KissMeData/056360/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160615	00	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	5980	-10	5	-0.17	172364650	29123	75.91	6040	6040	5640	7780	4200	5990	5918.43	2.38	705	705	6143	6066	5983	5906	5823	6105	5945	49	1790	500	3830	10	1	9796800	586	13.03	0.44	12	0.30	459.00	13580.00	9230	20230829	-35.21	5640	20231228	6.03	9230	-35.21	20230829	5640	6.03	20231228	9230	-35.21	20230829	5640	6.03	20231228	2.62	N	056360	500	48 억	233164	N	N	N	N
3	20231229	150611	00	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	5980	-10	5	-0.17	172364650	29123	75.91	6040	6040	5640	7780	4200	5990	5918.43	2.38	705	705	6143	6066	5983	5906	5823	6105	5945	49	1790	500	3830	10	1	9796800	586	13.03	0.44	12	0.30	459.00	13580.00	9230	20230829	-35.21	5640	20231228	6.03	9230	-35.21	20230829	5640	6.03	20231228	9230	-35.21	20230829	5640	6.03	20231228	2.62	N	056360	500	48 억	233164	N	N	N	N
4	20231229	140612	00	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	5980	-10	5	-0.17	172364650	29123	75.91	6040	6040	5640	7780	4200	5990	5918.43	2.38	705	705	6143	6066	5983	5906	5823	6105	5945	49	1790	500	3830	10	1	9796800	586	13.03	0.44	12	0.30	459.00	13580.00	9230	20230829	-35.21	5640	20231228	6.03	9230	-35.21	20230829	5640	6.03	20231228	9230	-35.21	20230829	5640	6.03	20231228	2.62	N	056360	500	48 억	233164	N	N	N	N
5	20231229	130611	00	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	5980	-10	5	-0.17	172364650	29123	75.91	6040	6040	5640	7780	4200	5990	5918.43	2.38	705	705	6143	6066	5983	5906	5823	6105	5945	49	1790	500	3830	10	1	9796800	586	13.03	0.44	12	0.30	459.00	13580.00	9230	20230829	-35.21	5640	20231228	6.03	9230	-35.21	20230829	5640	6.03	20231228	9230	-35.21	20230829	5640	6.03	20231228	2.62	N	056360	500	48 억	233164	N	N	N	N
6	20231229	120612	00	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	5980	-10	5	-0.17	172364650	29123	75.91	6040	6040	5640	7780	4200	5990	5918.43	2.38	705	705	6143	6066	5983	5906	5823	6105	5945	49	1790	500	3830	10	1	9796800	586	13.03	0.44	12	0.30	459.00	13580.00	9230	20230829	-35.21	5640	20231228	6.03	9230	-35.21	20230829	5640	6.03	20231228	9230	-35.21	20230829	5640	6.03	20231228	2.62	N	056360	500	48 억	233164	N	N	N	N
7	20231229	110547	00	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	5980	-10	5	-0.17	172364650	29123	75.91	6040	6040	5640	7780	4200	5990	5918.43	2.38	705	705	6143	6066	5983	5906	5823	6105	5945	49	1790	500	3830	10	1	9796800	586	13.03	0.44	12	0.30	459.00	13580.00	9230	20230829	-35.21	5640	20231228	6.03	9230	-35.21	20230829	5640	6.03	20231228	9230	-35.21	20230829	5640	6.03	20231228	2.62	N	056360	500	48 억	233164	N	N	N	N
8	20231229	100552	00	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	5980	-10	5	-0.17	172364650	29123	75.91	6040	6040	5640	7780	4200	5990	5918.43	2.38	705	705	6143	6066	5983	5906	5823	6105	5945	49	1790	500	3830	10	1	9796800	586	13.03	0.44	12	0.30	459.00	13580.00	9230	20230829	-35.21	5640	20231228	6.03	9230	-35.21	20230829	5640	6.03	20231228	9230	-35.21	20230829	5640	6.03	20231228	2.62	N	056360	500	48 억	233164	N	N	N	N
9	20231229	090552	00	60.00	KOSDAQ	신저가	통신장비	N	N	N	N	60	N	5980	-10	5	-0.17	172364650	29123	75.91	6040	6040	5640	7780	4200	5990	5918.43	2.38	705	705	6143	6066	5983	5906	5823	6105	5945	49	1790	500	3830	10	1	9796800	586	13.03	0.44	12	0.30	459.00	13580.00	9230	20230829	-35.21	5640	20231228	6.03	9230	-35.21	20230829	5640	6.03	20231228	9230	-35.21	20230829	5640	6.03	20231228	2.62	N	056360	500	48 억	233164	N	N	N	N
10	20231228	160546	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5980	-10	5	-0.17	172310710	29114	75.89	6040	6040	5640	7780	4200	5990	5918.43	2.37	0	705	6143	6066	5983	5906	5823	6105	5945	49	1790	500	3830	10	1	9796800	586	13.03	0.44	12	0.30	459.00	13580.00	9230	20230829	-35.21	5640	20231228	6.03	9230	-35.21	20230829	5640	6.03	20231228	9230	-35.21	20230829	5640	6.03	20231228	2.62	N	056360	500	48 억	232459	N	N	N	N
11	20231228	150552	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5900	-90	5	-1.50	166491030	28139	73.35	6040	6040	5640	7780	4200	5990	5916.74	2.37	0	1153	6143	6066	5983	5906	5823	6105	5945	49	1790	500	3830	10	1	9796800	578	12.85	0.43	12	0.29	459.00	13580.00	9230	20230829	-36.08	5640	20231228	4.61	9230	-36.08	20230829	5640	4.61	20231228	9230	-36.08	20230829	5640	4.61	20231228	2.62	N	056360	500	48 억	232459	N	N	N	N
12	20231228	140546	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5940	-50	5	-0.83	142283180	24045	62.68	6040	6040	5640	7780	4200	5990	5917.37	2.37	0	52	6143	6066	5983	5906	5823	6105	5945	49	1790	500	3830	10	1	9796800	582	12.94	0.44	12	0.25	459.00	13580.00	9230	20230829	-35.64	5640	20231228	5.32	9230	-35.64	20230829	5640	5.32	20231228	9230	-35.64	20230829	5640	5.32	20231228	2.62	N	056360	500	48 억	232459	N	N	N	N
13	20231228	130547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	10	2	0.17	44494380	7438	19.39	6040	6040	5940	7780	4200	5990	5982.04	2.37	0	-364	6143	6066	5983	5906	5823	6105	5945	49	1790	500	3830	10	1	9796800	588	13.07	0.44	12	0.08	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	9230	-34.99	20230829	5640	6.38	20231031	9230	-34.99	20230829	5640	6.38	20231031	2.62	N	056360	500	48 억	232459	N	N	N	N
14	20231228	120548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5970	-20	5	-0.33	32429450	5416	14.12	6040	6040	5940	7780	4200	5990	5987.71	2.37	0	175	6143	6066	5983	5906	5823	6105	5945	49	1790	500	3830	10	1	9796800	585	13.01	0.44	12	0.06	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	9230	-35.32	20230829	5640	5.85	20231031	9230	-35.32	20230829	5640	5.85	20231031	2.62	N	056360	500	48 억	232459	N	N	N	N
15	20231228	110548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	-10	5	-0.17	25067310	4184	10.91	6040	6040	5940	7780	4200	5990	5991.23	2.37	0	182	6143	6066	5983	5906	5823	6105	5945	49	1790	500	3830	10	1	9796800	586	13.03	0.44	12	0.04	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	9230	-35.21	20230829	5640	6.03	20231031	9230	-35.21	20230829	5640	6.03	20231031	2.62	N	056360	500	48 억	232459	N	N	N	N
16	20231228	100546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	10	2	0.17	12523220	2087	5.44	6040	6040	5940	7780	4200	5990	6000.58	2.37	0	117	6143	6066	5983	5906	5823	6105	5945	49	1790	500	3830	10	1	9796800	588	13.07	0.44	12	0.02	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	9230	-34.99	20230829	5640	6.38	20231031	9230	-34.99	20230829	5640	6.38	20231031	2.62	N	056360	500	48 억	232459	N	N	N	N
17	20231228	090546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6010	20	2	0.33	5572380	924	2.41	6040	6040	6010	7780	4200	5990	6030.71	2.37	0	192	6143	6066	5983	5906	5823	6105	5945	49	1790	500	3830	10	1	9796800	589	13.09	0.44	12	0.01	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	9230	-34.89	20230829	5640	6.56	20231031	9230	-34.89	20230829	5640	6.56	20231031	2.62	N	056360	500	48 억	232459	N	N	N	N
18	20231227	160542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	-10	5	-0.17	227122180	38190	94.46	5920	6060	5900	7800	4200	6000	5947.16	2.30	0	6790	6186	6092	6026	5932	5866	6060	5900	49	1800	500	3840	10	1	9796800	587	13.05	0.44	12	0.39	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	9230	-35.10	20230829	5640	6.21	20231031	9230	-35.10	20230829	5640	6.21	20231031	2.63	N	056360	500	48 억	224945	N	N	N	N
19	20231227	150550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	-20	5	-0.33	220548750	37090	91.74	5920	6060	5900	7800	4200	6000	5946.31	2.30	0	6576	6186	6092	6026	5932	5866	6060	5900	49	1800	500	3840	10	1	9796800	586	13.03	0.44	12	0.38	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	9230	-35.21	20230829	5640	6.03	20231031	9230	-35.21	20230829	5640	6.03	20231031	2.63	N	056360	500	48 억	224945	N	N	N	N
20	20231227	140548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	-10	5	-0.17	204901460	34470	85.26	5920	6060	5900	7800	4200	6000	5944.34	2.30	0	5910	6186	6092	6026	5932	5866	6060	5900	49	1800	500	3840	10	1	9796800	587	13.05	0.44	12	0.35	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	9230	-35.10	20230829	5640	6.21	20231031	9230	-35.10	20230829	5640	6.21	20231031	2.63	N	056360	500	48 억	224945	N	N	N	N
