KissMeData/138080/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 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	160934	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	200	2	1.58	297106270	23136	117.89	12650	12930	12650	16440	8860	12650	12841.64	3.73	19639	5211	12856	12752	12676	12572	12496	12805	12625	53	3790	500	8850	10	1	10624095	1365	-22.82	0.90	12	0.22	-563.00	14217.00	21850	20230330	-41.19	11440	20231031	12.33	21850	-41.19	20230330	11440	12.33	20231031	21850	-41.19	20230330	11440	12.33	20231031	1.59	N	138080	500	53 억	396472	N	N	215	N	N
3	20231229	150922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	200	2	1.58	297106270	23136	117.89	12650	12930	12650	16440	8860	12650	12841.64	3.73	19639	5211	12856	12752	12676	12572	12496	12805	12625	53	3790	500	8850	10	1	10624095	1365	-22.82	0.90	12	0.22	-563.00	14217.00	21850	20230330	-41.19	11440	20231031	12.33	21850	-41.19	20230330	11440	12.33	20231031	21850	-41.19	20230330	11440	12.33	20231031	1.59	N	138080	500	53 억	396472	N	N	215	N	N
4	20231229	140920	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	200	2	1.58	297106270	23136	117.89	12650	12930	12650	16440	8860	12650	12841.64	3.73	19639	5211	12856	12752	12676	12572	12496	12805	12625	53	3790	500	8850	10	1	10624095	1365	-22.82	0.90	12	0.22	-563.00	14217.00	21850	20230330	-41.19	11440	20231031	12.33	21850	-41.19	20230330	11440	12.33	20231031	21850	-41.19	20230330	11440	12.33	20231031	1.59	N	138080	500	53 억	396472	N	N	215	N	N
5	20231229	130921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	200	2	1.58	297106270	23136	117.89	12650	12930	12650	16440	8860	12650	12841.64	3.73	19639	5211	12856	12752	12676	12572	12496	12805	12625	53	3790	500	8850	10	1	10624095	1365	-22.82	0.90	12	0.22	-563.00	14217.00	21850	20230330	-41.19	11440	20231031	12.33	21850	-41.19	20230330	11440	12.33	20231031	21850	-41.19	20230330	11440	12.33	20231031	1.59	N	138080	500	53 억	396472	N	N	215	N	N
6	20231229	120924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	200	2	1.58	297106270	23136	117.89	12650	12930	12650	16440	8860	12650	12841.64	3.73	19639	5211	12856	12752	12676	12572	12496	12805	12625	53	3790	500	8850	10	1	10624095	1365	-22.82	0.90	12	0.22	-563.00	14217.00	21850	20230330	-41.19	11440	20231031	12.33	21850	-41.19	20230330	11440	12.33	20231031	21850	-41.19	20230330	11440	12.33	20231031	1.59	N	138080	500	53 억	396472	N	N	215	N	N
7	20231229	110841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	200	2	1.58	297106270	23136	117.89	12650	12930	12650	16440	8860	12650	12841.64	3.73	19639	5211	12856	12752	12676	12572	12496	12805	12625	53	3790	500	8850	10	1	10624095	1365	-22.82	0.90	12	0.22	-563.00	14217.00	21850	20230330	-41.19	11440	20231031	12.33	21850	-41.19	20230330	11440	12.33	20231031	21850	-41.19	20230330	11440	12.33	20231031	1.59	N	138080	500	53 억	396472	N	N	215	N	N
8	20231229	100850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	200	2	1.58	297106270	23136	117.89	12650	12930	12650	16440	8860	12650	12841.64	3.73	19639	5211	12856	12752	12676	12572	12496	12805	12625	53	3790	500	8850	10	1	10624095	1365	-22.82	0.90	12	0.22	-563.00	14217.00	21850	20230330	-41.19	11440	20231031	12.33	21850	-41.19	20230330	11440	12.33	20231031	21850	-41.19	20230330	11440	12.33	20231031	1.59	N	138080	500	53 억	396472	N	N	215	N	N
9	20231229	090850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	200	2	1.58	297106270	23136	117.89	12650	12930	12650	16440	8860	12650	12841.64	3.73	19639	5211	12856	12752	12676	12572	12496	12805	12625	53	3790	500	8850	10	1	10624095	1365	-22.82	0.90	12	0.22	-563.00	14217.00	21850	20230330	-41.19	11440	20231031	12.33	21850	-41.19	20230330	11440	12.33	20231031	21850	-41.19	20230330	11440	12.33	20231031	1.59	N	138080	500	53 억	396472	N	N	215	N	N
10	20231228	160841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	200	2	1.58	296462270	23086	117.64	12650	12930	12650	16440	8860	12650	12841.64	3.55	0	5211	12856	12752	12676	12572	12496	12805	12625	53	3790	500	8850	10	1	10624095	1365	-22.82	0.90	12	0.22	-563.00	14217.00	21850	20230330	-41.19	11440	20231031	12.33	21850	-41.19	20230330	11440	12.33	20231031	21850	-41.19	20230330	11440	12.33	20231031	1.59	N	138080	500	53 억	376833	N	N	215	N	N
11	20231228	150848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	200	2	1.58	260992700	20326	103.57	12650	12930	12650	16440	8860	12650	12840.34	3.55	0	4818	12856	12752	12676	12572	12496	12805	12625	53	3790	500	8850	10	1	10624095	1365	-22.82	0.90	12	0.19	-563.00	14217.00	21850	20230330	-41.19	11440	20231031	12.33	21850	-41.19	20230330	11440	12.33	20231031	21850	-41.19	20230330	11440	12.33	20231031	1.59	N	138080	500	53 억	376833	N	N	68	N	N
12	20231228	140840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	200	2	1.58	192963920	15046	76.67	12650	12880	12650	16440	8860	12650	12824.93	3.55	0	3969	12856	12752	12676	12572	12496	12805	12625	53	3790	500	8850	10	1	10624095	1365	-22.82	0.90	12	0.14	-563.00	14217.00	21850	20230330	-41.19	11440	20231031	12.33	21850	-41.19	20230330	11440	12.33	20231031	21850	-41.19	20230330	11440	12.33	20231031	1.59	N	138080	500	53 억	376833	N	N	68	N	N
13	20231228	130840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12840	190	2	1.50	173497780	13531	68.95	12650	12880	12650	16440	8860	12650	12822.24	3.55	0	3707	12856	12752	12676	12572	12496	12805	12625	53	3790	500	8850	10	1	10624095	1364	-22.81	0.90	12	0.13	-563.00	14217.00	21850	20230330	-41.24	11440	20231031	12.24	21850	-41.24	20230330	11440	12.24	20231031	21850	-41.24	20230330	11440	12.24	20231031	1.59	N	138080	500	53 억	376833	N	N	68	N	N
14	20231228	120843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12860	210	2	1.66	153066200	11940	60.84	12650	12880	12650	16440	8860	12650	12819.61	3.55	0	3436	12856	12752	12676	12572	12496	12805	12625	53	3790	500	8850	10	1	10624095	1366	-22.84	0.90	12	0.11	-563.00	14217.00	21850	20230330	-41.14	11440	20231031	12.41	21850	-41.14	20230330	11440	12.41	20231031	21850	-41.14	20230330	11440	12.41	20231031	1.59	N	138080	500	53 억	376833	N	N	68	N	N
15	20231228	110844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12830	180	2	1.42	104164220	8134	41.45	12650	12860	12650	16440	8860	12650	12806.03	3.55	0	3094	12856	12752	12676	12572	12496	12805	12625	53	3790	500	8850	10	1	10624095	1363	-22.79	0.90	12	0.08	-563.00	14217.00	21850	20230330	-41.28	11440	20231031	12.15	21850	-41.28	20230330	11440	12.15	20231031	21850	-41.28	20230330	11440	12.15	20231031	1.59	N	138080	500	53 억	376833	N	N	68	N	N
16	20231228	100840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12830	180	2	1.42	60256330	4713	24.02	12650	12840	12650	16440	8860	12650	12785.13	3.55	0	1945	12856	12752	12676	12572	12496	12805	12625	53	3790	500	8850	10	1	10624095	1363	-22.79	0.90	12	0.04	-563.00	14217.00	21850	20230330	-41.28	11440	20231031	12.15	21850	-41.28	20230330	11440	12.15	20231031	21850	-41.28	20230330	11440	12.15	20231031	1.59	N	138080	500	53 억	376833	N	N	68	N	N
17	20231228	090846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12790	140	2	1.11	1557410	123	0.63	12650	12790	12650	16440	8860	12650	12661.87	3.55	0	0	12856	12752	12676	12572	12496	12805	12625	53	3790	500	8850	10	1	10624095	1359	-22.72	0.90	12	0.00	-563.00	14217.00	21850	20230330	-41.46	11440	20231031	11.80	21850	-41.46	20230330	11440	11.80	20231031	21850	-41.46	20230330	11440	11.80	20231031	1.59	N	138080	500	53 억	376833	N	N	68	N	N
18	20231227	160833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	20	2	0.16	247615700	19561	84.40	12630	12780	12600	16410	8850	12630	12658.65	3.49	0	5760	13143	12886	12733	12476	12323	12810	12400	53	3780	500	8840	10	1	10624095	1344	-22.47	0.89	12	0.18	-563.00	14217.00	21850	20230330	-42.11	11440	20231031	10.58	21850	-42.11	20230330	11440	10.58	20231031	21850	-42.11	20230330	11440	10.58	20231031	1.62	N	138080	500	53 억	371069	N	N	65	N	N
19	20231227	150845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12660	30	2	0.24	219981040	17381	75.00	12630	12780	12600	16410	8850	12630	12656.41	3.49	0	4934	13143	12886	12733	12476	12323	12810	12400	53	3780	500	8840	10	1	10624095	1345	-22.49	0.89	12	0.16	-563.00	14217.00	21850	20230330	-42.06	11440	20231031	10.66	21850	-42.06	20230330	11440	10.66	20231031	21850	-42.06	20230330	11440	10.66	20231031	1.62	N	138080	500	53 억	371069	N	N	7	N	N
20	20231227	140842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	20	2	0.16	202071200	15964	68.88	12630	12780	12600	16410	8850	12630	12657.93	3.49	0	4285	13143	12886	12733	12476	12323	12810	12400	53	3780	500	8840	10	1	10624095	1344	-22.47	0.89	12	0.15	-563.00	14217.00	21850	20230330	-42.11	11440	20231031	10.58	21850	-42.11	20230330	11440	10.58	20231031	21850	-42.11	20230330	11440	10.58	20231031	1.62	N	138080	500	53 억	371069	N	N	7	N	N
21	20231227	130834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	20	2	0.16	179148810	14151	61.06	12630	12780	12600	16410	8850	12630	12659.80	3.49	0	4222	13143	12886	12733	12476	12323	12810	12400	53	3780	500	8840	10	1	10624095	1344	-22.47	0.89	12	0.13	-563.00	14217.00	21850	20230330	-42.11	11440	20231031	10.58	21850	-42.11	20230330	11440	10.58	20231031	21850	-42.11	20230330	11440	10.58	20231031	1.62	N	138080	500	53 억	371069	N	N	7	N	N
