KissMeData/099320/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 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	160822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30950	0	3	0.00	1010206450	33036	41.95	30950	31000	30200	40200	21700	30950	30576.62	1.27	4055	-8639	32516	31732	30516	29732	28516	32125	30125	45	9250	500	22280	50	1	9085607	2812	-123.80	2.33	12	0.36	-250.00	13307.00	48800	20230210	-36.58	25300	20231031	22.33	48800	-36.58	20230210	25300	22.33	20231031	48800	-36.58	20230210	25300	22.33	20231031	3.08	N	099320	500	45 억	115461	N	N	11	N	N
3	20231229	150817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30950	0	3	0.00	1010206450	33036	41.95	30950	31000	30200	40200	21700	30950	30576.62	1.27	4055	-8639	32516	31732	30516	29732	28516	32125	30125	45	9250	500	22280	50	1	9085607	2812	-123.80	2.33	12	0.36	-250.00	13307.00	48800	20230210	-36.58	25300	20231031	22.33	48800	-36.58	20230210	25300	22.33	20231031	48800	-36.58	20230210	25300	22.33	20231031	3.08	N	099320	500	45 억	115461	N	N	11	N	N
4	20231229	140816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30950	0	3	0.00	1010206450	33036	41.95	30950	31000	30200	40200	21700	30950	30576.62	1.27	4055	-8639	32516	31732	30516	29732	28516	32125	30125	45	9250	500	22280	50	1	9085607	2812	-123.80	2.33	12	0.36	-250.00	13307.00	48800	20230210	-36.58	25300	20231031	22.33	48800	-36.58	20230210	25300	22.33	20231031	48800	-36.58	20230210	25300	22.33	20231031	3.08	N	099320	500	45 억	115461	N	N	11	N	N
5	20231229	130817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30950	0	3	0.00	1010206450	33036	41.95	30950	31000	30200	40200	21700	30950	30576.62	1.27	4055	-8639	32516	31732	30516	29732	28516	32125	30125	45	9250	500	22280	50	1	9085607	2812	-123.80	2.33	12	0.36	-250.00	13307.00	48800	20230210	-36.58	25300	20231031	22.33	48800	-36.58	20230210	25300	22.33	20231031	48800	-36.58	20230210	25300	22.33	20231031	3.08	N	099320	500	45 억	115461	N	N	11	N	N
6	20231229	120819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30950	0	3	0.00	1010206450	33036	41.95	30950	31000	30200	40200	21700	30950	30576.62	1.27	4055	-8639	32516	31732	30516	29732	28516	32125	30125	45	9250	500	22280	50	1	9085607	2812	-123.80	2.33	12	0.36	-250.00	13307.00	48800	20230210	-36.58	25300	20231031	22.33	48800	-36.58	20230210	25300	22.33	20231031	48800	-36.58	20230210	25300	22.33	20231031	3.08	N	099320	500	45 억	115461	N	N	11	N	N
7	20231229	110743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30950	0	3	0.00	1010206450	33036	41.95	30950	31000	30200	40200	21700	30950	30576.62	1.27	4055	-8639	32516	31732	30516	29732	28516	32125	30125	45	9250	500	22280	50	1	9085607	2812	-123.80	2.33	12	0.36	-250.00	13307.00	48800	20230210	-36.58	25300	20231031	22.33	48800	-36.58	20230210	25300	22.33	20231031	48800	-36.58	20230210	25300	22.33	20231031	3.08	N	099320	500	45 억	115461	N	N	11	N	N
8	20231229	100749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30950	0	3	0.00	1010206450	33036	41.95	30950	31000	30200	40200	21700	30950	30576.62	1.27	4055	-8639	32516	31732	30516	29732	28516	32125	30125	45	9250	500	22280	50	1	9085607	2812	-123.80	2.33	12	0.36	-250.00	13307.00	48800	20230210	-36.58	25300	20231031	22.33	48800	-36.58	20230210	25300	22.33	20231031	48800	-36.58	20230210	25300	22.33	20231031	3.08	N	099320	500	45 억	115461	N	N	11	N	N
9	20231229	090750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30950	0	3	0.00	1010206450	33036	41.95	30950	31000	30200	40200	21700	30950	30576.62	1.27	4055	-8639	32516	31732	30516	29732	28516	32125	30125	45	9250	500	22280	50	1	9085607	2812	-123.80	2.33	12	0.36	-250.00	13307.00	48800	20230210	-36.58	25300	20231031	22.33	48800	-36.58	20230210	25300	22.33	20231031	48800	-36.58	20230210	25300	22.33	20231031	3.08	N	099320	500	45 억	115461	N	N	11	N	N
10	20231228	160742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30950	0	3	0.00	1003170400	32808	41.66	30950	31000	30200	40200	21700	30950	30576.62	1.23	0	-8639	32516	31732	30516	29732	28516	32125	30125	45	9250	500	22280	50	1	9085607	2812	-123.80	2.33	12	0.36	-250.00	13307.00	48800	20230210	-36.58	25300	20231031	22.33	48800	-36.58	20230210	25300	22.33	20231031	48800	-36.58	20230210	25300	22.33	20231031	3.08	N	099320	500	45 억	111406	N	N	11	N	N
11	20231228	150749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30850	-100	5	-0.32	935208000	30607	38.87	30950	31000	30200	40200	21700	30950	30554.98	1.23	0	-7834	32516	31732	30516	29732	28516	32125	30125	45	9250	500	22280	50	1	9085607	2803	-123.40	2.32	12	0.34	-250.00	13307.00	48800	20230210	-36.78	25300	20231031	21.94	48800	-36.78	20230210	25300	21.94	20231031	48800	-36.78	20230210	25300	21.94	20231031	3.08	N	099320	500	45 억	111406	N	N	640	N	N
12	20231228	140741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30550	-400	5	-1.29	724233550	23768	30.18	30950	30950	30200	40200	21700	30950	30470.35	1.23	0	-5564	32516	31732	30516	29732	28516	32125	30125	45	9250	500	22280	50	1	9085607	2776	-122.20	2.30	12	0.26	-250.00	13307.00	48800	20230210	-37.40	25300	20231031	20.75	48800	-37.40	20230210	25300	20.75	20231031	48800	-37.40	20230210	25300	20.75	20231031	3.08	N	099320	500	45 억	111406	N	N	640	N	N
13	20231228	130742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30550	-400	5	-1.29	684762850	22472	28.54	30950	30950	30200	40200	21700	30950	30471.19	1.23	0	-5631	32516	31732	30516	29732	28516	32125	30125	45	9250	500	22280	50	1	9085607	2776	-122.20	2.30	12	0.25	-250.00	13307.00	48800	20230210	-37.40	25300	20231031	20.75	48800	-37.40	20230210	25300	20.75	20231031	48800	-37.40	20230210	25300	20.75	20231031	3.08	N	099320	500	45 억	111406	N	N	640	N	N
14	20231228	120744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30550	-400	5	-1.29	644575250	21154	26.86	30950	30950	30200	40200	21700	30950	30469.93	1.23	0	-5496	32516	31732	30516	29732	28516	32125	30125	45	9250	500	22280	50	1	9085607	2776	-122.20	2.30	12	0.23	-250.00	13307.00	48800	20230210	-37.40	25300	20231031	20.75	48800	-37.40	20230210	25300	20.75	20231031	48800	-37.40	20230210	25300	20.75	20231031	3.08	N	099320	500	45 억	111406	N	N	640	N	N
15	20231228	110745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30400	-550	5	-1.78	589127500	19336	24.55	30950	30950	30200	40200	21700	30950	30467.16	1.23	0	-4414	32516	31732	30516	29732	28516	32125	30125	45	9250	500	22280	50	1	9085607	2762	-121.60	2.28	12	0.21	-250.00	13307.00	48800	20230210	-37.70	25300	20231031	20.16	48800	-37.70	20230210	25300	20.16	20231031	48800	-37.70	20230210	25300	20.16	20231031	3.08	N	099320	500	45 억	111406	N	N	640	N	N
16	20231228	100740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30250	-700	5	-2.26	423723900	13891	17.64	30950	30950	30250	40200	21700	30950	30502.52	1.23	0	-2524	32516	31732	30516	29732	28516	32125	30125	45	9250	500	22280	50	1	9085607	2748	-121.00	2.27	12	0.15	-250.00	13307.00	48800	20230210	-38.01	25300	20231031	19.57	48800	-38.01	20230210	25300	19.57	20231031	48800	-38.01	20230210	25300	19.57	20231031	3.08	N	099320	500	45 억	111406	N	N	640	N	N
17	20231228	090742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30600	-350	5	-1.13	48481750	1581	2.01	30950	30950	30550	40200	21700	30950	30659.74	1.23	0	-350	32516	31732	30516	29732	28516	32125	30125	45	9250	500	22280	50	1	9085607	2780	-122.40	2.30	12	0.02	-250.00	13307.00	48800	20230210	-37.30	25300	20231031	20.95	48800	-37.30	20230210	25300	20.95	20231031	48800	-37.30	20230210	25300	20.95	20231031	3.08	N	099320	500	45 억	111406	N	N	640	N	N
18	20231227	160735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30950	1650	2	5.63	2397756450	78615	139.32	29300	31300	29300	38050	20550	29300	30498.64	1.06	0	14172	30633	29966	29533	28866	28433	29750	28650	45	8750	500	21090	50	1	9085607	2812	-123.80	2.33	12	0.87	-250.00	13307.00	48800	20230210	-36.58	25300	20231031	22.33	48800	-36.58	20230210	25300	22.33	20231031	48800	-36.58	20230210	25300	22.33	20231031	2.99	N	099320	500	45 억	96329	N	N	640	N	N
19	20231227	150746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30900	1600	2	5.46	2338420350	76697	135.92	29300	31300	29300	38050	20550	29300	30489.07	1.06	0	13705	30633	29966	29533	28866	28433	29750	28650	45	8750	500	21090	50	1	9085607	2807	-123.60	2.32	12	0.84	-250.00	13307.00	48800	20230210	-36.68	25300	20231031	22.13	48800	-36.68	20230210	25300	22.13	20231031	48800	-36.68	20230210	25300	22.13	20231031	2.99	N	099320	500	45 억	96329	N	N	0	N	N
20	20231227	140744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30800	1500	2	5.12	2179345900	71547	126.80	29300	31300	29300	38050	20550	29300	30460.34	1.06	0	12530	30633	29966	29533	28866	28433	29750	28650	45	8750	500	21090	50	1	9085607	2798	-123.20	2.31	12	0.79	-250.00	13307.00	48800	20230210	-36.89	25300	20231031	21.74	48800	-36.89	20230210	25300	21.74	20231031	48800	-36.89	20230210	25300	21.74	20231031	2.99	N	099320	500	45 억	96329	N	N	0	N	N
21	20231227	130737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30600	1300	2	4.44	1378196900	45699	80.99	29300	31000	29300	38050	20550	29300	30158.14	1.06	0	6008	30633	29966	29533	28866	28433	29750	28650	45	8750	500	21090	50	1	9085607	2780	-122.40	2.30	12	0.50	-250.00	13307.00	48800	20230210	-37.30	25300	20231031	20.95	48800	-37.30	20230210	25300	20.95	20231031	48800	-37.30	20230210	25300	20.95	20231031	2.99	N	099320	500	45 억	96329	N	N	0	N	N
