KissMeData/091440/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160758	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12000	-420	5	-3.38	3291666890	265139	30.88	12400	13000	11860	16140	8700	12420	12416.98	3.93	11052	9900	14433	13426	11993	10986	9553	13930	11490	53	3720	500	0	10	1	10586127	1270	-8.24	7.06	12	2.50	-1457.00	1699.00	13100	20231220	-8.40	1904	20230727	530.25	13100	-8.40	20231220	1904	530.25	20230727	13100	-8.40	20231220	1904	530.25	20230727	0.31	N	091440	500	52 억	415812	N	N	N	03	N
3	20231229	150753	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12000	-420	5	-3.38	3291666890	265139	30.88	12400	13000	11860	16140	8700	12420	12416.98	3.93	11052	9900	14433	13426	11993	10986	9553	13930	11490	53	3720	500	0	10	1	10586127	1270	-8.24	7.06	12	2.50	-1457.00	1699.00	13100	20231220	-8.40	1904	20230727	530.25	13100	-8.40	20231220	1904	530.25	20230727	13100	-8.40	20231220	1904	530.25	20230727	0.31	N	091440	500	52 억	415812	N	N	N	03	N
4	20231229	140753	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12000	-420	5	-3.38	3291666890	265139	30.88	12400	13000	11860	16140	8700	12420	12416.98	3.93	11052	9900	14433	13426	11993	10986	9553	13930	11490	53	3720	500	0	10	1	10586127	1270	-8.24	7.06	12	2.50	-1457.00	1699.00	13100	20231220	-8.40	1904	20230727	530.25	13100	-8.40	20231220	1904	530.25	20230727	13100	-8.40	20231220	1904	530.25	20230727	0.31	N	091440	500	52 억	415812	N	N	N	03	N
5	20231229	130753	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12000	-420	5	-3.38	3291666890	265139	30.88	12400	13000	11860	16140	8700	12420	12416.98	3.93	11052	9900	14433	13426	11993	10986	9553	13930	11490	53	3720	500	0	10	1	10586127	1270	-8.24	7.06	12	2.50	-1457.00	1699.00	13100	20231220	-8.40	1904	20230727	530.25	13100	-8.40	20231220	1904	530.25	20230727	13100	-8.40	20231220	1904	530.25	20230727	0.31	N	091440	500	52 억	415812	N	N	N	03	N
6	20231229	120755	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12000	-420	5	-3.38	3291666890	265139	30.88	12400	13000	11860	16140	8700	12420	12416.98	3.93	11052	9900	14433	13426	11993	10986	9553	13930	11490	53	3720	500	0	10	1	10586127	1270	-8.24	7.06	12	2.50	-1457.00	1699.00	13100	20231220	-8.40	1904	20230727	530.25	13100	-8.40	20231220	1904	530.25	20230727	13100	-8.40	20231220	1904	530.25	20230727	0.31	N	091440	500	52 억	415812	N	N	N	03	N
7	20231229	110721	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12000	-420	5	-3.38	3291666890	265139	30.88	12400	13000	11860	16140	8700	12420	12416.98	3.93	11052	9900	14433	13426	11993	10986	9553	13930	11490	53	3720	500	0	10	1	10586127	1270	-8.24	7.06	12	2.50	-1457.00	1699.00	13100	20231220	-8.40	1904	20230727	530.25	13100	-8.40	20231220	1904	530.25	20230727	13100	-8.40	20231220	1904	530.25	20230727	0.31	N	091440	500	52 억	415812	N	N	N	03	N
8	20231229	100728	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12000	-420	5	-3.38	3291666890	265139	30.88	12400	13000	11860	16140	8700	12420	12416.98	3.93	11052	9900	14433	13426	11993	10986	9553	13930	11490	53	3720	500	0	10	1	10586127	1270	-8.24	7.06	12	2.50	-1457.00	1699.00	13100	20231220	-8.40	1904	20230727	530.25	13100	-8.40	20231220	1904	530.25	20230727	13100	-8.40	20231220	1904	530.25	20230727	0.31	N	091440	500	52 억	415812	N	N	N	03	N
9	20231229	090729	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12000	-420	5	-3.38	3291666890	265139	30.88	12400	13000	11860	16140	8700	12420	12416.98	3.93	11052	9900	14433	13426	11993	10986	9553	13930	11490	53	3720	500	0	10	1	10586127	1270	-8.24	7.06	12	2.50	-1457.00	1699.00	13100	20231220	-8.40	1904	20230727	530.25	13100	-8.40	20231220	1904	530.25	20230727	13100	-8.40	20231220	1904	530.25	20230727	0.31	N	091440	500	52 억	415812	N	N	N	03	N
10	20231228	160720	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12000	-420	5	-3.38	3279770970	264140	30.77	12400	13000	11860	16140	8700	12420	12416.98	3.82	0	9900	14433	13426	11993	10986	9553	13930	11490	53	3720	500	0	10	1	10586127	1270	-8.24	7.06	12	2.50	-1457.00	1699.00	13100	20231220	-8.40	1904	20230727	530.25	13100	-8.40	20231220	1904	530.25	20230727	13100	-8.40	20231220	1904	530.25	20230727	0.31	N	091440	500	52 억	404760	N	N	N	03	N
11	20231228	150727	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12180	-240	5	-1.93	3129953910	251738	29.32	12400	13000	11860	16140	8700	12420	12433.38	3.82	0	12709	14433	13426	11993	10986	9553	13930	11490	53	3720	500	0	10	1	10586127	1289	-8.36	7.17	12	2.38	-1457.00	1699.00	13100	20231220	-7.02	1904	20230727	539.71	13100	-7.02	20231220	1904	539.71	20230727	13100	-7.02	20231220	1904	539.71	20230727	0.31	N	091440	500	52 억	404760	N	N	N	03	N
12	20231228	140719	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12310	-110	5	-0.89	2899528220	232893	27.13	12400	13000	11860	16140	8700	12420	12450.05	3.82	0	15140	14433	13426	11993	10986	9553	13930	11490	53	3720	500	0	10	1	10586127	1303	-8.45	7.25	12	2.20	-1457.00	1699.00	13100	20231220	-6.03	1904	20230727	546.53	13100	-6.03	20231220	1904	546.53	20230727	13100	-6.03	20231220	1904	546.53	20230727	0.31	N	091440	500	52 억	404760	N	N	N	03	N
13	20231228	130720	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12480	60	2	0.48	2731141330	219246	25.54	12400	13000	11860	16140	8700	12420	12456.97	3.82	0	15374	14433	13426	11993	10986	9553	13930	11490	53	3720	500	0	10	1	10586127	1321	-8.57	7.35	12	2.07	-1457.00	1699.00	13100	20231220	-4.73	1904	20230727	555.46	13100	-4.73	20231220	1904	555.46	20230727	13100	-4.73	20231220	1904	555.46	20230727	0.31	N	091440	500	52 억	404760	N	N	N	03	N
14	20231228	120723	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12500	80	2	0.64	2611026350	209565	24.41	12400	13000	11860	16140	8700	12420	12459.27	3.82	0	14905	14433	13426	11993	10986	9553	13930	11490	53	3720	500	0	10	1	10586127	1323	-8.58	7.36	12	1.98	-1457.00	1699.00	13100	20231220	-4.58	1904	20230727	556.51	13100	-4.58	20231220	1904	556.51	20230727	13100	-4.58	20231220	1904	556.51	20230727	0.31	N	091440	500	52 억	404760	N	N	N	03	N
15	20231228	110724	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12480	60	2	0.48	1978059440	159873	18.62	12400	12760	11860	16140	8700	12420	12372.69	3.82	0	13884	14433	13426	11993	10986	9553	13930	11490	53	3720	500	0	10	1	10586127	1321	-8.57	7.35	12	1.51	-1457.00	1699.00	13100	20231220	-4.73	1904	20230727	555.46	13100	-4.73	20231220	1904	555.46	20230727	13100	-4.73	20231220	1904	555.46	20230727	0.31	N	091440	500	52 억	404760	N	N	N	03	N
16	20231228	100719	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12440	20	2	0.16	1680979850	135977	15.84	12400	12760	11860	16140	8700	12420	12362.23	3.82	0	14164	14433	13426	11993	10986	9553	13930	11490	53	3720	500	0	10	1	10586127	1317	-8.54	7.32	12	1.28	-1457.00	1699.00	13100	20231220	-5.04	1904	20230727	553.36	13100	-5.04	20231220	1904	553.36	20230727	13100	-5.04	20231220	1904	553.36	20230727	0.31	N	091440	500	52 억	404760	N	N	N	03	N
17	20231228	090721	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12740	320	2	2.58	376302270	30244	3.52	12400	12740	12100	16140	8700	12420	12442.22	3.82	0	1087	14433	13426	11993	10986	9553	13930	11490	53	3720	500	0	10	1	10586127	1349	-8.74	7.50	12	0.29	-1457.00	1699.00	13100	20231220	-2.75	1904	20230727	569.12	13100	-2.75	20231220	1904	569.12	20230727	13100	-2.75	20231220	1904	569.12	20230727	0.31	N	091440	500	52 억	404760	N	N	N	03	N
18	20231227	160714	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12420	1860	2	17.61	10356374650	852566	304.81	10560	13000	10560	13720	7400	10560	12146.69	3.41	0	44457	11533	11046	10803	10316	10073	10925	10195	53	3160	500	0	10	1	10586127	1315	-8.52	7.31	12	8.05	-1457.00	1699.00	13100	20231220	-5.19	1904	20230727	552.31	13100	-5.19	20231220	1904	552.31	20230727	13100	-5.19	20231220	1904	552.31	20230727	0.31	N	091440	500	52 억	361457	N	N	N	03	N
19	20231227	150725	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12170	1610	2	15.25	9250793380	763967	273.14	10560	13000	10560	13720	7400	10560	12108.89	3.41	0	50452	11533	11046	10803	10316	10073	10925	10195	53	3160	500	0	10	1	10586127	1288	-8.35	7.16	12	7.22	-1457.00	1699.00	13100	20231220	-7.10	1904	20230727	539.18	13100	-7.10	20231220	1904	539.18	20230727	13100	-7.10	20231220	1904	539.18	20230727	0.31	N	091440	500	52 억	361457	N	N	N	03	N
20	20231227	140722	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12040	1480	2	14.02	8870549690	732346	261.83	10560	13000	10560	13720	7400	10560	12112.51	3.41	0	52024	11533	11046	10803	10316	10073	10925	10195	53	3160	500	0	10	1	10586127	1275	-8.26	7.09	12	6.92	-1457.00	1699.00	13100	20231220	-8.09	1904	20230727	532.35	13100	-8.09	20231220	1904	532.35	20230727	13100	-8.09	20231220	1904	532.35	20230727	0.31	N	091440	500	52 억	361457	N	N	N	03	N
