	1192	5.62	20231206	1842	-31.65	20230214	1192	5.62	20231206	0.29	N	065770	500	97 억	78456	N	N	N	N
67	20231218	150556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1255	19	2	1.54	36898421	29787	79.38	1236	1258	1230	1606	866	1236	1238.74	0.40	0	-393	1266	1250	1229	1213	1192	1259	1222	97	370	500	860	1	1	19411130	244	-7.01	1.34	12	0.15	-179.00	936.00	1842	20230214	-31.87	1192	20231206	5.29	1842	-31.87	20230214	1192	5.29	20231206	1842	-31.87	20230214	1192	5.29	20231206	0.29	N	065770	500	97 억	78456	N	N	N	N
68	20231218	140553	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1245	9	2	0.73	25562270	20663	55.07	1236	1258	1230	1606	866	1236	1237.10	0.40	0	4095	1266	1250	1229	1213	1192	1259	1222	97	370	500	860	1	1	19411130	242	-6.96	1.33	12	0.11	-179.00	936.00	1842	20230214	-32.41	1192	20231206	4.45	1842	-32.41	20230214	1192	4.45	20231206	1842	-32.41	20230214	1192	4.45	20231206	0.29	N	065770	500	97 억	78456	N	N	N	N
69	20231218	130554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1241	5	2	0.40	23714848	19178	51.11	1236	1258	1230	1606	866	1236	1236.57	0.40	0	4107	1266	1250	1229	1213	1192	1259	1222	97	370	500	860	1	1	19411130	241	-6.93	1.33	12	0.10	-179.00	936.00	1842	20230214	-32.63	1192	20231206	4.11	1842	-32.63	20230214	1192	4.11	20231206	1842	-32.63	20230214	1192	4.11	20231206	0.29	N	065770	500	97 억	78456	N	N	N	N
70	20231218	120550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1239	3	2	0.24	21334834	17263	46.01	1236	1258	1230	1606	866	1236	1235.87	0.40	0	4125	1266	1250	1229	1213	1192	1259	1222	97	370	500	860	1	1	19411130	241	-6.92	1.32	12	0.09	-179.00	936.00	1842	20230214	-32.74	1192	20231206	3.94	1842	-32.74	20230214	1192	3.94	20231206	1842	-32.74	20230214	1192	3.94	20231206	0.29	N	065770	500	97 억	78456	N	N	N	N
71	20231218	110554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1241	5	2	0.40	20225251	16369	43.62	1236	1258	1230	1606	866	1236	1235.58	0.40	0	3597	1266	1250	1229	1213	1192	1259	1222	97	370	500	860	1	1	19411130	241	-6.93	1.33	12	0.08	-179.00	936.00	1842	20230214	-32.63	1192	20231206	4.11	1842	-32.63	20230214	1192	4.11	20231206	1842	-32.63	20230214	1192	4.11	20231206	0.29	N	065770	500	97 억	78456	N	N	N	N
72	20231218	100553	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1236	0	3	0.00	19202708	15544	41.43	1236	1258	1230	1606	866	1236	1235.38	0.40	0	3599	1266	1250	1229	1213	1192	1259	1222	97	370	500	860	1	1	19411130	240	-6.91	1.32	12	0.08	-179.00	936.00	1842	20230214	-32.90	1192	20231206	3.69	1842	-32.90	20230214	1192	3.69	20231206	1842	-32.90	20230214	1192	3.69	20231206	0.29	N	065770	500	97 억	78456	N	N	N	N
73	20231218	090550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1247	11	2	0.89	10669702	8629	23.00	1236	1258	1230	1606	866	1236	1236.49	0.40	0	-264	1266	1250	1229	1213	1192	1259	1222	97	370	500	860	1	1	19411130	242	-6.97	1.33	12	0.04	-179.00	936.00	1842	20230214	-32.30	1192	20231206	4.61	1842	-32.30	20230214	1192	4.61	20231206	1842	-32.30	20230214	1192	4.61	20231206	0.29	N	065770	500	97 억	78456	N	N	N	N
74	20231215	160552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1236	19	2	1.56	45916909	37523	80.79	1217	1245	1208	1582	852	1217	1223.70	0.40	0	795	1233	1225	1218	1210	1203	1229	1214	97	365	500	850	1	1	19411130	240	-6.91	1.32	12	0.19	-179.00	936.00	1842	20230214	-32.90	1192	20231206	3.69	1842	-32.90	20230214	1192	3.69	20231206	1842	-32.90	20230214	1192	3.69	20231206	0.29	N	065770	500	97 억	77179	N	N	N	N
75	20231215	150554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1236	19	2	1.56	42507774	34760	74.84	1217	1245	1208	1582	852	1217	1222.89	0.40	0	801	1233	1225	1218	1210	1203	1229	1214	97	365	500	850	1	1	19411130	240	-6.91	1.32	12	0.18	-179.00	936.00	1842	20230214	-32.90	1192	20231206	3.69	1842	-32.90	20230214	1192	3.69	20231206	1842	-32.90	20230214	1192	3.69	20231206	0.29	N	065770	500	97 억	77179	N	N	N	N
76	20231215	140554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1229	12	2	0.99	36193441	29651	63.84	1217	1245	1208	1582	852	1217	1220.65	0.40	0	1042	1233	1225	1218	1210	1203	1229	1214	97	365	500	850	1	1	19411130	239	-6.87	1.31	12	0.15	-179.00	936.00	1842	20230214	-33.28	1192	20231206	3.10	1842	-33.28	20230214	1192	3.10	20231206	1842	-33.28	20230214	1192	3.10	20231206	0.29	N	065770	500	97 억	77179	N	N	N	N
77	20231215	130551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1233	16	2	1.31	31414388	25754	55.45	1217	1245	1208	1582	852	1217	1219.79	0.40	0	1281	1233	1225	1218	1210	1203	1229	1214	97	365	500	850	1	1	19411130	239	-6.89	1.32	12	0.13	-179.00	936.00	1842	20230214	-33.06	1192	20231206	3.44	1842	-33.06	20230214	1192	3.44	20231206	1842	-33.06	20230214	1192	3.44	20231206	0.29	N	065770	500	97 억	77179	N	N	N	N
78	20231215	120551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1233	16	2	1.31	30652776	25136	54.12	1217	1245	1208	1582	852	1217	1219.48	0.40	0	1281	1233	1225	1218	1210	1203	1229	1214	97	365	500	850	1	1	19411130	239	-6.89	1.32	12	0.13	-179.00	936.00	1842	20230214	-33.06	1192	20231206	3.44	1842	-33.06	20230214	1192	3.44	20231206	1842	-33.06	20230214	1192	3.44	20231206	0.29	N	065770	500	97 억	77179	N	N	N	N