22	20231227	120738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30050	750	2	2.56	780696900	26144	46.33	29300	30300	29300	38050	20550	29300	29861.42	1.06	0	3260	30633	29966	29533	28866	28433	29750	28650	45	8750	500	21090	50	1	9085607	2730	-120.20	2.26	12	0.29	-250.00	13307.00	48800	20230210	-38.42	25300	20231031	18.77	48800	-38.42	20230210	25300	18.77	20231031	48800	-38.42	20230210	25300	18.77	20231031	2.99	N	099320	500	45 억	96329	N	N	0	N	N
23	20231227	110744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30150	850	2	2.90	602968500	20236	35.86	29300	30200	29300	38050	20550	29300	29796.82	1.06	0	2405	30633	29966	29533	28866	28433	29750	28650	45	8750	500	21090	50	1	9085607	2739	-120.60	2.27	12	0.22	-250.00	13307.00	48800	20230210	-38.22	25300	20231031	19.17	48800	-38.22	20230210	25300	19.17	20231031	48800	-38.22	20230210	25300	19.17	20231031	2.99	N	099320	500	45 억	96329	N	N	0	N	N
24	20231227	100742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29500	200	2	0.68	208699850	7046	12.49	29300	29850	29300	38050	20550	29300	29619.62	1.06	0	398	30633	29966	29533	28866	28433	29750	28650	45	8750	500	21090	50	1	9085607	2680	-118.00	2.22	12	0.08	-250.00	13307.00	48800	20230210	-39.55	25300	20231031	16.60	48800	-39.55	20230210	25300	16.60	20231031	48800	-39.55	20230210	25300	16.60	20231031	2.99	N	099320	500	45 억	96329	N	N	0	N	N
25	20231227	090744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29800	500	2	1.71	60391250	2039	3.61	29300	29850	29300	38050	20550	29300	29618.07	1.06	0	879	30633	29966	29533	28866	28433	29750	28650	45	8750	500	21090	50	1	9085607	2708	-119.20	2.24	12	0.02	-250.00	13307.00	48800	20230210	-38.93	25300	20231031	17.79	48800	-38.93	20230210	25300	17.79	20231031	48800	-38.93	20230210	25300	17.79	20231031	2.99	N	099320	500	45 억	96329	N	N	0	N	N
26	20231226	160744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29300	-500	5	-1.68	1653690400	56055	116.94	29800	30200	29100	38700	20900	29800	29501.41	1.12	0	-6326	30766	30282	29416	28932	28066	30525	29175	45	8900	500	21450	50	1	9085607	2662	-117.20	2.20	12	0.62	-250.00	13307.00	48800	20230210	-39.96	25300	20231031	15.81	48800	-39.96	20230210	25300	15.81	20231031	48800	-39.96	20230210	25300	15.81	20231031	2.98	N	099320	500	45 억	102104	N	N	61	N	N
27	20231226	150741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29350	-450	5	-1.51	1477770950	50052	104.41	29800	30200	29100	38700	20900	29800	29524.60	1.12	0	-6890	30766	30282	29416	28932	28066	30525	29175	45	8900	500	21450	50	1	9085607	2667	-117.40	2.21	12	0.55	-250.00	13307.00	48800	20230210	-39.86	25300	20231031	16.01	48800	-39.86	20230210	25300	16.01	20231031	48800	-39.86	20230210	25300	16.01	20231031	2.98	N	099320	500	45 억	102104	N	N	61	N	N
28	20231226	140744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29400	-400	5	-1.34	881390850	29830	62.23	29800	30200	29100	38700	20900	29800	29546.96	1.12	0	-1436	30766	30282	29416	28932	28066	30525	29175	45	8900	500	21450	50	1	9085607	2671	-117.60	2.21	12	0.33	-250.00	13307.00	48800	20230210	-39.75	25300	20231031	16.21	48800	-39.75	20230210	25300	16.21	20231031	48800	-39.75	20230210	25300	16.21	20231031	2.98	N	099320	500	45 억	102104	N	N	61	N	N
29	20231226	130742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29350	-450	5	-1.51	796382700	26932	56.18	29800	30200	29100	38700	20900	29800	29569.96	1.12	0	-1215	30766	30282	29416	28932	28066	30525	29175	45	8900	500	21450	50	1	9085607	2667	-117.40	2.21	12	0.30	-250.00	13307.00	48800	20230210	-39.86	25300	20231031	16.01	48800	-39.86	20230210	25300	16.01	20231031	48800	-39.86	20230210	25300	16.01	20231031	2.98	N	099320	500	45 억	102104	N	N	61	N	N
30	20231226	120742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29550	-250	5	-0.84	725496050	24531	51.17	29800	30200	29100	38700	20900	29800	29574.48	1.12	0	-1279	30766	30282	29416	28932	28066	30525	29175	45	8900	500	21450	50	1	9085607	2685	-118.20	2.22	12	0.27	-250.00	13307.00	48800	20230210	-39.45	25300	20231031	16.80	48800	-39.45	20230210	25300	16.80	20231031	48800	-39.45	20230210	25300	16.80	20231031	2.98	N	099320	500	45 억	102104	N	N	61	N	N
31	20231226	110746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29750	-50	5	-0.17	638669700	21605	45.07	29800	30200	29100	38700	20900	29800	29560.98	1.12	0	-1162	30766	30282	29416	28932	28066	30525	29175	45	8900	500	21450	50	1	9085607	2703	-119.00	2.24	12	0.24	-250.00	13307.00	48800	20230210	-39.04	25300	20231031	17.59	48800	-39.04	20230210	25300	17.59	20231031	48800	-39.04	20230210	25300	17.59	20231031	2.98	N	099320	500	45 억	102104	N	N	61	N	N
32	20231226	100741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	-550	5	-1.85	313500200	10679	22.28	29800	29950	29100	38700	20900	29800	29355.87	1.12	0	-2545	30766	30282	29416	28932	28066	30525	29175	45	8900	500	21450	50	1	9085607	2658	-117.00	2.20	12	0.12	-250.00	13307.00	48800	20230210	-40.06	25300	20231031	15.61	48800	-40.06	20230210	25300	15.61	20231031	48800	-40.06	20230210	25300	15.61	20231031	2.98	N	099320	500	45 억	102104	N	N	61	N	N
33	20231226	090744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29550	-250	5	-0.84	76009800	2554	5.33	29800	29950	29450	38700	20900	29800	29760.77	1.12	0	-1045	30766	30282	29416	28932	28066	30525	29175	45	8900	500	21450	50	1	9085607	2685	-118.20	2.22	12	0.03	-250.00	13307.00	48800	20230210	-39.45	25300	20231031	16.80	48800	-39.45	20230210	25300	16.80	20231031	48800	-39.45	20230210	25300	16.80	20231031	2.98	N	099320	500	45 억	102104	N	N	61	N	N
34	20231222	160732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29800	1150	2	4.01	1382791000	47305	146.60	29100	29900	28550	37200	20100	28650	29163.06	1.04	0	7547	29416	29032	28516	28132	27616	29225	28325	45	8550	500	20620	50	1	9085607	2708	-119.20	2.24	12	0.52	-250.00	13307.00	48800	20230210	-38.93	25300	20231031	17.79	48800	-38.93	20230210	25300	17.79	20231031	48800	-38.93	20230210	25300	17.79	20231031	2.96	N	099320	500	45 억	94483	N	N	61	N	N
35	20231222	150730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29750	1100	2	3.84	1164392200	39973	123.87	29100	29900	28550	37200	20100	28650	29129.47	1.04	0	7039	29416	29032	28516	28132	27616	29225	28325	45	8550	500	20620	50	1	9085607	2703	-119.00	2.24	12	0.44	-250.00	13307.00	48800	20230210	-39.04	25300	20231031	17.59	48800	-39.04	20230210	25300	17.59	20231031	48800	-39.04	20230210	25300	17.59	20231031	2.96	N	099320	500	45 억	94483	N	N	1049	N	N
36	20231222	140727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29450	800	2	2.79	837325250	28955	89.73	29100	29550	28550	37200	20100	28650	28918.16	1.04	0	6323	29416	29032	28516	28132	27616	29225	28325	45	8550	500	20620	50	1	9085607	2676	-117.80	2.21	12	0.32	-250.00	13307.00	48800	20230210	-39.65	25300	20231031	16.40	48800	-39.65	20230210	25300	16.40	20231031	48800	-39.65	20230210	25300	16.40	20231031	2.96	N	099320	500	45 억	94483	N	N	1049	N	N
37	20231222	130729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29000	350	2	1.22	562977300	19576	60.67	29100	29100	28550	37200	20100	28650	28758.55	1.04	0	2037	29416	29032	28516	28132	27616	29225	28325	45	8550	500	20620	50	1	9085607	2635	-116.00	2.18	12	0.22	-250.00	13307.00	48800	20230210	-40.57	25300	20231031	14.62	48800	-40.57	20230210	25300	14.62	20231031	48800	-40.57	20230210	25300	14.62	20231031	2.96	N	099320	500	45 억	94483	N	N	1049	N	N
38	20231222	120727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28800	150	2	0.52	474311400	16517	51.19	29100	29100	28550	37200	20100	28650	28716.56	1.04	0	1210	29416	29032	28516	28132	27616	29225	28325	45	8550	500	20620	50	1	9085607	2617	-115.20	2.16	12	0.18	-250.00	13307.00	48800	20230210	-40.98	25300	20231031	13.83	48800	-40.98	20230210	25300	13.83	20231031	48800	-40.98	20230210	25300	13.83	20231031	2.96	N	099320	500	45 억	94483	N	N	1049	N	N
39	20231222	110727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28750	100	2	0.35	344285250	12008	37.21	29100	29100	28550	37200	20100	28650	28671.32	1.04	0	-1092	29416	29032	28516	28132	27616	29225	28325	45	8550	500	20620	50	1	9085607	2612	-115.00	2.16	12	0.13	-250.00	13307.00	48800	20230210	-41.09	25300	20231031	13.64	48800	-41.09	20230210	25300	13.64	20231031	48800	-41.09	20230210	25300	13.64	20231031	2.96	N	099320	500	45 억	94483	N	N	1049	N	N
40	20231222	100725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28650	0	3	0.00	238060900	8313	25.76	29100	29100	28550	37200	20100	28650	28637.18	1.04	0	-2605	29416	29032	28516	28132	27616	29225	28325	45	8550	500	20620	50	1	9085607	2603	-114.60	2.15	12	0.09	-250.00	13307.00	48800	20230210	-41.29	25300	20231031	13.24	48800	-41.29	20230210	25300	13.24	20231031	48800	-41.29	20230210	25300	13.24	20231031	2.96	N	099320	500	45 억	94483	N	N	1049	N	N
41	20231222	090727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28750	100	2	0.35	25656450	889	2.75	29100	29100	28700	37200	20100	28650	28859.90	1.04	0	-255	29416	29032	28516	28132	27616	29225	28325	45	8550	500	20620	50	1	9085607	2612	-115.00	2.16	12	0.01	-250.00	13307.00	48800	20230210	-41.09	25300	20231031	13.64	48800	-41.09	20230210	25300	13.64	20231031	48800	-41.09	20230210	25300	13.64	20231031	2.96	N	099320	500	45 억	94483	N	N	1049	N	N