22	20231227	120836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12670	40	2	0.32	149915530	11838	51.08	12630	12780	12600	16410	8850	12630	12663.92	3.49	0	3669	13143	12886	12733	12476	12323	12810	12400	53	3780	500	8840	10	1	10624095	1346	-22.50	0.89	12	0.11	-563.00	14217.00	21850	20230330	-42.01	11440	20231031	10.75	21850	-42.01	20230330	11440	10.75	20231031	21850	-42.01	20230330	11440	10.75	20231031	1.62	N	138080	500	53 억	371069	N	N	7	N	N
23	20231227	110842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12700	70	2	0.55	124377250	9821	42.38	12630	12780	12600	16410	8850	12630	12664.42	3.49	0	2838	13143	12886	12733	12476	12323	12810	12400	53	3780	500	8840	10	1	10624095	1349	-22.56	0.89	12	0.09	-563.00	14217.00	21850	20230330	-41.88	11440	20231031	11.01	21850	-41.88	20230330	11440	11.01	20231031	21850	-41.88	20230330	11440	11.01	20231031	1.62	N	138080	500	53 억	371069	N	N	7	N	N
24	20231227	100841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12720	90	2	0.71	39351730	3103	13.39	12630	12780	12600	16410	8850	12630	12681.83	3.49	0	41	13143	12886	12733	12476	12323	12810	12400	53	3780	500	8840	10	1	10624095	1351	-22.59	0.89	12	0.03	-563.00	14217.00	21850	20230330	-41.78	11440	20231031	11.19	21850	-41.78	20230330	11440	11.19	20231031	21850	-41.78	20230330	11440	11.19	20231031	1.62	N	138080	500	53 억	371069	N	N	7	N	N
25	20231227	090843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12750	120	2	0.95	5734280	454	1.96	12630	12780	12610	16410	8850	12630	12630.57	3.49	0	275	13143	12886	12733	12476	12323	12810	12400	53	3780	500	8840	10	1	10624095	1355	-22.65	0.90	12	0.00	-563.00	14217.00	21850	20230330	-41.65	11440	20231031	11.45	21850	-41.65	20230330	11440	11.45	20231031	21850	-41.65	20230330	11440	11.45	20231031	1.62	N	138080	500	53 억	371069	N	N	7	N	N
26	20231226	160843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12630	-190	5	-1.48	290161410	22949	98.74	12800	12990	12580	16660	8980	12820	12643.75	3.49	0	-48	13226	13022	12846	12642	12466	12935	12555	53	3840	500	8970	10	1	10624095	1342	-22.43	0.89	12	0.22	-563.00	14217.00	21850	20230330	-42.20	11440	20231031	10.40	21850	-42.20	20230330	11440	10.40	20231031	21850	-42.20	20230330	11440	10.40	20231031	1.62	N	138080	500	53 억	371117	N	N	7	N	N
27	20231226	150841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	-170	5	-1.33	285361420	22569	97.11	12800	12990	12580	16660	8980	12820	12643.95	3.49	0	-26	13226	13022	12846	12642	12466	12935	12555	53	3840	500	8970	10	1	10624095	1344	-22.47	0.89	12	0.21	-563.00	14217.00	21850	20230330	-42.11	11440	20231031	10.58	21850	-42.11	20230330	11440	10.58	20231031	21850	-42.11	20230330	11440	10.58	20231031	1.62	N	138080	500	53 억	371117	N	N	0	N	N
28	20231226	140842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	-170	5	-1.33	241424090	19086	82.12	12800	12990	12580	16660	8980	12820	12649.28	3.49	0	-66	13226	13022	12846	12642	12466	12935	12555	53	3840	500	8970	10	1	10624095	1344	-22.47	0.89	12	0.18	-563.00	14217.00	21850	20230330	-42.11	11440	20231031	10.58	21850	-42.11	20230330	11440	10.58	20231031	21850	-42.11	20230330	11440	10.58	20231031	1.62	N	138080	500	53 억	371117	N	N	0	N	N
29	20231226	130841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12680	-140	5	-1.09	178361420	14087	60.61	12800	12990	12580	16660	8980	12820	12661.42	3.49	0	27	13226	13022	12846	12642	12466	12935	12555	53	3840	500	8970	10	1	10624095	1347	-22.52	0.89	12	0.13	-563.00	14217.00	21850	20230330	-41.97	11440	20231031	10.84	21850	-41.97	20230330	11440	10.84	20231031	21850	-41.97	20230330	11440	10.84	20231031	1.62	N	138080	500	53 억	371117	N	N	0	N	N
30	20231226	120841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	-170	5	-1.33	173399380	13696	58.93	12800	12990	12580	16660	8980	12820	12660.59	3.49	0	99	13226	13022	12846	12642	12466	12935	12555	53	3840	500	8970	10	1	10624095	1344	-22.47	0.89	12	0.13	-563.00	14217.00	21850	20230330	-42.11	11440	20231031	10.58	21850	-42.11	20230330	11440	10.58	20231031	21850	-42.11	20230330	11440	10.58	20231031	1.62	N	138080	500	53 억	371117	N	N	0	N	N
31	20231226	110844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12760	-60	5	-0.47	141156230	11164	48.04	12800	12830	12580	16660	8980	12820	12643.88	3.49	0	-324	13226	13022	12846	12642	12466	12935	12555	53	3840	500	8970	10	1	10624095	1356	-22.66	0.90	12	0.11	-563.00	14217.00	21850	20230330	-41.60	11440	20231031	11.54	21850	-41.60	20230330	11440	11.54	20231031	21850	-41.60	20230330	11440	11.54	20231031	1.62	N	138080	500	53 억	371117	N	N	0	N	N
32	20231226	100840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12670	-150	5	-1.17	84595500	6688	28.78	12800	12830	12590	16660	8980	12820	12648.85	3.49	0	-427	13226	13022	12846	12642	12466	12935	12555	53	3840	500	8970	10	1	10624095	1346	-22.50	0.89	12	0.06	-563.00	14217.00	21850	20230330	-42.01	11440	20231031	10.75	21850	-42.01	20230330	11440	10.75	20231031	21850	-42.01	20230330	11440	10.75	20231031	1.62	N	138080	500	53 억	371117	N	N	0	N	N
33	20231226	090843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12770	-50	5	-0.39	3921810	307	1.32	12800	12830	12710	16660	8980	12820	12774.63	3.49	0	-126	13226	13022	12846	12642	12466	12935	12555	53	3840	500	8970	10	1	10624095	1357	-22.68	0.90	12	0.00	-563.00	14217.00	21850	20230330	-41.56	11440	20231031	11.63	21850	-41.56	20230330	11440	11.63	20231031	21850	-41.56	20230330	11440	11.63	20231031	1.62	N	138080	500	53 억	371117	N	N	0	N	N
34	20231222	160829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12820	-20	5	-0.16	297838190	23223	116.57	12840	13050	12670	16690	8990	12840	12825.14	3.49	0	493	13033	12936	12843	12746	12653	12985	12795	53	3850	500	8980	10	1	10624095	1362	-22.77	0.90	12	0.22	-563.00	14217.00	21850	20230330	-41.33	11440	20231031	12.06	21850	-41.33	20230330	11440	12.06	20231031	21850	-41.33	20230330	11440	12.06	20231031	1.63	N	138080	500	53 억	370684	N	N	0	N	N
35	20231222	150827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12880	40	2	0.31	292309710	22792	114.41	12840	13050	12670	16690	8990	12840	12825.10	3.49	0	548	13033	12936	12843	12746	12653	12985	12795	53	3850	500	8980	10	1	10624095	1368	-22.88	0.91	12	0.21	-563.00	14217.00	21850	20230330	-41.05	11440	20231031	12.59	21850	-41.05	20230330	11440	12.59	20231031	21850	-41.05	20230330	11440	12.59	20231031	1.63	N	138080	500	53 억	370684	N	N	0	N	N
36	20231222	140824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12940	100	2	0.78	253679240	19797	99.37	12840	13050	12670	16690	8990	12840	12814.02	3.49	0	1122	13033	12936	12843	12746	12653	12985	12795	53	3850	500	8980	10	1	10624095	1375	-22.98	0.91	12	0.19	-563.00	14217.00	21850	20230330	-40.78	11440	20231031	13.11	21850	-40.78	20230330	11440	13.11	20231031	21850	-40.78	20230330	11440	13.11	20231031	1.63	N	138080	500	53 억	370684	N	N	0	N	N
37	20231222	130826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12960	120	2	0.93	220171150	17213	86.40	12840	12960	12670	16690	8990	12840	12790.98	3.49	0	2520	13033	12936	12843	12746	12653	12985	12795	53	3850	500	8980	10	1	10624095	1377	-23.02	0.91	12	0.16	-563.00	14217.00	21850	20230330	-40.69	11440	20231031	13.29	21850	-40.69	20230330	11440	13.29	20231031	21850	-40.69	20230330	11440	13.29	20231031	1.63	N	138080	500	53 억	370684	N	N	0	N	N
38	20231222	120825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12870	30	2	0.23	172846730	13538	67.96	12840	12880	12670	16690	8990	12840	12767.52	3.49	0	2749	13033	12936	12843	12746	12653	12985	12795	53	3850	500	8980	10	1	10624095	1367	-22.86	0.91	12	0.13	-563.00	14217.00	21850	20230330	-41.10	11440	20231031	12.50	21850	-41.10	20230330	11440	12.50	20231031	21850	-41.10	20230330	11440	12.50	20231031	1.63	N	138080	500	53 억	370684	N	N	0	N	N
39	20231222	110824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12790	-50	5	-0.39	127498820	10002	50.21	12840	12860	12670	16690	8990	12840	12747.33	3.49	0	2861	13033	12936	12843	12746	12653	12985	12795	53	3850	500	8980	10	1	10624095	1359	-22.72	0.90	12	0.09	-563.00	14217.00	21850	20230330	-41.46	11440	20231031	11.80	21850	-41.46	20230330	11440	11.80	20231031	21850	-41.46	20230330	11440	11.80	20231031	1.63	N	138080	500	53 억	370684	N	N	0	N	N
40	20231222	100822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12750	-90	5	-0.70	93926360	7365	36.97	12840	12860	12670	16690	8990	12840	12753.07	3.49	0	1979	13033	12936	12843	12746	12653	12985	12795	53	3850	500	8980	10	1	10624095	1355	-22.65	0.90	12	0.07	-563.00	14217.00	21850	20230330	-41.65	11440	20231031	11.45	21850	-41.65	20230330	11440	11.45	20231031	21850	-41.65	20230330	11440	11.45	20231031	1.63	N	138080	500	53 억	370684	N	N	0	N	N
41	20231222	090825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12760	-80	5	-0.62	8093960	634	3.18	12840	12840	12760	16690	8990	12840	12766.50	3.49	0	188	13033	12936	12843	12746	12653	12985	12795	53	3850	500	8980	10	1	10624095	1356	-22.66	0.90	12	0.01	-563.00	14217.00	21850	20230330	-41.60	11440	20231031	11.54	21850	-41.60	20230330	11440	11.54	20231031	21850	-41.60	20230330	11440	11.54	20231031	1.63	N	138080	500	53 억	370684	N	N	0	N	N