79	20231215	110546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1241	24	2	1.97	25470423	20946	45.10	1217	1245	1208	1582	852	1217	1216.00	0.40	0	1328	1233	1225	1218	1210	1203	1229	1214	97	365	500	850	1	1	19411130	241	-6.93	1.33	12	0.11	-179.00	936.00	1842	20230214	-32.63	1192	20231206	4.11	1842	-32.63	20230214	1192	4.11	20231206	1842	-32.63	20230214	1192	4.11	20231206	0.29	N	065770	500	97 억	77179	N	N	N	N
80	20231215	100552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1214	-3	5	-0.25	19903136	16404	35.32	1217	1217	1208	1582	852	1217	1213.31	0.40	0	1377	1233	1225	1218	1210	1203	1229	1214	97	365	500	850	1	1	19411130	236	-6.78	1.30	12	0.08	-179.00	936.00	1842	20230214	-34.09	1192	20231206	1.85	1842	-34.09	20230214	1192	1.85	20231206	1842	-34.09	20230214	1192	1.85	20231206	0.29	N	065770	500	97 억	77179	N	N	N	N
81	20231215	090552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1217	0	3	0.00	7486984	6152	13.25	1217	1217	1217	1582	852	1217	1217.00	0.40	0	0	1233	1225	1218	1210	1203	1229	1214	97	365	500	850	1	1	19411130	236	-6.80	1.30	12	0.03	-179.00	936.00	1842	20230214	-33.93	1192	20231206	2.10	1842	-33.93	20230214	1192	2.10	20231206	1842	-33.93	20230214	1192	2.10	20231206	0.29	N	065770	500	97 억	77179	N	N	N	N
82	20231214	160548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1217	10	2	0.83	56519304	46442	116.46	1214	1226	1211	1569	845	1207	1217.17	0.40	0	-591	1239	1223	1215	1199	1191	1219	1195	97	362	500	840	1	1	19411130	236	-6.80	1.30	12	0.24	-179.00	936.00	1842	20230214	-33.93	1192	20231206	2.10	1842	-33.93	20230214	1192	2.10	20231206	1842	-33.93	20230214	1192	2.10	20231206	0.29	N	065770	500	97 억	77611	N	N	N	N
83	20231214	150610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1217	10	2	0.83	56518087	46441	116.46	1214	1226	1211	1569	845	1207	1217.17	0.40	0	-591	1239	1223	1215	1199	1191	1219	1195	97	362	500	840	1	1	19411130	236	-6.80	1.30	12	0.24	-179.00	936.00	1842	20230214	-33.93	1192	20231206	2.10	1842	-33.93	20230214	1192	2.10	20231206	1842	-33.93	20230214	1192	2.10	20231206	0.29	N	065770	500	97 억	77611	N	N	N	N
84	20231214	140556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1225	18	2	1.49	52801804	43396	108.82	1214	1226	1211	1569	845	1207	1216.94	0.40	0	-8	1239	1223	1215	1199	1191	1219	1195	97	362	500	840	1	1	19411130	238	-6.84	1.31	12	0.22	-179.00	936.00	1842	20230214	-33.50	1192	20231206	2.77	1842	-33.50	20230214	1192	2.77	20231206	1842	-33.50	20230214	1192	2.77	20231206	0.29	N	065770	500	97 억	77611	N	N	N	N
85	20231214	130604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1225	18	2	1.49	45693121	37583	94.25	1214	1225	1211	1569	845	1207	1215.99	0.40	0	-547	1239	1223	1215	1199	1191	1219	1195	97	362	500	840	1	1	19411130	238	-6.84	1.31	12	0.19	-179.00	936.00	1842	20230214	-33.50	1192	20231206	2.77	1842	-33.50	20230214	1192	2.77	20231206	1842	-33.50	20230214	1192	2.77	20231206	0.29	N	065770	500	97 억	77611	N	N	N	N
86	20231214	120615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1220	13	2	1.08	38836733	31976	80.19	1214	1222	1211	1569	845	1207	1214.76	0.40	0	-1872	1239	1223	1215	1199	1191	1219	1195	97	362	500	840	1	1	19411130	237	-6.82	1.30	12	0.16	-179.00	936.00	1842	20230214	-33.77	1192	20231206	2.35	1842	-33.77	20230214	1192	2.35	20231206	1842	-33.77	20230214	1192	2.35	20231206	0.29	N	065770	500	97 억	77611	N	N	N	N
87	20231214	110551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1218	11	2	0.91	33881849	27911	69.99	1214	1218	1211	1569	845	1207	1214.14	0.40	0	-1859	1239	1223	1215	1199	1191	1219	1195	97	362	500	840	1	1	19411130	236	-6.80	1.30	12	0.14	-179.00	936.00	1842	20230214	-33.88	1192	20231206	2.18	1842	-33.88	20230214	1192	2.18	20231206	1842	-33.88	20230214	1192	2.18	20231206	0.29	N	065770	500	97 억	77611	N	N	N	N
88	20231214	100544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1214	7	2	0.58	24527694	20207	50.67	1214	1215	1214	1569	845	1207	1214.12	0.40	0	1256	1239	1223	1215	1199	1191	1219	1195	97	362	500	840	1	1	19411130	236	-6.78	1.30	12	0.10	-179.00	936.00	1842	20230214	-34.09	1192	20231206	1.85	1842	-34.09	20230214	1192	1.85	20231206	1842	-34.09	20230214	1192	1.85	20231206	0.29	N	065770	500	97 억	77611	N	N	N	N
89	20231214	090524	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1215	8	2	0.66	13254468	10922	27.39	1214	1215	1214	1569	845	1207	1214.11	0.40	0	978	1239	1223	1215	1199	1191	1219	1195	97	362	500	840	1	1	19411130	236	-6.79	1.30	12	0.06	-179.00	936.00	1842	20230214	-34.04	1192	20231206	1.93	1842	-34.04	20230214	1192	1.93	20231206	1842	-34.04	20230214	1192	1.93	20231206	0.29	N	065770	500	97 억	77611	N	N	N	N
90	20231213	160548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1207	-24	5	-1.95	48474892	39858	136.18	1231	1231	1207	1600	862	1231	1216.19	0.42	0	-3991	1251	1241	1236	1226	1221	1238	1223	97	369	500	860	1	1	19411130	234	-6.74	1.29	12	0.21	-179.00	936.00	1842	20230214	-34.47	1192	20231206	1.26	1842	-34.47	20230214	1192	1.26	20231206	1842	-34.47	20230214	1192	1.26	20231206	0.32	N	065770	500	97 억	81610	N	N	N	N