42	20231221	160723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28650	450	2	1.60	915853000	32251	117.80	28000	28900	28000	36650	19750	28200	28397.58	0.97	0	5331	28733	28466	28083	27816	27433	28600	27950	45	8450	500	20300	50	1	9085607	2603	-114.60	2.15	12	0.35	-250.00	13307.00	48800	20230210	-41.29	25300	20231031	13.24	48800	-41.29	20230210	25300	13.24	20231031	48800	-41.29	20230210	25300	13.24	20231031	2.88	N	099320	500	45 억	88356	N	N	1049	N	N
43	20231221	150725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28700	500	2	1.77	827749350	29175	106.56	28000	28900	28000	36650	19750	28200	28371.87	0.97	0	4940	28733	28466	28083	27816	27433	28600	27950	45	8450	500	20300	50	1	9085607	2608	-114.80	2.16	12	0.32	-250.00	13307.00	48800	20230210	-41.19	25300	20231031	13.44	48800	-41.19	20230210	25300	13.44	20231031	48800	-41.19	20230210	25300	13.44	20231031	2.88	N	099320	500	45 억	88356	N	N	0	N	N
44	20231221	140724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28400	200	2	0.71	563857750	19957	72.89	28000	28550	28000	36650	19750	28200	28253.63	0.97	0	2361	28733	28466	28083	27816	27433	28600	27950	45	8450	500	20300	50	1	9085607	2580	-113.60	2.13	12	0.22	-250.00	13307.00	48800	20230210	-41.80	25300	20231031	12.25	48800	-41.80	20230210	25300	12.25	20231031	48800	-41.80	20230210	25300	12.25	20231031	2.88	N	099320	500	45 억	88356	N	N	0	N	N
45	20231221	130722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	150	2	0.53	482425000	17079	62.38	28000	28550	28000	36650	19750	28200	28246.68	0.97	0	752	28733	28466	28083	27816	27433	28600	27950	45	8450	500	20300	50	1	9085607	2576	-113.40	2.13	12	0.19	-250.00	13307.00	48800	20230210	-41.91	25300	20231031	12.06	48800	-41.91	20230210	25300	12.06	20231031	48800	-41.91	20230210	25300	12.06	20231031	2.88	N	099320	500	45 억	88356	N	N	0	N	N
46	20231221	120727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	150	2	0.53	419390000	14850	54.24	28000	28550	28000	36650	19750	28200	28241.75	0.97	0	-295	28733	28466	28083	27816	27433	28600	27950	45	8450	500	20300	50	1	9085607	2576	-113.40	2.13	12	0.16	-250.00	13307.00	48800	20230210	-41.91	25300	20231031	12.06	48800	-41.91	20230210	25300	12.06	20231031	48800	-41.91	20230210	25300	12.06	20231031	2.88	N	099320	500	45 억	88356	N	N	0	N	N
47	20231221	110727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	-50	5	-0.18	330384600	11695	42.72	28000	28550	28000	36650	19750	28200	28250.07	0.97	0	-1430	28733	28466	28083	27816	27433	28600	27950	45	8450	500	20300	50	1	9085607	2558	-112.60	2.12	12	0.13	-250.00	13307.00	48800	20230210	-42.32	25300	20231031	11.26	48800	-42.32	20230210	25300	11.26	20231031	48800	-42.32	20230210	25300	11.26	20231031	2.88	N	099320	500	45 억	88356	N	N	0	N	N
48	20231221	100724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28250	50	2	0.18	105897650	3738	13.65	28000	28550	28000	36650	19750	28200	28330.03	0.97	0	-709	28733	28466	28083	27816	27433	28600	27950	45	8450	500	20300	50	1	9085607	2567	-113.00	2.12	12	0.04	-250.00	13307.00	48800	20230210	-42.11	25300	20231031	11.66	48800	-42.11	20230210	25300	11.66	20231031	48800	-42.11	20230210	25300	11.66	20231031	2.88	N	099320	500	45 억	88356	N	N	0	N	N
49	20231221	090724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	-50	5	-0.18	16597050	592	2.16	28000	28150	28000	36650	19750	28200	28035.56	0.97	0	299	28733	28466	28083	27816	27433	28600	27950	45	8450	500	20300	50	1	9085607	2558	-112.60	2.12	12	0.01	-250.00	13307.00	48800	20230210	-42.32	25300	20231031	11.26	48800	-42.32	20230210	25300	11.26	20231031	48800	-42.32	20230210	25300	11.26	20231031	2.88	N	099320	500	45 억	88356	N	N	0	N	N
50	20231220	160726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28200	150	2	0.53	765369250	27222	63.42	27950	28350	27700	36450	19650	28050	28115.83	0.91	0	3473	29016	28532	28016	27532	27016	28275	27275	45	8400	500	20190	50	1	9085607	2562	-112.80	2.12	12	0.30	-250.00	13307.00	48800	20230210	-42.21	25300	20231031	11.46	48800	-42.21	20230210	25300	11.46	20231031	48800	-42.21	20230210	25300	11.46	20231031	2.86	N	099320	500	45 억	82570	N	N	456	N	N
51	20231220	150804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28050	0	3	0.00	740393100	26335	61.35	27950	28350	27700	36450	19650	28050	28114.41	0.91	0	3343	29016	28532	28016	27532	27016	28275	27275	45	8400	500	20190	50	1	9085607	2549	-112.20	2.11	12	0.29	-250.00	13307.00	48800	20230210	-42.52	25300	20231031	10.87	48800	-42.52	20230210	25300	10.87	20231031	48800	-42.52	20230210	25300	10.87	20231031	2.86	N	099320	500	45 억	82570	N	N	456	N	N
52	20231220	140814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28100	50	2	0.18	622870500	22142	51.58	27950	28350	27700	36450	19650	28050	28130.72	0.91	0	3721	29016	28532	28016	27532	27016	28275	27275	45	8400	500	20190	50	1	9085607	2553	-112.40	2.11	12	0.24	-250.00	13307.00	48800	20230210	-42.42	25300	20231031	11.07	48800	-42.42	20230210	25300	11.07	20231031	48800	-42.42	20230210	25300	11.07	20231031	2.86	N	099320	500	45 억	82570	N	N	456	N	N
53	20231220	130807	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	-50	5	-0.18	550383300	19558	45.56	27950	28350	27700	36450	19650	28050	28141.08	0.91	0	4246	29016	28532	28016	27532	27016	28275	27275	45	8400	500	20190	50	1	9085607	2544	-112.00	2.10	12	0.22	-250.00	13307.00	48800	20230210	-42.62	25300	20231031	10.67	48800	-42.62	20230210	25300	10.67	20231031	48800	-42.62	20230210	25300	10.67	20231031	2.86	N	099320	500	45 억	82570	N	N	456	N	N
54	20231220	120722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28150	100	2	0.36	478964650	17018	39.65	27950	28350	27700	36450	19650	28050	28144.59	0.91	0	4756	29016	28532	28016	27532	27016	28275	27275	45	8400	500	20190	50	1	9085607	2558	-112.60	2.12	12	0.19	-250.00	13307.00	48800	20230210	-42.32	25300	20231031	11.26	48800	-42.32	20230210	25300	11.26	20231031	48800	-42.32	20230210	25300	11.26	20231031	2.86	N	099320	500	45 억	82570	N	N	456	N	N
55	20231220	110726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28250	200	2	0.71	395643200	14058	32.75	27950	28350	27700	36450	19650	28050	28143.63	0.91	0	4858	29016	28532	28016	27532	27016	28275	27275	45	8400	500	20190	50	1	9085607	2567	-113.00	2.12	12	0.15	-250.00	13307.00	48800	20230210	-42.11	25300	20231031	11.66	48800	-42.11	20230210	25300	11.66	20231031	48800	-42.11	20230210	25300	11.66	20231031	2.86	N	099320	500	45 억	82570	N	N	456	N	N
56	20231220	100724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28200	150	2	0.53	257409950	9164	21.35	27950	28350	27700	36450	19650	28050	28089.26	0.91	0	2464	29016	28532	28016	27532	27016	28275	27275	45	8400	500	20190	50	1	9085607	2562	-112.80	2.12	12	0.10	-250.00	13307.00	48800	20230210	-42.21	25300	20231031	11.46	48800	-42.21	20230210	25300	11.46	20231031	48800	-42.21	20230210	25300	11.46	20231031	2.86	N	099320	500	45 억	82570	N	N	456	N	N
57	20231220	090724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28000	-50	5	-0.18	75639350	2710	6.31	27950	28350	27700	36450	19650	28050	27911.20	0.91	0	433	29016	28532	28016	27532	27016	28275	27275	45	8400	500	20190	50	1	9085607	2544	-112.00	2.10	12	0.03	-250.00	13307.00	48800	20230210	-42.62	25300	20231031	10.67	48800	-42.62	20230210	25300	10.67	20231031	48800	-42.62	20230210	25300	10.67	20231031	2.86	N	099320	500	45 억	82570	N	N	456	N	N
58	20231219	160723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28050	-250	5	-0.88	1188999750	42715	106.17	28500	28500	27500	36750	19850	28300	27835.63	0.92	0	-1520	29833	29066	28633	27866	27433	28850	27650	45	8450	500	20370	50	1	9085607	2549	-112.20	2.11	12	0.47	-250.00	13307.00	48800	20230210	-42.52	25300	20231031	10.87	48800	-42.52	20230210	25300	10.87	20231031	48800	-42.52	20230210	25300	10.87	20231031	2.88	N	099320	500	45 억	83930	N	N	456	N	N
59	20231219	150726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28050	-250	5	-0.88	1159275700	41657	103.54	28500	28500	27500	36750	19850	28300	27829.07	0.92	0	-1843	29833	29066	28633	27866	27433	28850	27650	45	8450	500	20370	50	1	9085607	2549	-112.20	2.11	12	0.46	-250.00	13307.00	48800	20230210	-42.52	25300	20231031	10.87	48800	-42.52	20230210	25300	10.87	20231031	48800	-42.52	20230210	25300	10.87	20231031	2.88	N	099320	500	45 억	83930	N	N	590	N	N
60	20231219	140722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28300	0	3	0.00	1072504750	38576	95.88	28500	28500	27500	36750	19850	28300	27802.38	0.92	0	-2635	29833	29066	28633	27866	27433	28850	27650	45	8450	500	20370	50	1	9085607	2571	-113.20	2.13	12	0.42	-250.00	13307.00	48800	20230210	-42.01	25300	20231031	11.86	48800	-42.01	20230210	25300	11.86	20231031	48800	-42.01	20230210	25300	11.86	20231031	2.88	N	099320	500	45 억	83930	N	N	590	N	N
61	20231219	130727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27850	-450	5	-1.59	921012800	33201	82.52	28500	28500	27500	36750	19850	28300	27740.51	0.92	0	-3522	29833	29066	28633	27866	27433	28850	27650	45	8450	500	20370	50	1	9085607	2530	-111.40	2.09	12	0.37	-250.00	13307.00	48800	20230210	-42.93	25300	20231031	10.08	48800	-42.93	20230210	25300	10.08	20231031	48800	-42.93	20230210	25300	10.08	20231031	2.88	N	099320	500	45 억	83930	N	N	590	N	N