42	20231221	160820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12840	-130	5	-1.00	254711090	19871	71.47	12790	12940	12750	16860	9080	12970	12818.00	3.47	0	2195	13256	13112	13006	12862	12756	13060	12810	53	3890	500	9070	10	1	10624095	1364	-22.81	0.90	12	0.19	-563.00	14217.00	21850	20230330	-41.24	11440	20231031	12.24	21850	-41.24	20230330	11440	12.24	20231031	21850	-41.24	20230330	11440	12.24	20231031	1.66	N	138080	500	53 억	368471	N	N	0	N	N
43	20231221	150822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12860	-110	5	-0.85	245157920	19125	68.79	12790	12940	12750	16860	9080	12970	12818.71	3.47	0	2053	13256	13112	13006	12862	12756	13060	12810	53	3890	500	9070	10	1	10624095	1366	-22.84	0.90	12	0.18	-563.00	14217.00	21850	20230330	-41.14	11440	20231031	12.41	21850	-41.14	20230330	11440	12.41	20231031	21850	-41.14	20230330	11440	12.41	20231031	1.66	N	138080	500	53 억	368471	N	N	0	N	N
44	20231221	140820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12890	-80	5	-0.62	211532860	16501	59.35	12790	12940	12750	16860	9080	12970	12819.40	3.47	0	2061	13256	13112	13006	12862	12756	13060	12810	53	3890	500	9070	10	1	10624095	1369	-22.90	0.91	12	0.16	-563.00	14217.00	21850	20230330	-41.01	11440	20231031	12.67	21850	-41.01	20230330	11440	12.67	20231031	21850	-41.01	20230330	11440	12.67	20231031	1.66	N	138080	500	53 억	368471	N	N	0	N	N
45	20231221	130818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12840	-130	5	-1.00	196691400	15347	55.20	12790	12940	12750	16860	9080	12970	12816.28	3.47	0	2044	13256	13112	13006	12862	12756	13060	12810	53	3890	500	9070	10	1	10624095	1364	-22.81	0.90	12	0.14	-563.00	14217.00	21850	20230330	-41.24	11440	20231031	12.24	21850	-41.24	20230330	11440	12.24	20231031	21850	-41.24	20230330	11440	12.24	20231031	1.66	N	138080	500	53 억	368471	N	N	0	N	N
46	20231221	120824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12870	-100	5	-0.77	163771470	12777	45.95	12790	12940	12750	16860	9080	12970	12817.68	3.47	0	834	13256	13112	13006	12862	12756	13060	12810	53	3890	500	9070	10	1	10624095	1367	-22.86	0.91	12	0.12	-563.00	14217.00	21850	20230330	-41.10	11440	20231031	12.50	21850	-41.10	20230330	11440	12.50	20231031	21850	-41.10	20230330	11440	12.50	20231031	1.66	N	138080	500	53 억	368471	N	N	0	N	N
47	20231221	110824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12840	-130	5	-1.00	153113750	11947	42.97	12790	12940	12750	16860	9080	12970	12816.08	3.47	0	674	13256	13112	13006	12862	12756	13060	12810	53	3890	500	9070	10	1	10624095	1364	-22.81	0.90	12	0.11	-563.00	14217.00	21850	20230330	-41.24	11440	20231031	12.24	21850	-41.24	20230330	11440	12.24	20231031	21850	-41.24	20230330	11440	12.24	20231031	1.66	N	138080	500	53 억	368471	N	N	0	N	N
48	20231221	100820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12830	-140	5	-1.08	103255770	8053	28.96	12790	12940	12750	16860	9080	12970	12822.03	3.47	0	2525	13256	13112	13006	12862	12756	13060	12810	53	3890	500	9070	10	1	10624095	1363	-22.79	0.90	12	0.08	-563.00	14217.00	21850	20230330	-41.28	11440	20231031	12.15	21850	-41.28	20230330	11440	12.15	20231031	21850	-41.28	20230330	11440	12.15	20231031	1.66	N	138080	500	53 억	368471	N	N	0	N	N
49	20231221	090821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12840	-130	5	-1.00	30083600	2348	8.44	12790	12940	12750	16860	9080	12970	12812.44	3.47	0	177	13256	13112	13006	12862	12756	13060	12810	53	3890	500	9070	10	1	10624095	1364	-22.81	0.90	12	0.02	-563.00	14217.00	21850	20230330	-41.24	11440	20231031	12.24	21850	-41.24	20230330	11440	12.24	20231031	21850	-41.24	20230330	11440	12.24	20231031	1.66	N	138080	500	53 억	368471	N	N	0	N	N
50	20231220	160823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12970	-40	5	-0.31	359029940	27709	144.90	13150	13150	12900	16910	9110	13010	12957.16	3.47	0	-271	13343	13176	12983	12816	12623	13260	12900	53	3900	500	9100	10	1	10624095	1378	-23.04	0.91	12	0.26	-563.00	14217.00	21850	20230330	-40.64	11440	20231031	13.37	21850	-40.64	20230330	11440	13.37	20231031	21850	-40.64	20230330	11440	13.37	20231031	1.69	N	138080	500	53 억	368835	N	N	0	N	N
51	20231220	150903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12910	-100	5	-0.77	347429470	26811	140.20	13150	13150	12900	16910	9110	13010	12958.47	3.47	0	-400	13343	13176	12983	12816	12623	13260	12900	53	3900	500	9100	10	1	10624095	1372	-22.93	0.91	12	0.25	-563.00	14217.00	21850	20230330	-40.92	11440	20231031	12.85	21850	-40.92	20230330	11440	12.85	20231031	21850	-40.92	20230330	11440	12.85	20231031	1.69	N	138080	500	53 억	368835	N	N	0	N	N
52	20231220	140916	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12920	-90	5	-0.69	293695180	22662	118.51	13150	13150	12900	16910	9110	13010	12959.81	3.47	0	-40	13343	13176	12983	12816	12623	13260	12900	53	3900	500	9100	10	1	10624095	1373	-22.95	0.91	12	0.21	-563.00	14217.00	21850	20230330	-40.87	11440	20231031	12.94	21850	-40.87	20230330	11440	12.94	20231031	21850	-40.87	20230330	11440	12.94	20231031	1.69	N	138080	500	53 억	368835	N	N	0	N	N
53	20231220	130910	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12910	-100	5	-0.77	265433700	20473	107.06	13150	13150	12900	16910	9110	13010	12965.06	3.47	0	-254	13343	13176	12983	12816	12623	13260	12900	53	3900	500	9100	10	1	10624095	1372	-22.93	0.91	12	0.19	-563.00	14217.00	21850	20230330	-40.92	11440	20231031	12.85	21850	-40.92	20230330	11440	12.85	20231031	21850	-40.92	20230330	11440	12.85	20231031	1.69	N	138080	500	53 억	368835	N	N	0	N	N
54	20231220	120818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12970	-40	5	-0.31	190479010	14678	76.76	13150	13150	12900	16910	9110	13010	12977.18	3.47	0	694	13343	13176	12983	12816	12623	13260	12900	53	3900	500	9100	10	1	10624095	1378	-23.04	0.91	12	0.14	-563.00	14217.00	21850	20230330	-40.64	11440	20231031	13.37	21850	-40.64	20230330	11440	13.37	20231031	21850	-40.64	20230330	11440	13.37	20231031	1.69	N	138080	500	53 억	368835	N	N	0	N	N
55	20231220	110822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13000	-10	5	-0.08	174174990	13420	70.18	13150	13150	12900	16910	9110	13010	12978.76	3.47	0	752	13343	13176	12983	12816	12623	13260	12900	53	3900	500	9100	10	1	10624095	1381	-23.09	0.91	12	0.13	-563.00	14217.00	21850	20230330	-40.50	11440	20231031	13.64	21850	-40.50	20230330	11440	13.64	20231031	21850	-40.50	20230330	11440	13.64	20231031	1.69	N	138080	500	53 억	368835	N	N	0	N	N
56	20231220	100821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13000	-10	5	-0.08	144061730	11102	58.06	13150	13150	12900	16910	9110	13010	12976.20	3.47	0	630	13343	13176	12983	12816	12623	13260	12900	53	3900	500	9100	10	1	10624095	1381	-23.09	0.91	12	0.10	-563.00	14217.00	21850	20230330	-40.50	11440	20231031	13.64	21850	-40.50	20230330	11440	13.64	20231031	21850	-40.50	20230330	11440	13.64	20231031	1.69	N	138080	500	53 억	368835	N	N	0	N	N
57	20231220	090819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13010	0	3	0.00	31241910	2400	12.55	13150	13150	12900	16910	9110	13010	13017.46	3.47	0	-595	13343	13176	12983	12816	12623	13260	12900	53	3900	500	9100	10	1	10624095	1382	-23.11	0.92	12	0.02	-563.00	14217.00	21850	20230330	-40.46	11440	20231031	13.72	21850	-40.46	20230330	11440	13.72	20231031	21850	-40.46	20230330	11440	13.72	20231031	1.69	N	138080	500	53 억	368835	N	N	0	N	N
58	20231219	160820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13010	10	2	0.08	247309470	19118	26.72	13000	13150	12790	16900	9100	13000	12935.94	3.48	0	-1795	13426	13212	13066	12852	12706	13140	12780	53	3900	500	9100	10	1	10624095	1382	-23.11	0.92	12	0.18	-563.00	14217.00	21850	20230330	-40.46	11440	20231031	13.72	21850	-40.46	20230330	11440	13.72	20231031	21850	-40.46	20230330	11440	13.72	20231031	1.70	N	138080	500	53 억	369375	N	N	5	N	N
59	20231219	150823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12900	-100	5	-0.77	213013950	16468	23.02	13000	13150	12790	16900	9100	13000	12935.02	3.48	0	-498	13426	13212	13066	12852	12706	13140	12780	53	3900	500	9100	10	1	10624095	1371	-22.91	0.91	12	0.16	-563.00	14217.00	21850	20230330	-40.96	11440	20231031	12.76	21850	-40.96	20230330	11440	12.76	20231031	21850	-40.96	20230330	11440	12.76	20231031	1.70	N	138080	500	53 억	369375	N	N	5	N	N
60	20231219	140818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12940	-60	5	-0.46	185981640	14380	20.10	13000	13150	12790	16900	9100	13000	12933.35	3.48	0	537	13426	13212	13066	12852	12706	13140	12780	53	3900	500	9100	10	1	10624095	1375	-22.98	0.91	12	0.14	-563.00	14217.00	21850	20230330	-40.78	11440	20231031	13.11	21850	-40.78	20230330	11440	13.11	20231031	21850	-40.78	20230330	11440	13.11	20231031	1.70	N	138080	500	53 억	369375	N	N	5	N	N
61	20231219	130823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12900	-100	5	-0.77	179194290	13856	19.37	13000	13150	12790	16900	9100	13000	12932.61	3.48	0	678	13426	13212	13066	12852	12706	13140	12780	53	3900	500	9100	10	1	10624095	1371	-22.91	0.91	12	0.13	-563.00	14217.00	21850	20230330	-40.96	11440	20231031	12.76	21850	-40.96	20230330	11440	12.76	20231031	21850	-40.96	20230330	11440	12.76	20231031	1.70	N	138080	500	53 억	369375	N	N	5	N	N