21	20231227	130716	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12030	1470	2	13.92	8515946880	702992	251.34	10560	13000	10560	13720	7400	10560	12113.86	3.41	0	52026	11533	11046	10803	10316	10073	10925	10195	53	3160	500	0	10	1	10586127	1274	-8.26	7.08	12	6.64	-1457.00	1699.00	13100	20231220	-8.17	1904	20230727	531.83	13100	-8.17	20231220	1904	531.83	20230727	13100	-8.17	20231220	1904	531.83	20230727	0.31	N	091440	500	52 억	361457	N	N	N	03	N
22	20231227	120717	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12700	2140	2	20.27	6003181850	502755	179.75	10560	12700	10560	13720	7400	10560	11940.57	3.41	0	54062	11533	11046	10803	10316	10073	10925	10195	53	3160	500	0	10	1	10586127	1344	-8.72	7.47	12	4.75	-1457.00	1699.00	13100	20231220	-3.05	1904	20230727	567.02	13100	-3.05	20231220	1904	567.02	20230727	13100	-3.05	20231220	1904	567.02	20230727	0.31	N	091440	500	52 억	361457	N	N	N	03	N
23	20231227	110722	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12190	1630	2	15.44	4971082990	419184	149.87	10560	12390	10560	13720	7400	10560	11858.95	3.41	0	54387	11533	11046	10803	10316	10073	10925	10195	53	3160	500	0	10	1	10586127	1290	-8.37	7.17	12	3.96	-1457.00	1699.00	13100	20231220	-6.95	1904	20230727	540.23	13100	-6.95	20231220	1904	540.23	20230727	13100	-6.95	20231220	1904	540.23	20230727	0.31	N	091440	500	52 억	361457	N	N	N	03	N
24	20231227	100721	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	12330	1770	2	16.76	3987645280	337577	120.69	10560	12390	10560	13720	7400	10560	11812.55	3.41	0	55991	11533	11046	10803	10316	10073	10925	10195	53	3160	500	0	10	1	10586127	1305	-8.46	7.26	12	3.19	-1457.00	1699.00	13100	20231220	-5.88	1904	20230727	547.58	13100	-5.88	20231220	1904	547.58	20230727	13100	-5.88	20231220	1904	547.58	20230727	0.31	N	091440	500	52 억	361457	N	N	N	03	N
25	20231227	090723	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	11360	800	2	7.58	462458200	41664	14.90	10560	11500	10560	13720	7400	10560	11099.71	3.41	0	11822	11533	11046	10803	10316	10073	10925	10195	53	3160	500	0	10	1	10586127	1203	-7.80	6.69	12	0.39	-1457.00	1699.00	13100	20231220	-13.28	1904	20230727	496.64	13100	-13.28	20231220	1904	496.64	20230727	13100	-13.28	20231220	1904	496.64	20230727	0.31	N	091440	500	52 억	361457	N	N	N	03	N
26	20231226	160723	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	10560	-590	5	-5.29	3008242590	276705	29.09	11020	11290	10560	14490	7810	11150	10875.19	2.99	0	44978	13496	12322	11386	10212	9276	11855	9745	53	3340	500	0	10	1	10586127	1118	-7.25	6.22	12	2.61	-1457.00	1699.00	13100	20231220	-19.39	1904	20230727	454.62	13100	-19.39	20231220	1904	454.62	20230727	13100	-19.39	20231220	1904	454.62	20230727	0.31	N	091440	500	52 억	316479	N	N	N	03	N
27	20231226	150720	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	10930	-220	5	-1.97	2652610140	243267	25.58	11020	11290	10620	14490	7810	11150	10904.11	2.99	0	44156	13496	12322	11386	10212	9276	11855	9745	53	3340	500	0	10	1	10586127	1157	-7.50	6.43	12	2.30	-1457.00	1699.00	13100	20231220	-16.56	1904	20230727	474.05	13100	-16.56	20231220	1904	474.05	20230727	13100	-16.56	20231220	1904	474.05	20230727	0.31	N	091440	500	52 억	316479	N	N	N	03	N
28	20231226	140722	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	10890	-260	5	-2.33	2238111460	205195	21.57	11020	11290	10620	14490	7810	11150	10907.24	2.99	0	45852	13496	12322	11386	10212	9276	11855	9745	53	3340	500	0	10	1	10586127	1153	-7.47	6.41	12	1.94	-1457.00	1699.00	13100	20231220	-16.87	1904	20230727	471.95	13100	-16.87	20231220	1904	471.95	20230727	13100	-16.87	20231220	1904	471.95	20230727	0.31	N	091440	500	52 억	316479	N	N	N	03	N
29	20231226	130721	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	11060	-90	5	-0.81	2020353870	185278	19.48	11020	11290	10620	14490	7810	11150	10904.45	2.99	0	36945	13496	12322	11386	10212	9276	11855	9745	53	3340	500	0	10	1	10586127	1171	-7.59	6.51	12	1.75	-1457.00	1699.00	13100	20231220	-15.57	1904	20230727	480.88	13100	-15.57	20231220	1904	480.88	20230727	13100	-15.57	20231220	1904	480.88	20230727	0.31	N	091440	500	52 억	316479	N	N	N	03	N
30	20231226	120720	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	10960	-190	5	-1.70	1851638540	169856	17.86	11020	11290	10620	14490	7810	11150	10901.23	2.99	0	31013	13496	12322	11386	10212	9276	11855	9745	53	3340	500	0	10	1	10586127	1160	-7.52	6.45	12	1.60	-1457.00	1699.00	13100	20231220	-16.34	1904	20230727	475.63	13100	-16.34	20231220	1904	475.63	20230727	13100	-16.34	20231220	1904	475.63	20230727	0.31	N	091440	500	52 억	316479	N	N	N	03	N
31	20231226	110724	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	11050	-100	5	-0.90	1769580400	162394	17.07	11020	11290	10620	14490	7810	11150	10896.83	2.99	0	26731	13496	12322	11386	10212	9276	11855	9745	53	3340	500	0	10	1	10586127	1170	-7.58	6.50	12	1.53	-1457.00	1699.00	13100	20231220	-15.65	1904	20230727	480.36	13100	-15.65	20231220	1904	480.36	20230727	13100	-15.65	20231220	1904	480.36	20230727	0.31	N	091440	500	52 억	316479	N	N	N	03	N
32	20231226	100720	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	10790	-360	5	-3.23	1450943380	133607	14.05	11020	11290	10620	14490	7810	11150	10859.79	2.99	0	24287	13496	12322	11386	10212	9276	11855	9745	53	3340	500	0	10	1	10586127	1142	-7.41	6.35	12	1.26	-1457.00	1699.00	13100	20231220	-17.63	1904	20230727	466.70	13100	-17.63	20231220	1904	466.70	20230727	13100	-17.63	20231220	1904	466.70	20230727	0.31	N	091440	500	52 억	316479	N	N	N	03	N
33	20231226	090723	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	10670	-480	5	-4.30	409545430	37954	3.99	11020	11150	10640	14490	7810	11150	10790.57	2.99	0	4374	13496	12322	11386	10212	9276	11855	9745	53	3340	500	0	10	1	10586127	1130	-7.32	6.28	12	0.36	-1457.00	1699.00	13100	20231220	-18.55	1904	20230727	460.40	13100	-18.55	20231220	1904	460.40	20230727	13100	-18.55	20231220	1904	460.40	20230727	0.31	N	091440	500	52 억	316479	N	N	N	03	N
34	20231222	160712	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	11150	-1420	5	-11.30	10861253620	949699	0.00	11610	12560	10450	16340	8800	12570	11436.57	4.27	0	-153016	12570	12570	12570	12570	12570	12570	12570	53	3770	500	0	10	1	10586127	1180	-7.65	6.56	12	8.97	-1457.00	1699.00	13100	20231220	-14.89	1904	20230727	485.61	13100	-14.89	20231220	1904	485.61	20230727	13100	-14.89	20231220	1904	485.61	20230727	0.31	N	091440	500	52 억	451745	N	N	N	03	N
35	20231222	150709	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	11160	-1410	5	-11.22	10626927580	928645	0.00	11610	12560	10450	16340	8800	12570	11443.48	4.27	0	-149230	12570	12570	12570	12570	12570	12570	12570	53	3770	500	0	10	1	10586127	1181	-7.66	6.57	12	8.77	-1457.00	1699.00	13100	20231220	-14.81	1904	20230727	486.13	13100	-14.81	20231220	1904	486.13	20230727	13100	-14.81	20231220	1904	486.13	20230727	0.31	N	091440	500	52 억	451745	N	N	N	03	N
36	20231222	140706	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	11130	-1440	5	-11.46	9541639740	830325	0.00	11610	12560	10450	16340	8800	12570	11491.45	4.27	0	-130909	12570	12570	12570	12570	12570	12570	12570	53	3770	500	0	10	1	10586127	1178	-7.64	6.55	12	7.84	-1457.00	1699.00	13100	20231220	-15.04	1904	20230727	484.56	13100	-15.04	20231220	1904	484.56	20230727	13100	-15.04	20231220	1904	484.56	20230727	0.31	N	091440	500	52 억	451745	N	N	N	03	N
37	20231222	130708	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	11440	-1130	5	-8.99	9099112840	791300	0.00	11610	12560	10450	16340	8800	12570	11498.94	4.27	0	-123811	12570	12570	12570	12570	12570	12570	12570	53	3770	500	0	10	1	10586127	1211	-7.85	6.73	12	7.47	-1457.00	1699.00	13100	20231220	-12.67	1904	20230727	500.84	13100	-12.67	20231220	1904	500.84	20230727	13100	-12.67	20231220	1904	500.84	20230727	0.31	N	091440	500	52 억	451745	N	N	N	03	N
38	20231222	120706	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	11230	-1340	5	-10.66	8491001110	738647	0.00	11610	12560	10450	16340	8800	12570	11495.34	4.27	0	-121635	12570	12570	12570	12570	12570	12570	12570	53	3770	500	0	10	1	10586127	1189	-7.71	6.61	12	6.98	-1457.00	1699.00	13100	20231220	-14.27	1904	20230727	489.81	13100	-14.27	20231220	1904	489.81	20230727	13100	-14.27	20231220	1904	489.81	20230727	0.31	N	091440	500	52 억	451745	N	N	N	03	N
39	20231222	110706	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	11630	-940	5	-7.48	7648384510	664452	0.00	11610	12560	10450	16340	8800	12570	11510.82	4.27	0	-111332	12570	12570	12570	12570	12570	12570	12570	53	3770	500	0	10	1	10586127	1231	-7.98	6.85	12	6.28	-1457.00	1699.00	13100	20231220	-11.22	1904	20230727	510.82	13100	-11.22	20231220	1904	510.82	20230727	13100	-11.22	20231220	1904	510.82	20230727	0.31	N	091440	500	52 억	451745	N	N	N	03	N
40	20231222	100705	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	11800	-770	5	-6.13	6681842080	582306	0.00	11610	12560	10450	16340	8800	12570	11474.80	4.27	0	-100367	12570	12570	12570	12570	12570	12570	12570	53	3770	500	0	10	1	10586127	1249	-8.10	6.95	12	5.50	-1457.00	1699.00	13100	20231220	-9.92	1904	20230727	519.75	13100	-9.92	20231220	1904	519.75	20230727	13100	-9.92	20231220	1904	519.75	20230727	0.31	N	091440	500	52 억	451745	N	N	N	03	N