91	20231213	150600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1212	-19	5	-1.54	40780142	33497	114.45	1231	1231	1211	1600	862	1231	1217.43	0.42	0	-3763	1251	1241	1236	1226	1221	1238	1223	97	369	500	860	1	1	19411130	235	-6.77	1.29	12	0.17	-179.00	936.00	1842	20230214	-34.20	1192	20231206	1.68	1842	-34.20	20230214	1192	1.68	20231206	1842	-34.20	20230214	1192	1.68	20231206	0.32	N	065770	500	97 억	81610	N	N	N	N
92	20231213	140600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1215	-16	5	-1.30	27896030	22876	78.16	1231	1231	1215	1600	862	1231	1219.45	0.42	0	-2960	1251	1241	1236	1226	1221	1238	1223	97	369	500	860	1	1	19411130	236	-6.79	1.30	12	0.12	-179.00	936.00	1842	20230214	-34.04	1192	20231206	1.93	1842	-34.04	20230214	1192	1.93	20231206	1842	-34.04	20230214	1192	1.93	20231206	0.32	N	065770	500	97 억	81610	N	N	N	N
93	20231213	130559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1218	-13	5	-1.06	24099089	19759	67.51	1231	1231	1215	1600	862	1231	1219.65	0.42	0	-2616	1251	1241	1236	1226	1221	1238	1223	97	369	500	860	1	1	19411130	236	-6.80	1.30	12	0.10	-179.00	936.00	1842	20230214	-33.88	1192	20231206	2.18	1842	-33.88	20230214	1192	2.18	20231206	1842	-33.88	20230214	1192	2.18	20231206	0.32	N	065770	500	97 억	81610	N	N	N	N
94	20231213	120557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1220	-11	5	-0.89	19440681	15929	54.42	1231	1231	1215	1600	862	1231	1220.46	0.42	0	-2164	1251	1241	1236	1226	1221	1238	1223	97	369	500	860	1	1	19411130	237	-6.82	1.30	12	0.08	-179.00	936.00	1842	20230214	-33.77	1192	20231206	2.35	1842	-33.77	20230214	1192	2.35	20231206	1842	-33.77	20230214	1192	2.35	20231206	0.32	N	065770	500	97 억	81610	N	N	N	N
95	20231213	110559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1219	-12	5	-0.97	14847863	12160	41.55	1231	1231	1215	1600	862	1231	1221.04	0.42	0	-2163	1251	1241	1236	1226	1221	1238	1223	97	369	500	860	1	1	19411130	237	-6.81	1.30	12	0.06	-179.00	936.00	1842	20230214	-33.82	1192	20231206	2.27	1842	-33.82	20230214	1192	2.27	20231206	1842	-33.82	20230214	1192	2.27	20231206	0.32	N	065770	500	97 억	81610	N	N	N	N
96	20231213	100602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1215	-16	5	-1.30	11304969	9250	31.60	1231	1231	1215	1600	862	1231	1222.16	0.42	0	-2161	1251	1241	1236	1226	1221	1238	1223	97	369	500	860	1	1	19411130	236	-6.79	1.30	12	0.05	-179.00	936.00	1842	20230214	-34.04	1192	20231206	1.93	1842	-34.04	20230214	1192	1.93	20231206	1842	-34.04	20230214	1192	1.93	20231206	0.32	N	065770	500	97 억	81610	N	N	N	N
97	20231213	090554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1220	-11	5	-0.89	4603258	3753	12.82	1231	1231	1216	1600	862	1231	1226.55	0.42	0	-475	1251	1241	1236	1226	1221	1238	1223	97	369	500	860	1	1	19411130	237	-6.82	1.30	12	0.02	-179.00	936.00	1842	20230214	-33.77	1192	20231206	2.35	1842	-33.77	20230214	1192	2.35	20231206	1842	-33.77	20230214	1192	2.35	20231206	0.32	N	065770	500	97 억	81610	N	N	N	N
98	20231212	160534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1231	-15	5	-1.20	36256277	29269	48.81	1246	1246	1231	1619	873	1246	1238.73	0.43	0	-2631	1280	1262	1231	1213	1182	1272	1223	97	373	500	870	1	1	19411130	239	-6.88	1.32	12	0.15	-179.00	936.00	1842	20230214	-33.17	1192	20231206	3.27	1842	-33.17	20230214	1192	3.27	20231206	1842	-33.17	20230214	1192	3.27	20231206	0.32	N	065770	500	97 억	84241	N	N	N	N
99	20231212	150541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1237	-9	5	-0.72	26791689	21605	36.03	1246	1246	1234	1619	873	1246	1240.07	0.43	0	-2265	1280	1262	1231	1213	1182	1272	1223	97	373	500	870	1	1	19411130	240	-6.91	1.32	12	0.11	-179.00	936.00	1842	20230214	-32.84	1192	20231206	3.78	1842	-32.84	20230214	1192	3.78	20231206	1842	-32.84	20230214	1192	3.78	20231206	0.32	N	065770	500	97 억	84241	N	N	N	N
100	20231212	140514	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1239	-7	5	-0.56	25288213	20392	34.00	1246	1246	1234	1619	873	1246	1240.10	0.43	0	-1820	1280	1262	1231	1213	1182	1272	1223	97	373	500	870	1	1	19411130	241	-6.92	1.32	12	0.11	-179.00	936.00	1842	20230214	-32.74	1192	20231206	3.94	1842	-32.74	20230214	1192	3.94	20231206	1842	-32.74	20230214	1192	3.94	20231206	0.32	N	065770	500	97 억	84241	N	N	N	N
101	20231212	130512	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1240	-6	5	-0.48	21456511	17297	28.84	1246	1246	1234	1619	873	1246	1240.48	0.43	0	-1717	1280	1262	1231	1213	1182	1272	1223	97	373	500	870	1	1	19411130	241	-6.93	1.32	12	0.09	-179.00	936.00	1842	20230214	-32.68	1192	20231206	4.03	1842	-32.68	20230214	1192	4.03	20231206	1842	-32.68	20230214	1192	4.03	20231206	0.32	N	065770	500	97 억	84241	N	N	N	N
102	20231212	120511	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1236	-10	5	-0.80	17715616	14274	23.80	1246	1246	1234	1619	873	1246	1241.11	0.43	0	-1280	1280	1262	1231	1213	1182	1272	1223	97	373	500	870	1	1	19411130	240	-6.91	1.32	12	0.07	-179.00	936.00	1842	20230214	-32.90	1192	20231206	3.69	1842	-32.90	20230214	1192	3.69	20231206	1842	-32.90	20230214	1192	3.69	20231206	0.32	N	065770	500	97 억	84241	N	N	N	N