62	20231219	120826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12940	-60	5	-0.46	157564380	12182	17.03	13000	13150	12790	16900	9100	13000	12934.20	3.48	0	508	13426	13212	13066	12852	12706	13140	12780	53	3900	500	9100	10	1	10624095	1375	-22.98	0.91	12	0.11	-563.00	14217.00	21850	20230330	-40.78	11440	20231031	13.11	21850	-40.78	20230330	11440	13.11	20231031	21850	-40.78	20230330	11440	13.11	20231031	1.70	N	138080	500	53 억	369375	N	N	5	N	N
63	20231219	110822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13000	0	3	0.00	146889790	11358	15.87	13000	13150	12790	16900	9100	13000	12932.72	3.48	0	726	13426	13212	13066	12852	12706	13140	12780	53	3900	500	9100	10	1	10624095	1381	-23.09	0.91	12	0.11	-563.00	14217.00	21850	20230330	-40.50	11440	20231031	13.64	21850	-40.50	20230330	11440	13.64	20231031	21850	-40.50	20230330	11440	13.64	20231031	1.70	N	138080	500	53 억	369375	N	N	5	N	N
64	20231219	100820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12930	-70	5	-0.54	109303040	8456	11.82	13000	13150	12790	16900	9100	13000	12926.09	3.48	0	-216	13426	13212	13066	12852	12706	13140	12780	53	3900	500	9100	10	1	10624095	1374	-22.97	0.91	12	0.08	-563.00	14217.00	21850	20230330	-40.82	11440	20231031	13.02	21850	-40.82	20230330	11440	13.02	20231031	21850	-40.82	20230330	11440	13.02	20231031	1.70	N	138080	500	53 억	369375	N	N	5	N	N
65	20231219	090816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13010	10	2	0.08	18229490	1397	1.95	13000	13150	12950	16900	9100	13000	13049.03	3.48	0	-51	13426	13212	13066	12852	12706	13140	12780	53	3900	500	9100	10	1	10624095	1382	-23.11	0.92	12	0.01	-563.00	14217.00	21850	20230330	-40.46	11440	20231031	13.72	21850	-40.46	20230330	11440	13.72	20231031	21850	-40.46	20230330	11440	13.72	20231031	1.70	N	138080	500	53 억	369375	N	N	5	N	N
66	20231218	160816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13000	200	2	1.56	939070910	71438	197.01	13010	13280	12920	16640	8960	12800	13145.71	3.47	0	649	13233	13016	12833	12616	12433	12925	12525	53	3840	500	8960	10	1	10624095	1381	-23.09	0.91	12	0.67	-563.00	14217.00	21850	20230330	-40.50	11440	20231031	13.64	21850	-40.50	20230330	11440	13.64	20231031	21850	-40.50	20230330	11440	13.64	20231031	1.71	N	138080	500	53 억	369105	N	N	5	N	N
67	20231218	150819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13070	270	2	2.11	890225640	67683	186.65	13010	13280	12920	16640	8960	12800	13152.87	3.47	0	760	13233	13016	12833	12616	12433	12925	12525	53	3840	500	8960	10	1	10624095	1389	-23.21	0.92	12	0.64	-563.00	14217.00	21850	20230330	-40.18	11440	20231031	14.25	21850	-40.18	20230330	11440	14.25	20231031	21850	-40.18	20230330	11440	14.25	20231031	1.71	N	138080	500	53 억	369105	N	N	0	N	N
68	20231218	140814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13040	240	2	1.88	851750440	64732	178.51	13010	13280	12920	16640	8960	12800	13158.10	3.47	0	98	13233	13016	12833	12616	12433	12925	12525	53	3840	500	8960	10	1	10624095	1385	-23.16	0.92	12	0.61	-563.00	14217.00	21850	20230330	-40.32	11440	20231031	13.99	21850	-40.32	20230330	11440	13.99	20231031	21850	-40.32	20230330	11440	13.99	20231031	1.71	N	138080	500	53 억	369105	N	N	0	N	N
69	20231218	130815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12960	160	2	1.25	827146930	62839	173.29	13010	13280	12920	16640	8960	12800	13162.96	3.47	0	224	13233	13016	12833	12616	12433	12925	12525	53	3840	500	8960	10	1	10624095	1377	-23.02	0.91	12	0.59	-563.00	14217.00	21850	20230330	-40.69	11440	20231031	13.29	21850	-40.69	20230330	11440	13.29	20231031	21850	-40.69	20230330	11440	13.29	20231031	1.71	N	138080	500	53 억	369105	N	N	0	N	N
70	20231218	120810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13050	250	2	1.95	756296840	57380	158.24	13010	13280	12920	16640	8960	12800	13180.50	3.47	0	-365	13233	13016	12833	12616	12433	12925	12525	53	3840	500	8960	10	1	10624095	1386	-23.18	0.92	12	0.54	-563.00	14217.00	21850	20230330	-40.27	11440	20231031	14.07	21850	-40.27	20230330	11440	14.07	20231031	21850	-40.27	20230330	11440	14.07	20231031	1.71	N	138080	500	53 억	369105	N	N	0	N	N
71	20231218	110814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13140	340	2	2.66	676118090	51250	141.33	13010	13280	12920	16640	8960	12800	13192.55	3.47	0	670	13233	13016	12833	12616	12433	12925	12525	53	3840	500	8960	10	1	10624095	1396	-23.34	0.92	12	0.48	-563.00	14217.00	21850	20230330	-39.86	11440	20231031	14.86	21850	-39.86	20230330	11440	14.86	20231031	21850	-39.86	20230330	11440	14.86	20231031	1.71	N	138080	500	53 억	369105	N	N	0	N	N
72	20231218	100811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13140	340	2	2.66	410370670	31157	85.92	13010	13260	12920	16640	8960	12800	13171.06	3.47	0	-140	13233	13016	12833	12616	12433	12925	12525	53	3840	500	8960	10	1	10624095	1396	-23.34	0.92	12	0.29	-563.00	14217.00	21850	20230330	-39.86	11440	20231031	14.86	21850	-39.86	20230330	11440	14.86	20231031	21850	-39.86	20230330	11440	14.86	20231031	1.71	N	138080	500	53 억	369105	N	N	0	N	N
73	20231218	090809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13050	250	2	1.95	56933520	4356	12.01	13010	13160	12920	16640	8960	12800	13070.14	3.47	0	707	13233	13016	12833	12616	12433	12925	12525	53	3840	500	8960	10	1	10624095	1386	-23.18	0.92	12	0.04	-563.00	14217.00	21850	20230330	-40.27	11440	20231031	14.07	21850	-40.27	20230330	11440	14.07	20231031	21850	-40.27	20230330	11440	14.07	20231031	1.71	N	138080	500	53 억	369105	N	N	0	N	N
74	20231215	160811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12800	-10	5	-0.08	464183420	36242	215.61	13000	13050	12650	16650	8970	12810	12807.90	3.38	0	5738	13270	13040	12770	12540	12270	12905	12405	53	3840	500	8960	10	1	10624095	1360	-22.74	0.90	12	0.34	-563.00	14217.00	21850	20230330	-41.42	11440	20231031	11.89	21850	-41.42	20230330	11440	11.89	20231031	21850	-41.42	20230330	11440	11.89	20231031	1.71	N	138080	500	53 억	359552	N	N	68	N	N
75	20231215	150815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12700	-110	5	-0.86	448271310	34989	208.16	13000	13050	12650	16650	8970	12810	12811.78	3.38	0	5297	13270	13040	12770	12540	12270	12905	12405	53	3840	500	8960	10	1	10624095	1349	-22.56	0.89	12	0.33	-563.00	14217.00	21850	20230330	-41.88	11440	20231031	11.01	21850	-41.88	20230330	11440	11.01	20231031	21850	-41.88	20230330	11440	11.01	20231031	1.71	N	138080	500	53 억	359552	N	N	68	N	N
76	20231215	140815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12700	-110	5	-0.86	347536640	27046	160.90	13000	13050	12700	16650	8970	12810	12849.84	3.38	0	1705	13270	13040	12770	12540	12270	12905	12405	53	3840	500	8960	10	1	10624095	1349	-22.56	0.89	12	0.25	-563.00	14217.00	21850	20230330	-41.88	11440	20231031	11.01	21850	-41.88	20230330	11440	11.01	20231031	21850	-41.88	20230330	11440	11.01	20231031	1.71	N	138080	500	53 억	359552	N	N	68	N	N
77	20231215	130809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12800	-10	5	-0.08	253197400	19645	116.87	13000	13050	12800	16650	8970	12810	12888.64	3.38	0	2182	13270	13040	12770	12540	12270	12905	12405	53	3840	500	8960	10	1	10624095	1360	-22.74	0.90	12	0.18	-563.00	14217.00	21850	20230330	-41.42	11440	20231031	11.89	21850	-41.42	20230330	11440	11.89	20231031	21850	-41.42	20230330	11440	11.89	20231031	1.71	N	138080	500	53 억	359552	N	N	68	N	N
78	20231215	120810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12820	10	2	0.08	203130250	15739	93.63	13000	13050	12800	16650	8970	12810	12906.17	3.38	0	3103	13270	13040	12770	12540	12270	12905	12405	53	3840	500	8960	10	1	10624095	1362	-22.77	0.90	12	0.15	-563.00	14217.00	21850	20230330	-41.33	11440	20231031	12.06	21850	-41.33	20230330	11440	12.06	20231031	21850	-41.33	20230330	11440	12.06	20231031	1.71	N	138080	500	53 억	359552	N	N	68	N	N
79	20231215	110805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13040	230	2	1.80	141707760	10980	65.32	13000	13050	12800	16650	8970	12810	12905.99	3.38	0	5578	13270	13040	12770	12540	12270	12905	12405	53	3840	500	8960	10	1	10624095	1385	-23.16	0.92	12	0.10	-563.00	14217.00	21850	20230330	-40.32	11440	20231031	13.99	21850	-40.32	20230330	11440	13.99	20231031	21850	-40.32	20230330	11440	13.99	20231031	1.71	N	138080	500	53 억	359552	N	N	68	N	N
80	20231215	100810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12900	90	2	0.70	58292670	4531	26.96	13000	13000	12800	16650	8970	12810	12865.30	3.38	0	1906	13270	13040	12770	12540	12270	12905	12405	53	3840	500	8960	10	1	10624095	1371	-22.91	0.91	12	0.04	-563.00	14217.00	21850	20230330	-40.96	11440	20231031	12.76	21850	-40.96	20230330	11440	12.76	20231031	21850	-40.96	20230330	11440	12.76	20231031	1.71	N	138080	500	53 억	359552	N	N	68	N	N
81	20231215	090813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12800	-10	5	-0.08	9409610	732	4.35	13000	13000	12800	16650	8970	12810	12854.66	3.38	0	-192	13270	13040	12770	12540	12270	12905	12405	53	3840	500	8960	10	1	10624095	1360	-22.74	0.90	12	0.01	-563.00	14217.00	21850	20230330	-41.42	11440	20231031	11.89	21850	-41.42	20230330	11440	11.89	20231031	21850	-41.42	20230330	11440	11.89	20231031	1.71	N	138080	500	53 억	359552	N	N	68	N	N