41	20231222	090707	52	100.00	KOSDAQ		통신장비	N	N	N	N	N	11510	-1060	5	-8.43	1834542320	159813	0.00	11610	11990	10840	16340	8800	12570	11479.31	4.27	0	-20262	12570	12570	12570	12570	12570	12570	12570	53	3770	500	0	10	1	10586127	1218	-7.90	6.77	12	1.51	-1457.00	1699.00	13100	20231220	-12.14	1904	20230727	504.52	13100	-12.14	20231220	1904	504.52	20230727	13100	-12.14	20231220	1904	504.52	20230727	0.31	N	091440	500	52 억	451745	N	N	N	03	N
42	20231221	160703	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	12570	0	3	0.00	0	0	0.00	0	0	0	16340	8800	12570	0.00	4.27	0	0	14316	13442	12226	11352	10136	13880	11790	53	3770	500	0	10	1	10586127	1331	-8.63	7.40	12	0.00	-1457.00	1699.00	13100	20231220	-4.05	1904	20230727	560.19	13100	-4.05	20231220	1904	560.19	20230727	13100	-4.05	20231220	1904	560.19	20230727	0.31	N	091440	500	52 억	451745	N	N	N	03	N
43	20231221	150704	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	12570	0	3	0.00	0	0	0.00	0	0	0	16340	8800	12570	0.00	4.27	0	0	14316	13442	12226	11352	10136	13880	11790	53	3770	500	0	10	1	10586127	1331	-8.63	7.40	12	0.00	-1457.00	1699.00	13100	20231220	-4.05	1904	20230727	560.19	13100	-4.05	20231220	1904	560.19	20230727	13100	-4.05	20231220	1904	560.19	20230727	0.31	N	091440	500	52 억	451745	N	N	N	03	N
44	20231221	140703	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	12570	0	3	0.00	0	0	0.00	0	0	0	16340	8800	12570	0.00	4.27	0	0	14316	13442	12226	11352	10136	13880	11790	53	3770	500	0	10	1	10586127	1331	-8.63	7.40	12	0.00	-1457.00	1699.00	13100	20231220	-4.05	1904	20230727	560.19	13100	-4.05	20231220	1904	560.19	20230727	13100	-4.05	20231220	1904	560.19	20230727	0.31	N	091440	500	52 억	451745	N	N	N	03	N
45	20231221	130702	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	12570	0	3	0.00	0	0	0.00	0	0	0	16340	8800	12570	0.00	4.27	0	0	14316	13442	12226	11352	10136	13880	11790	53	3770	500	0	10	1	10586127	1331	-8.63	7.40	12	0.00	-1457.00	1699.00	13100	20231220	-4.05	1904	20230727	560.19	13100	-4.05	20231220	1904	560.19	20230727	13100	-4.05	20231220	1904	560.19	20230727	0.31	N	091440	500	52 억	451745	N	N	N	03	N
46	20231221	120706	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	12570	0	3	0.00	0	0	0.00	0	0	0	16340	8800	12570	0.00	4.27	0	0	14316	13442	12226	11352	10136	13880	11790	53	3770	500	0	10	1	10586127	1331	-8.63	7.40	12	0.00	-1457.00	1699.00	13100	20231220	-4.05	1904	20230727	560.19	13100	-4.05	20231220	1904	560.19	20230727	13100	-4.05	20231220	1904	560.19	20230727	0.31	N	091440	500	52 억	451745	N	N	N	03	N
47	20231221	110706	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	12570	0	3	0.00	0	0	0.00	0	0	0	16340	8800	12570	0.00	4.27	0	0	14316	13442	12226	11352	10136	13880	11790	53	3770	500	0	10	1	10586127	1331	-8.63	7.40	12	0.00	-1457.00	1699.00	13100	20231220	-4.05	1904	20230727	560.19	13100	-4.05	20231220	1904	560.19	20230727	13100	-4.05	20231220	1904	560.19	20230727	0.31	N	091440	500	52 억	451745	N	N	N	03	N
48	20231221	100703	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	12570	0	3	0.00	0	0	0.00	0	0	0	16340	8800	12570	0.00	4.27	0	0	14316	13442	12226	11352	10136	13880	11790	53	3770	500	0	10	1	10586127	1331	-8.63	7.40	12	0.00	-1457.00	1699.00	13100	20231220	-4.05	1904	20230727	560.19	13100	-4.05	20231220	1904	560.19	20230727	13100	-4.05	20231220	1904	560.19	20230727	0.31	N	091440	500	52 억	451745	N	N	N	03	N
49	20231221	090704	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	12570	0	3	0.00	0	0	0.00	0	0	0	16340	8800	12570	0.00	4.27	0	0	14316	13442	12226	11352	10136	13880	11790	53	3770	500	0	10	1	10586127	1331	-8.63	7.40	12	0.00	-1457.00	1699.00	13100	20231220	-4.05	1904	20230727	560.19	13100	-4.05	20231220	1904	560.19	20230727	13100	-4.05	20231220	1904	560.19	20230727	0.31	N	091440	500	52 억	451745	N	N	N	03	N
50	20231220	160705	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	12570	1650	2	15.11	15497388390	1272571	72.77	11650	13100	11010	14190	7650	10920	12177.75	4.09	0	27191	13700	12310	10910	9520	8120	13005	10215	53	3270	500	0	10	1	10586127	1331	-8.63	7.40	12	12.02	-1457.00	1699.00	13100	20231220	-4.05	1904	20230727	560.19	13100	-4.05	20231220	1904	560.19	20230727	13100	-4.05	20231220	1904	560.19	20230727	0.33	N	091440	500	52 억	433159	N	N	N	02	N
51	20231220	150742	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	12230	1310	2	12.00	14851278000	1220588	69.80	11650	13100	11010	14190	7650	10920	12167.31	4.09	0	28938	13700	12310	10910	9520	8120	13005	10215	53	3270	500	0	10	1	10586127	1295	-8.39	7.20	12	11.53	-1457.00	1699.00	13100	20231220	-6.64	1904	20230727	542.33	13100	-6.64	20231220	1904	542.33	20230727	13100	-6.64	20231220	1904	542.33	20230727	0.33	N	091440	500	52 억	433159	N	N	N	02	N
52	20231220	140750	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	12280	1360	2	12.45	13943390800	1146631	65.57	11650	13100	11010	14190	7650	10920	12160.31	4.09	0	17203	13700	12310	10910	9520	8120	13005	10215	53	3270	500	0	10	1	10586127	1300	-8.43	7.23	12	10.83	-1457.00	1699.00	13100	20231220	-6.26	1904	20230727	544.96	13100	-6.26	20231220	1904	544.96	20230727	13100	-6.26	20231220	1904	544.96	20230727	0.33	N	091440	500	52 억	433159	N	N	N	02	N
53	20231220	130744	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	11820	900	2	8.24	13460842670	1106355	63.26	11650	13100	11010	14190	7650	10920	12166.84	4.09	0	9091	13700	12310	10910	9520	8120	13005	10215	53	3270	500	0	10	1	10586127	1251	-8.11	6.96	12	10.45	-1457.00	1699.00	13100	20231220	-9.77	1904	20230727	520.80	13100	-9.77	20231220	1904	520.80	20230727	13100	-9.77	20231220	1904	520.80	20230727	0.33	N	091440	500	52 억	433159	N	N	N	02	N
54	20231220	120702	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	12310	1390	2	12.73	12149849160	996323	56.97	11650	13100	11010	14190	7650	10920	12194.69	4.09	0	4460	13700	12310	10910	9520	8120	13005	10215	53	3270	500	0	10	1	10586127	1303	-8.45	7.25	12	9.41	-1457.00	1699.00	13100	20231220	-6.03	1904	20230727	546.53	13100	-6.03	20231220	1904	546.53	20230727	13100	-6.03	20231220	1904	546.53	20230727	0.33	N	091440	500	52 억	433159	N	N	N	02	N
55	20231220	110705	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	12110	1190	2	10.90	11183751720	917050	52.44	11650	13100	11010	14190	7650	10920	12195.36	4.09	0	-3596	13700	12310	10910	9520	8120	13005	10215	53	3270	500	0	10	1	10586127	1282	-8.31	7.13	12	8.66	-1457.00	1699.00	13100	20231220	-7.56	1904	20230727	536.03	13100	-7.56	20231220	1904	536.03	20230727	13100	-7.56	20231220	1904	536.03	20230727	0.33	N	091440	500	52 억	433159	N	N	N	02	N
56	20231220	100704	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	12680	1760	2	16.12	5207087670	437658	25.03	11650	12680	11010	14190	7650	10920	11897.62	4.09	0	-6011	13700	12310	10910	9520	8120	13005	10215	53	3270	500	0	10	1	10586127	1342	-8.70	7.46	12	4.13	-1457.00	1699.00	12680	20231220	0.00	1904	20230727	565.97	12680	0.00	20231220	1904	565.97	20230727	12680	0.00	20231220	1904	565.97	20230727	0.33	N	091440	500	52 억	433159	N	N	N	02	N
57	20231220	090703	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	11350	430	2	3.94	742796010	65862	3.77	11650	11650	11010	14190	7650	10920	11278.07	4.09	0	-9623	13700	12310	10910	9520	8120	13005	10215	53	3270	500	0	10	1	10586127	1202	-7.79	6.68	12	0.62	-1457.00	1699.00	12300	20231219	-7.72	1904	20230727	496.11	12300	-7.72	20231219	1904	496.11	20230727	12300	-7.72	20231219	1904	496.11	20230727	0.33	N	091440	500	52 억	433159	N	N	N	02	N
58	20231219	160703	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	10920	990	2	9.97	19074349590	1736651	122.11	9700	12300	9510	12900	6960	9930	10983.62	3.88	0	37319	11356	10642	9426	8712	7496	11000	9070	51	2970	500	0	10	1	10237989	1118	-7.49	6.43	12	16.96	-1457.00	1699.00	12300	20231219	-11.22	1904	20230727	473.53	12300	-11.22	20231219	1904	473.53	20230727	12300	-11.22	20231219	1904	473.53	20230727	0.34	N	091440	500	51 억	397694	N	N	N	02	N
59	20231219	150705	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	11310	1380	2	13.90	18704124230	1703121	119.75	9700	12300	9510	12900	6960	9930	10982.37	3.88	0	33901	11356	10642	9426	8712	7496	11000	9070	51	2970	500	0	10	1	10237989	1158	-7.76	6.66	12	16.64	-1457.00	1699.00	12300	20231219	-8.05	1904	20230727	494.01	12300	-8.05	20231219	1904	494.01	20230727	12300	-8.05	20231219	1904	494.01	20230727	0.34	N	091440	500	51 억	397694	N	N	N	02	N
60	20231219	140701	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	11050	1120	2	11.28	17931289390	1634057	114.90	9700	12300	9510	12900	6960	9930	10973.59	3.88	0	27532	11356	10642	9426	8712	7496	11000	9070	51	2970	500	0	10	1	10237989	1131	-7.58	6.50	12	15.96	-1457.00	1699.00	12300	20231219	-10.16	1904	20230727	480.36	12300	-10.16	20231219	1904	480.36	20230727	12300	-10.16	20231219	1904	480.36	20230727	0.34	N	091440	500	51 억	397694	N	N	N	02	N