62	20231219	120726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27900	-400	5	-1.41	822907250	29661	73.72	28500	28500	27500	36750	19850	28300	27743.75	0.92	0	-4321	29833	29066	28633	27866	27433	28850	27650	45	8450	500	20370	50	1	9085607	2535	-111.60	2.10	12	0.33	-250.00	13307.00	48800	20230210	-42.83	25300	20231031	10.28	48800	-42.83	20230210	25300	10.28	20231031	48800	-42.83	20230210	25300	10.28	20231031	2.88	N	099320	500	45 억	83930	N	N	590	N	N
63	20231219	110726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27900	-400	5	-1.41	688784300	24865	61.80	28500	28500	27500	36750	19850	28300	27700.96	0.92	0	-1515	29833	29066	28633	27866	27433	28850	27650	45	8450	500	20370	50	1	9085607	2535	-111.60	2.10	12	0.27	-250.00	13307.00	48800	20230210	-42.83	25300	20231031	10.28	48800	-42.83	20230210	25300	10.28	20231031	48800	-42.83	20230210	25300	10.28	20231031	2.88	N	099320	500	45 억	83930	N	N	590	N	N
64	20231219	100724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27600	-700	5	-2.47	488208900	17620	43.79	28500	28500	27500	36750	19850	28300	27707.66	0.92	0	-1308	29833	29066	28633	27866	27433	28850	27650	45	8450	500	20370	50	1	9085607	2508	-110.40	2.07	12	0.19	-250.00	13307.00	48800	20230210	-43.44	25300	20231031	9.09	48800	-43.44	20230210	25300	9.09	20231031	48800	-43.44	20230210	25300	9.09	20231031	2.88	N	099320	500	45 억	83930	N	N	590	N	N
65	20231219	090721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	27850	-450	5	-1.59	123400300	4406	10.95	28500	28500	27800	36750	19850	28300	28007.33	0.92	0	-626	29833	29066	28633	27866	27433	28850	27650	45	8450	500	20370	50	1	9085607	2530	-111.40	2.09	12	0.05	-250.00	13307.00	48800	20230210	-42.93	25300	20231031	10.08	48800	-42.93	20230210	25300	10.08	20231031	48800	-42.93	20230210	25300	10.08	20231031	2.88	N	099320	500	45 억	83930	N	N	590	N	N
66	20231218	160720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28300	-850	5	-2.92	1143225050	40061	179.06	29100	29400	28200	37850	20450	29150	28537.96	0.98	0	-4854	29816	29482	29166	28832	28516	29650	29000	45	8700	500	20980	50	1	9085607	2571	-113.20	2.13	12	0.44	-250.00	13307.00	48800	20230210	-42.01	25300	20231031	11.86	48800	-42.01	20230210	25300	11.86	20231031	48800	-42.01	20230210	25300	11.86	20231031	2.88	N	099320	500	45 억	88785	N	N	590	N	N
67	20231218	150723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28300	-850	5	-2.92	1082922750	37931	169.54	29100	29400	28200	37850	20450	29150	28549.81	0.98	0	-5111	29816	29482	29166	28832	28516	29650	29000	45	8700	500	20980	50	1	9085607	2571	-113.20	2.13	12	0.42	-250.00	13307.00	48800	20230210	-42.01	25300	20231031	11.86	48800	-42.01	20230210	25300	11.86	20231031	48800	-42.01	20230210	25300	11.86	20231031	2.88	N	099320	500	45 억	88785	N	N	52	N	N
68	20231218	140718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28350	-800	5	-2.74	919487050	32162	143.75	29100	29400	28200	37850	20450	29150	28589.24	0.98	0	-4671	29816	29482	29166	28832	28516	29650	29000	45	8700	500	20980	50	1	9085607	2576	-113.40	2.13	12	0.35	-250.00	13307.00	48800	20230210	-41.91	25300	20231031	12.06	48800	-41.91	20230210	25300	12.06	20231031	48800	-41.91	20230210	25300	12.06	20231031	2.88	N	099320	500	45 억	88785	N	N	52	N	N
69	20231218	130720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28250	-900	5	-3.09	807396800	28206	126.07	29100	29400	28200	37850	20450	29150	28625.00	0.98	0	-4478	29816	29482	29166	28832	28516	29650	29000	45	8700	500	20980	50	1	9085607	2567	-113.00	2.12	12	0.31	-250.00	13307.00	48800	20230210	-42.11	25300	20231031	11.66	48800	-42.11	20230210	25300	11.66	20231031	48800	-42.11	20230210	25300	11.66	20231031	2.88	N	099320	500	45 억	88785	N	N	52	N	N
70	20231218	120715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28550	-600	5	-2.06	474214850	16474	73.63	29100	29400	28550	37850	20450	29150	28785.65	0.98	0	-16	29816	29482	29166	28832	28516	29650	29000	45	8700	500	20980	50	1	9085607	2594	-114.20	2.15	12	0.18	-250.00	13307.00	48800	20230210	-41.50	25300	20231031	12.85	48800	-41.50	20230210	25300	12.85	20231031	48800	-41.50	20230210	25300	12.85	20231031	2.88	N	099320	500	45 억	88785	N	N	52	N	N
71	20231218	110718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28750	-400	5	-1.37	271340850	9394	41.99	29100	29400	28700	37850	20450	29150	28884.48	0.98	0	449	29816	29482	29166	28832	28516	29650	29000	45	8700	500	20980	50	1	9085607	2612	-115.00	2.16	12	0.10	-250.00	13307.00	48800	20230210	-41.09	25300	20231031	13.64	48800	-41.09	20230210	25300	13.64	20231031	48800	-41.09	20230210	25300	13.64	20231031	2.88	N	099320	500	45 억	88785	N	N	52	N	N
72	20231218	100716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28850	-300	5	-1.03	176376550	6092	27.23	29100	29400	28800	37850	20450	29150	28952.16	0.98	0	692	29816	29482	29166	28832	28516	29650	29000	45	8700	500	20980	50	1	9085607	2621	-115.40	2.17	12	0.07	-250.00	13307.00	48800	20230210	-40.88	25300	20231031	14.03	48800	-40.88	20230210	25300	14.03	20231031	48800	-40.88	20230210	25300	14.03	20231031	2.88	N	099320	500	45 억	88785	N	N	52	N	N
73	20231218	090714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29350	200	2	0.69	12220100	417	1.86	29100	29400	29100	37850	20450	29150	29304.80	0.98	0	-144	29816	29482	29166	28832	28516	29650	29000	45	8700	500	20980	50	1	9085607	2667	-117.40	2.21	12	0.00	-250.00	13307.00	48800	20230210	-39.86	25300	20231031	16.01	48800	-39.86	20230210	25300	16.01	20231031	48800	-39.86	20230210	25300	16.01	20231031	2.88	N	099320	500	45 억	88785	N	N	52	N	N
74	20231215	160716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	0	3	0.00	651048500	22283	108.45	29050	29500	28850	37850	20450	29150	29217.27	0.95	0	257	30583	29866	29433	28716	28283	29650	28500	45	8700	500	20980	50	1	9085607	2648	-116.60	2.19	12	0.25	-250.00	13307.00	48800	20230210	-40.27	25300	20231031	15.22	48800	-40.27	20230210	25300	15.22	20231031	48800	-40.27	20230210	25300	15.22	20231031	2.90	N	099320	500	45 억	86581	N	N	52	N	N
75	20231215	150719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	0	3	0.00	574709150	19665	95.71	29050	29500	28850	37850	20450	29150	29224.98	0.95	0	1899	30583	29866	29433	28716	28283	29650	28500	45	8700	500	20980	50	1	9085607	2648	-116.60	2.19	12	0.22	-250.00	13307.00	48800	20230210	-40.27	25300	20231031	15.22	48800	-40.27	20230210	25300	15.22	20231031	48800	-40.27	20230210	25300	15.22	20231031	2.90	N	099320	500	45 억	86581	N	N	18	N	N
76	20231215	140719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29200	50	2	0.17	499657750	17090	83.18	29050	29500	28850	37850	20450	29150	29236.85	0.95	0	2185	30583	29866	29433	28716	28283	29650	28500	45	8700	500	20980	50	1	9085607	2653	-116.80	2.19	12	0.19	-250.00	13307.00	48800	20230210	-40.16	25300	20231031	15.42	48800	-40.16	20230210	25300	15.42	20231031	48800	-40.16	20230210	25300	15.42	20231031	2.90	N	099320	500	45 억	86581	N	N	18	N	N
77	20231215	130714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29350	200	2	0.69	328865200	11269	54.84	29050	29400	28850	37850	20450	29150	29183.18	0.95	0	2091	30583	29866	29433	28716	28283	29650	28500	45	8700	500	20980	50	1	9085607	2667	-117.40	2.21	12	0.12	-250.00	13307.00	48800	20230210	-39.86	25300	20231031	16.01	48800	-39.86	20230210	25300	16.01	20231031	48800	-39.86	20230210	25300	16.01	20231031	2.90	N	099320	500	45 억	86581	N	N	18	N	N
78	20231215	120715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29350	200	2	0.69	292163150	10017	48.75	29050	29400	28850	37850	20450	29150	29166.73	0.95	0	2530	30583	29866	29433	28716	28283	29650	28500	45	8700	500	20980	50	1	9085607	2667	-117.40	2.21	12	0.11	-250.00	13307.00	48800	20230210	-39.86	25300	20231031	16.01	48800	-39.86	20230210	25300	16.01	20231031	48800	-39.86	20230210	25300	16.01	20231031	2.90	N	099320	500	45 억	86581	N	N	18	N	N
79	20231215	110710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29200	50	2	0.17	229718900	7883	38.37	29050	29400	28850	37850	20450	29150	29141.05	0.95	0	2065	30583	29866	29433	28716	28283	29650	28500	45	8700	500	20980	50	1	9085607	2653	-116.80	2.19	12	0.09	-250.00	13307.00	48800	20230210	-40.16	25300	20231031	15.42	48800	-40.16	20230210	25300	15.42	20231031	48800	-40.16	20230210	25300	15.42	20231031	2.90	N	099320	500	45 억	86581	N	N	18	N	N
80	20231215	100716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29350	200	2	0.69	153423900	5273	25.66	29050	29400	28850	37850	20450	29150	29096.13	0.95	0	1791	30583	29866	29433	28716	28283	29650	28500	45	8700	500	20980	50	1	9085607	2667	-117.40	2.21	12	0.06	-250.00	13307.00	48800	20230210	-39.86	25300	20231031	16.01	48800	-39.86	20230210	25300	16.01	20231031	48800	-39.86	20230210	25300	16.01	20231031	2.90	N	099320	500	45 억	86581	N	N	18	N	N
81	20231215	090717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29100	-50	5	-0.17	79030450	2731	13.29	29050	29100	28850	37850	20450	29150	28938.28	0.95	0	1795	30583	29866	29433	28716	28283	29650	28500	45	8700	500	20980	50	1	9085607	2644	-116.40	2.19	12	0.03	-250.00	13307.00	48800	20230210	-40.37	25300	20231031	15.02	48800	-40.37	20230210	25300	15.02	20231031	48800	-40.37	20230210	25300	15.02	20231031	2.90	N	099320	500	45 억	86581	N	N	18	N	N