82	20231214	160806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12810	80	2	0.63	215252380	16788	91.63	12830	13000	12500	16540	8920	12730	12821.81	3.40	0	-1977	13203	12966	12843	12606	12483	12905	12545	53	3810	500	8910	10	1	10624095	1361	-22.75	0.90	12	0.16	-563.00	14217.00	21850	20230330	-41.37	11440	20231031	11.98	21850	-41.37	20230330	11440	11.98	20231031	21850	-41.37	20230330	11440	11.98	20231031	1.73	N	138080	500	53 억	361524	N	N	68	N	N
83	20231214	150835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12830	100	2	0.79	207018640	16145	88.12	12830	13000	12500	16540	8920	12730	12822.46	3.40	0	-1972	13203	12966	12843	12606	12483	12905	12545	53	3810	500	8910	10	1	10624095	1363	-22.79	0.90	12	0.15	-563.00	14217.00	21850	20230330	-41.28	11440	20231031	12.15	21850	-41.28	20230330	11440	12.15	20231031	21850	-41.28	20230330	11440	12.15	20231031	1.73	N	138080	500	53 억	361524	N	N	111	N	N
84	20231214	140813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12840	110	2	0.86	197612030	15411	84.12	12830	13000	12500	16540	8920	12730	12822.79	3.40	0	-1681	13203	12966	12843	12606	12483	12905	12545	53	3810	500	8910	10	1	10624095	1364	-22.81	0.90	12	0.15	-563.00	14217.00	21850	20230330	-41.24	11440	20231031	12.24	21850	-41.24	20230330	11440	12.24	20231031	21850	-41.24	20230330	11440	12.24	20231031	1.73	N	138080	500	53 억	361524	N	N	111	N	N
85	20231214	130832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12790	60	2	0.47	164530720	12827	70.01	12830	13000	12500	16540	8920	12730	12826.91	3.40	0	-1682	13203	12966	12843	12606	12483	12905	12545	53	3810	500	8910	10	1	10624095	1359	-22.72	0.90	12	0.12	-563.00	14217.00	21850	20230330	-41.46	11440	20231031	11.80	21850	-41.46	20230330	11440	11.80	20231031	21850	-41.46	20230330	11440	11.80	20231031	1.73	N	138080	500	53 억	361524	N	N	111	N	N
86	20231214	120844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12740	10	2	0.08	161160610	12563	68.57	12830	13000	12500	16540	8920	12730	12828.19	3.40	0	-1614	13203	12966	12843	12606	12483	12905	12545	53	3810	500	8910	10	1	10624095	1354	-22.63	0.90	12	0.12	-563.00	14217.00	21850	20230330	-41.69	11440	20231031	11.36	21850	-41.69	20230330	11440	11.36	20231031	21850	-41.69	20230330	11440	11.36	20231031	1.73	N	138080	500	53 억	361524	N	N	111	N	N
87	20231214	110815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12870	140	2	1.10	118868930	9239	50.43	12830	13000	12800	16540	8920	12730	12866.00	3.40	0	-657	13203	12966	12843	12606	12483	12905	12545	53	3810	500	8910	10	1	10624095	1367	-22.86	0.91	12	0.09	-563.00	14217.00	21850	20230330	-41.10	11440	20231031	12.50	21850	-41.10	20230330	11440	12.50	20231031	21850	-41.10	20230330	11440	12.50	20231031	1.73	N	138080	500	53 억	361524	N	N	111	N	N
88	20231214	100800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12870	140	2	1.10	67246010	5223	28.51	12830	13000	12830	16540	8920	12730	12874.98	3.40	0	77	13203	12966	12843	12606	12483	12905	12545	53	3810	500	8910	10	1	10624095	1367	-22.86	0.91	12	0.05	-563.00	14217.00	21850	20230330	-41.10	11440	20231031	12.50	21850	-41.10	20230330	11440	12.50	20231031	21850	-41.10	20230330	11440	12.50	20231031	1.73	N	138080	500	53 억	361524	N	N	111	N	N
89	20231214	090739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	120	2	0.94	15053020	1165	6.36	12830	13000	12830	16540	8920	12730	12921.05	3.40	0	-94	13203	12966	12843	12606	12483	12905	12545	53	3810	500	8910	10	1	10624095	1365	-22.82	0.90	12	0.01	-563.00	14217.00	21850	20230330	-41.19	11440	20231031	12.33	21850	-41.19	20230330	11440	12.33	20231031	21850	-41.19	20230330	11440	12.33	20231031	1.73	N	138080	500	53 억	361524	N	N	111	N	N
90	20231213	160805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12730	-120	5	-0.93	235263340	18309	82.36	13000	13080	12720	16700	9000	12850	12849.82	3.45	0	-5298	13276	13062	12836	12622	12396	13170	12730	53	3850	500	8990	10	1	10624095	1352	-22.61	0.90	12	0.17	-563.00	14217.00	21850	20230330	-41.74	11440	20231031	11.28	21850	-41.74	20230330	11440	11.28	20231031	21850	-41.74	20230330	11440	11.28	20231031	1.70	N	138080	500	53 억	366995	N	N	111	N	N
91	20231213	150822	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12770	-80	5	-0.62	224370730	17454	78.52	13000	13080	12720	16700	9000	12850	12854.97	3.45	0	-5357	13276	13062	12836	12622	12396	13170	12730	53	3850	500	8990	10	1	10624095	1357	-22.68	0.90	12	0.16	-563.00	14217.00	21850	20230330	-41.56	11440	20231031	11.63	21850	-41.56	20230330	11440	11.63	20231031	21850	-41.56	20230330	11440	11.63	20231031	1.70	N	138080	500	53 억	366995	N	N	87	N	N
92	20231213	140821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12880	30	2	0.23	190538350	14814	66.64	13000	13080	12720	16700	9000	12850	12862.05	3.45	0	-4383	13276	13062	12836	12622	12396	13170	12730	53	3850	500	8990	10	1	10624095	1368	-22.88	0.91	12	0.14	-563.00	14217.00	21850	20230330	-41.05	11440	20231031	12.59	21850	-41.05	20230330	11440	12.59	20231031	21850	-41.05	20230330	11440	12.59	20231031	1.70	N	138080	500	53 억	366995	N	N	87	N	N
93	20231213	130823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12830	-20	5	-0.16	163790860	12733	57.28	13000	13080	12720	16700	9000	12850	12863.49	3.45	0	-3744	13276	13062	12836	12622	12396	13170	12730	53	3850	500	8990	10	1	10624095	1363	-22.79	0.90	12	0.12	-563.00	14217.00	21850	20230330	-41.28	11440	20231031	12.15	21850	-41.28	20230330	11440	12.15	20231031	21850	-41.28	20230330	11440	12.15	20231031	1.70	N	138080	500	53 억	366995	N	N	87	N	N
94	20231213	120820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12930	80	2	0.62	135122080	10511	47.28	13000	13080	12720	16700	9000	12850	12855.30	3.45	0	-2914	13276	13062	12836	12622	12396	13170	12730	53	3850	500	8990	10	1	10624095	1374	-22.97	0.91	12	0.10	-563.00	14217.00	21850	20230330	-40.82	11440	20231031	13.02	21850	-40.82	20230330	11440	13.02	20231031	21850	-40.82	20230330	11440	13.02	20231031	1.70	N	138080	500	53 억	366995	N	N	87	N	N
95	20231213	110823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12750	-100	5	-0.78	123379640	9596	43.17	13000	13080	12720	16700	9000	12850	12857.40	3.45	0	-2704	13276	13062	12836	12622	12396	13170	12730	53	3850	500	8990	10	1	10624095	1355	-22.65	0.90	12	0.09	-563.00	14217.00	21850	20230330	-41.65	11440	20231031	11.45	21850	-41.65	20230330	11440	11.45	20231031	21850	-41.65	20230330	11440	11.45	20231031	1.70	N	138080	500	53 억	366995	N	N	87	N	N
96	20231213	100826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12840	-10	5	-0.08	92648460	7197	32.38	13000	13080	12720	16700	9000	12850	12873.21	3.45	0	-2378	13276	13062	12836	12622	12396	13170	12730	53	3850	500	8990	10	1	10624095	1364	-22.81	0.90	12	0.07	-563.00	14217.00	21850	20230330	-41.24	11440	20231031	12.24	21850	-41.24	20230330	11440	12.24	20231031	21850	-41.24	20230330	11440	12.24	20231031	1.70	N	138080	500	53 억	366995	N	N	87	N	N
97	20231213	090814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12830	-20	5	-0.16	5526890	430	1.93	13000	13000	12830	16700	9000	12850	12853.23	3.45	0	-323	13276	13062	12836	12622	12396	13170	12730	53	3850	500	8990	10	1	10624095	1363	-22.79	0.90	12	0.00	-563.00	14217.00	21850	20230330	-41.28	11440	20231031	12.15	21850	-41.28	20230330	11440	12.15	20231031	21850	-41.28	20230330	11440	12.15	20231031	1.70	N	138080	500	53 억	366995	N	N	87	N	N
98	20231212	160748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	80	2	0.63	284358380	22149	32.13	12700	13050	12610	16600	8940	12770	12838.42	3.43	0	2346	13223	12996	12723	12496	12223	13110	12610	53	3830	500	8930	10	1	10624095	1365	-22.82	0.90	12	0.21	-563.00	14217.00	22800	20221208	-43.64	11440	20231031	12.33	21850	-41.19	20230330	11440	12.33	20231031	21850	-41.19	20230330	11440	12.33	20231031	1.71	N	138080	500	53 억	364504	N	N	87	N	N
99	20231212	150755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12880	110	2	0.86	263185280	20503	29.74	12700	13050	12610	16600	8940	12770	12836.43	3.43	0	1956	13223	12996	12723	12496	12223	13110	12610	53	3830	500	8930	10	1	10624095	1368	-22.88	0.91	12	0.19	-563.00	14217.00	22800	20221208	-43.51	11440	20231031	12.59	21850	-41.05	20230330	11440	12.59	20231031	21850	-41.05	20230330	11440	12.59	20231031	1.71	N	138080	500	53 억	364504	N	N	144	N	N
100	20231212	140713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12920	150	2	1.17	206889850	16134	23.40	12700	13050	12610	16600	8940	12770	12823.22	3.43	0	1934	13223	12996	12723	12496	12223	13110	12610	53	3830	500	8930	10	1	10624095	1373	-22.95	0.91	12	0.15	-563.00	14217.00	22800	20221208	-43.33	11440	20231031	12.94	21850	-40.87	20230330	11440	12.94	20231031	21850	-40.87	20230330	11440	12.94	20231031	1.71	N	138080	500	53 억	364504	N	N	144	N	N
101	20231212	130715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12800	30	2	0.23	144867100	11341	16.45	12700	12870	12610	16600	8940	12770	12773.75	3.43	0	434	13223	12996	12723	12496	12223	13110	12610	53	3830	500	8930	10	1	10624095	1360	-22.74	0.90	12	0.11	-563.00	14217.00	22800	20221208	-43.86	11440	20231031	11.89	21850	-41.42	20230330	11440	11.89	20231031	21850	-41.42	20230330	11440	11.89	20231031	1.71	N	138080	500	53 억	364504	N	N	144	N	N