61	20231219	130706	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	11180	1250	2	12.59	15712120220	1438804	101.17	9700	12300	9510	12900	6960	9930	10920.38	3.88	0	16169	11356	10642	9426	8712	7496	11000	9070	51	2970	500	0	10	1	10237989	1145	-7.67	6.58	12	14.05	-1457.00	1699.00	12300	20231219	-9.11	1904	20230727	487.18	12300	-9.11	20231219	1904	487.18	20230727	12300	-9.11	20231219	1904	487.18	20230727	0.34	N	091440	500	51 억	397694	N	N	N	02	N
62	20231219	120705	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	10730	800	2	8.06	7874862340	747978	52.59	9700	11300	9510	12900	6960	9930	10528.34	3.88	0	16587	11356	10642	9426	8712	7496	11000	9070	51	2970	500	0	10	1	10237989	1099	-7.36	6.32	12	7.31	-1457.00	1699.00	11300	20231219	-5.04	1904	20230727	463.55	11300	-5.04	20231219	1904	463.55	20230727	11300	-5.04	20231219	1904	463.55	20230727	0.34	N	091440	500	51 억	397694	N	N	N	02	N
63	20231219	110704	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	10680	750	2	7.55	6823899500	648983	45.63	9700	11300	9510	12900	6960	9930	10514.91	3.88	0	21374	11356	10642	9426	8712	7496	11000	9070	51	2970	500	0	10	1	10237989	1093	-7.33	6.29	12	6.34	-1457.00	1699.00	11300	20231219	-5.49	1904	20230727	460.92	11300	-5.49	20231219	1904	460.92	20230727	11300	-5.49	20231219	1904	460.92	20230727	0.34	N	091440	500	51 억	397694	N	N	N	02	N
64	20231219	100704	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	10680	750	2	7.55	4432801530	428211	30.11	9700	11000	9510	12900	6960	9930	10352.08	3.88	0	2418	11356	10642	9426	8712	7496	11000	9070	51	2970	500	0	10	1	10237989	1093	-7.33	6.29	12	4.18	-1457.00	1699.00	11000	20231219	-2.91	1904	20230727	460.92	11000	-2.91	20231219	1904	460.92	20230727	11000	-2.91	20231219	1904	460.92	20230727	0.34	N	091440	500	51 억	397694	N	N	N	02	N
65	20231219	090701	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	9680	-250	5	-2.52	554436060	56974	4.01	9700	9950	9510	12900	6960	9930	9730.79	3.88	0	7450	11356	10642	9426	8712	7496	11000	9070	51	2970	500	0	10	1	10237989	991	-6.64	5.70	12	0.56	-1457.00	1699.00	10140	20231218	-4.54	1904	20230727	408.40	10140	-4.54	20231218	1904	408.40	20230727	10140	-4.54	20231218	1904	408.40	20230727	0.34	N	091440	500	51 억	397694	N	N	N	02	N
66	20231218	160700	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	9930	1320	2	15.33	13224478690	1399303	236.88	8500	10140	8210	11190	6030	8610	9449.87	3.23	0	71850	9463	9036	8643	8216	7823	9250	8430	51	2580	500	0	10	1	10237989	1017	-6.82	5.84	12	13.67	-1457.00	1699.00	10140	20231218	-2.07	1904	20230727	421.53	10140	-2.07	20231218	1904	421.53	20230727	10140	-2.07	20231218	1904	421.53	20230727	0.41	N	091440	500	51 억	330649	N	N	N	02	N
67	20231218	150702	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	9530	920	2	10.69	11470422330	1221486	206.78	8500	10000	8210	11190	6030	8610	9390.55	3.23	0	52392	9463	9036	8643	8216	7823	9250	8430	51	2580	500	0	10	1	10237989	976	-6.54	5.61	12	11.93	-1457.00	1699.00	10000	20231218	-4.70	1904	20230727	400.53	10000	-4.70	20231218	1904	400.53	20230727	10000	-4.70	20231218	1904	400.53	20230727	0.41	N	091440	500	51 억	330649	N	N	N	02	N
68	20231218	140658	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	9520	910	2	10.57	10877231920	1158968	196.19	8500	10000	8210	11190	6030	8610	9385.27	3.23	0	39250	9463	9036	8643	8216	7823	9250	8430	51	2580	500	0	10	1	10237989	975	-6.53	5.60	12	11.32	-1457.00	1699.00	10000	20231218	-4.80	1904	20230727	400.00	10000	-4.80	20231218	1904	400.00	20230727	10000	-4.80	20231218	1904	400.00	20230727	0.41	N	091440	500	51 억	330649	N	N	N	02	N
69	20231218	130700	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	9760	1150	2	13.36	9827619170	1049417	177.65	8500	10000	8210	11190	6030	8610	9364.84	3.23	0	35610	9463	9036	8643	8216	7823	9250	8430	51	2580	500	0	10	1	10237989	999	-6.70	5.74	12	10.25	-1457.00	1699.00	10000	20231218	-2.40	1904	20230727	412.61	10000	-2.40	20231218	1904	412.61	20230727	10000	-2.40	20231218	1904	412.61	20230727	0.41	N	091440	500	51 억	330649	N	N	N	02	N
70	20231218	120655	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	9360	750	2	8.71	5896400180	633433	107.23	8500	10000	8210	11190	6030	8610	9308.64	3.23	0	14979	9463	9036	8643	8216	7823	9250	8430	51	2580	500	0	10	1	10237989	958	-6.42	5.51	12	6.19	-1457.00	1699.00	10000	20231218	-6.40	1904	20230727	391.60	10000	-6.40	20231218	1904	391.60	20230727	10000	-6.40	20231218	1904	391.60	20230727	0.41	N	091440	500	51 억	330649	N	N	N	02	N
71	20231218	110658	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8780	170	2	1.97	1459788690	169451	28.69	8500	8860	8210	11190	6030	8610	8614.81	3.23	0	32709	9463	9036	8643	8216	7823	9250	8430	51	2580	500	0	10	1	10237989	899	-6.03	5.17	12	1.66	-1457.00	1699.00	9800	20231208	-10.41	1904	20230727	361.13	9800	-10.41	20231208	1904	361.13	20230727	9800	-10.41	20231208	1904	361.13	20230727	0.41	N	091440	500	51 억	330649	N	N	N	02	N
72	20231218	100656	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8690	80	2	0.93	1050616980	122581	20.75	8500	8860	8210	11190	6030	8610	8570.80	3.23	0	17765	9463	9036	8643	8216	7823	9250	8430	51	2580	500	0	10	1	10237989	890	-5.96	5.11	12	1.20	-1457.00	1699.00	9800	20231208	-11.33	1904	20230727	356.41	9800	-11.33	20231208	1904	356.41	20230727	9800	-11.33	20231208	1904	356.41	20230727	0.41	N	091440	500	51 억	330649	N	N	N	02	N
73	20231218	090654	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8500	-110	5	-1.28	395773980	47039	7.96	8500	8610	8210	11190	6030	8610	8413.74	3.23	0	5373	9463	9036	8643	8216	7823	9250	8430	51	2580	500	0	10	1	10237989	870	-5.83	5.00	12	0.46	-1457.00	1699.00	9800	20231208	-13.27	1904	20230727	346.43	9800	-13.27	20231208	1904	346.43	20230727	9800	-13.27	20231208	1904	346.43	20230727	0.41	N	091440	500	51 억	330649	N	N	N	02	N
74	20231215	160656	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8610	190	2	2.26	5080292430	588092	148.46	8320	9070	8250	10940	5900	8420	8638.60	2.62	0	60645	8913	8666	8353	8106	7793	8790	8230	51	2520	500	0	10	1	10237989	881	-5.91	5.07	12	5.74	-1457.00	1699.00	9800	20231208	-12.14	1904	20230727	352.21	9800	-12.14	20231208	1904	352.21	20230727	9800	-12.14	20231208	1904	352.21	20230727	0.45	N	091440	500	51 억	267948	N	N	N	02	N
75	20231215	150659	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8620	200	2	2.38	4953450500	573409	144.76	8320	9070	8250	10940	5900	8420	8638.60	2.62	0	61001	8913	8666	8353	8106	7793	8790	8230	51	2520	500	0	10	1	10237989	883	-5.92	5.07	12	5.60	-1457.00	1699.00	9800	20231208	-12.04	1904	20230727	352.73	9800	-12.04	20231208	1904	352.73	20230727	9800	-12.04	20231208	1904	352.73	20230727	0.45	N	091440	500	51 억	267948	N	N	N	02	N
76	20231215	140659	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8700	280	2	3.33	4700914040	544137	137.37	8320	9070	8250	10940	5900	8420	8639.21	2.62	0	57920	8913	8666	8353	8106	7793	8790	8230	51	2520	500	0	10	1	10237989	891	-5.97	5.12	12	5.31	-1457.00	1699.00	9800	20231208	-11.22	1904	20230727	356.93	9800	-11.22	20231208	1904	356.93	20230727	9800	-11.22	20231208	1904	356.93	20230727	0.45	N	091440	500	51 억	267948	N	N	N	02	N
77	20231215	130654	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8700	280	2	3.33	4157522400	481720	121.61	8320	9070	8250	10940	5900	8420	8630.58	2.62	0	59154	8913	8666	8353	8106	7793	8790	8230	51	2520	500	0	10	1	10237989	891	-5.97	5.12	12	4.71	-1457.00	1699.00	9800	20231208	-11.22	1904	20230727	356.93	9800	-11.22	20231208	1904	356.93	20230727	9800	-11.22	20231208	1904	356.93	20230727	0.45	N	091440	500	51 억	267948	N	N	N	02	N
78	20231215	120655	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8640	220	2	2.61	3879032210	449755	113.54	8320	9070	8250	10940	5900	8420	8624.77	2.62	0	51551	8913	8666	8353	8106	7793	8790	8230	51	2520	500	0	10	1	10237989	885	-5.93	5.09	12	4.39	-1457.00	1699.00	9800	20231208	-11.84	1904	20230727	353.78	9800	-11.84	20231208	1904	353.78	20230727	9800	-11.84	20231208	1904	353.78	20230727	0.45	N	091440	500	51 억	267948	N	N	N	02	N
79	20231215	110651	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8610	190	2	2.26	2212741730	259646	65.55	8320	8800	8250	10940	5900	8420	8522.15	2.62	0	-6687	8913	8666	8353	8106	7793	8790	8230	51	2520	500	0	10	1	10237989	881	-5.91	5.07	12	2.54	-1457.00	1699.00	9800	20231208	-12.14	1904	20230727	352.21	9800	-12.14	20231208	1904	352.21	20230727	9800	-12.14	20231208	1904	352.21	20230727	0.45	N	091440	500	51 억	267948	N	N	N	02	N
80	20231215	100656	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8650	230	2	2.73	1933765540	227450	57.42	8320	8800	8250	10940	5900	8420	8501.94	2.62	0	-8381	8913	8666	8353	8106	7793	8790	8230	51	2520	500	0	10	1	10237989	886	-5.94	5.09	12	2.22	-1457.00	1699.00	9800	20231208	-11.73	1904	20230727	354.31	9800	-11.73	20231208	1904	354.31	20230727	9800	-11.73	20231208	1904	354.31	20230727	0.45	N	091440	500	51 억	267948	N	N	N	02	N