21	20231227	130543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5960	-40	5	-0.67	170218700	28633	70.82	5920	6060	5900	7800	4200	6000	5944.84	2.30	0	4880	6186	6092	6026	5932	5866	6060	5900	49	1800	500	3840	10	1	9796800	584	12.98	0.44	12	0.29	459.00	13580.00	9230	20230829	-35.43	5640	20231031	5.67	9230	-35.43	20230829	5640	5.67	20231031	9230	-35.43	20230829	5640	5.67	20231031	2.63	N	056360	500	48 억	224945	N	N	N	N
22	20231227	120544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5970	-30	5	-0.50	161604530	27192	67.26	5920	6060	5900	7800	4200	6000	5943.09	2.30	0	4868	6186	6092	6026	5932	5866	6060	5900	49	1800	500	3840	10	1	9796800	585	13.01	0.44	12	0.28	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	9230	-35.32	20230829	5640	5.85	20231031	9230	-35.32	20230829	5640	5.85	20231031	2.63	N	056360	500	48 억	224945	N	N	N	N
23	20231227	110547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5960	-40	5	-0.67	149373150	25146	62.20	5920	6060	5900	7800	4200	6000	5940.24	2.30	0	4568	6186	6092	6026	5932	5866	6060	5900	49	1800	500	3840	10	1	9796800	584	12.98	0.44	12	0.26	459.00	13580.00	9230	20230829	-35.43	5640	20231031	5.67	9230	-35.43	20230829	5640	5.67	20231031	9230	-35.43	20230829	5640	5.67	20231031	2.63	N	056360	500	48 억	224945	N	N	N	N
24	20231227	100548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5940	-60	5	-1.00	82291100	13868	34.30	5920	6060	5900	7800	4200	6000	5933.88	2.30	0	1293	6186	6092	6026	5932	5866	6060	5900	49	1800	500	3840	10	1	9796800	582	12.94	0.44	12	0.14	459.00	13580.00	9230	20230829	-35.64	5640	20231031	5.32	9230	-35.64	20230829	5640	5.32	20231031	9230	-35.64	20230829	5640	5.32	20231031	2.63	N	056360	500	48 억	224945	N	N	N	N
25	20231227	090548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6030	30	2	0.50	12019200	2029	5.02	5920	6060	5920	7800	4200	6000	5923.71	2.30	0	-240	6186	6092	6026	5932	5866	6060	5900	49	1800	500	3840	10	1	9796800	591	13.14	0.44	12	0.02	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	9230	-34.67	20230829	5640	6.91	20231031	9230	-34.67	20230829	5640	6.91	20231031	2.63	N	056360	500	48 억	224945	N	N	N	N
26	20231226	160549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	-80	5	-1.32	242403510	40428	171.15	6120	6120	5960	7900	4260	6080	5995.93	2.37	0	-7339	6146	6112	6066	6032	5986	6130	6050	49	1820	500	3890	10	1	9796800	588	13.07	0.44	12	0.41	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	9230	-34.99	20230829	5640	6.38	20231031	9230	-34.99	20230829	5640	6.38	20231031	2.66	N	056360	500	48 억	232566	N	N	N	N
27	20231226	150546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	-90	5	-1.48	224095000	37363	158.17	6120	6120	5960	7900	4260	6080	5997.78	2.37	0	-7604	6146	6112	6066	6032	5986	6130	6050	49	1820	500	3890	10	1	9796800	587	13.05	0.44	12	0.38	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	9230	-35.10	20230829	5640	6.21	20231031	9230	-35.10	20230829	5640	6.21	20231031	2.66	N	056360	500	48 억	232566	N	N	N	N
28	20231226	140548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6010	-70	5	-1.15	118984480	19797	83.81	6120	6120	5970	7900	4260	6080	6010.23	2.37	0	-5572	6146	6112	6066	6032	5986	6130	6050	49	1820	500	3890	10	1	9796800	589	13.09	0.44	12	0.20	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	9230	-34.89	20230829	5640	6.56	20231031	9230	-34.89	20230829	5640	6.56	20231031	2.66	N	056360	500	48 억	232566	N	N	N	N
29	20231226	130547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6010	-70	5	-1.15	111622110	18572	78.62	6120	6120	5970	7900	4260	6080	6010.24	2.37	0	-5439	6146	6112	6066	6032	5986	6130	6050	49	1820	500	3890	10	1	9796800	589	13.09	0.44	12	0.19	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	9230	-34.89	20230829	5640	6.56	20231031	9230	-34.89	20230829	5640	6.56	20231031	2.66	N	056360	500	48 억	232566	N	N	N	N
30	20231226	120546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6010	-70	5	-1.15	97758540	16265	68.86	6120	6120	5970	7900	4260	6080	6010.36	2.37	0	-4429	6146	6112	6066	6032	5986	6130	6050	49	1820	500	3890	10	1	9796800	589	13.09	0.44	12	0.17	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	9230	-34.89	20230829	5640	6.56	20231031	9230	-34.89	20230829	5640	6.56	20231031	2.66	N	056360	500	48 억	232566	N	N	N	N
31	20231226	110549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	-80	5	-1.32	80660700	13419	56.81	6120	6120	5970	7900	4260	6080	6010.93	2.37	0	-3187	6146	6112	6066	6032	5986	6130	6050	49	1820	500	3890	10	1	9796800	588	13.07	0.44	12	0.14	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	9230	-34.99	20230829	5640	6.38	20231031	9230	-34.99	20230829	5640	6.38	20231031	2.66	N	056360	500	48 억	232566	N	N	N	N
32	20231226	100546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6010	-70	5	-1.15	51951930	8641	36.58	6120	6120	5970	7900	4260	6080	6012.26	2.37	0	-2871	6146	6112	6066	6032	5986	6130	6050	49	1820	500	3890	10	1	9796800	589	13.09	0.44	12	0.09	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	9230	-34.89	20230829	5640	6.56	20231031	9230	-34.89	20230829	5640	6.56	20231031	2.66	N	056360	500	48 억	232566	N	N	N	N
33	20231226	090548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6010	-70	5	-1.15	6006410	987	4.18	6120	6120	6010	7900	4260	6080	6085.52	2.37	0	-648	6146	6112	6066	6032	5986	6130	6050	49	1820	500	3890	10	1	9796800	589	13.09	0.44	12	0.01	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	9230	-34.89	20230829	5640	6.56	20231031	9230	-34.89	20230829	5640	6.56	20231031	2.66	N	056360	500	48 억	232566	N	N	N	N
34	20231222	160540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6080	20	2	0.33	143014510	23622	44.20	6070	6100	6020	7870	4250	6060	6054.29	2.41	0	-3869	6253	6156	6083	5986	5913	6205	6035	49	1810	500	3870	10	1	9796800	596	13.25	0.45	12	0.24	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	2.71	N	056360	500	48 억	236436	N	N	N	N
35	20231222	150539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6030	-30	5	-0.50	119897250	19791	37.03	6070	6100	6020	7870	4250	6060	6058.17	2.41	0	-2363	6253	6156	6083	5986	5913	6205	6035	49	1810	500	3870	10	1	9796800	591	13.14	0.44	12	0.20	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	9230	-34.67	20230829	5640	6.91	20231031	9230	-34.67	20230829	5640	6.91	20231031	2.71	N	056360	500	48 억	236436	N	N	N	N
36	20231222	140535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6070	10	2	0.17	61373730	10108	18.91	6070	6100	6060	7870	4250	6060	6071.80	2.41	0	-411	6253	6156	6083	5986	5913	6205	6035	49	1810	500	3870	10	1	9796800	595	13.22	0.45	12	0.10	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	9230	-34.24	20230829	5640	7.62	20231031	9230	-34.24	20230829	5640	7.62	20231031	2.71	N	056360	500	48 억	236436	N	N	N	N
37	20231222	130536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6070	10	2	0.17	48563980	7996	14.96	6070	6100	6060	7870	4250	6060	6073.53	2.41	0	-319	6253	6156	6083	5986	5913	6205	6035	49	1810	500	3870	10	1	9796800	595	13.22	0.45	12	0.08	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	9230	-34.24	20230829	5640	7.62	20231031	9230	-34.24	20230829	5640	7.62	20231031	2.71	N	056360	500	48 억	236436	N	N	N	N
38	20231222	120535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6080	20	2	0.33	43198000	7112	13.31	6070	6100	6060	7870	4250	6060	6073.96	2.41	0	-319	6253	6156	6083	5986	5913	6205	6035	49	1810	500	3870	10	1	9796800	596	13.25	0.45	12	0.07	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	2.71	N	056360	500	48 억	236436	N	N	N	N
39	20231222	110537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6090	30	2	0.50	28028390	4617	8.64	6070	6100	6060	7870	4250	6060	6070.69	2.41	0	-324	6253	6156	6083	5986	5913	6205	6035	49	1810	500	3870	10	1	9796800	597	13.27	0.45	12	0.05	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	2.71	N	056360	500	48 억	236436	N	N	N	N
40	20231222	100535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6060	0	3	0.00	20366250	3357	6.28	6070	6100	6060	7870	4250	6060	6066.80	2.41	0	-170	6253	6156	6083	5986	5913	6205	6035	49	1810	500	3870	10	1	9796800	594	13.20	0.45	12	0.03	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	2.71	N	056360	500	48 억	236436	N	N	N	N