102	20231212	120708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12840	70	2	0.55	114876400	9002	13.06	12700	12850	12610	16600	8940	12770	12761.21	3.43	0	766	13223	12996	12723	12496	12223	13110	12610	53	3830	500	8930	10	1	10624095	1364	-22.81	0.90	12	0.08	-563.00	14217.00	22800	20221208	-43.68	11440	20231031	12.24	21850	-41.24	20230330	11440	12.24	20231031	21850	-41.24	20230330	11440	12.24	20231031	1.71	N	138080	500	53 억	364504	N	N	144	N	N
103	20231212	110719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12760	-10	5	-0.08	54906770	4321	6.27	12700	12770	12610	16600	8940	12770	12706.96	3.43	0	-1344	13223	12996	12723	12496	12223	13110	12610	53	3830	500	8930	10	1	10624095	1356	-22.66	0.90	12	0.04	-563.00	14217.00	22800	20221208	-44.04	11440	20231031	11.54	21850	-41.60	20230330	11440	11.54	20231031	21850	-41.60	20230330	11440	11.54	20231031	1.71	N	138080	500	53 억	364504	N	N	144	N	N
104	20231212	100747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12730	-40	5	-0.31	41187960	3245	4.71	12700	12770	12610	16600	8940	12770	12692.75	3.43	0	-1314	13223	12996	12723	12496	12223	13110	12610	53	3830	500	8930	10	1	10624095	1352	-22.61	0.90	12	0.03	-563.00	14217.00	22800	20221208	-44.17	11440	20231031	11.28	21850	-41.74	20230330	11440	11.28	20231031	21850	-41.74	20230330	11440	11.28	20231031	1.71	N	138080	500	53 억	364504	N	N	144	N	N
105	20231212	090747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12680	-90	5	-0.70	8442790	665	0.96	12700	12740	12680	16600	8940	12770	12695.92	3.43	0	-178	13223	12996	12723	12496	12223	13110	12610	53	3830	500	8930	10	1	10624095	1347	-22.52	0.89	12	0.01	-563.00	14217.00	22800	20221208	-44.39	11440	20231031	10.84	21850	-41.97	20230330	11440	10.84	20231031	21850	-41.97	20230330	11440	10.84	20231031	1.71	N	138080	500	53 억	364504	N	N	144	N	N
106	20231211	160750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12770	480	2	3.91	879723540	68823	648.78	12450	12950	12450	15970	8610	12290	12782.42	3.45	-2851	-4795	12550	12420	12320	12190	12090	12370	12140	53	3680	500	8600	10	1	10624095	1357	-22.68	0.90	12	0.65	-563.00	14217.00	22800	20221208	-43.99	11440	20231031	11.63	21850	-41.56	20230330	11440	11.63	20231031	21850	-41.56	20230330	11440	11.63	20231031	1.72	N	138080	500	53 억	366110	N	N	144	N	N
107	20231211	150748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12720	430	2	3.50	857759540	67105	632.59	12450	12950	12450	15970	8610	12290	12782.35	3.45	-2851	-4550	12550	12420	12320	12190	12090	12370	12140	53	3680	500	8600	10	1	10624095	1351	-22.59	0.89	12	0.63	-563.00	14217.00	22800	20221208	-44.21	11440	20231031	11.19	21850	-41.78	20230330	11440	11.19	20231031	21850	-41.78	20230330	11440	11.19	20231031	1.72	N	138080	500	53 억	366110	N	N	85	N	N
108	20231211	140748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12780	490	2	3.99	798210500	62423	588.45	12450	12950	12450	15970	8610	12290	12787.12	3.45	-2851	-4411	12550	12420	12320	12190	12090	12370	12140	53	3680	500	8600	10	1	10624095	1358	-22.70	0.90	12	0.59	-563.00	14217.00	22800	20221208	-43.95	11440	20231031	11.71	21850	-41.51	20230330	11440	11.71	20231031	21850	-41.51	20230330	11440	11.71	20231031	1.72	N	138080	500	53 억	366110	N	N	85	N	N
109	20231211	130749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12800	510	2	4.15	742884540	58109	547.78	12450	12950	12450	15970	8610	12290	12784.33	3.45	-2851	-3893	12550	12420	12320	12190	12090	12370	12140	53	3680	500	8600	10	1	10624095	1360	-22.74	0.90	12	0.55	-563.00	14217.00	22800	20221208	-43.86	11440	20231031	11.89	21850	-41.42	20230330	11440	11.89	20231031	21850	-41.42	20230330	11440	11.89	20231031	1.72	N	138080	500	53 억	366110	N	N	85	N	N
110	20231211	120748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12740	450	2	3.66	695948310	54459	513.38	12450	12950	12450	15970	8610	12290	12779.31	3.45	-2851	-3347	12550	12420	12320	12190	12090	12370	12140	53	3680	500	8600	10	1	10624095	1354	-22.63	0.90	12	0.51	-563.00	14217.00	22800	20221208	-44.12	11440	20231031	11.36	21850	-41.69	20230330	11440	11.36	20231031	21850	-41.69	20230330	11440	11.36	20231031	1.72	N	138080	500	53 억	366110	N	N	85	N	N
111	20231211	110745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12860	570	2	4.64	380247220	29883	281.70	12450	12920	12450	15970	8610	12290	12724.53	3.45	-2851	7743	12550	12420	12320	12190	12090	12370	12140	53	3680	500	8600	10	1	10624095	1366	-22.84	0.90	12	0.28	-563.00	14217.00	22800	20221208	-43.60	11440	20231031	12.41	21850	-41.14	20230330	11440	12.41	20231031	21850	-41.14	20230330	11440	12.41	20231031	1.72	N	138080	500	53 억	366110	N	N	85	N	N
112	20231211	100743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12690	400	2	3.25	109110530	8663	81.66	12450	12820	12450	15970	8610	12290	12595.01	3.45	-2851	3978	12550	12420	12320	12190	12090	12370	12140	53	3680	500	8600	10	1	10624095	1348	-22.54	0.89	12	0.08	-563.00	14217.00	22800	20221208	-44.34	11440	20231031	10.93	21850	-41.92	20230330	11440	10.93	20231031	21850	-41.92	20230330	11440	10.93	20231031	1.72	N	138080	500	53 억	366110	N	N	85	N	N
113	20231211	090744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12510	220	2	1.79	5451710	435	4.10	12450	12820	12450	15970	8610	12290	12532.67	3.45	-2851	-199	12550	12420	12320	12190	12090	12370	12140	53	3680	500	8600	10	1	10624095	1329	-22.22	0.88	12	0.00	-563.00	14217.00	22800	20221208	-45.13	11440	20231031	9.35	21850	-42.75	20230330	11440	9.35	20231031	21850	-42.75	20230330	11440	9.35	20231031	1.72	N	138080	500	53 억	366110	N	N	85	N	N
114	20231208	160735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12290	90	2	0.74	130707670	10608	144.60	12300	12450	12220	15860	8540	12200	12321.64	3.45	0	2290	12460	12330	12260	12130	12060	12295	12095	53	3660	500	8540	10	1	10624095	1306	-21.83	0.86	12	0.10	-563.00	14217.00	22800	20221208	-46.10	11440	20231031	7.43	21850	-43.75	20230330	11440	7.43	20231031	22800	-46.10	20221208	11440	7.43	20231031	1.72	N	138080	500	53 억	366110	N	N	85	N	N
115	20231208	150739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12350	150	2	1.23	121001100	9821	133.87	12300	12450	12220	15860	8540	12200	12320.65	3.45	0	2281	12460	12330	12260	12130	12060	12295	12095	53	3660	500	8540	10	1	10624095	1312	-21.94	0.87	12	0.09	-563.00	14217.00	22800	20221208	-45.83	11440	20231031	7.95	21850	-43.48	20230330	11440	7.95	20231031	22800	-45.83	20221208	11440	7.95	20231031	1.72	N	138080	500	53 억	366110	N	N	18	N	N
116	20231208	140737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12350	150	2	1.23	108567400	8815	120.16	12300	12450	12220	15860	8540	12200	12316.21	3.45	0	2185	12460	12330	12260	12130	12060	12295	12095	53	3660	500	8540	10	1	10624095	1312	-21.94	0.87	12	0.08	-563.00	14217.00	22800	20221208	-45.83	11440	20231031	7.95	21850	-43.48	20230330	11440	7.95	20231031	22800	-45.83	20221208	11440	7.95	20231031	1.72	N	138080	500	53 억	366110	N	N	18	N	N
117	20231208	130737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12380	180	2	1.48	90834050	7374	100.52	12300	12450	12220	15860	8540	12200	12318.15	3.45	0	1248	12460	12330	12260	12130	12060	12295	12095	53	3660	500	8540	10	1	10624095	1315	-21.99	0.87	12	0.07	-563.00	14217.00	22800	20221208	-45.70	11440	20231031	8.22	21850	-43.34	20230330	11440	8.22	20231031	22800	-45.70	20221208	11440	8.22	20231031	1.72	N	138080	500	53 억	366110	N	N	18	N	N
118	20231208	120734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12270	70	2	0.57	68806290	5586	76.15	12300	12450	12220	15860	8540	12200	12317.63	3.45	0	1615	12460	12330	12260	12130	12060	12295	12095	53	3660	500	8540	10	1	10624095	1304	-21.79	0.86	12	0.05	-563.00	14217.00	22800	20221208	-46.18	11440	20231031	7.26	21850	-43.84	20230330	11440	7.26	20231031	22800	-46.18	20221208	11440	7.26	20231031	1.72	N	138080	500	53 억	366110	N	N	18	N	N
119	20231208	110732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12290	90	2	0.74	60382440	4900	66.79	12300	12450	12220	15860	8540	12200	12322.95	3.45	0	2115	12460	12330	12260	12130	12060	12295	12095	53	3660	500	8540	10	1	10624095	1306	-21.83	0.86	12	0.05	-563.00	14217.00	22800	20221208	-46.10	11440	20231031	7.43	21850	-43.75	20230330	11440	7.43	20231031	22800	-46.10	20221208	11440	7.43	20231031	1.72	N	138080	500	53 억	366110	N	N	18	N	N
120	20231208	100741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12310	110	2	0.90	54051440	4384	59.76	12300	12450	12220	15860	8540	12200	12329.25	3.45	0	2267	12460	12330	12260	12130	12060	12295	12095	53	3660	500	8540	10	1	10624095	1308	-21.87	0.87	12	0.04	-563.00	14217.00	22800	20221208	-46.01	11440	20231031	7.60	21850	-43.66	20230330	11440	7.60	20231031	22800	-46.01	20221208	11440	7.60	20231031	1.72	N	138080	500	53 억	366110	N	N	18	N	N
121	20231208	090730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12300	100	2	0.82	2988900	243	3.31	12300	12300	12300	15860	8540	12200	12300.00	3.45	0	-21	12460	12330	12260	12130	12060	12295	12095	53	3660	500	8540	10	1	10624095	1307	-21.85	0.87	12	0.00	-563.00	14217.00	22800	20221208	-46.05	11440	20231031	7.52	21850	-43.71	20230330	11440	7.52	20231031	22800	-46.05	20221208	11440	7.52	20231031	1.72	N	138080	500	53 억	366110	N	N	18	N	N