81	20231215	090657	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8350	-70	5	-0.83	148722870	17708	4.47	8320	8510	8320	10940	5900	8420	8398.62	2.62	0	895	8913	8666	8353	8106	7793	8790	8230	51	2520	500	0	10	1	10237989	855	-5.73	4.91	12	0.17	-1457.00	1699.00	9800	20231208	-14.80	1904	20230727	338.55	9800	-14.80	20231208	1904	338.55	20230727	9800	-14.80	20231208	1904	338.55	20230727	0.45	N	091440	500	51 억	267948	N	N	N	02	N
82	20231214	160653	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8420	430	2	5.38	3259353480	389535	51.07	8060	8600	8040	10380	5600	7990	8368.06	1.63	0	99199	9176	8582	8276	7682	7376	8430	7530	51	2390	500	0	10	1	10237989	862	-5.78	4.96	12	3.80	-1457.00	1699.00	9800	20231208	-14.08	1904	20230727	342.23	9800	-14.08	20231208	1904	342.23	20230727	9800	-14.08	20231208	1904	342.23	20230727	0.45	N	091440	500	51 억	166571	N	N	N	02	N
83	20231214	150717	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8300	310	2	3.88	3104652430	371088	48.65	8060	8600	8040	10380	5600	7990	8367.17	1.63	0	96339	9176	8582	8276	7682	7376	8430	7530	51	2390	500	0	10	1	10237989	850	-5.70	4.89	12	3.62	-1457.00	1699.00	9800	20231208	-15.31	1904	20230727	335.92	9800	-15.31	20231208	1904	335.92	20230727	9800	-15.31	20231208	1904	335.92	20230727	0.45	N	091440	500	51 억	166571	N	N	N	02	N
84	20231214	140700	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8290	300	2	3.75	2794408670	333599	43.74	8060	8600	8040	10380	5600	7990	8377.48	1.63	0	95693	9176	8582	8276	7682	7376	8430	7530	51	2390	500	0	10	1	10237989	849	-5.69	4.88	12	3.26	-1457.00	1699.00	9800	20231208	-15.41	1904	20230727	335.40	9800	-15.41	20231208	1904	335.40	20230727	9800	-15.41	20231208	1904	335.40	20230727	0.45	N	091440	500	51 억	166571	N	N	N	02	N
85	20231214	130713	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8210	220	2	2.75	2456051810	292724	38.38	8060	8600	8040	10380	5600	7990	8391.43	1.63	0	85797	9176	8582	8276	7682	7376	8430	7530	51	2390	500	0	10	1	10237989	841	-5.63	4.83	12	2.86	-1457.00	1699.00	9800	20231208	-16.22	1904	20230727	331.20	9800	-16.22	20231208	1904	331.20	20230727	9800	-16.22	20231208	1904	331.20	20230727	0.45	N	091440	500	51 억	166571	N	N	N	02	N
86	20231214	120724	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8450	460	2	5.76	2110924470	251106	32.92	8060	8600	8040	10380	5600	7990	8407.84	1.63	0	72309	9176	8582	8276	7682	7376	8430	7530	51	2390	500	0	10	1	10237989	865	-5.80	4.97	12	2.45	-1457.00	1699.00	9800	20231208	-13.78	1904	20230727	343.80	9800	-13.78	20231208	1904	343.80	20230727	9800	-13.78	20231208	1904	343.80	20230727	0.45	N	091440	500	51 억	166571	N	N	N	02	N
87	20231214	110655	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8470	480	2	6.01	1807805560	215372	28.24	8060	8600	8040	10380	5600	7990	8395.38	1.63	0	66273	9176	8582	8276	7682	7376	8430	7530	51	2390	500	0	10	1	10237989	867	-5.81	4.99	12	2.10	-1457.00	1699.00	9800	20231208	-13.57	1904	20230727	344.85	9800	-13.57	20231208	1904	344.85	20230727	9800	-13.57	20231208	1904	344.85	20230727	0.45	N	091440	500	51 억	166571	N	N	N	02	N
88	20231214	100647	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8300	310	2	3.88	1439266040	171622	22.50	8060	8600	8040	10380	5600	7990	8388.11	1.63	0	52203	9176	8582	8276	7682	7376	8430	7530	51	2390	500	0	10	1	10237989	850	-5.70	4.89	12	1.68	-1457.00	1699.00	9800	20231208	-15.31	1904	20230727	335.92	9800	-15.31	20231208	1904	335.92	20230727	9800	-15.31	20231208	1904	335.92	20230727	0.45	N	091440	500	51 억	166571	N	N	N	02	N
89	20231214	090627	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8320	330	2	4.13	182760230	22272	2.92	8060	8330	8040	10380	5600	7990	8213.88	1.63	0	4554	9176	8582	8276	7682	7376	8430	7530	51	2390	500	0	10	1	10237989	852	-5.71	4.90	12	0.22	-1457.00	1699.00	9800	20231208	-15.10	1904	20230727	336.97	9800	-15.10	20231208	1904	336.97	20230727	9800	-15.10	20231208	1904	336.97	20230727	0.45	N	091440	500	51 억	166571	N	N	N	02	N
90	20231213	160651	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	7990	-340	5	-4.08	6412575050	761087	90.80	8070	8870	7970	10820	5840	8330	8425.97	1.00	0	71130	8950	8640	8110	7800	7270	8795	7955	51	2490	500	0	10	1	10237989	818	-5.48	4.70	12	7.43	-1457.00	1699.00	9800	20231208	-18.47	1904	20230727	319.64	9800	-18.47	20231208	1904	319.64	20230727	9800	-18.47	20231208	1904	319.64	20230727	0.45	N	091440	500	51 억	102158	N	N	N	02	N
91	20231213	150706	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8080	-250	5	-3.00	6101262870	722321	86.18	8070	8870	8040	10820	5840	8330	8446.75	1.00	0	73966	8950	8640	8110	7800	7270	8795	7955	51	2490	500	0	10	1	10237989	827	-5.55	4.76	12	7.06	-1457.00	1699.00	9800	20231208	-17.55	1904	20230727	324.37	9800	-17.55	20231208	1904	324.37	20230727	9800	-17.55	20231208	1904	324.37	20230727	0.45	N	091440	500	51 억	102158	N	N	N	02	N
92	20231213	140704	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8320	-10	5	-0.12	5405003900	637871	76.10	8070	8870	8040	10820	5840	8330	8473.51	1.00	0	75005	8950	8640	8110	7800	7270	8795	7955	51	2490	500	0	10	1	10237989	852	-5.71	4.90	12	6.23	-1457.00	1699.00	9800	20231208	-15.10	1904	20230727	336.97	9800	-15.10	20231208	1904	336.97	20230727	9800	-15.10	20231208	1904	336.97	20230727	0.45	N	091440	500	51 억	102158	N	N	N	02	N
93	20231213	130706	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8430	100	2	1.20	5146067240	606926	72.41	8070	8870	8040	10820	5840	8330	8478.91	1.00	0	77461	8950	8640	8110	7800	7270	8795	7955	51	2490	500	0	10	1	10237989	863	-5.79	4.96	12	5.93	-1457.00	1699.00	9800	20231208	-13.98	1904	20230727	342.75	9800	-13.98	20231208	1904	342.75	20230727	9800	-13.98	20231208	1904	342.75	20230727	0.45	N	091440	500	51 억	102158	N	N	N	02	N
94	20231213	120703	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8400	70	2	0.84	4668554450	550712	65.70	8070	8870	8040	10820	5840	8330	8477.31	1.00	0	75491	8950	8640	8110	7800	7270	8795	7955	51	2490	500	0	10	1	10237989	860	-5.77	4.94	12	5.38	-1457.00	1699.00	9800	20231208	-14.29	1904	20230727	341.18	9800	-14.29	20231208	1904	341.18	20230727	9800	-14.29	20231208	1904	341.18	20230727	0.45	N	091440	500	51 억	102158	N	N	N	02	N
95	20231213	110705	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8390	60	2	0.72	4384180230	516656	61.64	8070	8870	8040	10820	5840	8330	8485.69	1.00	0	73169	8950	8640	8110	7800	7270	8795	7955	51	2490	500	0	10	1	10237989	859	-5.76	4.94	12	5.05	-1457.00	1699.00	9800	20231208	-14.39	1904	20230727	340.65	9800	-14.39	20231208	1904	340.65	20230727	9800	-14.39	20231208	1904	340.65	20230727	0.45	N	091440	500	51 억	102158	N	N	N	02	N
96	20231213	100708	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8500	170	2	2.04	3377131830	397853	47.47	8070	8870	8040	10820	5840	8330	8488.40	1.00	0	64405	8950	8640	8110	7800	7270	8795	7955	51	2490	500	0	10	1	10237989	870	-5.83	5.00	12	3.89	-1457.00	1699.00	9800	20231208	-13.27	1904	20230727	346.43	9800	-13.27	20231208	1904	346.43	20230727	9800	-13.27	20231208	1904	346.43	20230727	0.45	N	091440	500	51 억	102158	N	N	N	02	N
97	20231213	090700	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8080	-250	5	-3.00	208538660	25703	3.07	8070	8210	8040	10820	5840	8330	8113.30	1.00	0	9404	8950	8640	8110	7800	7270	8795	7955	51	2490	500	0	10	1	10237989	827	-5.55	4.76	12	0.25	-1457.00	1699.00	9800	20231208	-17.55	1904	20230727	324.37	9800	-17.55	20231208	1904	324.37	20230727	9800	-17.55	20231208	1904	324.37	20230727	0.45	N	091440	500	51 억	102158	N	N	N	02	N
98	20231212	160637	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8330	250	2	3.09	6735092710	835393	63.21	8070	8420	7580	10500	5660	8080	8061.94	0.83	0	17320	9293	8686	8323	7716	7353	8505	7535	51	2420	500	0	10	1	10237989	853	-5.72	4.90	12	8.16	-1457.00	1699.00	9800	20231208	-15.00	1904	20230727	337.50	9800	-15.00	20231208	1904	337.50	20230727	9800	-15.00	20231208	1904	337.50	20230727	0.45	N	091440	500	51 억	84838	N	N	N	02	N
99	20231212	150642	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8010	-70	5	-0.87	6376718700	791883	59.91	8070	8420	7580	10500	5660	8080	8052.60	0.83	0	17320	9293	8686	8323	7716	7353	8505	7535	51	2420	500	0	10	1	10237989	820	-5.50	4.71	12	7.73	-1457.00	1699.00	9800	20231208	-18.27	1904	20230727	320.69	9800	-18.27	20231208	1904	320.69	20230727	9800	-18.27	20231208	1904	320.69	20230727	0.45	N	091440	500	51 억	84838	N	N	N	02	N
100	20231212	140609	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8110	30	2	0.37	6021815920	747798	56.58	8070	8420	7580	10500	5660	8080	8052.73	0.83	0	18751	9293	8686	8323	7716	7353	8505	7535	51	2420	500	0	10	1	10237989	830	-5.57	4.77	12	7.30	-1457.00	1699.00	9800	20231208	-17.24	1904	20230727	325.95	9800	-17.24	20231208	1904	325.95	20230727	9800	-17.24	20231208	1904	325.95	20230727	0.45	N	091440	500	51 억	84838	N	N	N	02	N