41	20231222	090536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6070	10	2	0.17	7448090	1227	2.30	6070	6080	6070	7870	4250	6060	6070.16	2.41	0	781	6253	6156	6083	5986	5913	6205	6035	49	1810	500	3870	10	1	9796800	595	13.22	0.45	12	0.01	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	9230	-34.24	20230829	5640	7.62	20231031	9230	-34.24	20230829	5640	7.62	20231031	2.71	N	056360	500	48 억	236436	N	N	N	N
42	20231221	160533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6060	-50	5	-0.82	322744590	52941	95.04	6030	6180	6010	7940	4280	6110	6096.31	2.45	0	-3473	6216	6162	6106	6052	5996	6135	6025	49	1830	500	3910	10	1	9796800	594	13.20	0.45	12	0.54	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	2.74	N	056360	500	48 억	239851	N	N	N	N
43	20231221	150534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6120	10	2	0.16	304917530	50007	89.77	6030	6180	6010	7940	4280	6110	6097.50	2.45	0	-3505	6216	6162	6106	6052	5996	6135	6025	49	1830	500	3910	10	1	9796800	600	13.33	0.45	12	0.51	459.00	13580.00	9230	20230829	-33.69	5640	20231031	8.51	9230	-33.69	20230829	5640	8.51	20231031	9230	-33.69	20230829	5640	8.51	20231031	2.74	N	056360	500	48 억	239851	N	N	N	N
44	20231221	140534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6120	10	2	0.16	298535040	48959	87.89	6030	6180	6010	7940	4280	6110	6097.65	2.45	0	-3361	6216	6162	6106	6052	5996	6135	6025	49	1830	500	3910	10	1	9796800	600	13.33	0.45	12	0.50	459.00	13580.00	9230	20230829	-33.69	5640	20231031	8.51	9230	-33.69	20230829	5640	8.51	20231031	9230	-33.69	20230829	5640	8.51	20231031	2.74	N	056360	500	48 억	239851	N	N	N	N
45	20231221	130534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6090	-20	5	-0.33	272988480	44759	80.35	6030	6180	6010	7940	4280	6110	6099.07	2.45	0	-4266	6216	6162	6106	6052	5996	6135	6025	49	1830	500	3910	10	1	9796800	597	13.27	0.45	12	0.46	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	2.74	N	056360	500	48 억	239851	N	N	N	N
46	20231221	120536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6160	50	2	0.82	262718310	43078	77.33	6030	6180	6010	7940	4280	6110	6098.67	2.45	0	-4300	6216	6162	6106	6052	5996	6135	6025	49	1830	500	3910	10	1	9796800	603	13.42	0.45	12	0.44	459.00	13580.00	9230	20230829	-33.26	5640	20231031	9.22	9230	-33.26	20230829	5640	9.22	20231031	9230	-33.26	20230829	5640	9.22	20231031	2.74	N	056360	500	48 억	239851	N	N	N	N
47	20231221	110536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6060	-50	5	-0.82	116616140	19282	34.61	6030	6110	6010	7940	4280	6110	6047.93	2.45	0	-6693	6216	6162	6106	6052	5996	6135	6025	49	1830	500	3910	10	1	9796800	594	13.20	0.45	12	0.20	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	2.74	N	056360	500	48 억	239851	N	N	N	N
48	20231221	100533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6080	-30	5	-0.49	35494350	5862	10.52	6030	6110	6030	7940	4280	6110	6054.99	2.45	0	637	6216	6162	6106	6052	5996	6135	6025	49	1830	500	3910	10	1	9796800	596	13.25	0.45	12	0.06	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	2.74	N	056360	500	48 억	239851	N	N	N	N
49	20231221	090534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6110	0	3	0.00	6446210	1069	1.92	6030	6110	6030	7940	4280	6110	6030.13	2.45	0	-138	6216	6162	6106	6052	5996	6135	6025	49	1830	500	3910	10	1	9796800	599	13.31	0.45	12	0.01	459.00	13580.00	9230	20230829	-33.80	5640	20231031	8.33	9230	-33.80	20230829	5640	8.33	20231031	9230	-33.80	20230829	5640	8.33	20231031	2.74	N	056360	500	48 억	239851	N	N	N	N
50	20231220	160535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6110	20	2	0.33	339827220	55606	374.86	6160	6160	6050	7910	4270	6090	6111.34	2.32	0	9976	6170	6130	6110	6070	6050	6120	6060	49	1820	500	3890	10	1	9796800	599	13.31	0.45	12	0.57	459.00	13580.00	9230	20230829	-33.80	5640	20231031	8.33	9230	-33.80	20230829	5640	8.33	20231031	9230	-33.80	20230829	5640	8.33	20231031	2.78	N	056360	500	48 억	227492	N	N	N	N
51	20231220	150604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6090	0	3	0.00	339119360	55490	374.07	6160	6160	6050	7910	4270	6090	6111.36	2.32	0	10016	6170	6130	6110	6070	6050	6120	6060	49	1820	500	3890	10	1	9796800	597	13.27	0.45	12	0.57	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	2.78	N	056360	500	48 억	227492	N	N	N	N
52	20231220	140611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6110	20	2	0.33	324813830	53143	358.25	6160	6160	6050	7910	4270	6090	6112.07	2.32	0	9960	6170	6130	6110	6070	6050	6120	6060	49	1820	500	3890	10	1	9796800	599	13.31	0.45	12	0.54	459.00	13580.00	9230	20230829	-33.80	5640	20231031	8.33	9230	-33.80	20230829	5640	8.33	20231031	9230	-33.80	20230829	5640	8.33	20231031	2.78	N	056360	500	48 억	227492	N	N	N	N
53	20231220	130606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6130	40	2	0.66	313171170	51235	345.39	6160	6160	6050	7910	4270	6090	6112.45	2.32	0	10042	6170	6130	6110	6070	6050	6120	6060	49	1820	500	3890	10	1	9796800	601	13.36	0.45	12	0.52	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	9230	-33.59	20230829	5640	8.69	20231031	9230	-33.59	20230829	5640	8.69	20231031	2.78	N	056360	500	48 억	227492	N	N	N	N
54	20231220	120532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6140	50	2	0.82	276853430	45309	305.44	6160	6160	6050	7910	4270	6090	6110.34	2.32	0	9990	6170	6130	6110	6070	6050	6120	6060	49	1820	500	3890	10	1	9796800	602	13.38	0.45	12	0.46	459.00	13580.00	9230	20230829	-33.48	5640	20231031	8.87	9230	-33.48	20230829	5640	8.87	20231031	9230	-33.48	20230829	5640	8.87	20231031	2.78	N	056360	500	48 억	227492	N	N	N	N
55	20231220	110535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6130	40	2	0.66	60875080	9985	67.31	6160	6160	6050	7910	4270	6090	6096.65	2.32	0	3698	6170	6130	6110	6070	6050	6120	6060	49	1820	500	3890	10	1	9796800	601	13.36	0.45	12	0.10	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	9230	-33.59	20230829	5640	8.69	20231031	9230	-33.59	20230829	5640	8.69	20231031	2.78	N	056360	500	48 억	227492	N	N	N	N
56	20231220	100535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6090	0	3	0.00	32416090	5329	35.92	6160	6160	6050	7910	4270	6090	6082.96	2.32	0	571	6170	6130	6110	6070	6050	6120	6060	49	1820	500	3890	10	1	9796800	597	13.27	0.45	12	0.05	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	2.78	N	056360	500	48 억	227492	N	N	N	N
57	20231220	090533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6130	40	2	0.66	1982320	323	2.18	6160	6160	6130	7910	4270	6090	6137.21	2.32	0	-4	6170	6130	6110	6070	6050	6120	6060	49	1820	500	3890	10	1	9796800	601	13.36	0.45	12	0.00	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	9230	-33.59	20230829	5640	8.69	20231031	9230	-33.59	20230829	5640	8.69	20231031	2.78	N	056360	500	48 억	227492	N	N	N	N
58	20231219	160534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6090	-20	5	-0.33	90215310	14775	106.26	6150	6150	6090	7940	4280	6110	6105.95	2.35	0	-3205	6183	6146	6093	6056	6003	6165	6075	49	1830	500	3910	10	1	9796800	597	13.27	0.45	12	0.15	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	2.77	N	056360	500	48 억	230697	N	N	N	N
59	20231219	150535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6100	-10	5	-0.16	76256970	12483	89.78	6150	6150	6090	7940	4280	6110	6108.87	2.35	0	-3192	6183	6146	6093	6056	6003	6165	6075	49	1830	500	3910	10	1	9796800	598	13.29	0.45	12	0.13	459.00	13580.00	9230	20230829	-33.91	5640	20231031	8.16	9230	-33.91	20230829	5640	8.16	20231031	9230	-33.91	20230829	5640	8.16	20231031	2.77	N	056360	500	48 억	230697	N	N	N	N
60	20231219	140533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6090	-20	5	-0.33	64225630	10509	75.58	6150	6150	6090	7940	4280	6110	6111.49	2.35	0	-3318	6183	6146	6093	6056	6003	6165	6075	49	1830	500	3910	10	1	9796800	597	13.27	0.45	12	0.11	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	2.77	N	056360	500	48 억	230697	N	N	N	N
61	20231219	130536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6110	0	3	0.00	54240590	8872	63.81	6150	6150	6090	7940	4280	6110	6113.68	2.35	0	-2453	6183	6146	6093	6056	6003	6165	6075	49	1830	500	3910	10	1	9796800	599	13.31	0.45	12	0.09	459.00	13580.00	9230	20230829	-33.80	5640	20231031	8.33	9230	-33.80	20230829	5640	8.33	20231031	9230	-33.80	20230829	5640	8.33	20231031	2.77	N	056360	500	48 억	230697	N	N	N	N