122	20231207	160733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12200	-60	5	-0.49	89594900	7319	84.24	12380	12390	12190	15930	8590	12260	12241.41	3.47	0	-2802	12446	12352	12226	12132	12006	12400	12180	53	3670	500	8580	10	1	10624095	1296	-21.67	0.86	12	0.07	-563.00	14217.00	22800	20221208	-46.49	11440	20231031	6.64	21850	-44.16	20230330	11440	6.64	20231031	22800	-46.49	20221208	11440	6.64	20231031	1.72	N	138080	500	53 억	368912	N	N	18	N	N
123	20231207	150735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12210	-50	5	-0.41	86739390	7085	81.55	12380	12390	12190	15930	8590	12260	12242.68	3.47	0	-2775	12446	12352	12226	12132	12006	12400	12180	53	3670	500	8580	10	1	10624095	1297	-21.69	0.86	12	0.07	-563.00	14217.00	22800	20221208	-46.45	11440	20231031	6.73	21850	-44.12	20230330	11440	6.73	20231031	22800	-46.45	20221208	11440	6.73	20231031	1.72	N	138080	500	53 억	368912	N	N	18	N	N
124	20231207	140730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12280	20	2	0.16	70399470	5747	66.15	12380	12390	12190	15930	8590	12260	12249.78	3.47	0	-2184	12446	12352	12226	12132	12006	12400	12180	53	3670	500	8580	10	1	10624095	1305	-21.81	0.86	12	0.05	-563.00	14217.00	22800	20221208	-46.14	11440	20231031	7.34	21850	-43.80	20230330	11440	7.34	20231031	22800	-46.14	20221208	11440	7.34	20231031	1.72	N	138080	500	53 억	368912	N	N	18	N	N
125	20231207	130730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12250	-10	5	-0.08	62674540	5116	58.89	12380	12390	12190	15930	8590	12260	12250.69	3.47	0	-2145	12446	12352	12226	12132	12006	12400	12180	53	3670	500	8580	10	1	10624095	1301	-21.76	0.86	12	0.05	-563.00	14217.00	22800	20221208	-46.27	11440	20231031	7.08	21850	-43.94	20230330	11440	7.08	20231031	22800	-46.27	20221208	11440	7.08	20231031	1.72	N	138080	500	53 억	368912	N	N	18	N	N
126	20231207	120732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12240	-20	5	-0.16	60751650	4959	57.08	12380	12390	12190	15930	8590	12260	12250.79	3.47	0	-2145	12446	12352	12226	12132	12006	12400	12180	53	3670	500	8580	10	1	10624095	1300	-21.74	0.86	12	0.05	-563.00	14217.00	22800	20221208	-46.32	11440	20231031	6.99	21850	-43.98	20230330	11440	6.99	20231031	22800	-46.32	20221208	11440	6.99	20231031	1.72	N	138080	500	53 억	368912	N	N	18	N	N
127	20231207	110727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12190	-70	5	-0.57	55416860	4522	52.05	12380	12390	12190	15930	8590	12260	12254.94	3.47	0	-2115	12446	12352	12226	12132	12006	12400	12180	53	3670	500	8580	10	1	10624095	1295	-21.65	0.86	12	0.04	-563.00	14217.00	22800	20221208	-46.54	11440	20231031	6.56	21850	-44.21	20230330	11440	6.56	20231031	22800	-46.54	20221208	11440	6.56	20231031	1.72	N	138080	500	53 억	368912	N	N	18	N	N
128	20231207	100726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12230	-30	5	-0.24	32183870	2620	30.16	12380	12390	12200	15930	8590	12260	12283.92	3.47	0	-1635	12446	12352	12226	12132	12006	12400	12180	53	3670	500	8580	10	1	10624095	1299	-21.72	0.86	12	0.02	-563.00	14217.00	22800	20221208	-46.36	11440	20231031	6.91	21850	-44.03	20230330	11440	6.91	20231031	22800	-46.36	20221208	11440	6.91	20231031	1.72	N	138080	500	53 억	368912	N	N	18	N	N
129	20231207	090733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12280	20	2	0.16	3180710	259	2.98	12380	12390	12240	15930	8590	12260	12280.73	3.47	0	-130	12446	12352	12226	12132	12006	12400	12180	53	3670	500	8580	10	1	10624095	1305	-21.81	0.86	12	0.00	-563.00	14217.00	22800	20221208	-46.14	11440	20231031	7.34	21850	-43.80	20230330	11440	7.34	20231031	22800	-46.14	20221208	11440	7.34	20231031	1.72	N	138080	500	53 억	368912	N	N	18	N	N
130	20231206	160722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12260	90	2	0.74	105802540	8676	42.25	12110	12320	12100	15820	8520	12170	12194.76	3.47	0	374	12890	12530	12290	11930	11690	12410	11810	53	3650	500	8510	10	1	10624095	1303	-21.78	0.86	12	0.08	-563.00	14217.00	22800	20221208	-46.23	11440	20231031	7.17	21850	-43.89	20230330	11440	7.17	20231031	22800	-46.23	20221208	11440	7.17	20231031	1.74	N	138080	500	53 억	368445	N	N	18	N	N
131	20231206	150734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12200	30	2	0.25	101391590	8316	40.50	12110	12320	12100	15820	8520	12170	12192.35	3.47	0	395	12890	12530	12290	11930	11690	12410	11810	53	3650	500	8510	10	1	10624095	1296	-21.67	0.86	12	0.08	-563.00	14217.00	22800	20221208	-46.49	11440	20231031	6.64	21850	-44.16	20230330	11440	6.64	20231031	22800	-46.49	20221208	11440	6.64	20231031	1.74	N	138080	500	53 억	368445	N	N	129	N	N
132	20231206	140732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12250	80	2	0.66	92330740	7574	36.88	12110	12320	12100	15820	8520	12170	12190.49	3.47	0	284	12890	12530	12290	11930	11690	12410	11810	53	3650	500	8510	10	1	10624095	1301	-21.76	0.86	12	0.07	-563.00	14217.00	22800	20221208	-46.27	11440	20231031	7.08	21850	-43.94	20230330	11440	7.08	20231031	22800	-46.27	20221208	11440	7.08	20231031	1.74	N	138080	500	53 억	368445	N	N	129	N	N
133	20231206	130724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12260	90	2	0.74	72088830	5916	28.81	12110	12320	12100	15820	8520	12170	12185.40	3.47	0	-113	12890	12530	12290	11930	11690	12410	11810	53	3650	500	8510	10	1	10624095	1303	-21.78	0.86	12	0.06	-563.00	14217.00	22800	20221208	-46.23	11440	20231031	7.17	21850	-43.89	20230330	11440	7.17	20231031	22800	-46.23	20221208	11440	7.17	20231031	1.74	N	138080	500	53 억	368445	N	N	129	N	N
134	20231206	120721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12200	30	2	0.25	62367400	5123	24.95	12110	12320	12100	15820	8520	12170	12174.00	3.47	0	-65	12890	12530	12290	11930	11690	12410	11810	53	3650	500	8510	10	1	10624095	1296	-21.67	0.86	12	0.05	-563.00	14217.00	22800	20221208	-46.49	11440	20231031	6.64	21850	-44.16	20230330	11440	6.64	20231031	22800	-46.49	20221208	11440	6.64	20231031	1.74	N	138080	500	53 억	368445	N	N	129	N	N
135	20231206	110734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12170	0	3	0.00	56778270	4666	22.72	12110	12320	12100	15820	8520	12170	12168.51	3.47	0	-65	12890	12530	12290	11930	11690	12410	11810	53	3650	500	8510	10	1	10624095	1293	-21.62	0.86	12	0.04	-563.00	14217.00	22800	20221208	-46.62	11440	20231031	6.38	21850	-44.30	20230330	11440	6.38	20231031	22800	-46.62	20221208	11440	6.38	20231031	1.74	N	138080	500	53 억	368445	N	N	129	N	N
136	20231206	100724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12290	120	2	0.99	48489320	3988	19.42	12110	12320	12100	15820	8520	12170	12158.81	3.47	0	-99	12890	12530	12290	11930	11690	12410	11810	53	3650	500	8510	10	1	10624095	1306	-21.83	0.86	12	0.04	-563.00	14217.00	22800	20221208	-46.10	11440	20231031	7.43	21850	-43.75	20230330	11440	7.43	20231031	22800	-46.10	20221208	11440	7.43	20231031	1.74	N	138080	500	53 억	368445	N	N	129	N	N
137	20231206	090727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12100	-70	5	-0.58	8193290	676	3.29	12110	12220	12100	15820	8520	12170	12120.25	3.47	0	-78	12890	12530	12290	11930	11690	12410	11810	53	3650	500	8510	10	1	10624095	1286	-21.49	0.85	12	0.01	-563.00	14217.00	22800	20221208	-46.93	11440	20231031	5.77	21850	-44.62	20230330	11440	5.77	20231031	22800	-46.93	20221208	11440	5.77	20231031	1.74	N	138080	500	53 억	368445	N	N	129	N	N
138	20231205	160731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12170	-370	5	-2.95	249868970	20291	94.14	12450	12650	12050	16300	8780	12540	12314.30	3.53	0	-6234	12760	12650	12430	12320	12100	12705	12375	53	3760	500	8770	10	1	10624095	1293	-21.62	0.86	12	0.19	-563.00	14217.00	22800	20221208	-46.62	11440	20231031	6.38	21850	-44.30	20230330	11440	6.38	20231031	22800	-46.62	20221208	11440	6.38	20231031	1.74	N	138080	500	53 억	374781	N	N	129	N	N
139	20231205	150725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12170	-370	5	-2.95	243745850	19788	91.81	12450	12650	12050	16300	8780	12540	12317.86	3.53	0	-6135	12760	12650	12430	12320	12100	12705	12375	53	3760	500	8770	10	1	10624095	1293	-21.62	0.86	12	0.19	-563.00	14217.00	22800	20221208	-46.62	11440	20231031	6.38	21850	-44.30	20230330	11440	6.38	20231031	22800	-46.62	20221208	11440	6.38	20231031	1.74	N	138080	500	53 억	374781	N	N	18	N	N
140	20231205	140727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12270	-270	5	-2.15	179663850	14543	67.48	12450	12650	12050	16300	8780	12540	12353.97	3.53	0	-3359	12760	12650	12430	12320	12100	12705	12375	53	3760	500	8770	10	1	10624095	1304	-21.79	0.86	12	0.14	-563.00	14217.00	22800	20221208	-46.18	11440	20231031	7.26	21850	-43.84	20230330	11440	7.26	20231031	22800	-46.18	20221208	11440	7.26	20231031	1.74	N	138080	500	53 억	374781	N	N	18	N	N
141	20231205	130724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12300	-240	5	-1.91	169341280	13703	63.58	12450	12650	12050	16300	8780	12540	12357.97	3.53	0	-2873	12760	12650	12430	12320	12100	12705	12375	53	3760	500	8770	10	1	10624095	1307	-21.85	0.87	12	0.13	-563.00	14217.00	22800	20221208	-46.05	11440	20231031	7.52	21850	-43.71	20230330	11440	7.52	20231031	22800	-46.05	20221208	11440	7.52	20231031	1.74	N	138080	500	53 억	374781	N	N	18	N	N