103	20231212	110517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1239	-7	5	-0.56	14697378	11834	19.73	1246	1246	1234	1619	873	1246	1241.96	0.43	0	-1279	1280	1262	1231	1213	1182	1272	1223	97	373	500	870	1	1	19411130	241	-6.92	1.32	12	0.06	-179.00	936.00	1842	20230214	-32.74	1192	20231206	3.94	1842	-32.74	20230214	1192	3.94	20231206	1842	-32.74	20230214	1192	3.94	20231206	0.32	N	065770	500	97 억	84241	N	N	N	N
104	20231212	100538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1241	-5	5	-0.40	10056220	8095	13.50	1246	1246	1234	1619	873	1246	1242.28	0.43	0	-241	1280	1262	1231	1213	1182	1272	1223	97	373	500	870	1	1	19411130	241	-6.93	1.33	12	0.04	-179.00	936.00	1842	20230214	-32.63	1192	20231206	4.11	1842	-32.63	20230214	1192	4.11	20231206	1842	-32.63	20230214	1192	4.11	20231206	0.32	N	065770	500	97 억	84241	N	N	N	N
105	20231212	090535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1242	-4	5	-0.32	7616386	6124	10.21	1246	1246	1234	1619	873	1246	1243.69	0.43	0	-149	1280	1262	1231	1213	1182	1272	1223	97	373	500	870	1	1	19411130	241	-6.94	1.33	12	0.03	-179.00	936.00	1842	20230214	-32.57	1192	20231206	4.19	1842	-32.57	20230214	1192	4.19	20231206	1842	-32.57	20230214	1192	4.19	20231206	0.32	N	065770	500	97 억	84241	N	N	N	N
106	20231211	160538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1246	40	2	3.32	73038511	59970	139.73	1206	1249	1200	1567	845	1206	1217.92	0.40	-2283	4254	1220	1212	1206	1198	1192	1217	1203	97	361	500	840	1	1	19411130	242	-6.96	1.33	12	0.31	-179.00	936.00	1842	20230214	-32.36	1192	20231206	4.53	1842	-32.36	20230214	1192	4.53	20231206	1842	-32.36	20230214	1192	4.53	20231206	0.32	N	065770	500	97 억	77704	N	N	N	N
107	20231211	150535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1240	34	2	2.82	67740616	55717	129.83	1206	1249	1200	1567	845	1206	1215.80	0.40	-2283	4064	1220	1212	1206	1198	1192	1217	1203	97	361	500	840	1	1	19411130	241	-6.93	1.32	12	0.29	-179.00	936.00	1842	20230214	-32.68	1192	20231206	4.03	1842	-32.68	20230214	1192	4.03	20231206	1842	-32.68	20230214	1192	4.03	20231206	0.32	N	065770	500	97 억	77704	N	N	N	N
108	20231211	140535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1244	38	2	3.15	59085177	48754	113.60	1206	1249	1200	1567	845	1206	1211.91	0.40	-2283	4080	1220	1212	1206	1198	1192	1217	1203	97	361	500	840	1	1	19411130	241	-6.95	1.33	12	0.25	-179.00	936.00	1842	20230214	-32.46	1192	20231206	4.36	1842	-32.46	20230214	1192	4.36	20231206	1842	-32.46	20230214	1192	4.36	20231206	0.32	N	065770	500	97 억	77704	N	N	N	N
109	20231211	130537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1244	38	2	3.15	54754212	45233	105.40	1206	1249	1200	1567	845	1206	1210.49	0.40	-2283	3870	1220	1212	1206	1198	1192	1217	1203	97	361	500	840	1	1	19411130	241	-6.95	1.33	12	0.23	-179.00	936.00	1842	20230214	-32.46	1192	20231206	4.36	1842	-32.46	20230214	1192	4.36	20231206	1842	-32.46	20230214	1192	4.36	20231206	0.32	N	065770	500	97 억	77704	N	N	N	N
110	20231211	120536	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1228	22	2	1.82	47296766	39162	91.25	1206	1249	1200	1567	845	1206	1207.72	0.40	-2283	3906	1220	1212	1206	1198	1192	1217	1203	97	361	500	840	1	1	19411130	238	-6.86	1.31	12	0.20	-179.00	936.00	1842	20230214	-33.33	1192	20231206	3.02	1842	-33.33	20230214	1192	3.02	20231206	1842	-33.33	20230214	1192	3.02	20231206	0.32	N	065770	500	97 억	77704	N	N	N	N
111	20231211	110534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1216	10	2	0.83	41291930	34249	79.80	1206	1216	1200	1567	845	1206	1205.64	0.40	-2283	3471	1220	1212	1206	1198	1192	1217	1203	97	361	500	840	1	1	19411130	236	-6.79	1.30	12	0.18	-179.00	936.00	1842	20230214	-33.98	1192	20231206	2.01	1842	-33.98	20230214	1192	2.01	20231206	1842	-33.98	20230214	1192	2.01	20231206	0.32	N	065770	500	97 억	77704	N	N	N	N
112	20231211	100534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1205	-1	5	-0.08	29346902	24364	56.77	1206	1206	1200	1567	845	1206	1204.52	0.40	-2283	2761	1220	1212	1206	1198	1192	1217	1203	97	361	500	840	1	1	19411130	234	-6.73	1.29	12	0.13	-179.00	936.00	1842	20230214	-34.58	1192	20231206	1.09	1842	-34.58	20230214	1192	1.09	20231206	1842	-34.58	20230214	1192	1.09	20231206	0.32	N	065770	500	97 억	77704	N	N	N	N
113	20231211	090531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1206	0	3	0.00	17630496	14619	34.06	1206	1206	1204	1567	845	1206	1206.00	0.40	-2283	1362	1220	1212	1206	1198	1192	1217	1203	97	361	500	840	1	1	19411130	234	-6.74	1.29	12	0.08	-179.00	936.00	1842	20230214	-34.53	1192	20231206	1.17	1842	-34.53	20230214	1192	1.17	20231206	1842	-34.53	20230214	1192	1.17	20231206	0.32	N	065770	500	97 억	77704	N	N	N	N
114	20231208	160528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1206	-1	5	-0.08	51771529	42917	106.64	1200	1214	1200	1569	845	1207	1206.32	0.40	0	2283	1217	1212	1202	1197	1187	1214	1199	97	362	500	840	1	1	19411130	234	-6.74	1.29	12	0.22	-179.00	936.00	1842	20230214	-34.53	1192	20231206	1.17	1842	-34.53	20230214	1192	1.17	20231206	1842	-34.53	20230214	1192	1.17	20231206	0.32	N	065770	500	97 억	77704	N	N	N	N