62	20231219	120536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6140	30	2	0.49	50215610	8215	59.08	6150	6150	6090	7940	4280	6110	6112.67	2.35	0	-2095	6183	6146	6093	6056	6003	6165	6075	49	1830	500	3910	10	1	9796800	602	13.38	0.45	12	0.08	459.00	13580.00	9230	20230829	-33.48	5640	20231031	8.87	9230	-33.48	20230829	5640	8.87	20231031	9230	-33.48	20230829	5640	8.87	20231031	2.77	N	056360	500	48 억	230697	N	N	N	N
63	20231219	110535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6120	10	2	0.16	43971820	7196	51.75	6150	6150	6090	7940	4280	6110	6110.59	2.35	0	-2058	6183	6146	6093	6056	6003	6165	6075	49	1830	500	3910	10	1	9796800	600	13.33	0.45	12	0.07	459.00	13580.00	9230	20230829	-33.69	5640	20231031	8.51	9230	-33.69	20230829	5640	8.51	20231031	9230	-33.69	20230829	5640	8.51	20231031	2.77	N	056360	500	48 억	230697	N	N	N	N
64	20231219	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6120	10	2	0.16	19676540	3214	23.12	6150	6150	6100	7940	4280	6110	6122.13	2.35	0	-606	6183	6146	6093	6056	6003	6165	6075	49	1830	500	3910	10	1	9796800	600	13.33	0.45	12	0.03	459.00	13580.00	9230	20230829	-33.69	5640	20231031	8.51	9230	-33.69	20230829	5640	8.51	20231031	9230	-33.69	20230829	5640	8.51	20231031	2.77	N	056360	500	48 억	230697	N	N	N	N
65	20231219	090533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6110	0	3	0.00	1168360	190	1.37	6150	6150	6110	7940	4280	6110	6149.26	2.35	0	100	6183	6146	6093	6056	6003	6165	6075	49	1830	500	3910	10	1	9796800	599	13.31	0.45	12	0.00	459.00	13580.00	9230	20230829	-33.80	5640	20231031	8.33	9230	-33.80	20230829	5640	8.33	20231031	9230	-33.80	20230829	5640	8.33	20231031	2.77	N	056360	500	48 억	230697	N	N	N	N
66	20231218	160531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6110	20	2	0.33	83976490	13825	77.69	6090	6130	6040	7910	4270	6090	6073.96	2.33	0	2303	6196	6142	6076	6022	5956	6170	6050	49	1820	500	3890	10	1	9796800	599	13.31	0.45	12	0.14	459.00	13580.00	9230	20230829	-33.80	5640	20231031	8.33	9230	-33.80	20230829	5640	8.33	20231031	9230	-33.80	20230829	5640	8.33	20231031	2.78	N	056360	500	48 억	228394	N	N	N	N
67	20231218	150532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6120	30	2	0.49	69736250	11492	64.58	6090	6130	6040	7910	4270	6090	6068.24	2.33	0	2357	6196	6142	6076	6022	5956	6170	6050	49	1820	500	3890	10	1	9796800	600	13.33	0.45	12	0.12	459.00	13580.00	9230	20230829	-33.69	5640	20231031	8.51	9230	-33.69	20230829	5640	8.51	20231031	9230	-33.69	20230829	5640	8.51	20231031	2.78	N	056360	500	48 억	228394	N	N	N	N
68	20231218	140530	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6120	30	2	0.49	57314570	9456	53.14	6090	6130	6040	7910	4270	6090	6061.19	2.33	0	1862	6196	6142	6076	6022	5956	6170	6050	49	1820	500	3890	10	1	9796800	600	13.33	0.45	12	0.10	459.00	13580.00	9230	20230829	-33.69	5640	20231031	8.51	9230	-33.69	20230829	5640	8.51	20231031	9230	-33.69	20230829	5640	8.51	20231031	2.78	N	056360	500	48 억	228394	N	N	N	N
69	20231218	130531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6120	30	2	0.49	51769990	8547	48.03	6090	6130	6040	7910	4270	6090	6057.09	2.33	0	2021	6196	6142	6076	6022	5956	6170	6050	49	1820	500	3890	10	1	9796800	600	13.33	0.45	12	0.09	459.00	13580.00	9230	20230829	-33.69	5640	20231031	8.51	9230	-33.69	20230829	5640	8.51	20231031	9230	-33.69	20230829	5640	8.51	20231031	2.78	N	056360	500	48 억	228394	N	N	N	N
70	20231218	120527	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6090	0	3	0.00	46842440	7739	43.49	6090	6100	6040	7910	4270	6090	6052.78	2.33	0	2478	6196	6142	6076	6022	5956	6170	6050	49	1820	500	3890	10	1	9796800	597	13.27	0.45	12	0.08	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	2.78	N	056360	500	48 억	228394	N	N	N	N
71	20231218	110530	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	-30	5	-0.49	40665540	6720	37.76	6090	6100	6040	7910	4270	6090	6051.42	2.33	0	2236	6196	6142	6076	6022	5956	6170	6050	49	1820	500	3890	10	1	9796800	594	13.20	0.45	12	0.07	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	2.78	N	056360	500	48 억	228394	N	N	N	N
72	20231218	100529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	-40	5	-0.66	21563500	3560	20.00	6090	6100	6040	7910	4270	6090	6057.16	2.33	0	24	6196	6142	6076	6022	5956	6170	6050	49	1820	500	3890	10	1	9796800	593	13.18	0.45	12	0.04	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	2.78	N	056360	500	48 억	228394	N	N	N	N
73	20231218	090526	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	-30	5	-0.49	4705770	777	4.37	6090	6090	6040	7910	4270	6090	6056.33	2.33	0	93	6196	6142	6076	6022	5956	6170	6050	49	1820	500	3890	10	1	9796800	594	13.20	0.45	12	0.01	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	2.78	N	056360	500	48 억	228394	N	N	N	N
74	20231215	160528	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6090	60	2	1.00	107667680	17790	76.53	6040	6130	6010	7830	4230	6030	6052.12	2.32	0	1358	6176	6102	6066	5992	5956	6085	5975	49	1800	500	3850	10	1	9796800	597	13.27	0.45	12	0.18	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	2.85	N	056360	500	48 억	227036	N	N	N	N
75	20231215	150531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	20	2	0.33	91587710	15142	65.14	6040	6130	6010	7830	4230	6030	6048.59	2.32	0	1629	6176	6102	6066	5992	5956	6085	5975	49	1800	500	3850	10	1	9796800	593	13.18	0.45	12	0.15	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	2.85	N	056360	500	48 억	227036	N	N	N	N
76	20231215	140531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6040	10	2	0.17	73672180	12175	52.38	6040	6130	6010	7830	4230	6030	6051.10	2.32	0	1706	6176	6102	6066	5992	5956	6085	5975	49	1800	500	3850	10	1	9796800	592	13.16	0.44	12	0.12	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	9230	-34.56	20230829	5640	7.09	20231031	9230	-34.56	20230829	5640	7.09	20231031	2.85	N	056360	500	48 억	227036	N	N	N	N
77	20231215	130527	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6040	10	2	0.17	66774140	11032	47.46	6040	6130	6010	7830	4230	6030	6052.77	2.32	0	1762	6176	6102	6066	5992	5956	6085	5975	49	1800	500	3850	10	1	9796800	592	13.16	0.44	12	0.11	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	9230	-34.56	20230829	5640	7.09	20231031	9230	-34.56	20230829	5640	7.09	20231031	2.85	N	056360	500	48 억	227036	N	N	N	N
78	20231215	120528	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	30	2	0.50	59750510	9867	42.45	6040	6130	6010	7830	4230	6030	6055.59	2.32	0	1417	6176	6102	6066	5992	5956	6085	5975	49	1800	500	3850	10	1	9796800	594	13.20	0.45	12	0.10	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	2.85	N	056360	500	48 억	227036	N	N	N	N
79	20231215	110523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	50	2	0.83	48146370	7947	34.19	6040	6130	6010	7830	4230	6030	6058.43	2.32	0	1338	6176	6102	6066	5992	5956	6085	5975	49	1800	500	3850	10	1	9796800	596	13.25	0.45	12	0.08	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	2.85	N	056360	500	48 억	227036	N	N	N	N
80	20231215	100529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	20	2	0.33	44466010	7340	31.58	6040	6130	6010	7830	4230	6030	6058.04	2.32	0	1302	6176	6102	6066	5992	5956	6085	5975	49	1800	500	3850	10	1	9796800	593	13.18	0.45	12	0.07	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	2.85	N	056360	500	48 억	227036	N	N	N	N
81	20231215	090529	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6090	60	2	1.00	2050090	338	1.45	6040	6130	6040	7830	4230	6030	6065.36	2.32	0	-70	6176	6102	6066	5992	5956	6085	5975	49	1800	500	3850	10	1	9796800	597	13.27	0.45	12	0.00	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	2.85	N	056360	500	48 억	227036	N	N	N	N
82	20231214	160525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6030	10	2	0.17	141353190	23244	71.55	6080	6140	6030	7820	4220	6020	6081.46	2.39	0	-6752	6253	6136	6073	5956	5893	6105	5925	49	1800	500	3850	10	1	9796800	591	13.14	0.44	12	0.24	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	9230	-34.67	20230829	5640	6.91	20231031	9230	-34.67	20230829	5640	6.91	20231031	2.80	N	056360	500	48 억	233788	N	N	N	N