101	20231212	130609	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8260	180	2	2.23	5693203980	707273	53.51	8070	8420	7580	10500	5660	8080	8049.51	0.83	0	19596	9293	8686	8323	7716	7353	8505	7535	51	2420	500	0	10	1	10237989	846	-5.67	4.86	12	6.91	-1457.00	1699.00	9800	20231208	-15.71	1904	20230727	333.82	9800	-15.71	20231208	1904	333.82	20230727	9800	-15.71	20231208	1904	333.82	20230727	0.45	N	091440	500	51 억	84838	N	N	N	02	N
102	20231212	120605	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8370	290	2	3.59	4724324220	589373	44.59	8070	8420	7580	10500	5660	8080	8015.85	0.83	0	18370	9293	8686	8323	7716	7353	8505	7535	51	2420	500	0	10	1	10237989	857	-5.74	4.93	12	5.76	-1457.00	1699.00	9800	20231208	-14.59	1904	20230727	339.60	9800	-14.59	20231208	1904	339.60	20230727	9800	-14.59	20231208	1904	339.60	20230727	0.45	N	091440	500	51 억	84838	N	N	N	02	N
103	20231212	110615	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	7930	-150	5	-1.86	2525272760	322386	24.39	8070	8160	7580	10500	5660	8080	7833.06	0.83	0	24625	9293	8686	8323	7716	7353	8505	7535	51	2420	500	0	10	1	10237989	812	-5.44	4.67	12	3.15	-1457.00	1699.00	9800	20231208	-19.08	1904	20230727	316.49	9800	-19.08	20231208	1904	316.49	20230727	9800	-19.08	20231208	1904	316.49	20230727	0.45	N	091440	500	51 억	84838	N	N	N	02	N
104	20231212	100638	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8070	-10	5	-0.12	2118238400	270939	20.50	8070	8160	7580	10500	5660	8080	7818.12	0.83	0	19809	9293	8686	8323	7716	7353	8505	7535	51	2420	500	0	10	1	10237989	826	-5.54	4.75	12	2.65	-1457.00	1699.00	9800	20231208	-17.65	1904	20230727	323.84	9800	-17.65	20231208	1904	323.84	20230727	9800	-17.65	20231208	1904	323.84	20230727	0.45	N	091440	500	51 억	84838	N	N	N	02	N
105	20231212	090637	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	7930	-150	5	-1.86	325195860	41096	3.11	8070	8070	7850	10500	5660	8080	7913.02	0.83	0	4459	9293	8686	8323	7716	7353	8505	7535	51	2420	500	0	10	1	10237989	812	-5.44	4.67	12	0.40	-1457.00	1699.00	9800	20231208	-19.08	1904	20230727	316.49	9800	-19.08	20231208	1904	316.49	20230727	9800	-19.08	20231208	1904	316.49	20230727	0.45	N	091440	500	51 억	84838	N	N	N	02	N
106	20231211	160639	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8080	-650	5	-7.45	10911991780	1308512	28.11	8500	8930	7960	11340	6120	8730	8339.34	0.78	-24408	-19224	10643	9686	8843	7886	7043	10165	8365	51	2610	500	0	10	1	10237989	827	-5.55	4.76	12	12.78	-1457.00	1699.00	9800	20231208	-17.55	1904	20230727	324.37	9800	-17.55	20231208	1904	324.37	20230727	9800	-17.55	20231208	1904	324.37	20230727	0.45	N	091440	500	51 억	79648	N	N	N	02	N
107	20231211	150636	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8160	-570	5	-6.53	10550107390	1263904	27.16	8500	8930	7960	11340	6120	8730	8347.23	0.78	-24408	-19224	10643	9686	8843	7886	7043	10165	8365	51	2610	500	0	10	1	10237989	835	-5.60	4.80	12	12.35	-1457.00	1699.00	9800	20231208	-16.73	1904	20230727	328.57	9800	-16.73	20231208	1904	328.57	20230727	9800	-16.73	20231208	1904	328.57	20230727	0.45	N	091440	500	51 억	79648	N	N	N	02	N
108	20231211	140636	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8150	-580	5	-6.64	9527958950	1140357	24.50	8500	8930	7960	11340	6120	8730	8355.24	0.78	-24408	-18830	10643	9686	8843	7886	7043	10165	8365	51	2610	500	0	10	1	10237989	834	-5.59	4.80	12	11.14	-1457.00	1699.00	9800	20231208	-16.84	1904	20230727	328.05	9800	-16.84	20231208	1904	328.05	20230727	9800	-16.84	20231208	1904	328.05	20230727	0.45	N	091440	500	51 억	79648	N	N	N	02	N
109	20231211	130637	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8230	-500	5	-5.73	8565226100	1024325	22.01	8500	8930	7960	11340	6120	8730	8361.82	0.78	-24408	-18413	10643	9686	8843	7886	7043	10165	8365	51	2610	500	0	10	1	10237989	843	-5.65	4.84	12	10.01	-1457.00	1699.00	9800	20231208	-16.02	1904	20230727	332.25	9800	-16.02	20231208	1904	332.25	20230727	9800	-16.02	20231208	1904	332.25	20230727	0.45	N	091440	500	51 억	79648	N	N	N	02	N
110	20231211	120637	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8250	-480	5	-5.50	8063399250	963635	20.70	8500	8930	7960	11340	6120	8730	8367.69	0.78	-24408	-17050	10643	9686	8843	7886	7043	10165	8365	51	2610	500	0	10	1	10237989	845	-5.66	4.86	12	9.41	-1457.00	1699.00	9800	20231208	-15.82	1904	20230727	333.30	9800	-15.82	20231208	1904	333.30	20230727	9800	-15.82	20231208	1904	333.30	20230727	0.45	N	091440	500	51 억	79648	N	N	N	02	N
111	20231211	110635	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8370	-360	5	-4.12	5402892760	650800	13.98	8500	8620	7960	11340	6120	8730	8301.92	0.78	-24408	-16430	10643	9686	8843	7886	7043	10165	8365	51	2610	500	0	10	1	10237989	857	-5.74	4.93	12	6.36	-1457.00	1699.00	9800	20231208	-14.59	1904	20230727	339.60	9800	-14.59	20231208	1904	339.60	20230727	9800	-14.59	20231208	1904	339.60	20230727	0.45	N	091440	500	51 억	79648	N	N	N	02	N
112	20231211	100633	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	7980	-750	5	-8.59	3635764720	436150	9.37	8500	8620	7960	11340	6120	8730	8336.03	0.78	-24408	-21300	10643	9686	8843	7886	7043	10165	8365	51	2610	500	0	10	1	10237989	817	-5.48	4.70	12	4.26	-1457.00	1699.00	9800	20231208	-18.57	1904	20230727	319.12	9800	-18.57	20231208	1904	319.12	20230727	9800	-18.57	20231208	1904	319.12	20230727	0.45	N	091440	500	51 억	79648	N	N	N	02	N
113	20231211	090633	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8330	-400	5	-4.58	867910540	103798	2.23	8500	8500	8160	11340	6120	8730	8361.49	0.78	-24408	-2727	10643	9686	8843	7886	7043	10165	8365	51	2610	500	0	10	1	10237989	853	-5.72	4.90	12	1.01	-1457.00	1699.00	9800	20231208	-15.00	1904	20230727	337.50	9800	-15.00	20231208	1904	337.50	20230727	9800	-15.00	20231208	1904	337.50	20230727	0.45	N	091440	500	51 억	79648	N	N	N	02	N
114	20231208	160627	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	8730	40	2	0.46	40731327830	4627053	0.00	8400	9800	8000	11290	6090	8690	8802.89	0.78	0	24185	8690	8690	8690	8690	8690	8690	8690	51	2600	500	0	10	1	10237989	894	-5.99	5.14	12	45.19	-1457.00	1699.00	9800	20231208	-10.92	1904	20230727	358.51	9800	-10.92	20231208	1904	358.51	20230727	9800	-10.92	20231208	1904	358.51	20230727	0.46	N	091440	500	51 억	79648	N	N	N	02	N
115	20231208	150629	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	8770	80	2	0.92	39564276900	4494245	0.00	8400	9800	8000	11290	6090	8690	8803.32	0.78	0	23835	8690	8690	8690	8690	8690	8690	8690	51	2600	500	0	10	1	10237989	898	-6.02	5.16	12	43.90	-1457.00	1699.00	9800	20231208	-10.51	1904	20230727	360.61	9800	-10.51	20231208	1904	360.61	20230727	9800	-10.51	20231208	1904	360.61	20230727	0.46	N	091440	500	51 억	79648	N	N	N	02	N
116	20231208	140628	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	8620	-70	5	-0.81	36997535200	4200857	0.00	8400	9800	8000	11290	6090	8690	8807.14	0.78	0	21195	8690	8690	8690	8690	8690	8690	8690	51	2600	500	0	10	1	10237989	883	-5.92	5.07	12	41.03	-1457.00	1699.00	9800	20231208	-12.04	1904	20230727	352.73	9800	-12.04	20231208	1904	352.73	20230727	9800	-12.04	20231208	1904	352.73	20230727	0.46	N	091440	500	51 억	79648	N	N	N	02	N
117	20231208	130629	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	8570	-120	5	-1.38	35785597220	4060391	0.00	8400	9800	8000	11290	6090	8690	8813.34	0.78	0	8939	8690	8690	8690	8690	8690	8690	8690	51	2600	500	0	10	1	10237989	877	-5.88	5.04	12	39.66	-1457.00	1699.00	9800	20231208	-12.55	1904	20230727	350.11	9800	-12.55	20231208	1904	350.11	20230727	9800	-12.55	20231208	1904	350.11	20230727	0.46	N	091440	500	51 억	79648	N	N	N	02	N
118	20231208	120625	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	8720	30	2	0.35	34339850210	3893895	0.00	8400	9800	8000	11290	6090	8690	8818.89	0.78	0	19390	8690	8690	8690	8690	8690	8690	8690	51	2600	500	0	10	1	10237989	893	-5.98	5.13	12	38.03	-1457.00	1699.00	9800	20231208	-11.02	1904	20230727	357.98	9800	-11.02	20231208	1904	357.98	20230727	9800	-11.02	20231208	1904	357.98	20230727	0.46	N	091440	500	51 억	79648	N	N	N	02	N
119	20231208	110623	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	8900	210	2	2.42	32246653090	3654945	0.00	8400	9800	8000	11290	6090	8690	8822.75	0.78	0	42016	8690	8690	8690	8690	8690	8690	8690	51	2600	500	0	10	1	10237989	911	-6.11	5.24	12	35.70	-1457.00	1699.00	9800	20231208	-9.18	1904	20230727	367.44	9800	-9.18	20231208	1904	367.44	20230727	9800	-9.18	20231208	1904	367.44	20230727	0.46	N	091440	500	51 억	79648	N	N	N	02	N
120	20231208	100631	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8550	-140	5	-1.61	15361771650	1807053	0.00	8400	8900	8000	11290	6090	8690	8501.01	0.78	0	4684	8690	8690	8690	8690	8690	8690	8690	51	2600	500	0	10	1	10237989	875	-5.87	5.03	12	17.65	-1457.00	1699.00	8930	20231206	-4.26	1904	20230727	349.05	8930	-4.26	20231206	1904	349.05	20230727	8930	-4.26	20231206	1904	349.05	20230727	0.46	N	091440	500	51 억	79648	N	N	N	02	N