82	20231214	160713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	-150	5	-0.51	602114750	20540	70.71	29400	30150	29000	38050	20550	29300	29314.39	0.96	0	-785	30533	29916	29283	28666	28033	30225	28975	45	8750	500	21090	50	1	9085607	2648	-116.60	2.19	12	0.23	-250.00	13307.00	48800	20230210	-40.27	25300	20231031	15.22	48800	-40.27	20230210	25300	15.22	20231031	48800	-40.27	20230210	25300	15.22	20231031	2.91	N	099320	500	45 억	87155	N	N	18	N	N
83	20231214	150738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	-250	5	-0.85	584893100	19949	68.68	29400	30150	29000	38050	20550	29300	29319.42	0.96	0	-760	30533	29916	29283	28666	28033	30225	28975	45	8750	500	21090	50	1	9085607	2639	-116.20	2.18	12	0.22	-250.00	13307.00	48800	20230210	-40.47	25300	20231031	14.82	48800	-40.47	20230210	25300	14.82	20231031	48800	-40.47	20230210	25300	14.82	20231031	2.91	N	099320	500	45 억	87155	N	N	10	N	N
84	20231214	140720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	-250	5	-0.85	529254650	18032	62.08	29400	30150	29000	38050	20550	29300	29350.86	0.96	0	-759	30533	29916	29283	28666	28033	30225	28975	45	8750	500	21090	50	1	9085607	2639	-116.20	2.18	12	0.20	-250.00	13307.00	48800	20230210	-40.47	25300	20231031	14.82	48800	-40.47	20230210	25300	14.82	20231031	48800	-40.47	20230210	25300	14.82	20231031	2.91	N	099320	500	45 억	87155	N	N	10	N	N
85	20231214	130734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29000	-300	5	-1.02	505763400	17224	59.30	29400	30150	29000	38050	20550	29300	29363.88	0.96	0	-718	30533	29916	29283	28666	28033	30225	28975	45	8750	500	21090	50	1	9085607	2635	-116.00	2.18	12	0.19	-250.00	13307.00	48800	20230210	-40.57	25300	20231031	14.62	48800	-40.57	20230210	25300	14.62	20231031	48800	-40.57	20230210	25300	14.62	20231031	2.91	N	099320	500	45 억	87155	N	N	10	N	N
86	20231214	120746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	-150	5	-0.51	413663100	14053	48.38	29400	30150	29000	38050	20550	29300	29435.93	0.96	0	-914	30533	29916	29283	28666	28033	30225	28975	45	8750	500	21090	50	1	9085607	2648	-116.60	2.19	12	0.15	-250.00	13307.00	48800	20230210	-40.27	25300	20231031	15.22	48800	-40.27	20230210	25300	15.22	20231031	48800	-40.27	20230210	25300	15.22	20231031	2.91	N	099320	500	45 억	87155	N	N	10	N	N
87	20231214	110715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	-50	5	-0.17	285063400	9642	33.19	29400	30150	29100	38050	20550	29300	29564.76	0.96	0	-953	30533	29916	29283	28666	28033	30225	28975	45	8750	500	21090	50	1	9085607	2658	-117.00	2.20	12	0.11	-250.00	13307.00	48800	20230210	-40.06	25300	20231031	15.61	48800	-40.06	20230210	25300	15.61	20231031	48800	-40.06	20230210	25300	15.61	20231031	2.91	N	099320	500	45 억	87155	N	N	10	N	N
88	20231214	100706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29300	0	3	0.00	181917800	6130	21.10	29400	30150	29100	38050	20550	29300	29676.64	0.96	0	-1186	30533	29916	29283	28666	28033	30225	28975	45	8750	500	21090	50	1	9085607	2662	-117.20	2.20	12	0.07	-250.00	13307.00	48800	20230210	-39.96	25300	20231031	15.81	48800	-39.96	20230210	25300	15.81	20231031	48800	-39.96	20230210	25300	15.81	20231031	2.91	N	099320	500	45 억	87155	N	N	10	N	N
89	20231214	090646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29550	250	2	0.85	27393850	936	3.22	29400	29550	29100	38050	20550	29300	29266.93	0.96	0	-113	30533	29916	29283	28666	28033	30225	28975	45	8750	500	21090	50	1	9085607	2685	-118.20	2.22	12	0.01	-250.00	13307.00	48800	20230210	-39.45	25300	20231031	16.80	48800	-39.45	20230210	25300	16.80	20231031	48800	-39.45	20230210	25300	16.80	20231031	2.91	N	099320	500	45 억	87155	N	N	10	N	N
90	20231213	160711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29300	0	3	0.00	848594150	29020	344.12	29100	29900	28650	38050	20550	29300	29241.70	0.95	0	72	29900	29600	29400	29100	28900	29750	29250	45	8750	500	21090	50	1	9085607	2662	-117.20	2.20	12	0.32	-250.00	13307.00	48800	20230210	-39.96	25300	20231031	15.81	48800	-39.96	20230210	25300	15.81	20231031	48800	-39.96	20230210	25300	15.81	20231031	2.95	N	099320	500	45 억	86269	N	N	10	N	N
91	20231213	150727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29400	100	2	0.34	800616050	27386	324.75	29100	29900	28650	38050	20550	29300	29234.50	0.95	0	573	29900	29600	29400	29100	28900	29750	29250	45	8750	500	21090	50	1	9085607	2671	-117.60	2.21	12	0.30	-250.00	13307.00	48800	20230210	-39.75	25300	20231031	16.21	48800	-39.75	20230210	25300	16.21	20231031	48800	-39.75	20230210	25300	16.21	20231031	2.95	N	099320	500	45 억	86269	N	N	236	N	N
92	20231213	140725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29650	350	2	1.19	685896550	23490	278.55	29100	29900	28650	38050	20550	29300	29199.51	0.95	0	1475	29900	29600	29400	29100	28900	29750	29250	45	8750	500	21090	50	1	9085607	2694	-118.60	2.23	12	0.26	-250.00	13307.00	48800	20230210	-39.24	25300	20231031	17.19	48800	-39.24	20230210	25300	17.19	20231031	48800	-39.24	20230210	25300	17.19	20231031	2.95	N	099320	500	45 억	86269	N	N	236	N	N
93	20231213	130726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29650	350	2	1.19	618027800	21206	251.46	29100	29900	28650	38050	20550	29300	29144.01	0.95	0	2077	29900	29600	29400	29100	28900	29750	29250	45	8750	500	21090	50	1	9085607	2694	-118.60	2.23	12	0.23	-250.00	13307.00	48800	20230210	-39.24	25300	20231031	17.19	48800	-39.24	20230210	25300	17.19	20231031	48800	-39.24	20230210	25300	17.19	20231031	2.95	N	099320	500	45 억	86269	N	N	236	N	N
94	20231213	120724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29750	450	2	1.54	542259050	18663	221.31	29100	29750	28650	38050	20550	29300	29055.30	0.95	0	2453	29900	29600	29400	29100	28900	29750	29250	45	8750	500	21090	50	1	9085607	2703	-119.00	2.24	12	0.21	-250.00	13307.00	48800	20230210	-39.04	25300	20231031	17.59	48800	-39.04	20230210	25300	17.59	20231031	48800	-39.04	20230210	25300	17.59	20231031	2.95	N	099320	500	45 억	86269	N	N	236	N	N
95	20231213	110726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29350	50	2	0.17	416475750	14397	170.72	29100	29350	28650	38050	20550	29300	28927.95	0.95	0	1390	29900	29600	29400	29100	28900	29750	29250	45	8750	500	21090	50	1	9085607	2667	-117.40	2.21	12	0.16	-250.00	13307.00	48800	20230210	-39.86	25300	20231031	16.01	48800	-39.86	20230210	25300	16.01	20231031	48800	-39.86	20230210	25300	16.01	20231031	2.95	N	099320	500	45 억	86269	N	N	236	N	N
96	20231213	100729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	-250	5	-0.85	158592550	5480	64.98	29100	29350	28650	38050	20550	29300	28940.25	0.95	0	-712	29900	29600	29400	29100	28900	29750	29250	45	8750	500	21090	50	1	9085607	2639	-116.20	2.18	12	0.06	-250.00	13307.00	48800	20230210	-40.47	25300	20231031	14.82	48800	-40.47	20230210	25300	14.82	20231031	48800	-40.47	20230210	25300	14.82	20231031	2.95	N	099320	500	45 억	86269	N	N	236	N	N
97	20231213	090720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28950	-350	5	-1.19	28769700	992	11.76	29100	29200	28900	38050	20550	29300	29001.71	0.95	0	-198	29900	29600	29400	29100	28900	29750	29250	45	8750	500	21090	50	1	9085607	2630	-115.80	2.18	12	0.01	-250.00	13307.00	48800	20230210	-40.68	25300	20231031	14.43	48800	-40.68	20230210	25300	14.43	20231031	48800	-40.68	20230210	25300	14.43	20231031	2.95	N	099320	500	45 억	86269	N	N	236	N	N
98	20231212	160656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29300	-150	5	-0.51	246494000	8399	65.09	29250	29700	29200	38250	20650	29450	29348.02	0.96	0	-713	30050	29750	29350	29050	28650	29900	29200	45	8800	500	21200	50	1	9085607	2662	-117.20	2.20	12	0.09	-250.00	13307.00	48800	20230210	-39.96	25300	20231031	15.81	48800	-39.96	20230210	25300	15.81	20231031	48800	-39.96	20230210	25300	15.81	20231031	2.94	N	099320	500	45 억	86944	N	N	236	N	N
99	20231212	150703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29300	-150	5	-0.51	204633900	6970	54.01	29250	29700	29200	38250	20650	29450	29359.24	0.96	0	-849	30050	29750	29350	29050	28650	29900	29200	45	8800	500	21200	50	1	9085607	2662	-117.20	2.20	12	0.08	-250.00	13307.00	48800	20230210	-39.96	25300	20231031	15.81	48800	-39.96	20230210	25300	15.81	20231031	48800	-39.96	20230210	25300	15.81	20231031	2.94	N	099320	500	45 억	86944	N	N	570	N	N
100	20231212	140626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29400	-50	5	-0.17	183958150	6266	48.56	29250	29700	29200	38250	20650	29450	29358.15	0.96	0	-830	30050	29750	29350	29050	28650	29900	29200	45	8800	500	21200	50	1	9085607	2671	-117.60	2.21	12	0.07	-250.00	13307.00	48800	20230210	-39.75	25300	20231031	16.21	48800	-39.75	20230210	25300	16.21	20231031	48800	-39.75	20230210	25300	16.21	20231031	2.94	N	099320	500	45 억	86944	N	N	570	N	N
101	20231212	130626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	-200	5	-0.68	173288300	5902	45.74	29250	29700	29200	38250	20650	29450	29360.95	0.96	0	-820	30050	29750	29350	29050	28650	29900	29200	45	8800	500	21200	50	1	9085607	2658	-117.00	2.20	12	0.06	-250.00	13307.00	48800	20230210	-40.06	25300	20231031	15.61	48800	-40.06	20230210	25300	15.61	20231031	48800	-40.06	20230210	25300	15.61	20231031	2.94	N	099320	500	45 억	86944	N	N	570	N	N