83	20231214	150544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6070	50	2	0.83	137095050	22539	69.38	6080	6140	6040	7820	4220	6020	6082.57	2.39	0	-6746	6253	6136	6073	5956	5893	6105	5925	49	1800	500	3850	10	1	9796800	595	13.22	0.45	12	0.23	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	9230	-34.24	20230829	5640	7.62	20231031	9230	-34.24	20230829	5640	7.62	20231031	2.80	N	056360	500	48 억	233788	N	N	N	N
84	20231214	140535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	60	2	1.00	125596970	20640	63.53	6080	6140	6040	7820	4220	6020	6085.12	2.39	0	-6225	6253	6136	6073	5956	5893	6105	5925	49	1800	500	3850	10	1	9796800	596	13.25	0.45	12	0.21	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	2.80	N	056360	500	48 억	233788	N	N	N	N
85	20231214	130540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6090	70	2	1.16	102969190	16917	52.07	6080	6140	6040	7820	4220	6020	6086.73	2.39	0	-5887	6253	6136	6073	5956	5893	6105	5925	49	1800	500	3850	10	1	9796800	597	13.27	0.45	12	0.17	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	2.80	N	056360	500	48 억	233788	N	N	N	N
86	20231214	120550	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6090	70	2	1.16	76439910	12561	38.66	6080	6140	6040	7820	4220	6020	6085.50	2.39	0	-5498	6253	6136	6073	5956	5893	6105	5925	49	1800	500	3850	10	1	9796800	597	13.27	0.45	12	0.13	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	2.80	N	056360	500	48 억	233788	N	N	N	N
87	20231214	110527	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6100	80	2	1.33	67211690	11043	33.99	6080	6140	6040	7820	4220	6020	6086.36	2.39	0	-4651	6253	6136	6073	5956	5893	6105	5925	49	1800	500	3850	10	1	9796800	598	13.29	0.45	12	0.11	459.00	13580.00	9230	20230829	-33.91	5640	20231031	8.16	9230	-33.91	20230829	5640	8.16	20231031	9230	-33.91	20230829	5640	8.16	20231031	2.80	N	056360	500	48 억	233788	N	N	N	N
88	20231214	100521	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6090	70	2	1.16	43592760	7157	22.03	6080	6140	6040	7820	4220	6020	6090.93	2.39	0	-3618	6253	6136	6073	5956	5893	6105	5925	49	1800	500	3850	10	1	9796800	597	13.27	0.45	12	0.07	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	2.80	N	056360	500	48 억	233788	N	N	N	N
89	20231214	090501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6120	100	2	1.66	2723490	446	1.37	6080	6130	6070	7820	4220	6020	6106.48	2.39	0	-126	6253	6136	6073	5956	5893	6105	5925	49	1800	500	3850	10	1	9796800	600	13.33	0.45	12	0.00	459.00	13580.00	9230	20230829	-33.69	5640	20231031	8.51	9230	-33.69	20230829	5640	8.51	20231031	9230	-33.69	20230829	5640	8.51	20231031	2.80	N	056360	500	48 억	233788	N	N	N	N
90	20231213	160525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6020	-110	5	-1.79	196940040	32469	44.05	6100	6190	6010	7960	4300	6130	6065.48	2.40	0	-441	6390	6260	6190	6060	5990	6225	6025	49	1830	500	3920	10	1	9796800	590	13.12	0.44	12	0.33	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	9230	-34.78	20230829	5640	6.74	20231031	9230	-34.78	20230829	5640	6.74	20231031	2.81	N	056360	500	48 억	234729	N	N	N	N
91	20231213	150536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6020	-110	5	-1.79	166300100	27383	37.15	6100	6190	6020	7960	4300	6130	6073.11	2.40	0	-1264	6390	6260	6190	6060	5990	6225	6025	49	1830	500	3920	10	1	9796800	590	13.12	0.44	12	0.28	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	9230	-34.78	20230829	5640	6.74	20231031	9230	-34.78	20230829	5640	6.74	20231031	2.81	N	056360	500	48 억	234729	N	N	N	N
92	20231213	140536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	-50	5	-0.82	121570790	19986	27.11	6100	6190	6040	7960	4300	6130	6082.80	2.40	0	-1680	6390	6260	6190	6060	5990	6225	6025	49	1830	500	3920	10	1	9796800	596	13.25	0.45	12	0.20	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	2.81	N	056360	500	48 억	234729	N	N	N	N
93	20231213	130535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	-50	5	-0.82	101025470	16607	22.53	6100	6190	6040	7960	4300	6130	6083.31	2.40	0	-247	6390	6260	6190	6060	5990	6225	6025	49	1830	500	3920	10	1	9796800	596	13.25	0.45	12	0.17	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	2.81	N	056360	500	48 억	234729	N	N	N	N
94	20231213	120534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	-50	5	-0.82	98148810	16133	21.89	6100	6190	6040	7960	4300	6130	6083.73	2.40	0	-431	6390	6260	6190	6060	5990	6225	6025	49	1830	500	3920	10	1	9796800	596	13.25	0.45	12	0.16	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	2.81	N	056360	500	48 억	234729	N	N	N	N
95	20231213	110536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	-80	5	-1.31	85504920	14045	19.05	6100	6190	6040	7960	4300	6130	6087.93	2.40	0	-428	6390	6260	6190	6060	5990	6225	6025	49	1830	500	3920	10	1	9796800	593	13.18	0.45	12	0.14	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	2.81	N	056360	500	48 억	234729	N	N	N	N
96	20231213	100539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	-50	5	-0.82	59723090	9790	13.28	6100	6190	6060	7960	4300	6130	6100.42	2.40	0	-244	6390	6260	6190	6060	5990	6225	6025	49	1830	500	3920	10	1	9796800	596	13.25	0.45	12	0.10	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	2.81	N	056360	500	48 억	234729	N	N	N	N
97	20231213	090531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6180	50	2	0.82	19286510	3151	4.27	6100	6190	6100	7960	4300	6130	6120.76	2.40	0	1079	6390	6260	6190	6060	5990	6225	6025	49	1830	500	3920	10	1	9796800	605	13.46	0.46	12	0.03	459.00	13580.00	9230	20230829	-33.04	5640	20231031	9.57	9230	-33.04	20230829	5640	9.57	20231031	9230	-33.04	20230829	5640	9.57	20231031	2.81	N	056360	500	48 억	234729	N	N	N	N
98	20231212	160512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6130	-220	5	-3.46	453209650	73103	40.40	6250	6320	6120	8250	4450	6350	6199.61	2.30	0	9795	6623	6486	6353	6216	6083	6555	6285	49	1900	500	4060	10	1	9796800	601	13.36	0.45	12	0.75	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	9230	-33.59	20230829	5640	8.69	20231031	9230	-33.59	20230829	5640	8.69	20231031	2.90	N	056360	500	48 억	224901	N	N	N	N
99	20231212	150518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6180	-170	5	-2.68	412956290	66543	36.78	6250	6320	6140	8250	4450	6350	6205.86	2.30	0	9177	6623	6486	6353	6216	6083	6555	6285	49	1900	500	4060	10	1	9796800	605	13.46	0.46	12	0.68	459.00	13580.00	9230	20230829	-33.04	5640	20231031	9.57	9230	-33.04	20230829	5640	9.57	20231031	9230	-33.04	20230829	5640	9.57	20231031	2.90	N	056360	500	48 억	224901	N	N	N	N
100	20231212	140455	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6140	-210	5	-3.31	390150360	62836	34.73	6250	6320	6140	8250	4450	6350	6209.03	2.30	0	8596	6623	6486	6353	6216	6083	6555	6285	49	1900	500	4060	10	1	9796800	602	13.38	0.45	12	0.64	459.00	13580.00	9230	20230829	-33.48	5640	20231031	8.87	9230	-33.48	20230829	5640	8.87	20231031	9230	-33.48	20230829	5640	8.87	20231031	2.90	N	056360	500	48 억	224901	N	N	N	N
101	20231212	130452	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6190	-160	5	-2.52	359154200	57807	31.95	6250	6320	6140	8250	4450	6350	6212.99	2.30	0	7675	6623	6486	6353	6216	6083	6555	6285	49	1900	500	4060	10	1	9796800	606	13.49	0.46	12	0.59	459.00	13580.00	9230	20230829	-32.94	5640	20231031	9.75	9230	-32.94	20230829	5640	9.75	20231031	9230	-32.94	20230829	5640	9.75	20231031	2.90	N	056360	500	48 억	224901	N	N	N	N
102	20231212	120451	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6170	-180	5	-2.83	328271810	52799	29.18	6250	6320	6140	8250	4450	6350	6217.39	2.30	0	7599	6623	6486	6353	6216	6083	6555	6285	49	1900	500	4060	10	1	9796800	604	13.44	0.45	12	0.54	459.00	13580.00	9230	20230829	-33.15	5640	20231031	9.40	9230	-33.15	20230829	5640	9.40	20231031	9230	-33.15	20230829	5640	9.40	20231031	2.90	N	056360	500	48 억	224901	N	N	N	N
103	20231212	110457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6160	-190	5	-2.99	290709540	46700	25.81	6250	6320	6160	8250	4450	6350	6225.04	2.30	0	5494	6623	6486	6353	6216	6083	6555	6285	49	1900	500	4060	10	1	9796800	603	13.42	0.45	12	0.48	459.00	13580.00	9230	20230829	-33.26	5640	20231031	9.22	9230	-33.26	20230829	5640	9.22	20231031	9230	-33.26	20230829	5640	9.22	20231031	2.90	N	056360	500	48 억	224901	N	N	N	N