115	20231208	150530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1207	0	3	0.00	50119080	41548	103.24	1200	1214	1200	1569	845	1207	1206.29	0.40	0	2269	1217	1212	1202	1197	1187	1214	1199	97	362	500	840	1	1	19411130	234	-6.74	1.29	12	0.21	-179.00	936.00	1842	20230214	-34.47	1192	20231206	1.26	1842	-34.47	20230214	1192	1.26	20231206	1842	-34.47	20230214	1192	1.26	20231206	0.32	N	065770	500	97 억	77704	N	N	N	N
116	20231208	140529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1209	2	2	0.17	45296338	37555	93.31	1200	1214	1200	1569	845	1207	1206.13	0.40	0	2244	1217	1212	1202	1197	1187	1214	1199	97	362	500	840	1	1	19411130	235	-6.75	1.29	12	0.19	-179.00	936.00	1842	20230214	-34.36	1192	20231206	1.43	1842	-34.36	20230214	1192	1.43	20231206	1842	-34.36	20230214	1192	1.43	20231206	0.32	N	065770	500	97 억	77704	N	N	N	N
117	20231208	130529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1213	6	2	0.50	37067788	30750	76.41	1200	1214	1200	1569	845	1207	1205.46	0.40	0	2238	1217	1212	1202	1197	1187	1214	1199	97	362	500	840	1	1	19411130	235	-6.78	1.30	12	0.16	-179.00	936.00	1842	20230214	-34.15	1192	20231206	1.76	1842	-34.15	20230214	1192	1.76	20231206	1842	-34.15	20230214	1192	1.76	20231206	0.32	N	065770	500	97 억	77704	N	N	N	N
118	20231208	120526	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1208	1	2	0.08	37049602	30735	76.37	1200	1214	1200	1569	845	1207	1205.45	0.40	0	2238	1217	1212	1202	1197	1187	1214	1199	97	362	500	840	1	1	19411130	234	-6.75	1.29	12	0.16	-179.00	936.00	1842	20230214	-34.42	1192	20231206	1.34	1842	-34.42	20230214	1192	1.34	20231206	1842	-34.42	20230214	1192	1.34	20231206	0.32	N	065770	500	97 억	77704	N	N	N	N
119	20231208	110524	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1210	3	2	0.25	35268428	29262	72.71	1200	1214	1200	1569	845	1207	1205.26	0.40	0	2146	1217	1212	1202	1197	1187	1214	1199	97	362	500	840	1	1	19411130	235	-6.76	1.29	12	0.15	-179.00	936.00	1842	20230214	-34.31	1192	20231206	1.51	1842	-34.31	20230214	1192	1.51	20231206	1842	-34.31	20230214	1192	1.51	20231206	0.32	N	065770	500	97 억	77704	N	N	N	N
120	20231208	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1214	7	2	0.58	34689872	28785	71.52	1200	1214	1200	1569	845	1207	1205.14	0.40	0	2115	1217	1212	1202	1197	1187	1214	1199	97	362	500	840	1	1	19411130	236	-6.78	1.30	12	0.15	-179.00	936.00	1842	20230214	-34.09	1192	20231206	1.85	1842	-34.09	20230214	1192	1.85	20231206	1842	-34.09	20230214	1192	1.85	20231206	0.32	N	065770	500	97 억	77704	N	N	N	N
121	20231208	090523	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1202	-5	5	-0.41	9479506	7896	19.62	1200	1202	1200	1569	845	1207	1200.55	0.40	0	385	1217	1212	1202	1197	1187	1214	1199	97	362	500	840	1	1	19411130	233	-6.72	1.28	12	0.04	-179.00	936.00	1842	20230214	-34.74	1192	20231206	0.84	1842	-34.74	20230214	1192	0.84	20231206	1842	-34.74	20230214	1192	0.84	20231206	0.32	N	065770	500	97 억	77704	N	N	N	N
122	20231207	160526	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1207	0	3	0.00	48474346	40246	58.23	1201	1207	1192	1569	845	1207	1204.45	0.41	0	-2135	1226	1216	1204	1194	1182	1221	1199	97	362	500	840	1	1	19411130	234	-6.74	1.29	12	0.21	-179.00	936.00	1930	20221205	-37.46	1192	20231207	1.26	1842	-34.47	20230214	1192	1.26	20231207	1842	-34.47	20230214	1192	1.26	20231207	0.32	N	065770	500	97 억	79839	N	N	N	N
123	20231207	150527	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1204	-3	5	-0.25	44210339	36701	53.10	1201	1207	1192	1569	845	1207	1204.61	0.41	0	-2120	1226	1216	1204	1194	1182	1221	1199	97	362	500	840	1	1	19411130	234	-6.73	1.29	12	0.19	-179.00	936.00	1930	20221205	-37.62	1192	20231207	1.01	1842	-34.64	20230214	1192	1.01	20231207	1842	-34.64	20230214	1192	1.01	20231207	0.32	N	065770	500	97 억	79839	N	N	N	N
124	20231207	140524	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1205	-2	5	-0.17	43291298	35938	52.00	1201	1207	1192	1569	845	1207	1204.61	0.41	0	-1738	1226	1216	1204	1194	1182	1221	1199	97	362	500	840	1	1	19411130	234	-6.73	1.29	12	0.19	-179.00	936.00	1930	20221205	-37.56	1192	20231207	1.09	1842	-34.58	20230214	1192	1.09	20231207	1842	-34.58	20230214	1192	1.09	20231207	0.32	N	065770	500	97 억	79839	N	N	N	N
125	20231207	130525	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1207	0	3	0.00	40718205	33804	48.91	1201	1207	1192	1569	845	1207	1204.54	0.41	0	-1376	1226	1216	1204	1194	1182	1221	1199	97	362	500	840	1	1	19411130	234	-6.74	1.29	12	0.17	-179.00	936.00	1930	20221205	-37.46	1192	20231207	1.26	1842	-34.47	20230214	1192	1.26	20231207	1842	-34.47	20230214	1192	1.26	20231207	0.32	N	065770	500	97 억	79839	N	N	N	N