102	20231212	120621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29400	-50	5	-0.17	144208450	4910	38.05	29250	29700	29200	38250	20650	29450	29370.36	0.96	0	-814	30050	29750	29350	29050	28650	29900	29200	45	8800	500	21200	50	1	9085607	2671	-117.60	2.21	12	0.05	-250.00	13307.00	48800	20230210	-39.75	25300	20231031	16.21	48800	-39.75	20230210	25300	16.21	20231031	48800	-39.75	20230210	25300	16.21	20231031	2.94	N	099320	500	45 억	86944	N	N	570	N	N
103	20231212	110632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29400	-50	5	-0.17	99665300	3391	26.28	29250	29700	29200	38250	20650	29450	29391.12	0.96	0	-523	30050	29750	29350	29050	28650	29900	29200	45	8800	500	21200	50	1	9085607	2671	-117.60	2.21	12	0.04	-250.00	13307.00	48800	20230210	-39.75	25300	20231031	16.21	48800	-39.75	20230210	25300	16.21	20231031	48800	-39.75	20230210	25300	16.21	20231031	2.94	N	099320	500	45 억	86944	N	N	570	N	N
104	20231212	100657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29400	-50	5	-0.17	77762250	2645	20.50	29250	29700	29200	38250	20650	29450	29399.72	0.96	0	-47	30050	29750	29350	29050	28650	29900	29200	45	8800	500	21200	50	1	9085607	2671	-117.60	2.21	12	0.03	-250.00	13307.00	48800	20230210	-39.75	25300	20231031	16.21	48800	-39.75	20230210	25300	16.21	20231031	48800	-39.75	20230210	25300	16.21	20231031	2.94	N	099320	500	45 억	86944	N	N	570	N	N
105	20231212	090656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29400	-50	5	-0.17	8243100	282	2.19	29250	29450	29200	38250	20650	29450	29230.85	0.96	0	-4	30050	29750	29350	29050	28650	29900	29200	45	8800	500	21200	50	1	9085607	2671	-117.60	2.21	12	0.00	-250.00	13307.00	48800	20230210	-39.75	25300	20231031	16.21	48800	-39.75	20230210	25300	16.21	20231031	48800	-39.75	20230210	25300	16.21	20231031	2.94	N	099320	500	45 억	86944	N	N	570	N	N
106	20231211	160658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29450	350	2	1.20	377595250	12870	124.41	29100	29650	28950	37800	20400	29100	29340.10	0.96	2225	2188	29500	29300	29100	28900	28700	29200	28800	45	8700	500	20950	50	1	9085607	2676	-117.80	2.21	12	0.14	-250.00	13307.00	48800	20230210	-39.65	25300	20231031	16.40	48800	-39.65	20230210	25300	16.40	20231031	48800	-39.65	20230210	25300	16.40	20231031	2.93	N	099320	500	45 억	86981	N	N	570	N	N
107	20231211	150656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29400	300	2	1.03	340034250	11596	112.09	29100	29650	28950	37800	20400	29100	29324.38	0.96	2225	2160	29500	29300	29100	28900	28700	29200	28800	45	8700	500	20950	50	1	9085607	2671	-117.60	2.21	12	0.13	-250.00	13307.00	48800	20230210	-39.75	25300	20231031	16.21	48800	-39.75	20230210	25300	16.21	20231031	48800	-39.75	20230210	25300	16.21	20231031	2.93	N	099320	500	45 억	86981	N	N	0	N	N
108	20231211	140655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29450	350	2	1.20	302007800	10304	99.60	29100	29650	28950	37800	20400	29100	29310.79	0.96	2225	1863	29500	29300	29100	28900	28700	29200	28800	45	8700	500	20950	50	1	9085607	2676	-117.80	2.21	12	0.11	-250.00	13307.00	48800	20230210	-39.65	25300	20231031	16.40	48800	-39.65	20230210	25300	16.40	20231031	48800	-39.65	20230210	25300	16.40	20231031	2.93	N	099320	500	45 억	86981	N	N	0	N	N
109	20231211	130656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29400	300	2	1.03	242766900	8298	80.21	29100	29450	28950	37800	20400	29100	29257.02	0.96	2225	2091	29500	29300	29100	28900	28700	29200	28800	45	8700	500	20950	50	1	9085607	2671	-117.60	2.21	12	0.09	-250.00	13307.00	48800	20230210	-39.75	25300	20231031	16.21	48800	-39.75	20230210	25300	16.21	20231031	48800	-39.75	20230210	25300	16.21	20231031	2.93	N	099320	500	45 억	86981	N	N	0	N	N
110	20231211	120655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29200	100	2	0.34	221468000	7571	73.19	29100	29450	28950	37800	20400	29100	29253.16	0.96	2225	2061	29500	29300	29100	28900	28700	29200	28800	45	8700	500	20950	50	1	9085607	2653	-116.80	2.19	12	0.08	-250.00	13307.00	48800	20230210	-40.16	25300	20231031	15.42	48800	-40.16	20230210	25300	15.42	20231031	48800	-40.16	20230210	25300	15.42	20231031	2.93	N	099320	500	45 억	86981	N	N	0	N	N
111	20231211	110653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29300	200	2	0.69	127594850	4373	42.27	29100	29400	28950	37800	20400	29100	29178.78	0.96	2225	1318	29500	29300	29100	28900	28700	29200	28800	45	8700	500	20950	50	1	9085607	2662	-117.20	2.20	12	0.05	-250.00	13307.00	48800	20230210	-39.96	25300	20231031	15.81	48800	-39.96	20230210	25300	15.81	20231031	48800	-39.96	20230210	25300	15.81	20231031	2.93	N	099320	500	45 억	86981	N	N	0	N	N
112	20231211	100652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	150	2	0.52	99597450	3418	33.04	29100	29350	28950	37800	20400	29100	29139.68	0.96	2225	1133	29500	29300	29100	28900	28700	29200	28800	45	8700	500	20950	50	1	9085607	2658	-117.00	2.20	12	0.04	-250.00	13307.00	48800	20230210	-40.06	25300	20231031	15.61	48800	-40.06	20230210	25300	15.61	20231031	48800	-40.06	20230210	25300	15.61	20231031	2.93	N	099320	500	45 억	86981	N	N	0	N	N
113	20231211	090652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29200	100	2	0.34	37004950	1273	12.31	29100	29350	28950	37800	20400	29100	29067.83	0.96	2225	260	29500	29300	29100	28900	28700	29200	28800	45	8700	500	20950	50	1	9085607	2653	-116.80	2.19	12	0.01	-250.00	13307.00	48800	20230210	-40.16	25300	20231031	15.42	48800	-40.16	20230210	25300	15.42	20231031	48800	-40.16	20230210	25300	15.42	20231031	2.93	N	099320	500	45 억	86981	N	N	0	N	N
114	20231208	160645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29100	0	3	0.00	298789350	10286	63.76	29150	29300	28900	37800	20400	29100	29048.10	0.96	0	-2226	29933	29516	29283	28866	28633	29400	28750	45	8700	500	20950	50	1	9085607	2644	-116.40	2.19	12	0.11	-250.00	13307.00	48800	20230210	-40.37	25300	20231031	15.02	48800	-40.37	20230210	25300	15.02	20231031	48800	-40.37	20230210	25300	15.02	20231031	2.93	N	099320	500	45 억	86981	N	N	67	N	N
115	20231208	150648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	50	2	0.17	275771450	9495	58.85	29150	29300	28900	37800	20400	29100	29043.86	0.96	0	-2313	29933	29516	29283	28866	28633	29400	28750	45	8700	500	20950	50	1	9085607	2648	-116.60	2.19	12	0.10	-250.00	13307.00	48800	20230210	-40.27	25300	20231031	15.22	48800	-40.27	20230210	25300	15.22	20231031	48800	-40.27	20230210	25300	15.22	20231031	2.93	N	099320	500	45 억	86981	N	N	67	N	N
116	20231208	140647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28950	-150	5	-0.52	206379650	7110	44.07	29150	29300	28900	37800	20400	29100	29026.67	0.96	0	-2294	29933	29516	29283	28866	28633	29400	28750	45	8700	500	20950	50	1	9085607	2630	-115.80	2.18	12	0.08	-250.00	13307.00	48800	20230210	-40.68	25300	20231031	14.43	48800	-40.68	20230210	25300	14.43	20231031	48800	-40.68	20230210	25300	14.43	20231031	2.93	N	099320	500	45 억	86981	N	N	67	N	N
117	20231208	130648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29000	-100	5	-0.34	188251700	6484	40.19	29150	29300	28950	37800	20400	29100	29033.27	0.96	0	-2462	29933	29516	29283	28866	28633	29400	28750	45	8700	500	20950	50	1	9085607	2635	-116.00	2.18	12	0.07	-250.00	13307.00	48800	20230210	-40.57	25300	20231031	14.62	48800	-40.57	20230210	25300	14.62	20231031	48800	-40.57	20230210	25300	14.62	20231031	2.93	N	099320	500	45 억	86981	N	N	67	N	N
118	20231208	120644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	-50	5	-0.17	132863150	4572	28.34	29150	29300	29000	37800	20400	29100	29060.18	0.96	0	-1329	29933	29516	29283	28866	28633	29400	28750	45	8700	500	20950	50	1	9085607	2639	-116.20	2.18	12	0.05	-250.00	13307.00	48800	20230210	-40.47	25300	20231031	14.82	48800	-40.47	20230210	25300	14.82	20231031	48800	-40.47	20230210	25300	14.82	20231031	2.93	N	099320	500	45 억	86981	N	N	67	N	N
119	20231208	110641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	50	2	0.17	113302600	3899	24.17	29150	29300	29000	37800	20400	29100	29059.40	0.96	0	-844	29933	29516	29283	28866	28633	29400	28750	45	8700	500	20950	50	1	9085607	2648	-116.60	2.19	12	0.04	-250.00	13307.00	48800	20230210	-40.27	25300	20231031	15.22	48800	-40.27	20230210	25300	15.22	20231031	48800	-40.27	20230210	25300	15.22	20231031	2.93	N	099320	500	45 억	86981	N	N	67	N	N
120	20231208	100650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	50	2	0.17	88303150	3038	18.83	29150	29300	29000	37800	20400	29100	29066.21	0.96	0	-342	29933	29516	29283	28866	28633	29400	28750	45	8700	500	20950	50	1	9085607	2648	-116.60	2.19	12	0.03	-250.00	13307.00	48800	20230210	-40.27	25300	20231031	15.22	48800	-40.27	20230210	25300	15.22	20231031	48800	-40.27	20230210	25300	15.22	20231031	2.93	N	099320	500	45 억	86981	N	N	67	N	N
121	20231208	090640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29000	-100	5	-0.34	19322400	664	4.12	29150	29300	29000	37800	20400	29100	29100.00	0.96	0	-394	29933	29516	29283	28866	28633	29400	28750	45	8700	500	20950	50	1	9085607	2635	-116.00	2.18	12	0.01	-250.00	13307.00	48800	20230210	-40.57	25300	20231031	14.62	48800	-40.57	20230210	25300	14.62	20231031	48800	-40.57	20230210	25300	14.62	20231031	2.93	N	099320	500	45 억	86981	N	N	67	N	N