104	20231212	100516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6200	-150	5	-2.36	217714260	34868	19.27	6250	6320	6180	8250	4450	6350	6243.96	2.30	0	1311	6623	6486	6353	6216	6083	6555	6285	49	1900	500	4060	10	1	9796800	607	13.51	0.46	12	0.36	459.00	13580.00	9230	20230829	-32.83	5640	20231031	9.93	9230	-32.83	20230829	5640	9.93	20231031	9230	-32.83	20230829	5640	9.93	20231031	2.90	N	056360	500	48 억	224901	N	N	N	N
105	20231212	090513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6290	-60	5	-0.94	41607250	6648	3.67	6250	6320	6240	8250	4450	6350	6258.61	2.30	0	496	6623	6486	6353	6216	6083	6555	6285	49	1900	500	4060	10	1	9796800	616	13.70	0.46	12	0.07	459.00	13580.00	9230	20230829	-31.85	5640	20231031	11.52	9230	-31.85	20230829	5640	11.52	20231031	9230	-31.85	20230829	5640	11.52	20231031	2.90	N	056360	500	48 억	224901	N	N	N	N
106	20231211	160516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6350	90	2	1.44	1144545770	179209	304.97	6260	6490	6220	8130	4390	6260	6386.68	2.25	-12716	-7666	6373	6316	6203	6146	6033	6345	6175	49	1870	500	4000	10	1	9796800	622	13.83	0.47	12	1.83	459.00	13580.00	9230	20230829	-31.20	5640	20231031	12.59	9230	-31.20	20230829	5640	12.59	20231031	9230	-31.20	20230829	5640	12.59	20231031	2.84	N	056360	500	48 억	220284	N	N	N	N
107	20231211	150513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6380	120	2	1.92	1032852490	161668	275.12	6260	6490	6220	8130	4390	6260	6388.73	2.25	-12716	-8338	6373	6316	6203	6146	6033	6345	6175	49	1870	500	4000	10	1	9796800	625	13.90	0.47	12	1.65	459.00	13580.00	9230	20230829	-30.88	5640	20231031	13.12	9230	-30.88	20230829	5640	13.12	20231031	9230	-30.88	20230829	5640	13.12	20231031	2.84	N	056360	500	48 억	220284	N	N	N	N
108	20231211	140513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6310	50	2	0.80	240973640	38246	65.09	6260	6350	6220	8130	4390	6260	6300.62	2.25	-12716	133	6373	6316	6203	6146	6033	6345	6175	49	1870	500	4000	10	1	9796800	618	13.75	0.46	12	0.39	459.00	13580.00	9230	20230829	-31.64	5640	20231031	11.88	9230	-31.64	20230829	5640	11.88	20231031	9230	-31.64	20230829	5640	11.88	20231031	2.84	N	056360	500	48 억	220284	N	N	N	N
109	20231211	130515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6270	10	2	0.16	220351920	34969	59.51	6260	6350	6220	8130	4390	6260	6301.35	2.25	-12716	-362	6373	6316	6203	6146	6033	6345	6175	49	1870	500	4000	10	1	9796800	614	13.66	0.46	12	0.36	459.00	13580.00	9230	20230829	-32.07	5640	20231031	11.17	9230	-32.07	20230829	5640	11.17	20231031	9230	-32.07	20230829	5640	11.17	20231031	2.84	N	056360	500	48 억	220284	N	N	N	N
110	20231211	120514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6280	20	2	0.32	164011620	26038	44.31	6260	6350	6220	8130	4390	6260	6298.93	2.25	-12716	78	6373	6316	6203	6146	6033	6345	6175	49	1870	500	4000	10	1	9796800	615	13.68	0.46	12	0.27	459.00	13580.00	9230	20230829	-31.96	5640	20231031	11.35	9230	-31.96	20230829	5640	11.35	20231031	9230	-31.96	20230829	5640	11.35	20231031	2.84	N	056360	500	48 억	220284	N	N	N	N
111	20231211	110512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6290	30	2	0.48	143224460	22731	38.68	6260	6350	6220	8130	4390	6260	6300.84	2.25	-12716	149	6373	6316	6203	6146	6033	6345	6175	49	1870	500	4000	10	1	9796800	616	13.70	0.46	12	0.23	459.00	13580.00	9230	20230829	-31.85	5640	20231031	11.52	9230	-31.85	20230829	5640	11.52	20231031	9230	-31.85	20230829	5640	11.52	20231031	2.84	N	056360	500	48 억	220284	N	N	N	N
112	20231211	100512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6310	50	2	0.80	93021690	14770	25.14	6260	6350	6220	8130	4390	6260	6298.02	2.25	-12716	2278	6373	6316	6203	6146	6033	6345	6175	49	1870	500	4000	10	1	9796800	618	13.75	0.46	12	0.15	459.00	13580.00	9230	20230829	-31.64	5640	20231031	11.88	9230	-31.64	20230829	5640	11.88	20231031	9230	-31.64	20230829	5640	11.88	20231031	2.84	N	056360	500	48 억	220284	N	N	N	N
113	20231211	090510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6230	-30	5	-0.48	6631320	1062	1.81	6260	6270	6220	8130	4390	6260	6244.18	2.25	-12716	133	6373	6316	6203	6146	6033	6345	6175	49	1870	500	4000	10	1	9796800	610	13.57	0.46	12	0.01	459.00	13580.00	9230	20230829	-32.50	5640	20231031	10.46	9230	-32.50	20230829	5640	10.46	20231031	9230	-32.50	20230829	5640	10.46	20231031	2.84	N	056360	500	48 억	220284	N	N	N	N
114	20231208	160507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6260	150	2	2.45	358786770	57793	147.67	6090	6260	6090	7940	4280	6110	6208.06	2.25	0	12747	6243	6176	6123	6056	6003	6150	6030	49	1830	500	3910	10	1	9796800	613	13.64	0.46	12	0.59	459.00	13580.00	9230	20230829	-32.18	5640	20231031	10.99	9230	-32.18	20230829	5640	10.99	20231031	9230	-32.18	20230829	5640	10.99	20231031	2.86	N	056360	500	48 억	220284	N	N	N	N
115	20231208	150509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6190	80	2	1.31	314851670	50760	129.70	6090	6250	6090	7940	4280	6110	6202.75	2.25	0	12160	6243	6176	6123	6056	6003	6150	6030	49	1830	500	3910	10	1	9796800	606	13.49	0.46	12	0.52	459.00	13580.00	9230	20230829	-32.94	5640	20231031	9.75	9230	-32.94	20230829	5640	9.75	20231031	9230	-32.94	20230829	5640	9.75	20231031	2.86	N	056360	500	48 억	220284	N	N	N	N
116	20231208	140508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6210	100	2	1.64	206810280	33384	85.30	6090	6250	6090	7940	4280	6110	6194.89	2.25	0	4828	6243	6176	6123	6056	6003	6150	6030	49	1830	500	3910	10	1	9796800	608	13.53	0.46	12	0.34	459.00	13580.00	9230	20230829	-32.72	5640	20231031	10.11	9230	-32.72	20230829	5640	10.11	20231031	9230	-32.72	20230829	5640	10.11	20231031	2.86	N	056360	500	48 억	220284	N	N	N	N
117	20231208	130507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6200	90	2	1.47	150407000	24302	62.10	6090	6250	6090	7940	4280	6110	6189.08	2.25	0	2886	6243	6176	6123	6056	6003	6150	6030	49	1830	500	3910	10	1	9796800	607	13.51	0.46	12	0.25	459.00	13580.00	9230	20230829	-32.83	5640	20231031	9.93	9230	-32.83	20230829	5640	9.93	20231031	9230	-32.83	20230829	5640	9.93	20231031	2.86	N	056360	500	48 억	220284	N	N	N	N
118	20231208	120504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6180	70	2	1.15	122566490	19816	50.63	6090	6250	6090	7940	4280	6110	6185.23	2.25	0	2310	6243	6176	6123	6056	6003	6150	6030	49	1830	500	3910	10	1	9796800	605	13.46	0.46	12	0.20	459.00	13580.00	9230	20230829	-33.04	5640	20231031	9.57	9230	-33.04	20230829	5640	9.57	20231031	9230	-33.04	20230829	5640	9.57	20231031	2.86	N	056360	500	48 억	220284	N	N	N	N
119	20231208	110503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6200	90	2	1.47	100461470	16248	41.52	6090	6250	6090	7940	4280	6110	6183.01	2.25	0	626	6243	6176	6123	6056	6003	6150	6030	49	1830	500	3910	10	1	9796800	607	13.51	0.46	12	0.17	459.00	13580.00	9230	20230829	-32.83	5640	20231031	9.93	9230	-32.83	20230829	5640	9.93	20231031	9230	-32.83	20230829	5640	9.93	20231031	2.86	N	056360	500	48 억	220284	N	N	N	N
120	20231208	100510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6160	50	2	0.82	60544970	9813	25.07	6090	6250	6090	7940	4280	6110	6169.87	2.25	0	1267	6243	6176	6123	6056	6003	6150	6030	49	1830	500	3910	10	1	9796800	603	13.42	0.45	12	0.10	459.00	13580.00	9230	20230829	-33.26	5640	20231031	9.22	9230	-33.26	20230829	5640	9.22	20231031	9230	-33.26	20230829	5640	9.22	20231031	2.86	N	056360	500	48 억	220284	N	N	N	N
121	20231208	090502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6090	-20	5	-0.33	989310	162	0.41	6090	6150	6090	7940	4280	6110	6106.85	2.25	0	-3	6243	6176	6123	6056	6003	6150	6030	49	1830	500	3910	10	1	9796800	597	13.27	0.45	12	0.00	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	2.86	N	056360	500	48 억	220284	N	N	N	N
122	20231207	160504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6110	-50	5	-0.81	222481260	36436	38.31	6150	6190	6070	8000	4320	6160	6103.67	2.34	0	-8773	6306	6232	6116	6042	5926	6270	6080	49	1840	500	3940	10	1	9796800	599	13.31	0.45	12	0.37	459.00	13580.00	9230	20230829	-33.80	5640	20231031	8.33	9230	-33.80	20230829	5640	8.33	20231031	9230	-33.80	20230829	5640	8.33	20231031	2.89	N	056360	500	48 억	229054	N	N	N	N