126	20231207	120526	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1207	0	3	0.00	40444496	33577	48.58	1201	1207	1192	1569	845	1207	1204.53	0.41	0	-1332	1226	1216	1204	1194	1182	1221	1199	97	362	500	840	1	1	19411130	234	-6.74	1.29	12	0.17	-179.00	936.00	1930	20221205	-37.46	1192	20231207	1.26	1842	-34.47	20230214	1192	1.26	20231207	1842	-34.47	20230214	1192	1.26	20231207	0.32	N	065770	500	97 억	79839	N	N	N	N
127	20231207	110522	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1204	-3	5	-0.25	39602883	32878	47.57	1201	1207	1192	1569	845	1207	1204.54	0.41	0	-884	1226	1216	1204	1194	1182	1221	1199	97	362	500	840	1	1	19411130	234	-6.73	1.29	12	0.17	-179.00	936.00	1930	20221205	-37.62	1192	20231207	1.01	1842	-34.64	20230214	1192	1.01	20231207	1842	-34.64	20230214	1192	1.01	20231207	0.32	N	065770	500	97 억	79839	N	N	N	N
128	20231207	100521	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1201	-6	5	-0.50	39500624	32793	47.45	1201	1207	1192	1569	845	1207	1204.54	0.41	0	-851	1226	1216	1204	1194	1182	1221	1199	97	362	500	840	1	1	19411130	233	-6.71	1.28	12	0.17	-179.00	936.00	1930	20221205	-37.77	1192	20231207	0.76	1842	-34.80	20230214	1192	0.76	20231207	1842	-34.80	20230214	1192	0.76	20231207	0.32	N	065770	500	97 억	79839	N	N	N	N
129	20231207	090527	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1192	-15	5	-1.24	7148063	5959	8.62	1201	1201	1192	1569	845	1207	1199.54	0.41	0	-517	1226	1216	1204	1194	1182	1221	1199	97	362	500	840	1	1	19411130	231	-6.66	1.27	12	0.03	-179.00	936.00	1930	20221205	-38.24	1192	20231207	0.00	1842	-35.29	20230214	1192	0.00	20231207	1842	-35.29	20230214	1192	0.00	20231207	0.32	N	065770	500	97 억	79839	N	N	N	N
130	20231206	160517	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1207	-7	5	-0.58	82946914	68992	101.19	1203	1214	1192	1578	850	1214	1202.27	0.40	0	3844	1237	1225	1217	1205	1197	1221	1201	97	364	500	840	1	1	19411130	234	-6.74	1.29	12	0.36	-179.00	936.00	1930	20221205	-37.46	1192	20231206	1.26	1842	-34.47	20230214	1192	1.26	20231206	1842	-34.47	20230214	1192	1.26	20231206	0.32	N	065770	500	97 억	76995	N	N	N	N
131	20231206	150527	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1203	-11	5	-0.91	81569327	67846	99.51	1203	1214	1192	1578	850	1214	1202.27	0.40	0	3790	1237	1225	1217	1205	1197	1221	1201	97	364	500	840	1	1	19411130	234	-6.72	1.29	12	0.35	-179.00	936.00	1930	20221205	-37.67	1192	20231206	0.92	1842	-34.69	20230214	1192	0.92	20231206	1842	-34.69	20230214	1192	0.92	20231206	0.32	N	065770	500	97 억	76995	N	N	N	N
132	20231206	140525	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1205	-9	5	-0.74	76257437	63436	93.04	1203	1214	1192	1578	850	1214	1202.12	0.40	0	4125	1237	1225	1217	1205	1197	1221	1201	97	364	500	840	1	1	19411130	234	-6.73	1.29	12	0.33	-179.00	936.00	1930	20221205	-37.56	1192	20231206	1.09	1842	-34.58	20230214	1192	1.09	20231206	1842	-34.58	20230214	1192	1.09	20231206	0.32	N	065770	500	97 억	76995	N	N	N	N
133	20231206	130520	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1211	-3	5	-0.25	73051254	60786	89.16	1203	1214	1192	1578	850	1214	1201.78	0.40	0	4134	1237	1225	1217	1205	1197	1221	1201	97	364	500	840	1	1	19411130	235	-6.77	1.29	12	0.31	-179.00	936.00	1930	20221205	-37.25	1192	20231206	1.59	1842	-34.26	20230214	1192	1.59	20231206	1842	-34.26	20230214	1192	1.59	20231206	0.32	N	065770	500	97 억	76995	N	N	N	N
134	20231206	120515	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1214	0	3	0.00	65392569	54465	79.88	1203	1214	1192	1578	850	1214	1200.63	0.40	0	4803	1237	1225	1217	1205	1197	1221	1201	97	364	500	840	1	1	19411130	236	-6.78	1.30	12	0.28	-179.00	936.00	1930	20221205	-37.10	1192	20231206	1.85	1842	-34.09	20230214	1192	1.85	20231206	1842	-34.09	20230214	1192	1.85	20231206	0.32	N	065770	500	97 억	76995	N	N	N	N
135	20231206	110527	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1214	0	3	0.00	58309960	48629	71.32	1203	1214	1192	1578	850	1214	1199.08	0.40	0	4334	1237	1225	1217	1205	1197	1221	1201	97	364	500	840	1	1	19411130	236	-6.78	1.30	12	0.25	-179.00	936.00	1930	20221205	-37.10	1192	20231206	1.85	1842	-34.09	20230214	1192	1.85	20231206	1842	-34.09	20230214	1192	1.85	20231206	0.32	N	065770	500	97 억	76995	N	N	N	N
136	20231206	100522	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1193	-21	5	-1.73	39865285	33275	48.80	1203	1214	1192	1578	850	1214	1198.06	0.40	0	422	1237	1225	1217	1205	1197	1221	1201	97	364	500	840	1	1	19411130	232	-6.66	1.27	12	0.17	-179.00	936.00	1930	20221205	-38.19	1192	20231206	0.08	1842	-35.23	20230214	1192	0.08	20231206	1842	-35.23	20230214	1192	0.08	20231206	0.32	N	065770	500	97 억	76995	N	N	N	N
137	20231206	090522	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1206	-8	5	-0.66	15903876	13242	19.42	1203	1214	1192	1578	850	1214	1201.02	0.40	0	1098	1237	1225	1217	1205	1197	1221	1201	97	364	500	840	1	1	19411130	234	-6.74	1.29	12	0.07	-179.00	936.00	1930	20221205	-37.51	1192	20231206	1.17	1842	-34.53	20230214	1192	1.17	20231206	1842	-34.53	20230214	1192	1.17	20231206	0.32	N	065770	500	97 억	76995	N	N	N	N