122	20231207	160643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29100	-600	5	-2.02	471029750	16128	70.75	29700	29700	29050	38600	20800	29700	29205.72	1.01	0	-4349	30466	30082	29316	28932	28166	30275	29125	45	8900	500	21380	50	1	9085607	2644	-116.40	2.19	12	0.18	-250.00	13307.00	48800	20230210	-40.37	25300	20231031	15.02	48800	-40.37	20230210	25300	15.02	20231031	48800	-40.37	20230210	25300	15.02	20231031	2.87	N	099320	500	45 억	91325	N	N	67	N	N
123	20231207	150644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	-650	5	-2.19	449990350	15405	67.57	29700	29700	29050	38600	20800	29700	29210.67	1.01	0	-4056	30466	30082	29316	28932	28166	30275	29125	45	8900	500	21380	50	1	9085607	2639	-116.20	2.18	12	0.17	-250.00	13307.00	48800	20230210	-40.47	25300	20231031	14.82	48800	-40.47	20230210	25300	14.82	20231031	48800	-40.47	20230210	25300	14.82	20231031	2.87	N	099320	500	45 억	91325	N	N	0	N	N
124	20231207	140641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29200	-500	5	-1.68	345652050	11824	51.87	29700	29700	29100	38600	20800	29700	29233.09	1.01	0	-2798	30466	30082	29316	28932	28166	30275	29125	45	8900	500	21380	50	1	9085607	2653	-116.80	2.19	12	0.13	-250.00	13307.00	48800	20230210	-40.16	25300	20231031	15.42	48800	-40.16	20230210	25300	15.42	20231031	48800	-40.16	20230210	25300	15.42	20231031	2.87	N	099320	500	45 억	91325	N	N	0	N	N
125	20231207	130641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	-450	5	-1.52	314667150	10763	47.21	29700	29700	29100	38600	20800	29700	29236.01	1.01	0	-2707	30466	30082	29316	28932	28166	30275	29125	45	8900	500	21380	50	1	9085607	2658	-117.00	2.20	12	0.12	-250.00	13307.00	48800	20230210	-40.06	25300	20231031	15.61	48800	-40.06	20230210	25300	15.61	20231031	48800	-40.06	20230210	25300	15.61	20231031	2.87	N	099320	500	45 억	91325	N	N	0	N	N
126	20231207	120643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	-550	5	-1.85	280523300	9595	42.09	29700	29700	29100	38600	20800	29700	29236.40	1.01	0	-2544	30466	30082	29316	28932	28166	30275	29125	45	8900	500	21380	50	1	9085607	2648	-116.60	2.19	12	0.11	-250.00	13307.00	48800	20230210	-40.27	25300	20231031	15.22	48800	-40.27	20230210	25300	15.22	20231031	48800	-40.27	20230210	25300	15.22	20231031	2.87	N	099320	500	45 억	91325	N	N	0	N	N
127	20231207	110639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29150	-550	5	-1.85	239648650	8192	35.93	29700	29700	29100	38600	20800	29700	29253.99	1.01	0	-2378	30466	30082	29316	28932	28166	30275	29125	45	8900	500	21380	50	1	9085607	2648	-116.60	2.19	12	0.09	-250.00	13307.00	48800	20230210	-40.27	25300	20231031	15.22	48800	-40.27	20230210	25300	15.22	20231031	48800	-40.27	20230210	25300	15.22	20231031	2.87	N	099320	500	45 억	91325	N	N	0	N	N
128	20231207	100637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	-450	5	-1.52	119741450	4080	17.90	29700	29700	29200	38600	20800	29700	29348.39	1.01	0	-966	30466	30082	29316	28932	28166	30275	29125	45	8900	500	21380	50	1	9085607	2658	-117.00	2.20	12	0.04	-250.00	13307.00	48800	20230210	-40.06	25300	20231031	15.61	48800	-40.06	20230210	25300	15.61	20231031	48800	-40.06	20230210	25300	15.61	20231031	2.87	N	099320	500	45 억	91325	N	N	0	N	N
129	20231207	090643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29700	0	3	0.00	34556050	1175	5.15	29700	29700	29300	38600	20800	29700	29409.40	1.01	0	423	30466	30082	29316	28932	28166	30275	29125	45	8900	500	21380	50	1	9085607	2698	-118.80	2.23	12	0.01	-250.00	13307.00	48800	20230210	-39.14	25300	20231031	17.39	48800	-39.14	20230210	25300	17.39	20231031	48800	-39.14	20230210	25300	17.39	20231031	2.87	N	099320	500	45 억	91325	N	N	0	N	N
130	20231206	160633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29700	600	2	2.06	663205150	22765	84.89	29050	29700	28550	37800	20400	29100	29131.42	0.99	0	1166	30300	29700	29350	28750	28400	29525	28575	45	8700	500	20950	50	1	9085607	2698	-118.80	2.23	12	0.25	-250.00	13307.00	48800	20230210	-39.14	25300	20231031	17.39	48800	-39.14	20230210	25300	17.39	20231031	48800	-39.14	20230210	25300	17.39	20231031	2.90	N	099320	500	45 억	89622	N	N	172	N	N
131	20231206	150643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29500	400	2	1.37	616308650	21182	78.99	29050	29600	28550	37800	20400	29100	29095.87	0.99	0	991	30300	29700	29350	28750	28400	29525	28575	45	8700	500	20950	50	1	9085607	2680	-118.00	2.22	12	0.23	-250.00	13307.00	48800	20230210	-39.55	25300	20231031	16.60	48800	-39.55	20230210	25300	16.60	20231031	48800	-39.55	20230210	25300	16.60	20231031	2.90	N	099320	500	45 억	89622	N	N	172	N	N
132	20231206	140642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29600	500	2	1.72	575652800	19804	73.85	29050	29600	28550	37800	20400	29100	29067.50	0.99	0	1032	30300	29700	29350	28750	28400	29525	28575	45	8700	500	20950	50	1	9085607	2689	-118.40	2.22	12	0.22	-250.00	13307.00	48800	20230210	-39.34	25300	20231031	17.00	48800	-39.34	20230210	25300	17.00	20231031	48800	-39.34	20230210	25300	17.00	20231031	2.90	N	099320	500	45 억	89622	N	N	172	N	N
133	20231206	130635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29500	400	2	1.37	502264550	17316	64.57	29050	29500	28550	37800	20400	29100	29005.81	0.99	0	977	30300	29700	29350	28750	28400	29525	28575	45	8700	500	20950	50	1	9085607	2680	-118.00	2.22	12	0.19	-250.00	13307.00	48800	20230210	-39.55	25300	20231031	16.60	48800	-39.55	20230210	25300	16.60	20231031	48800	-39.55	20230210	25300	16.60	20231031	2.90	N	099320	500	45 억	89622	N	N	172	N	N
134	20231206	120632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29100	0	3	0.00	387840250	13415	50.02	29050	29350	28550	37800	20400	29100	28910.94	0.99	0	-146	30300	29700	29350	28750	28400	29525	28575	45	8700	500	20950	50	1	9085607	2644	-116.40	2.19	12	0.15	-250.00	13307.00	48800	20230210	-40.37	25300	20231031	15.02	48800	-40.37	20230210	25300	15.02	20231031	48800	-40.37	20230210	25300	15.02	20231031	2.90	N	099320	500	45 억	89622	N	N	172	N	N
135	20231206	110643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28800	-300	5	-1.03	336425950	11643	43.42	29050	29350	28550	37800	20400	29100	28895.13	0.99	0	-279	30300	29700	29350	28750	28400	29525	28575	45	8700	500	20950	50	1	9085607	2617	-115.20	2.16	12	0.13	-250.00	13307.00	48800	20230210	-40.98	25300	20231031	13.83	48800	-40.98	20230210	25300	13.83	20231031	48800	-40.98	20230210	25300	13.83	20231031	2.90	N	099320	500	45 억	89622	N	N	172	N	N
136	20231206	100634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	28600	-500	5	-1.72	271473100	9384	34.99	29050	29350	28550	37800	20400	29100	28929.36	0.99	0	-264	30300	29700	29350	28750	28400	29525	28575	45	8700	500	20950	50	1	9085607	2598	-114.40	2.15	12	0.10	-250.00	13307.00	48800	20230210	-41.39	25300	20231031	13.04	48800	-41.39	20230210	25300	13.04	20231031	48800	-41.39	20230210	25300	13.04	20231031	2.90	N	099320	500	45 억	89622	N	N	172	N	N
137	20231206	090638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29300	200	2	0.69	90243950	3110	11.60	29050	29350	28900	37800	20400	29100	29017.35	0.99	0	612	30300	29700	29350	28750	28400	29525	28575	45	8700	500	20950	50	1	9085607	2662	-117.20	2.20	12	0.03	-250.00	13307.00	48800	20230210	-39.96	25300	20231031	15.81	48800	-39.96	20230210	25300	15.81	20231031	48800	-39.96	20230210	25300	15.81	20231031	2.90	N	099320	500	45 억	89622	N	N	172	N	N
138	20231205	160641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29100	-500	5	-1.69	779731550	26537	57.08	29650	29950	29000	38450	20750	29600	29382.82	1.02	0	-2708	31200	30400	29950	29150	28700	30175	28925	45	8850	500	21310	50	1	9085607	2644	-116.40	2.19	12	0.29	-250.00	13307.00	48800	20230210	-40.37	25300	20231031	15.02	48800	-40.37	20230210	25300	15.02	20231031	48800	-40.37	20230210	25300	15.02	20231031	3.07	N	099320	500	45 억	92330	N	N	172	N	N
139	20231205	150638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29050	-550	5	-1.86	764252250	26005	55.94	29650	29950	29000	38450	20750	29600	29388.67	1.02	0	-2612	31200	30400	29950	29150	28700	30175	28925	45	8850	500	21310	50	1	9085607	2639	-116.20	2.18	12	0.29	-250.00	13307.00	48800	20230210	-40.47	25300	20231031	14.82	48800	-40.47	20230210	25300	14.82	20231031	48800	-40.47	20230210	25300	14.82	20231031	3.07	N	099320	500	45 억	92330	N	N	494	N	N
140	20231205	140638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29200	-400	5	-1.35	653325300	22191	47.74	29650	29950	29000	38450	20750	29600	29441.00	1.02	0	-2712	31200	30400	29950	29150	28700	30175	28925	45	8850	500	21310	50	1	9085607	2653	-116.80	2.19	12	0.24	-250.00	13307.00	48800	20230210	-40.16	25300	20231031	15.42	48800	-40.16	20230210	25300	15.42	20231031	48800	-40.16	20230210	25300	15.42	20231031	3.07	N	099320	500	45 억	92330	N	N	494	N	N
141	20231205	130636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29450	-150	5	-0.51	588474650	19979	42.98	29650	29950	29000	38450	20750	29600	29454.66	1.02	0	-2561	31200	30400	29950	29150	28700	30175	28925	45	8850	500	21310	50	1	9085607	2676	-117.80	2.21	12	0.22	-250.00	13307.00	48800	20230210	-39.65	25300	20231031	16.40	48800	-39.65	20230210	25300	16.40	20231031	48800	-39.65	20230210	25300	16.40	20231031	3.07	N	099320	500	45 억	92330	N	N	494	N	N