123	20231207	150505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	-80	5	-1.30	210078050	34399	36.16	6150	6190	6070	8000	4320	6160	6104.59	2.34	0	-8429	6306	6232	6116	6042	5926	6270	6080	49	1840	500	3940	10	1	9796800	596	13.25	0.45	12	0.35	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	2.89	N	056360	500	48 억	229054	N	N	N	N
124	20231207	140503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6140	-20	5	-0.32	157569270	25783	27.11	6150	6190	6080	8000	4320	6160	6108.24	2.34	0	-6900	6306	6232	6116	6042	5926	6270	6080	49	1840	500	3940	10	1	9796800	602	13.38	0.45	12	0.26	459.00	13580.00	9230	20230829	-33.48	5640	20231031	8.87	9230	-33.48	20230829	5640	8.87	20231031	9230	-33.48	20230829	5640	8.87	20231031	2.89	N	056360	500	48 억	229054	N	N	N	N
125	20231207	130503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6090	-70	5	-1.14	141624470	23175	24.36	6150	6190	6080	8000	4320	6160	6107.57	2.34	0	-6317	6306	6232	6116	6042	5926	6270	6080	49	1840	500	3940	10	1	9796800	597	13.27	0.45	12	0.24	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	2.89	N	056360	500	48 억	229054	N	N	N	N
126	20231207	120505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6090	-70	5	-1.14	119269770	19510	20.51	6150	6190	6080	8000	4320	6160	6109.22	2.34	0	-4515	6306	6232	6116	6042	5926	6270	6080	49	1840	500	3940	10	1	9796800	597	13.27	0.45	12	0.20	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	9230	-34.02	20230829	5640	7.98	20231031	9230	-34.02	20230829	5640	7.98	20231031	2.89	N	056360	500	48 억	229054	N	N	N	N
127	20231207	110501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6110	-50	5	-0.81	100482190	16427	17.27	6150	6190	6080	8000	4320	6160	6112.39	2.34	0	-4582	6306	6232	6116	6042	5926	6270	6080	49	1840	500	3940	10	1	9796800	599	13.31	0.45	12	0.17	459.00	13580.00	9230	20230829	-33.80	5640	20231031	8.33	9230	-33.80	20230829	5640	8.33	20231031	9230	-33.80	20230829	5640	8.33	20231031	2.89	N	056360	500	48 억	229054	N	N	N	N
128	20231207	100500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6100	-60	5	-0.97	77411980	12638	13.29	6150	6190	6090	8000	4320	6160	6120.47	2.34	0	-2443	6306	6232	6116	6042	5926	6270	6080	49	1840	500	3940	10	1	9796800	598	13.29	0.45	12	0.13	459.00	13580.00	9230	20230829	-33.91	5640	20231031	8.16	9230	-33.91	20230829	5640	8.16	20231031	9230	-33.91	20230829	5640	8.16	20231031	2.89	N	056360	500	48 억	229054	N	N	N	N
129	20231207	090506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6140	-20	5	-0.32	28273410	4596	4.83	6150	6190	6140	8000	4320	6160	6147.52	2.34	0	-1604	6306	6232	6116	6042	5926	6270	6080	49	1840	500	3940	10	1	9796800	602	13.38	0.45	12	0.05	459.00	13580.00	9230	20230829	-33.48	5640	20231031	8.87	9230	-33.48	20230829	5640	8.87	20231031	9230	-33.48	20230829	5640	8.87	20231031	2.89	N	056360	500	48 억	229054	N	N	N	N
130	20231206	160456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6160	90	2	1.48	563354730	92354	43.29	6040	6190	6000	7890	4250	6070	6099.82	2.22	0	10526	6356	6212	6106	5962	5856	6285	6035	49	1820	500	3880	10	1	9796800	603	13.42	0.45	12	0.94	459.00	13580.00	9230	20230829	-33.26	5640	20231031	9.22	9230	-33.26	20230829	5640	9.22	20231031	9230	-33.26	20230829	5640	9.22	20231031	2.88	N	056360	500	48 억	217741	N	N	N	N
131	20231206	150505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6130	60	2	0.99	539504700	88475	41.48	6040	6190	6000	7890	4250	6070	6097.82	2.22	0	9876	6356	6212	6106	5962	5856	6285	6035	49	1820	500	3880	10	1	9796800	601	13.36	0.45	12	0.90	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	9230	-33.59	20230829	5640	8.69	20231031	9230	-33.59	20230829	5640	8.69	20231031	2.88	N	056360	500	48 억	217741	N	N	N	N
132	20231206	140503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6130	60	2	0.99	474820550	77878	36.51	6040	6190	6000	7890	4250	6070	6096.98	2.22	0	7170	6356	6212	6106	5962	5856	6285	6035	49	1820	500	3880	10	1	9796800	601	13.36	0.45	12	0.79	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	9230	-33.59	20230829	5640	8.69	20231031	9230	-33.59	20230829	5640	8.69	20231031	2.88	N	056360	500	48 억	217741	N	N	N	N
133	20231206	130459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6070	0	3	0.00	419396270	68777	32.24	6040	6190	6000	7890	4250	6070	6097.91	2.22	0	4663	6356	6212	6106	5962	5856	6285	6035	49	1820	500	3880	10	1	9796800	595	13.22	0.45	12	0.70	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	9230	-34.24	20230829	5640	7.62	20231031	9230	-34.24	20230829	5640	7.62	20231031	2.88	N	056360	500	48 억	217741	N	N	N	N
134	20231206	120454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6100	30	2	0.49	386942750	63432	29.74	6040	6190	6000	7890	4250	6070	6100.12	2.22	0	3163	6356	6212	6106	5962	5856	6285	6035	49	1820	500	3880	10	1	9796800	598	13.29	0.45	12	0.65	459.00	13580.00	9230	20230829	-33.91	5640	20231031	8.16	9230	-33.91	20230829	5640	8.16	20231031	9230	-33.91	20230829	5640	8.16	20231031	2.88	N	056360	500	48 억	217741	N	N	N	N
135	20231206	110505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6100	30	2	0.49	356611740	58431	27.39	6040	6190	6000	7890	4250	6070	6103.13	2.22	0	2905	6356	6212	6106	5962	5856	6285	6035	49	1820	500	3880	10	1	9796800	598	13.29	0.45	12	0.60	459.00	13580.00	9230	20230829	-33.91	5640	20231031	8.16	9230	-33.91	20230829	5640	8.16	20231031	9230	-33.91	20230829	5640	8.16	20231031	2.88	N	056360	500	48 억	217741	N	N	N	N
136	20231206	100501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6140	70	2	1.15	287677450	47086	22.07	6040	6190	6000	7890	4250	6070	6109.62	2.22	0	2300	6356	6212	6106	5962	5856	6285	6035	49	1820	500	3880	10	1	9796800	602	13.38	0.45	12	0.48	459.00	13580.00	9230	20230829	-33.48	5640	20231031	8.87	9230	-33.48	20230829	5640	8.87	20231031	9230	-33.48	20230829	5640	8.87	20231031	2.88	N	056360	500	48 억	217741	N	N	N	N
137	20231206	090501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6080	10	2	0.16	37217670	6121	2.87	6040	6120	6030	7890	4250	6070	6080.33	2.22	0	-2865	6356	6212	6106	5962	5856	6285	6035	49	1820	500	3880	10	1	9796800	596	13.25	0.45	12	0.06	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	9230	-34.13	20230829	5640	7.80	20231031	9230	-34.13	20230829	5640	7.80	20231031	2.88	N	056360	500	48 억	217741	N	N	N	N
138	20231205	160503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6070	110	2	1.85	1307798630	212998	890.27	6020	6250	6000	7740	4180	5960	6140.35	2.40	0	-17383	6120	6040	6000	5920	5880	6020	5900	49	1780	500	3810	10	1	9796800	595	13.22	0.45	12	2.17	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	9230	-34.24	20230829	5640	7.62	20231031	9230	-34.24	20230829	5640	7.62	20231031	2.88	N	056360	500	48 억	234745	N	N	N	N
139	20231205	150501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6040	80	2	1.34	1259701290	205070	857.14	6020	6250	6000	7740	4180	5960	6142.79	2.40	0	-17085	6120	6040	6000	5920	5880	6020	5900	49	1780	500	3810	10	1	9796800	592	13.16	0.44	12	2.09	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	9230	-34.56	20230829	5640	7.09	20231031	9230	-34.56	20230829	5640	7.09	20231031	2.88	N	056360	500	48 억	234745	N	N	N	N
140	20231205	140501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6120	160	2	2.68	1181696020	192203	803.36	6020	6250	6000	7740	4180	5960	6148.17	2.40	0	-11669	6120	6040	6000	5920	5880	6020	5900	49	1780	500	3810	10	1	9796800	600	13.33	0.45	12	1.96	459.00	13580.00	9230	20230829	-33.69	5640	20231031	8.51	9230	-33.69	20230829	5640	8.51	20231031	9230	-33.69	20230829	5640	8.51	20231031	2.88	N	056360	500	48 억	234745	N	N	N	N
141	20231205	130500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6100	140	2	2.35	1141218990	185578	775.67	6020	6250	6000	7740	4180	5960	6149.54	2.40	0	-9198	6120	6040	6000	5920	5880	6020	5900	49	1780	500	3810	10	1	9796800	598	13.29	0.45	12	1.89	459.00	13580.00	9230	20230829	-33.91	5640	20231031	8.16	9230	-33.91	20230829	5640	8.16	20231031	9230	-33.91	20230829	5640	8.16	20231031	2.88	N	056360	500	48 억	234745	N	N	N	N
142	20231205	120457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6100	140	2	2.35	1059893430	172208	719.78	6020	6250	6000	7740	4180	5960	6154.73	2.40	0	-6866	6120	6040	6000	5920	5880	6020	5900	49	1780	500	3810	10	1	9796800	598	13.29	0.45	12	1.76	459.00	13580.00	9230	20230829	-33.91	5640	20231031	8.16	9230	-33.91	20230829	5640	8.16	20231031	9230	-33.91	20230829	5640	8.16	20231031	2.88	N	056360	500	48 억	234745	N	N	N	N