138	20231205	160524	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1214	-15	5	-1.22	82934970	68150	104.52	1229	1229	1209	1597	861	1229	1216.95	0.42	0	-4345	1256	1242	1235	1221	1214	1239	1218	97	368	500	860	1	1	19411130	236	-6.78	1.30	12	0.35	-179.00	936.00	1930	20221205	-37.10	1197	20230726	1.42	1842	-34.09	20230214	1197	1.42	20230726	1930	-37.10	20221205	1197	1.42	20230726	0.32	N	065770	500	97 억	81340	N	N	N	N
139	20231205	150523	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1216	-13	5	-1.06	76902719	63178	96.90	1229	1229	1209	1597	861	1229	1217.24	0.42	0	-4524	1256	1242	1235	1221	1214	1239	1218	97	368	500	860	1	1	19411130	236	-6.79	1.30	12	0.33	-179.00	936.00	1930	20221205	-36.99	1197	20230726	1.59	1842	-33.98	20230214	1197	1.59	20230726	1930	-36.99	20221205	1197	1.59	20230726	0.32	N	065770	500	97 억	81340	N	N	N	N
140	20231205	140523	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1217	-12	5	-0.98	67862699	55720	85.46	1229	1229	1209	1597	861	1229	1217.92	0.42	0	-3931	1256	1242	1235	1221	1214	1239	1218	97	368	500	860	1	1	19411130	236	-6.80	1.30	12	0.29	-179.00	936.00	1930	20221205	-36.94	1197	20230726	1.67	1842	-33.93	20230214	1197	1.67	20230726	1930	-36.94	20221205	1197	1.67	20230726	0.32	N	065770	500	97 억	81340	N	N	N	N
141	20231205	130521	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1218	-11	5	-0.90	56477009	46332	71.06	1229	1229	1209	1597	861	1229	1218.96	0.42	0	-3268	1256	1242	1235	1221	1214	1239	1218	97	368	500	860	1	1	19411130	236	-6.80	1.30	12	0.24	-179.00	936.00	1930	20221205	-36.89	1197	20230726	1.75	1842	-33.88	20230214	1197	1.75	20230726	1930	-36.89	20221205	1197	1.75	20230726	0.32	N	065770	500	97 억	81340	N	N	N	N
142	20231205	120518	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1215	-14	5	-1.14	33609451	27525	42.22	1229	1229	1209	1597	861	1229	1221.05	0.42	0	-3071	1256	1242	1235	1221	1214	1239	1218	97	368	500	860	1	1	19411130	236	-6.79	1.30	12	0.14	-179.00	936.00	1930	20221205	-37.05	1197	20230726	1.50	1842	-34.04	20230214	1197	1.50	20230726	1930	-37.05	20221205	1197	1.50	20230726	0.32	N	065770	500	97 억	81340	N	N	N	N
143	20231205	110518	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1219	-10	5	-0.81	28855463	23606	36.20	1229	1229	1209	1597	861	1229	1222.38	0.42	0	-1866	1256	1242	1235	1221	1214	1239	1218	97	368	500	860	1	1	19411130	237	-6.81	1.30	12	0.12	-179.00	936.00	1930	20221205	-36.84	1197	20230726	1.84	1842	-33.82	20230214	1197	1.84	20230726	1930	-36.84	20221205	1197	1.84	20230726	0.32	N	065770	500	97 억	81340	N	N	N	N
144	20231205	100519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1214	-15	5	-1.22	21529492	17576	26.96	1229	1229	1209	1597	861	1229	1224.94	0.42	0	-1795	1256	1242	1235	1221	1214	1239	1218	97	368	500	860	1	1	19411130	236	-6.78	1.30	12	0.09	-179.00	936.00	1930	20221205	-37.10	1197	20230726	1.42	1842	-34.09	20230214	1197	1.42	20230726	1930	-37.10	20221205	1197	1.42	20230726	0.32	N	065770	500	97 억	81340	N	N	N	N
145	20231205	090517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1229	0	3	0.00	15513949	12626	19.36	1229	1229	1223	1597	861	1229	1228.73	0.42	0	-1501	1256	1242	1235	1221	1214	1239	1218	97	368	500	860	1	1	19411130	239	-6.87	1.31	12	0.07	-179.00	936.00	1930	20221205	-36.32	1197	20230726	2.67	1842	-33.28	20230214	1197	2.67	20230726	1930	-36.32	20221205	1197	2.67	20230726	0.32	N	065770	500	97 억	81340	N	N	N	N
146	20231204	160518	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1229	-20	5	-1.60	80782956	65162	62.66	1249	1249	1228	1623	875	1249	1239.72	0.43	0	-2578	1269	1258	1249	1238	1229	1254	1234	97	374	500	870	1	1	19411130	239	-6.87	1.31	12	0.34	-179.00	936.00	1930	20221205	-36.32	1197	20230726	2.67	1842	-33.28	20230214	1197	2.67	20230726	1930	-36.32	20221205	1197	2.67	20230726	0.32	N	065770	500	97 억	83918	N	N	N	N
147	20231204	150519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1233	-16	5	-1.28	67620451	54463	52.37	1249	1249	1231	1623	875	1249	1241.58	0.43	0	-2157	1269	1258	1249	1238	1229	1254	1234	97	374	500	870	1	1	19411130	239	-6.89	1.32	12	0.28	-179.00	936.00	1930	20221205	-36.11	1197	20230726	3.01	1842	-33.06	20230214	1197	3.01	20230726	1930	-36.11	20221205	1197	3.01	20230726	0.32	N	065770	500	97 억	83918	N	N	N	N
148	20231204	140516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1233	-16	5	-1.28	62686522	50459	48.52	1249	1249	1231	1623	875	1249	1242.32	0.43	0	-1826	1269	1258	1249	1238	1229	1254	1234	97	374	500	870	1	1	19411130	239	-6.89	1.32	12	0.26	-179.00	936.00	1930	20221205	-36.11	1197	20230726	3.01	1842	-33.06	20230214	1197	3.01	20230726	1930	-36.11	20221205	1197	3.01	20230726	0.32	N	065770	500	97 억	83918	N	N	N	N
149	20231204	130515	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1236	-13	5	-1.04	60196063	48440	46.58	1249	1249	1231	1623	875	1249	1242.69	0.43	0	-1711	1269	1258	1249	1238	1229	1254	1234	97	374	500	870	1	1	19411130	240	-6.91	1.32	12	0.25	-179.00	936.00	1930	20221205	-35.96	1197	20230726	3.26	1842	-32.90	20230214	1197	3.26	20230726	1930	-35.96	20221205	1197	3.26	20230726	0.32	N	065770	500	97 억	83918	N	N	N	N