142	20231205	120721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12410	-130	5	-1.04	89447360	7194	33.38	12450	12650	12400	16300	8780	12540	12433.61	3.53	0	-3495	12760	12650	12430	12320	12100	12705	12375	53	3760	500	8770	10	1	10624095	1318	-22.04	0.87	12	0.07	-563.00	14217.00	22800	20221208	-45.57	11440	20231031	8.48	21850	-43.20	20230330	11440	8.48	20231031	22800	-45.57	20221208	11440	8.48	20231031	1.74	N	138080	500	53 억	374781	N	N	18	N	N
143	20231205	110723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12430	-110	5	-0.88	75708500	6087	28.24	12450	12650	12400	16300	8780	12540	12437.74	3.53	0	-2892	12760	12650	12430	12320	12100	12705	12375	53	3760	500	8770	10	1	10624095	1321	-22.08	0.87	12	0.06	-563.00	14217.00	22800	20221208	-45.48	11440	20231031	8.65	21850	-43.11	20230330	11440	8.65	20231031	22800	-45.48	20221208	11440	8.65	20231031	1.74	N	138080	500	53 억	374781	N	N	18	N	N
144	20231205	100726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12480	-60	5	-0.48	42567930	3419	15.86	12450	12650	12420	16300	8780	12540	12450.40	3.53	0	-760	12760	12650	12430	12320	12100	12705	12375	53	3760	500	8770	10	1	10624095	1326	-22.17	0.88	12	0.03	-563.00	14217.00	22800	20221208	-45.26	11440	20231031	9.09	21850	-42.88	20230330	11440	9.09	20231031	22800	-45.26	20221208	11440	9.09	20231031	1.74	N	138080	500	53 억	374781	N	N	18	N	N
145	20231205	090720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12540	0	3	0.00	6051480	485	2.25	12450	12650	12450	16300	8780	12540	12477.28	3.53	0	-159	12760	12650	12430	12320	12100	12705	12375	53	3760	500	8770	10	1	10624095	1332	-22.27	0.88	12	0.00	-563.00	14217.00	22800	20221208	-45.00	11440	20231031	9.62	21850	-42.61	20230330	11440	9.62	20231031	22800	-45.00	20221208	11440	9.62	20231031	1.74	N	138080	500	53 억	374781	N	N	18	N	N
146	20231204	160717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12540	350	2	2.87	265681970	21397	231.69	12250	12540	12210	15840	8540	12190	12416.59	3.52	0	530	12383	12286	12193	12096	12003	12335	12145	53	3650	500	8530	10	1	10624095	1332	-22.27	0.88	12	0.20	-563.00	14217.00	22800	20221208	-45.00	11440	20231031	9.62	21850	-42.61	20230330	11440	9.62	20231031	22800	-45.00	20221208	11440	9.62	20231031	1.76	N	138080	500	53 억	374301	N	N	18	N	N
147	20231204	150721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12520	330	2	2.71	237815720	19174	207.62	12250	12540	12210	15840	8540	12190	12403.03	3.52	0	460	12383	12286	12193	12096	12003	12335	12145	53	3650	500	8530	10	1	10624095	1330	-22.24	0.88	12	0.18	-563.00	14217.00	22800	20221208	-45.09	11440	20231031	9.44	21850	-42.70	20230330	11440	9.44	20231031	22800	-45.09	20221208	11440	9.44	20231031	1.76	N	138080	500	53 억	374301	N	N	142	N	N
148	20231204	140716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12490	300	2	2.46	209496480	16906	183.06	12250	12540	12210	15840	8540	12190	12391.84	3.52	0	-323	12383	12286	12193	12096	12003	12335	12145	53	3650	500	8530	10	1	10624095	1327	-22.18	0.88	12	0.16	-563.00	14217.00	22800	20221208	-45.22	11440	20231031	9.18	21850	-42.84	20230330	11440	9.18	20231031	22800	-45.22	20221208	11440	9.18	20231031	1.76	N	138080	500	53 억	374301	N	N	142	N	N
149	20231204	130715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12350	160	2	1.31	122373390	9915	107.36	12250	12490	12210	15840	8540	12190	12342.25	3.52	0	-2150	12383	12286	12193	12096	12003	12335	12145	53	3650	500	8530	10	1	10624095	1312	-21.94	0.87	12	0.09	-563.00	14217.00	22800	20221208	-45.83	11440	20231031	7.95	21850	-43.48	20230330	11440	7.95	20231031	22800	-45.83	20221208	11440	7.95	20231031	1.76	N	138080	500	53 억	374301	N	N	142	N	N
150	20231204	120715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12390	200	2	1.64	103942500	8425	91.23	12250	12490	12210	15840	8540	12190	12337.39	3.52	0	-2015	12383	12286	12193	12096	12003	12335	12145	53	3650	500	8530	10	1	10624095	1316	-22.01	0.87	12	0.08	-563.00	14217.00	22800	20221208	-45.66	11440	20231031	8.30	21850	-43.30	20230330	11440	8.30	20231031	22800	-45.66	20221208	11440	8.30	20231031	1.76	N	138080	500	53 억	374301	N	N	142	N	N
151	20231204	110718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12350	160	2	1.31	90909280	7371	79.82	12250	12490	12210	15840	8540	12190	12333.37	3.52	0	-1816	12383	12286	12193	12096	12003	12335	12145	53	3650	500	8530	10	1	10624095	1312	-21.94	0.87	12	0.07	-563.00	14217.00	22800	20221208	-45.83	11440	20231031	7.95	21850	-43.48	20230330	11440	7.95	20231031	22800	-45.83	20221208	11440	7.95	20231031	1.76	N	138080	500	53 억	374301	N	N	142	N	N
152	20231204	100717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12350	160	2	1.31	72320200	5866	63.52	12250	12490	12210	15840	8540	12190	12328.71	3.52	0	-1218	12383	12286	12193	12096	12003	12335	12145	53	3650	500	8530	10	1	10624095	1312	-21.94	0.87	12	0.06	-563.00	14217.00	22800	20221208	-45.83	11440	20231031	7.95	21850	-43.48	20230330	11440	7.95	20231031	22800	-45.83	20221208	11440	7.95	20231031	1.76	N	138080	500	53 억	374301	N	N	142	N	N
153	20231204	090716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12260	70	2	0.57	10675550	871	9.43	12250	12300	12250	15840	8540	12190	12256.66	3.52	0	-385	12383	12286	12193	12096	12003	12335	12145	53	3650	500	8530	10	1	10624095	1303	-21.78	0.86	12	0.01	-563.00	14217.00	22800	20221208	-46.23	11440	20231031	7.17	21850	-43.89	20230330	11440	7.17	20231031	22800	-46.23	20221208	11440	7.17	20231031	1.76	N	138080	500	53 억	374301	N	N	142	N	N
154	20231201	160716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12190	40	2	0.33	106230800	8711	91.42	12160	12290	12100	15790	8510	12150	12195.03	3.51	0	1111	12443	12296	12213	12066	11983	12370	12140	53	3640	500	8500	10	1	10624095	1295	-21.65	0.86	12	0.08	-563.00	14217.00	22800	20221208	-46.54	11440	20231031	6.56	21850	-44.21	20230330	11440	6.56	20231031	22800	-46.54	20221208	11440	6.56	20231031	1.76	N	138080	500	53 억	373338	N	N	142	N	N
155	20231201	150715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12290	140	2	1.15	100734000	8261	86.69	12160	12290	12100	15790	8510	12150	12193.92	3.51	0	1115	12443	12296	12213	12066	11983	12370	12140	53	3640	500	8500	10	1	10624095	1306	-21.83	0.86	12	0.08	-563.00	14217.00	22800	20221208	-46.10	11440	20231031	7.43	21850	-43.75	20230330	11440	7.43	20231031	22800	-46.10	20221208	11440	7.43	20231031	1.76	N	138080	500	53 억	373338	N	N	8	N	N
156	20231201	140715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12200	50	2	0.41	84921220	6969	73.13	12160	12280	12100	15790	8510	12150	12185.57	3.51	0	1027	12443	12296	12213	12066	11983	12370	12140	53	3640	500	8500	10	1	10624095	1296	-21.67	0.86	12	0.07	-563.00	14217.00	22800	20221208	-46.49	11440	20231031	6.64	21850	-44.16	20230330	11440	6.64	20231031	22800	-46.49	20221208	11440	6.64	20231031	1.76	N	138080	500	53 억	373338	N	N	8	N	N
157	20231201	130717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12190	40	2	0.33	68551790	5628	59.06	12160	12280	12100	15790	8510	12150	12180.49	3.51	0	482	12443	12296	12213	12066	11983	12370	12140	53	3640	500	8500	10	1	10624095	1295	-21.65	0.86	12	0.05	-563.00	14217.00	22800	20221208	-46.54	11440	20231031	6.56	21850	-44.21	20230330	11440	6.56	20231031	22800	-46.54	20221208	11440	6.56	20231031	1.76	N	138080	500	53 억	373338	N	N	8	N	N
158	20231201	120721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12230	80	2	0.66	57628220	4733	49.67	12160	12280	12100	15790	8510	12150	12175.83	3.51	0	496	12443	12296	12213	12066	11983	12370	12140	53	3640	500	8500	10	1	10624095	1299	-21.72	0.86	12	0.04	-563.00	14217.00	22800	20221208	-46.36	11440	20231031	6.91	21850	-44.03	20230330	11440	6.91	20231031	22800	-46.36	20221208	11440	6.91	20231031	1.76	N	138080	500	53 억	373338	N	N	8	N	N
159	20231201	110717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12230	80	2	0.66	45898820	3774	39.61	12160	12280	12100	15790	8510	12150	12161.85	3.51	0	282	12443	12296	12213	12066	11983	12370	12140	53	3640	500	8500	10	1	10624095	1299	-21.72	0.86	12	0.04	-563.00	14217.00	22800	20221208	-46.36	11440	20231031	6.91	21850	-44.03	20230330	11440	6.91	20231031	22800	-46.36	20221208	11440	6.91	20231031	1.76	N	138080	500	53 억	373338	N	N	8	N	N
160	20231201	100722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12160	10	2	0.08	28303000	2331	24.46	12160	12280	12100	15790	8510	12150	12142.00	3.51	0	-650	12443	12296	12213	12066	11983	12370	12140	53	3640	500	8500	10	1	10624095	1292	-21.60	0.86	12	0.02	-563.00	14217.00	22800	20221208	-46.67	11440	20231031	6.29	21850	-44.35	20230330	11440	6.29	20231031	22800	-46.67	20221208	11440	6.29	20231031	1.76	N	138080	500	53 억	373338	N	N	8	N	N
161	20231201	090714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12280	130	2	1.07	2629940	216	2.27	12160	12280	12160	15790	8510	12150	12175.65	3.51	0	-118	12443	12296	12213	12066	11983	12370	12140	53	3640	500	8500	10	1	10624095	1305	-21.81	0.86	12	0.00	-563.00	14217.00	22800	20221208	-46.14	11440	20231031	7.34	21850	-43.80	20230330	11440	7.34	20231031	22800	-46.14	20221208	11440	7.34	20231031	1.76	N	138080	500	53 억	373338	N	N	8	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History