143	20231205	110457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6110	150	2	2.52	1028743920	167110	698.47	6020	6250	6000	7740	4180	5960	6156.09	2.40	0	-6595	6120	6040	6000	5920	5880	6020	5900	49	1780	500	3810	10	1	9796800	599	13.31	0.45	12	1.71	459.00	13580.00	9230	20230829	-33.80	5640	20231031	8.33	9230	-33.80	20230829	5640	8.33	20231031	9230	-33.80	20230829	5640	8.33	20231031	2.88	N	056360	500	48 억	234745	N	N	N	N
144	20231205	100458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6120	160	2	2.68	816096720	132524	553.91	6020	6250	6000	7740	4180	5960	6158.11	2.40	0	-1046	6120	6040	6000	5920	5880	6020	5900	49	1780	500	3810	10	1	9796800	600	13.33	0.45	12	1.35	459.00	13580.00	9230	20230829	-33.69	5640	20231031	8.51	9230	-33.69	20230829	5640	8.51	20231031	9230	-33.69	20230829	5640	8.51	20231031	2.88	N	056360	500	48 억	234745	N	N	N	N
145	20231205	090456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6100	140	2	2.35	104545970	17206	71.92	6020	6140	6000	7740	4180	5960	6076.13	2.40	0	3712	6120	6040	6000	5920	5880	6020	5900	49	1780	500	3810	10	1	9796800	598	13.29	0.45	12	0.18	459.00	13580.00	9230	20230829	-33.91	5640	20231031	8.16	9230	-33.91	20230829	5640	8.16	20231031	9230	-33.91	20230829	5640	8.16	20231031	2.88	N	056360	500	48 억	234745	N	N	N	N
146	20231204	160457	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5960	-110	5	-1.81	143053280	23908	33.53	6080	6080	5960	7890	4250	6070	5983.49	2.44	0	-4461	6270	6170	6080	5980	5890	6220	6030	49	1820	500	3880	10	1	9796800	584	12.98	0.44	12	0.24	459.00	13580.00	9230	20230829	-35.43	5640	20231031	5.67	9230	-35.43	20230829	5640	5.67	20231031	9230	-35.43	20230829	5640	5.67	20231031	2.93	N	056360	500	48 억	239172	N	N	N	N
147	20231204	150459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5960	-110	5	-1.81	127496730	21299	29.87	6080	6080	5960	7890	4250	6070	5986.04	2.44	0	-3899	6270	6170	6080	5980	5890	6220	6030	49	1820	500	3880	10	1	9796800	584	12.98	0.44	12	0.22	459.00	13580.00	9230	20230829	-35.43	5640	20231031	5.67	9230	-35.43	20230829	5640	5.67	20231031	9230	-35.43	20230829	5640	5.67	20231031	2.93	N	056360	500	48 억	239172	N	N	N	N
148	20231204	140456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5990	-80	5	-1.32	114107840	19061	26.73	6080	6080	5960	7890	4250	6070	5986.46	2.44	0	-3236	6270	6170	6080	5980	5890	6220	6030	49	1820	500	3880	10	1	9796800	587	13.05	0.44	12	0.19	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	9230	-35.10	20230829	5640	6.21	20231031	9230	-35.10	20230829	5640	6.21	20231031	2.93	N	056360	500	48 억	239172	N	N	N	N
149	20231204	130454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6010	-60	5	-0.99	105471800	17617	24.70	6080	6080	5960	7890	4250	6070	5986.93	2.44	0	-3092	6270	6170	6080	5980	5890	6220	6030	49	1820	500	3880	10	1	9796800	589	13.09	0.44	12	0.18	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	9230	-34.89	20230829	5640	6.56	20231031	9230	-34.89	20230829	5640	6.56	20231031	2.93	N	056360	500	48 억	239172	N	N	N	N
150	20231204	120454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5970	-100	5	-1.65	94943490	15856	22.23	6080	6080	5960	7890	4250	6070	5987.86	2.44	0	-2905	6270	6170	6080	5980	5890	6220	6030	49	1820	500	3880	10	1	9796800	585	13.01	0.44	12	0.16	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	9230	-35.32	20230829	5640	5.85	20231031	9230	-35.32	20230829	5640	5.85	20231031	2.93	N	056360	500	48 억	239172	N	N	N	N
151	20231204	110456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5980	-90	5	-1.48	72842400	12156	17.05	6080	6080	5960	7890	4250	6070	5992.30	2.44	0	-2950	6270	6170	6080	5980	5890	6220	6030	49	1820	500	3880	10	1	9796800	586	13.03	0.44	12	0.12	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	9230	-35.21	20230829	5640	6.03	20231031	9230	-35.21	20230829	5640	6.03	20231031	2.93	N	056360	500	48 억	239172	N	N	N	N
152	20231204	100456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6010	-60	5	-0.99	53593120	8942	12.54	6080	6080	5960	7890	4250	6070	5993.42	2.44	0	-2821	6270	6170	6080	5980	5890	6220	6030	49	1820	500	3880	10	1	9796800	589	13.09	0.44	12	0.09	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	9230	-34.89	20230829	5640	6.56	20231031	9230	-34.89	20230829	5640	6.56	20231031	2.93	N	056360	500	48 억	239172	N	N	N	N
153	20231204	090455	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5990	-80	5	-1.32	23456160	3901	5.47	6080	6080	5990	7890	4250	6070	6012.86	2.44	0	-2577	6270	6170	6080	5980	5890	6220	6030	49	1820	500	3880	10	1	9796800	587	13.05	0.44	12	0.04	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	9230	-35.10	20230829	5640	6.21	20231031	9230	-35.10	20230829	5640	6.21	20231031	2.93	N	056360	500	48 억	239172	N	N	N	N
154	20231201	160455	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6070	120	2	2.02	428089940	70405	339.76	6000	6180	5990	7730	4170	5950	6080.39	2.42	0	2545	6070	6010	5920	5860	5770	6040	5890	49	1780	500	3800	10	1	9796800	595	13.22	0.45	12	0.72	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	9230	-34.24	20230829	5640	7.62	20231031	9230	-34.24	20230829	5640	7.62	20231031	2.98	N	056360	500	48 억	236659	N	N	N	N
155	20231201	150455	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6040	90	2	1.51	402614970	66202	319.48	6000	6180	5990	7730	4170	5950	6081.61	2.42	0	2799	6070	6010	5920	5860	5770	6040	5890	49	1780	500	3800	10	1	9796800	592	13.16	0.44	12	0.68	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	9230	-34.56	20230829	5640	7.09	20231031	9230	-34.56	20230829	5640	7.09	20231031	2.98	N	056360	500	48 억	236659	N	N	N	N
156	20231201	140454	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6060	110	2	1.85	381379190	62687	302.51	6000	6180	5990	7730	4170	5950	6083.86	2.42	0	4586	6070	6010	5920	5860	5770	6040	5890	49	1780	500	3800	10	1	9796800	594	13.20	0.45	12	0.64	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	9230	-34.34	20230829	5640	7.45	20231031	9230	-34.34	20230829	5640	7.45	20231031	2.98	N	056360	500	48 억	236659	N	N	N	N
157	20231201	130453	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6070	120	2	2.02	364914220	59970	289.40	6000	6180	5990	7730	4170	5950	6084.95	2.42	0	5791	6070	6010	5920	5860	5770	6040	5890	49	1780	500	3800	10	1	9796800	595	13.22	0.45	12	0.61	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	9230	-34.24	20230829	5640	7.62	20231031	9230	-34.24	20230829	5640	7.62	20231031	2.98	N	056360	500	48 억	236659	N	N	N	N
158	20231201	120458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6030	80	2	1.34	352525070	57924	279.53	6000	6180	5990	7730	4170	5950	6085.99	2.42	0	6659	6070	6010	5920	5860	5770	6040	5890	49	1780	500	3800	10	1	9796800	591	13.14	0.44	12	0.59	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	9230	-34.67	20230829	5640	6.91	20231031	9230	-34.67	20230829	5640	6.91	20231031	2.98	N	056360	500	48 억	236659	N	N	N	N
159	20231201	110456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	100	2	1.68	326112950	53558	258.46	6000	6180	5990	7730	4170	5950	6088.97	2.42	0	7669	6070	6010	5920	5860	5770	6040	5890	49	1780	500	3800	10	1	9796800	593	13.18	0.45	12	0.55	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	2.98	N	056360	500	48 억	236659	N	N	N	N
160	20231201	100458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6110	160	2	2.69	282386260	46371	223.78	6000	6180	5990	7730	4170	5950	6089.72	2.42	0	7513	6070	6010	5920	5860	5770	6040	5890	49	1780	500	3800	10	1	9796800	599	13.31	0.45	12	0.47	459.00	13580.00	9230	20230829	-33.80	5640	20231031	8.33	9230	-33.80	20230829	5640	8.33	20231031	9230	-33.80	20230829	5640	8.33	20231031	2.98	N	056360	500	48 억	236659	N	N	N	N
161	20231201	090452	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	6050	100	2	1.68	28651090	4751	22.93	6000	6080	5990	7730	4170	5950	6030.54	2.42	0	-710	6070	6010	5920	5860	5770	6040	5890	49	1780	500	3800	10	1	9796800	593	13.18	0.45	12	0.05	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	9230	-34.45	20230829	5640	7.27	20231031	9230	-34.45	20230829	5640	7.27	20231031	2.98	N	056360	500	48 억	236659	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History