121	20231208	090622	53	100.00	KOSDAQ		통신장비	N	N	N	N	N	8630	-60	5	-0.69	4670879410	550159	0.00	8400	8750	8160	11290	6090	8690	8490.05	0.78	0	20189	8690	8690	8690	8690	8690	8690	8690	51	2600	500	0	10	1	10237989	884	-5.92	5.08	12	5.37	-1457.00	1699.00	8930	20231206	-3.36	1904	20230727	353.26	8930	-3.36	20231206	1904	353.26	20230727	8930	-3.36	20231206	1904	353.26	20230727	0.46	N	091440	500	51 억	79648	N	N	N	02	N
122	20231207	160625	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	8690	0	3	0.00	0	0	0.00	0	0	0	11290	6090	8690	0.00	0.78	0	0	10730	9710	7910	6890	5090	10220	7400	51	2600	500	0	10	1	10237989	890	-5.96	5.11	12	0.00	-1457.00	1699.00	8930	20231206	-2.69	1904	20230727	356.41	8930	-2.69	20231206	1904	356.41	20230727	8930	-2.69	20231206	1904	356.41	20230727	0.46	N	091440	500	51 억	79648	N	N	N	02	N
123	20231207	150626	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	8690	0	3	0.00	0	0	0.00	0	0	0	11290	6090	8690	0.00	0.78	0	0	10730	9710	7910	6890	5090	10220	7400	51	2600	500	0	10	1	10237989	890	-5.96	5.11	12	0.00	-1457.00	1699.00	8930	20231206	-2.69	1904	20230727	356.41	8930	-2.69	20231206	1904	356.41	20230727	8930	-2.69	20231206	1904	356.41	20230727	0.46	N	091440	500	51 억	79648	N	N	N	02	N
124	20231207	140623	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	8690	0	3	0.00	0	0	0.00	0	0	0	11290	6090	8690	0.00	0.78	0	0	10730	9710	7910	6890	5090	10220	7400	51	2600	500	0	10	1	10237989	890	-5.96	5.11	12	0.00	-1457.00	1699.00	8930	20231206	-2.69	1904	20230727	356.41	8930	-2.69	20231206	1904	356.41	20230727	8930	-2.69	20231206	1904	356.41	20230727	0.46	N	091440	500	51 억	79648	N	N	N	02	N
125	20231207	130623	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	8690	0	3	0.00	0	0	0.00	0	0	0	11290	6090	8690	0.00	0.78	0	0	10730	9710	7910	6890	5090	10220	7400	51	2600	500	0	10	1	10237989	890	-5.96	5.11	12	0.00	-1457.00	1699.00	8930	20231206	-2.69	1904	20230727	356.41	8930	-2.69	20231206	1904	356.41	20230727	8930	-2.69	20231206	1904	356.41	20230727	0.46	N	091440	500	51 억	79648	N	N	N	02	N
126	20231207	120625	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	8690	0	3	0.00	0	0	0.00	0	0	0	11290	6090	8690	0.00	0.78	0	0	10730	9710	7910	6890	5090	10220	7400	51	2600	500	0	10	1	10237989	890	-5.96	5.11	12	0.00	-1457.00	1699.00	8930	20231206	-2.69	1904	20230727	356.41	8930	-2.69	20231206	1904	356.41	20230727	8930	-2.69	20231206	1904	356.41	20230727	0.46	N	091440	500	51 억	79648	N	N	N	02	N
127	20231207	110621	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	8690	0	3	0.00	0	0	0.00	0	0	0	11290	6090	8690	0.00	0.78	0	0	10730	9710	7910	6890	5090	10220	7400	51	2600	500	0	10	1	10237989	890	-5.96	5.11	12	0.00	-1457.00	1699.00	8930	20231206	-2.69	1904	20230727	356.41	8930	-2.69	20231206	1904	356.41	20230727	8930	-2.69	20231206	1904	356.41	20230727	0.46	N	091440	500	51 억	79648	N	N	N	02	N
128	20231207	100619	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	8690	0	3	0.00	0	0	0.00	0	0	0	11290	6090	8690	0.00	0.78	0	0	10730	9710	7910	6890	5090	10220	7400	51	2600	500	0	10	1	10237989	890	-5.96	5.11	12	0.00	-1457.00	1699.00	8930	20231206	-2.69	1904	20230727	356.41	8930	-2.69	20231206	1904	356.41	20230727	8930	-2.69	20231206	1904	356.41	20230727	0.46	N	091440	500	51 억	79648	N	N	N	02	N
129	20231207	090625	58	100.00	KOSDAQ		통신장비	N	N	N	N	N	8690	0	3	0.00	0	0	0.00	0	0	0	11290	6090	8690	0.00	0.78	0	0	10730	9710	7910	6890	5090	10220	7400	51	2600	500	0	10	1	10237989	890	-5.96	5.11	12	0.00	-1457.00	1699.00	8930	20231206	-2.69	1904	20230727	356.41	8930	-2.69	20231206	1904	356.41	20230727	8930	-2.69	20231206	1904	356.41	20230727	0.46	N	091440	500	51 억	79648	N	N	N	02	N
130	20231206	160615	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	8690	1820	2	26.49	124818689330	16512033	1659.63	6200	8930	6110	8930	4810	6870	7556.76	2.27	0	-149761	6870	6870	6870	6870	6870	6870	6870	51	2060	500	0	10	1	10237989	890	-5.96	5.11	12	161.28	-1457.00	1699.00	8930	20231206	-2.69	1904	20230727	356.41	8930	-2.69	20231206	1904	356.41	20230727	8930	-2.69	20231206	1904	356.41	20230727	0.46	N	091440	500	51 억	232832	N	N	N	02	N
131	20231206	150625	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	8660	1790	2	26.06	113245334810	15206452	1528.40	6200	8880	6110	8930	4810	6870	7447.22	2.27	0	-136590	6870	6870	6870	6870	6870	6870	6870	51	2060	500	0	10	1	10237989	887	-5.94	5.10	12	148.53	-1457.00	1699.00	8880	20231206	-2.48	1904	20230727	354.83	8880	-2.48	20231206	1904	354.83	20230727	8880	-2.48	20231206	1904	354.83	20230727	0.46	N	091440	500	51 억	232832	N	N	N	02	N
132	20231206	140623	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	8090	1220	2	17.76	94590171030	12969610	1303.58	6200	8340	6110	8930	4810	6870	7293.24	2.27	0	-138485	6870	6870	6870	6870	6870	6870	6870	51	2060	500	0	10	1	10237989	828	-5.55	4.76	12	126.68	-1457.00	1699.00	8340	20231206	-3.00	1904	20230727	324.89	8340	-3.00	20231206	1904	324.89	20230727	8340	-3.00	20231206	1904	324.89	20230727	0.46	N	091440	500	51 억	232832	N	N	N	02	N
133	20231206	130618	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	7160	290	2	4.22	69387824200	9807956	985.80	6200	7950	6110	8930	4810	6870	7074.66	2.27	0	-130820	6870	6870	6870	6870	6870	6870	6870	51	2060	500	0	10	1	10237989	733	-4.91	4.21	12	95.80	-1457.00	1699.00	7950	20231206	-9.94	1904	20230727	276.05	7950	-9.94	20231206	1904	276.05	20230727	7950	-9.94	20231206	1904	276.05	20230727	0.46	N	091440	500	51 억	232832	N	N	N	02	N
134	20231206	120614	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	7590	720	2	10.48	63778248020	9032972	907.90	6200	7950	6110	8930	4810	6870	7060.62	2.27	0	-126907	6870	6870	6870	6870	6870	6870	6870	51	2060	500	0	10	1	10237989	777	-5.21	4.47	12	88.23	-1457.00	1699.00	7950	20231206	-4.53	1904	20230727	298.63	7950	-4.53	20231206	1904	298.63	20230727	7950	-4.53	20231206	1904	298.63	20230727	0.46	N	091440	500	51 억	232832	N	N	N	02	N
135	20231206	110625	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	7160	290	2	4.22	51647491230	7409548	744.73	6200	7820	6110	8930	4810	6870	6970.41	2.27	0	-96528	6870	6870	6870	6870	6870	6870	6870	51	2060	500	0	10	1	10237989	733	-4.91	4.21	12	72.37	-1457.00	1699.00	7820	20231206	-8.44	1904	20230727	276.05	7820	-8.44	20231206	1904	276.05	20230727	7820	-8.44	20231206	1904	276.05	20230727	0.46	N	091440	500	51 억	232832	N	N	N	02	N
136	20231206	100616	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	7090	220	2	3.20	46119922430	6635791	666.96	6200	7820	6110	8930	4810	6870	6950.19	2.27	0	-111456	6870	6870	6870	6870	6870	6870	6870	51	2060	500	0	10	1	10237989	726	-4.87	4.17	12	64.82	-1457.00	1699.00	7820	20231206	-9.34	1904	20230727	272.37	7820	-9.34	20231206	1904	272.37	20230727	7820	-9.34	20231206	1904	272.37	20230727	0.46	N	091440	500	51 억	232832	N	N	N	02	N
137	20231206	090619	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	7140	270	2	3.93	15534219650	2401391	241.36	6200	7140	6110	8930	4810	6870	6468.72	2.27	0	19638	6870	6870	6870	6870	6870	6870	6870	51	2060	500	0	10	1	10237989	731	-4.90	4.20	12	23.46	-1457.00	1699.00	7140	20231206	0.00	1904	20230727	275.00	7140	0.00	20231206	1904	275.00	20230727	7140	0.00	20231206	1904	275.00	20230727	0.46	N	091440	500	51 억	232832	Y	N	N	02	N
138	20231205	160622	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	6870	1580	1	29.87	5030935440	732512	129.70	6870	6870	6870	6870	3710	5290	6870.00	2.27	0	0	5290	5290	5290	5290	5290	5290	5290	51	1580	500	0	10	1	10237989	703	-4.72	4.04	12	7.15	-1457.00	1699.00	6870	20231205	0.00	1904	20230727	260.82	6870	0.00	20231205	1904	260.82	20230727	6870	0.00	20231205	1904	260.82	20230727	0.45	N	091440	500	51 억	232832	N	N	N	02	N
139	20231205	150620	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	6870	1580	1	29.87	4999498320	727936	128.89	6870	6870	6870	6870	3710	5290	6870.00	2.27	0	0	5290	5290	5290	5290	5290	5290	5290	51	1580	500	0	10	1	10237989	703	-4.72	4.04	12	7.11	-1457.00	1699.00	6870	20231205	0.00	1904	20230727	260.82	6870	0.00	20231205	1904	260.82	20230727	6870	0.00	20231205	1904	260.82	20230727	0.45	N	091440	500	51 억	232832	N	N	N	02	N
140	20231205	140620	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	6870	1580	1	29.87	4865553930	708439	125.44	6870	6870	6870	6870	3710	5290	6870.00	2.27	0	0	5290	5290	5290	5290	5290	5290	5290	51	1580	500	0	10	1	10237989	703	-4.72	4.04	12	6.92	-1457.00	1699.00	6870	20231205	0.00	1904	20230727	260.82	6870	0.00	20231205	1904	260.82	20230727	6870	0.00	20231205	1904	260.82	20230727	0.45	N	091440	500	51 억	232832	N	N	N	02	N
141	20231205	130618	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	6870	1580	1	29.87	4832275650	703595	124.58	6870	6870	6870	6870	3710	5290	6870.00	2.27	0	0	5290	5290	5290	5290	5290	5290	5290	51	1580	500	0	10	1	10237989	703	-4.72	4.04	12	6.87	-1457.00	1699.00	6870	20231205	0.00	1904	20230727	260.82	6870	0.00	20231205	1904	260.82	20230727	6870	0.00	20231205	1904	260.82	20230727	0.45	N	091440	500	51 억	232832	N	N	N	02	N