142	20231205	120632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29250	-350	5	-1.18	453023150	15380	33.08	29650	29950	29000	38450	20750	29600	29455.34	1.02	0	-1510	31200	30400	29950	29150	28700	30175	28925	45	8850	500	21310	50	1	9085607	2658	-117.00	2.20	12	0.17	-250.00	13307.00	48800	20230210	-40.06	25300	20231031	15.61	48800	-40.06	20230210	25300	15.61	20231031	48800	-40.06	20230210	25300	15.61	20231031	3.07	N	099320	500	45 억	92330	N	N	494	N	N
143	20231205	110632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29100	-500	5	-1.69	379177250	12839	27.62	29650	29950	29100	38450	20750	29600	29533.24	1.02	0	-1860	31200	30400	29950	29150	28700	30175	28925	45	8850	500	21310	50	1	9085607	2644	-116.40	2.19	12	0.14	-250.00	13307.00	48800	20230210	-40.37	25300	20231031	15.02	48800	-40.37	20230210	25300	15.02	20231031	48800	-40.37	20230210	25300	15.02	20231031	3.07	N	099320	500	45 억	92330	N	N	494	N	N
144	20231205	100634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29550	-50	5	-0.17	212585550	7158	15.40	29650	29950	29500	38450	20750	29600	29699.02	1.02	0	-942	31200	30400	29950	29150	28700	30175	28925	45	8850	500	21310	50	1	9085607	2685	-118.20	2.22	12	0.08	-250.00	13307.00	48800	20230210	-39.45	25300	20231031	16.80	48800	-39.45	20230210	25300	16.80	20231031	48800	-39.45	20230210	25300	16.80	20231031	3.07	N	099320	500	45 억	92330	N	N	494	N	N
145	20231205	090633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29600	0	3	0.00	47075600	1592	3.42	29650	29650	29500	38450	20750	29600	29570.10	1.02	0	-645	31200	30400	29950	29150	28700	30175	28925	45	8850	500	21310	50	1	9085607	2689	-118.40	2.22	12	0.02	-250.00	13307.00	48800	20230210	-39.34	25300	20231031	17.00	48800	-39.34	20230210	25300	17.00	20231031	48800	-39.34	20230210	25300	17.00	20231031	3.07	N	099320	500	45 억	92330	N	N	494	N	N
146	20231204	160631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29600	-300	5	-1.00	1391774100	46341	33.21	30700	30750	29500	38850	20950	29900	30033.39	1.09	0	-6766	32466	31182	30266	28982	28066	31825	29625	45	8950	500	21520	50	1	9085607	2689	-118.40	2.22	12	0.51	-250.00	13307.00	48800	20230210	-39.34	25300	20231031	17.00	48800	-39.34	20230210	25300	17.00	20231031	48800	-39.34	20230210	25300	17.00	20231031	2.99	N	099320	500	45 억	99078	N	N	494	N	N
147	20231204	150633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29700	-200	5	-0.67	1332011900	44325	31.77	30700	30750	29500	38850	20950	29900	30051.03	1.09	0	-6774	32466	31182	30266	28982	28066	31825	29625	45	8950	500	21520	50	1	9085607	2698	-118.80	2.23	12	0.49	-250.00	13307.00	48800	20230210	-39.14	25300	20231031	17.39	48800	-39.14	20230210	25300	17.39	20231031	48800	-39.14	20230210	25300	17.39	20231031	2.99	N	099320	500	45 억	99078	N	N	299	N	N
148	20231204	140629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29650	-250	5	-0.84	1197736350	39805	28.53	30700	30750	29500	38850	20950	29900	30090.10	1.09	0	-6459	32466	31182	30266	28982	28066	31825	29625	45	8950	500	21520	50	1	9085607	2694	-118.60	2.23	12	0.44	-250.00	13307.00	48800	20230210	-39.24	25300	20231031	17.19	48800	-39.24	20230210	25300	17.19	20231031	48800	-39.24	20230210	25300	17.19	20231031	2.99	N	099320	500	45 억	99078	N	N	299	N	N
149	20231204	130627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29750	-150	5	-0.50	1034815300	34303	24.58	30700	30750	29700	38850	20950	29900	30166.90	1.09	0	-7089	32466	31182	30266	28982	28066	31825	29625	45	8950	500	21520	50	1	9085607	2703	-119.00	2.24	12	0.38	-250.00	13307.00	48800	20230210	-39.04	25300	20231031	17.59	48800	-39.04	20230210	25300	17.59	20231031	48800	-39.04	20230210	25300	17.59	20231031	2.99	N	099320	500	45 억	99078	N	N	299	N	N
150	20231204	120628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29950	50	2	0.17	812874350	26876	19.26	30700	30750	29900	38850	20950	29900	30245.36	1.09	0	-5021	32466	31182	30266	28982	28066	31825	29625	45	8950	500	21520	50	1	9085607	2721	-119.80	2.25	12	0.30	-250.00	13307.00	48800	20230210	-38.63	25300	20231031	18.38	48800	-38.63	20230210	25300	18.38	20231031	48800	-38.63	20230210	25300	18.38	20231031	2.99	N	099320	500	45 억	99078	N	N	299	N	N
151	20231204	110630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30200	300	2	1.00	713209150	23557	16.88	30700	30750	29900	38850	20950	29900	30275.89	1.09	0	-4528	32466	31182	30266	28982	28066	31825	29625	45	8950	500	21520	50	1	9085607	2744	-120.80	2.27	12	0.26	-250.00	13307.00	48800	20230210	-38.11	25300	20231031	19.37	48800	-38.11	20230210	25300	19.37	20231031	48800	-38.11	20230210	25300	19.37	20231031	2.99	N	099320	500	45 억	99078	N	N	299	N	N
152	20231204	100629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30050	150	2	0.50	639052950	21091	15.11	30700	30750	29900	38850	20950	29900	30299.79	1.09	0	-4470	32466	31182	30266	28982	28066	31825	29625	45	8950	500	21520	50	1	9085607	2730	-120.20	2.26	12	0.23	-250.00	13307.00	48800	20230210	-38.42	25300	20231031	18.77	48800	-38.42	20230210	25300	18.77	20231031	48800	-38.42	20230210	25300	18.77	20231031	2.99	N	099320	500	45 억	99078	N	N	299	N	N
153	20231204	090629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30100	200	2	0.67	275510600	9076	6.50	30700	30750	30100	38850	20950	29900	30355.95	1.09	0	-1866	32466	31182	30266	28982	28066	31825	29625	45	8950	500	21520	50	1	9085607	2735	-120.40	2.26	12	0.10	-250.00	13307.00	48800	20230210	-38.32	25300	20231031	18.97	48800	-38.32	20230210	25300	18.97	20231031	48800	-38.32	20230210	25300	18.97	20231031	2.99	N	099320	500	45 억	99078	N	N	299	N	N
154	20231201	160629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29900	50	2	0.17	4280604850	139516	144.41	29850	31550	29350	38800	20900	29850	30682.03	0.98	0	9977	30883	30366	29733	29216	28583	30050	28900	45	8950	500	21490	50	1	9085607	2717	-119.60	2.25	12	1.54	-250.00	13307.00	48800	20230210	-38.73	25300	20231031	18.18	48800	-38.73	20230210	25300	18.18	20231031	48800	-38.73	20230210	25300	18.18	20231031	2.99	N	099320	500	45 억	89019	N	N	299	N	N
155	20231201	150628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29900	50	2	0.17	4199612300	136808	141.61	29850	31550	29350	38800	20900	29850	30697.13	0.98	0	10417	30883	30366	29733	29216	28583	30050	28900	45	8950	500	21490	50	1	9085607	2717	-119.60	2.25	12	1.51	-250.00	13307.00	48800	20230210	-38.73	25300	20231031	18.18	48800	-38.73	20230210	25300	18.18	20231031	48800	-38.73	20230210	25300	18.18	20231031	2.99	N	099320	500	45 억	89019	N	N	531	N	N
156	20231201	140628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30350	500	2	1.68	3690452300	119875	124.08	29850	31550	29350	38800	20900	29850	30785.84	0.98	0	7273	30883	30366	29733	29216	28583	30050	28900	45	8950	500	21490	50	1	9085607	2757	-121.40	2.28	12	1.32	-250.00	13307.00	48800	20230210	-37.81	25300	20231031	19.96	48800	-37.81	20230210	25300	19.96	20231031	48800	-37.81	20230210	25300	19.96	20231031	2.99	N	099320	500	45 억	89019	N	N	531	N	N
157	20231201	130628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30300	450	2	1.51	3558841550	115528	119.58	29850	31550	29350	38800	20900	29850	30805.01	0.98	0	7781	30883	30366	29733	29216	28583	30050	28900	45	8950	500	21490	50	1	9085607	2753	-121.20	2.28	12	1.27	-250.00	13307.00	48800	20230210	-37.91	25300	20231031	19.76	48800	-37.91	20230210	25300	19.76	20231031	48800	-37.91	20230210	25300	19.76	20231031	2.99	N	099320	500	45 억	89019	N	N	531	N	N
158	20231201	120633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30250	400	2	1.34	3449623300	111948	115.88	29850	31550	29350	38800	20900	29850	30814.51	0.98	0	9575	30883	30366	29733	29216	28583	30050	28900	45	8950	500	21490	50	1	9085607	2748	-121.00	2.27	12	1.23	-250.00	13307.00	48800	20230210	-38.01	25300	20231031	19.57	48800	-38.01	20230210	25300	19.57	20231031	48800	-38.01	20230210	25300	19.57	20231031	2.99	N	099320	500	45 억	89019	N	N	531	N	N
159	20231201	110629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	30700	850	2	2.85	3155697350	102303	105.89	29850	31550	29350	38800	20900	29850	30846.58	0.98	0	11349	30883	30366	29733	29216	28583	30050	28900	45	8950	500	21490	50	1	9085607	2789	-122.80	2.31	12	1.13	-250.00	13307.00	48800	20230210	-37.09	25300	20231031	21.34	48800	-37.09	20230210	25300	21.34	20231031	48800	-37.09	20230210	25300	21.34	20231031	2.99	N	099320	500	45 억	89019	N	N	531	N	N
160	20231201	100633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	31400	1550	2	5.19	2142877400	69568	72.01	29850	31550	29350	38800	20900	29850	30802.63	0.98	0	10132	30883	30366	29733	29216	28583	30050	28900	45	8950	500	21490	50	1	9085607	2853	-125.60	2.36	12	0.77	-250.00	13307.00	48800	20230210	-35.66	25300	20231031	24.11	48800	-35.66	20230210	25300	24.11	20231031	48800	-35.66	20230210	25300	24.11	20231031	2.99	N	099320	500	45 억	89019	N	N	531	N	N
161	20231201	090627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	29800	-50	5	-0.17	73664300	2488	2.58	29850	29850	29350	38800	20900	29850	29607.84	0.98	0	472	30883	30366	29733	29216	28583	30050	28900	45	8950	500	21490	50	1	9085607	2708	-119.20	2.24	12	0.03	-250.00	13307.00	48800	20230210	-38.93	25300	20231031	17.79	48800	-38.93	20230210	25300	17.79	20231031	48800	-38.93	20230210	25300	17.79	20231031	2.99	N	099320	500	45 억	89019	N	N	531	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History