150	20231204	120514	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1240	-9	5	-0.72	53646249	43133	41.48	1249	1249	1235	1623	875	1249	1243.74	0.43	0	-1237	1269	1258	1249	1238	1229	1254	1234	97	374	500	870	1	1	19411130	241	-6.93	1.32	12	0.22	-179.00	936.00	1930	20221205	-35.75	1197	20230726	3.59	1842	-32.68	20230214	1197	3.59	20230726	1930	-35.75	20221205	1197	3.59	20230726	0.32	N	065770	500	97 억	83918	N	N	N	N
151	20231204	110517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1240	-9	5	-0.72	46968603	37737	36.29	1249	1249	1237	1623	875	1249	1244.63	0.43	0	-802	1269	1258	1249	1238	1229	1254	1234	97	374	500	870	1	1	19411130	241	-6.93	1.32	12	0.19	-179.00	936.00	1930	20221205	-35.75	1197	20230726	3.59	1842	-32.68	20230214	1197	3.59	20230726	1930	-35.75	20221205	1197	3.59	20230726	0.32	N	065770	500	97 억	83918	N	N	N	N
152	20231204	100516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1238	-11	5	-0.88	37812398	30339	29.17	1249	1249	1237	1623	875	1249	1246.33	0.43	0	-528	1269	1258	1249	1238	1229	1254	1234	97	374	500	870	1	1	19411130	240	-6.92	1.32	12	0.16	-179.00	936.00	1930	20221205	-35.85	1197	20230726	3.43	1842	-32.79	20230214	1197	3.43	20230726	1930	-35.85	20221205	1197	3.43	20230726	0.32	N	065770	500	97 억	83918	N	N	N	N
153	20231204	090515	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1237	-12	5	-0.96	14078546	11288	10.85	1249	1249	1237	1623	875	1249	1247.21	0.43	0	-832	1269	1258	1249	1238	1229	1254	1234	97	374	500	870	1	1	19411130	240	-6.91	1.32	12	0.06	-179.00	936.00	1930	20221205	-35.91	1197	20230726	3.34	1842	-32.84	20230214	1197	3.34	20230726	1930	-35.91	20221205	1197	3.34	20230726	0.32	N	065770	500	97 억	83918	N	N	N	N
154	20231201	160516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1249	-9	5	-0.72	130387318	103996	214.57	1258	1260	1240	1635	881	1258	1253.77	0.41	0	4163	1274	1265	1261	1252	1248	1264	1251	97	377	500	880	1	1	19411130	242	-6.98	1.33	12	0.54	-179.00	936.00	1930	20221205	-35.28	1197	20230726	4.34	1842	-32.19	20230214	1197	4.34	20230726	1930	-35.28	20221205	1197	4.34	20230726	0.32	N	065770	500	97 억	79755	N	N	N	N
155	20231201	150515	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1257	-1	5	-0.08	124924157	99622	205.54	1258	1260	1240	1635	881	1258	1253.97	0.41	0	7126	1274	1265	1261	1252	1248	1264	1251	97	377	500	880	1	1	19411130	244	-7.02	1.34	12	0.51	-179.00	936.00	1930	20221205	-34.87	1197	20230726	5.01	1842	-31.76	20230214	1197	5.01	20230726	1930	-34.87	20221205	1197	5.01	20230726	0.32	N	065770	500	97 억	79755	N	N	N	N
156	20231201	140515	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1258	0	3	0.00	116551199	92965	191.81	1258	1260	1240	1635	881	1258	1253.70	0.41	0	7158	1274	1265	1261	1252	1248	1264	1251	97	377	500	880	1	1	19411130	244	-7.03	1.34	12	0.48	-179.00	936.00	1930	20221205	-34.82	1197	20230726	5.10	1842	-31.70	20230214	1197	5.10	20230726	1930	-34.82	20221205	1197	5.10	20230726	0.32	N	065770	500	97 억	79755	N	N	N	N
157	20231201	130513	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1258	0	3	0.00	86825731	69238	142.85	1258	1258	1240	1635	881	1258	1254.01	0.41	0	1130	1274	1265	1261	1252	1248	1264	1251	97	377	500	880	1	1	19411130	244	-7.03	1.34	12	0.36	-179.00	936.00	1930	20221205	-34.82	1197	20230726	5.10	1842	-31.70	20230214	1197	5.10	20230726	1930	-34.82	20221205	1197	5.10	20230726	0.32	N	065770	500	97 억	79755	N	N	N	N
158	20231201	120519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1257	-1	5	-0.08	62823572	50154	103.48	1258	1258	1240	1635	881	1258	1252.59	0.41	0	-640	1274	1265	1261	1252	1248	1264	1251	97	377	500	880	1	1	19411130	244	-7.02	1.34	12	0.26	-179.00	936.00	1930	20221205	-34.87	1197	20230726	5.01	1842	-31.76	20230214	1197	5.01	20230726	1930	-34.87	20221205	1197	5.01	20230726	0.32	N	065770	500	97 억	79755	N	N	N	N
159	20231201	110516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1254	-4	5	-0.32	50276295	40147	82.83	1258	1258	1240	1635	881	1258	1252.28	0.41	0	-3014	1274	1265	1261	1252	1248	1264	1251	97	377	500	880	1	1	19411130	243	-7.01	1.34	12	0.21	-179.00	936.00	1930	20221205	-35.03	1197	20230726	4.76	1842	-31.92	20230214	1197	4.76	20230726	1930	-35.03	20221205	1197	4.76	20230726	0.32	N	065770	500	97 억	79755	N	N	N	N
160	20231201	100519	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1249	-9	5	-0.72	30464917	24308	50.15	1258	1258	1240	1635	881	1258	1253.25	0.41	0	-4323	1274	1265	1261	1252	1248	1264	1251	97	377	500	880	1	1	19411130	242	-6.98	1.33	12	0.13	-179.00	936.00	1930	20221205	-35.28	1197	20230726	4.34	1842	-32.19	20230214	1197	4.34	20230726	1930	-35.28	20221205	1197	4.34	20230726	0.32	N	065770	500	97 억	79755	N	N	N	N
161	20231201	090513	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1252	-6	5	-0.48	13878571	11054	22.81	1258	1258	1240	1635	881	1258	1255.49	0.41	0	1	1274	1265	1261	1252	1248	1264	1251	97	377	500	880	1	1	19411130	243	-6.99	1.34	12	0.06	-179.00	936.00	1930	20221205	-35.13	1197	20230726	4.59	1842	-32.03	20230214	1197	4.59	20230726	1930	-35.13	20221205	1197	4.59	20230726	0.32	N	065770	500	97 억	79755	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History