142	20231205	120614	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	6870	1580	1	29.87	4804033080	699484	123.85	6870	6870	6870	6870	3710	5290	6870.00	2.27	0	0	5290	5290	5290	5290	5290	5290	5290	51	1580	500	0	10	1	10237989	703	-4.72	4.04	12	6.83	-1457.00	1699.00	6870	20231205	0.00	1904	20230727	260.82	6870	0.00	20231205	1904	260.82	20230727	6870	0.00	20231205	1904	260.82	20230727	0.45	N	091440	500	51 억	232832	N	N	N	02	N
143	20231205	110614	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	6870	1580	1	29.87	4775976000	695400	123.13	6870	6870	6870	6870	3710	5290	6870.00	2.27	0	0	5290	5290	5290	5290	5290	5290	5290	51	1580	500	0	10	1	10237989	703	-4.72	4.04	12	6.79	-1457.00	1699.00	6870	20231205	0.00	1904	20230727	260.82	6870	0.00	20231205	1904	260.82	20230727	6870	0.00	20231205	1904	260.82	20230727	0.45	N	091440	500	51 억	232832	N	N	N	02	N
144	20231205	100616	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	6870	1580	1	29.87	4630785420	674266	119.39	6870	6870	6870	6870	3710	5290	6870.00	2.27	0	0	5290	5290	5290	5290	5290	5290	5290	51	1580	500	0	10	1	10237989	703	-4.72	4.04	12	6.59	-1457.00	1699.00	6870	20231205	0.00	1904	20230727	260.82	6870	0.00	20231205	1904	260.82	20230727	6870	0.00	20231205	1904	260.82	20230727	0.45	N	091440	500	51 억	232832	N	N	N	02	N
145	20231205	090615	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	6870	1580	1	29.87	3615880320	526536	93.23	6870	6870	6870	6870	3710	5290	6870.00	2.27	0	0	5290	5290	5290	5290	5290	5290	5290	51	1580	500	0	10	1	10237989	703	-4.72	4.04	12	5.14	-1457.00	1699.00	6870	20231205	0.00	1904	20230727	260.82	6870	0.00	20231205	1904	260.82	20230727	6870	0.00	20231205	1904	260.82	20230727	0.45	N	091440	500	51 억	232832	N	N	N	02	N
146	20231204	160614	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	5290	1215	1	29.82	2981287510	563869	110.72	5290	5290	5290	5290	2855	4075	5290.00	2.27	0	0	4075	4075	4075	4075	4075	4075	4075	51	1215	500	2520	10	1	10237989	542	-3.63	3.11	12	5.51	-1457.00	1699.00	5290	20231204	0.00	1904	20230727	177.84	5290	0.00	20231204	1904	177.84	20230727	5290	0.00	20231204	1904	177.84	20230727	0.45	N	091440	500	51 억	232832	N	N	N	01	N
147	20231204	150616	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	5290	1215	1	29.82	2974775520	562638	110.47	5290	5290	5290	5290	2855	4075	5290.00	2.27	0	0	4075	4075	4075	4075	4075	4075	4075	51	1215	500	2520	10	1	10237989	542	-3.63	3.11	12	5.50	-1457.00	1699.00	5290	20231204	0.00	1904	20230727	177.84	5290	0.00	20231204	1904	177.84	20230727	5290	0.00	20231204	1904	177.84	20230727	0.45	N	091440	500	51 억	232832	N	N	N	01	N
148	20231204	140612	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	5290	1215	1	29.82	2955773840	559046	109.77	5290	5290	5290	5290	2855	4075	5290.00	2.27	0	0	4075	4075	4075	4075	4075	4075	4075	51	1215	500	2520	10	1	10237989	542	-3.63	3.11	12	5.46	-1457.00	1699.00	5290	20231204	0.00	1904	20230727	177.84	5290	0.00	20231204	1904	177.84	20230727	5290	0.00	20231204	1904	177.84	20230727	0.45	N	091440	500	51 억	232832	N	N	N	01	N
149	20231204	130610	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	5290	1215	1	29.82	2933740990	554881	108.95	5290	5290	5290	5290	2855	4075	5290.00	2.27	0	0	4075	4075	4075	4075	4075	4075	4075	51	1215	500	2520	10	1	10237989	542	-3.63	3.11	12	5.42	-1457.00	1699.00	5290	20231204	0.00	1904	20230727	177.84	5290	0.00	20231204	1904	177.84	20230727	5290	0.00	20231204	1904	177.84	20230727	0.45	N	091440	500	51 억	232832	N	N	N	01	N
150	20231204	120610	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	5290	1215	1	29.82	2846524760	538394	105.71	5290	5290	5290	5290	2855	4075	5290.00	2.27	0	0	4075	4075	4075	4075	4075	4075	4075	51	1215	500	2520	10	1	10237989	542	-3.63	3.11	12	5.26	-1457.00	1699.00	5290	20231204	0.00	1904	20230727	177.84	5290	0.00	20231204	1904	177.84	20230727	5290	0.00	20231204	1904	177.84	20230727	0.45	N	091440	500	51 억	232832	N	N	N	01	N
151	20231204	110613	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	5290	1215	1	29.82	2801475120	529878	104.04	5290	5290	5290	5290	2855	4075	5290.00	2.27	0	0	4075	4075	4075	4075	4075	4075	4075	51	1215	500	2520	10	1	10237989	542	-3.63	3.11	12	5.18	-1457.00	1699.00	5290	20231204	0.00	1904	20230727	177.84	5290	0.00	20231204	1904	177.84	20230727	5290	0.00	20231204	1904	177.84	20230727	0.45	N	091440	500	51 억	232832	N	N	N	01	N
152	20231204	100612	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	5290	1215	1	29.82	2752812410	520679	102.24	5290	5290	5290	5290	2855	4075	5290.00	2.27	0	0	4075	4075	4075	4075	4075	4075	4075	51	1215	500	2520	10	1	10237989	542	-3.63	3.11	12	5.09	-1457.00	1699.00	5290	20231204	0.00	1904	20230727	177.84	5290	0.00	20231204	1904	177.84	20230727	5290	0.00	20231204	1904	177.84	20230727	0.45	N	091440	500	51 억	232832	N	N	N	01	N
153	20231204	090611	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	5290	1215	1	29.82	2419722270	457713	89.87	5290	5290	5290	5290	2855	4075	5290.00	2.27	0	0	4075	4075	4075	4075	4075	4075	4075	51	1215	500	2520	10	1	10237989	542	-3.63	3.11	12	4.47	-1457.00	1699.00	5290	20231204	0.00	1904	20230727	177.84	5290	0.00	20231204	1904	177.84	20230727	5290	0.00	20231204	1904	177.84	20230727	0.45	N	091440	500	51 억	232832	N	N	N	01	N
154	20231201	160612	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4075	940	1	29.98	2068083540	507528	28.28	4075	4075	4075	4075	2195	3135	4075.00	2.27	0	0	3135	3135	3135	3135	3135	3135	3135	51	940	500	1940	5	1	10237989	417	-2.80	2.40	12	4.96	-1457.00	1699.00	4075	20231201	0.00	1904	20230727	114.02	4075	0.00	20231201	1904	114.02	20230727	4075	0.00	20231201	1904	114.02	20230727	0.06	N	091440	500	51 억	232632	N	N	N	00	N
155	20231201	150610	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4075	940	1	29.98	2046575690	502250	27.99	4075	4075	4075	4075	2195	3135	4075.00	2.27	0	0	3135	3135	3135	3135	3135	3135	3135	51	940	500	1940	5	1	10237989	417	-2.80	2.40	12	4.91	-1457.00	1699.00	4075	20231201	0.00	1904	20230727	114.02	4075	0.00	20231201	1904	114.02	20230727	4075	0.00	20231201	1904	114.02	20230727	0.06	N	091440	500	51 억	232632	N	N	N	00	N
156	20231201	140610	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4075	940	1	29.98	2040414290	500738	27.91	4075	4075	4075	4075	2195	3135	4075.00	2.27	0	0	3135	3135	3135	3135	3135	3135	3135	51	940	500	1940	5	1	10237989	417	-2.80	2.40	12	4.89	-1457.00	1699.00	4075	20231201	0.00	1904	20230727	114.02	4075	0.00	20231201	1904	114.02	20230727	4075	0.00	20231201	1904	114.02	20230727	0.06	N	091440	500	51 억	232632	N	N	N	00	N
157	20231201	130610	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4075	940	1	29.98	1960051215	481017	26.81	4075	4075	4075	4075	2195	3135	4075.00	2.27	0	0	3135	3135	3135	3135	3135	3135	3135	51	940	500	1940	5	1	10237989	417	-2.80	2.40	12	4.70	-1457.00	1699.00	4075	20231201	0.00	1904	20230727	114.02	4075	0.00	20231201	1904	114.02	20230727	4075	0.00	20231201	1904	114.02	20230727	0.06	N	091440	500	51 억	232632	N	N	N	00	N
158	20231201	120616	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4075	940	1	29.98	1928791890	473346	26.38	4075	4075	4075	4075	2195	3135	4075.00	2.27	0	0	3135	3135	3135	3135	3135	3135	3135	51	940	500	1940	5	1	10237989	417	-2.80	2.40	12	4.62	-1457.00	1699.00	4075	20231201	0.00	1904	20230727	114.02	4075	0.00	20231201	1904	114.02	20230727	4075	0.00	20231201	1904	114.02	20230727	0.06	N	091440	500	51 억	232632	N	N	N	00	N
159	20231201	110612	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4075	940	1	29.98	1849378290	453858	25.29	4075	4075	4075	4075	2195	3135	4075.00	2.27	0	0	3135	3135	3135	3135	3135	3135	3135	51	940	500	1940	5	1	10237989	417	-2.80	2.40	12	4.43	-1457.00	1699.00	4075	20231201	0.00	1904	20230727	114.02	4075	0.00	20231201	1904	114.02	20230727	4075	0.00	20231201	1904	114.02	20230727	0.06	N	091440	500	51 억	232632	N	N	N	00	N
160	20231201	100616	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4075	940	1	29.98	1750058315	429485	23.94	4075	4075	4075	4075	2195	3135	4075.00	2.27	0	0	3135	3135	3135	3135	3135	3135	3135	51	940	500	1940	5	1	10237989	417	-2.80	2.40	12	4.20	-1457.00	1699.00	4075	20231201	0.00	1904	20230727	114.02	4075	0.00	20231201	1904	114.02	20230727	4075	0.00	20231201	1904	114.02	20230727	0.06	N	091440	500	51 억	232632	N	N	N	00	N
161	20231201	090609	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	4075	940	1	29.98	1402334490	344154	19.18	4075	4075	4075	4075	2195	3135	4075.00	2.27	0	0	3135	3135	3135	3135	3135	3135	3135	51	940	500	1940	5	1	10237989	417	-2.80	2.40	12	3.36	-1457.00	1699.00	4075	20231201	0.00	1904	20230727	114.02	4075	0.00	20231201	1904	114.02	20230727	4075	0.00	20231201	1904	114.02	20230727	0.06	N	091440	500	51 억	232632	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History