KissMeData/143160/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160942	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21550	250	2	1.17	703052750	32962	86.12	21300	21550	21100	27650	14950	21300	21328.75	2.17	11609	6141	21700	21500	21200	21000	20700	21350	20850	54	6350	500	15330	50	1	10716390	2309	18.99	1.16	12	0.31	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.10	N	143160	500	53 억	232974	N	N	0	N	N
3	20231229	150929	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21550	250	2	1.17	703052750	32962	86.12	21300	21550	21100	27650	14950	21300	21328.75	2.17	11609	6141	21700	21500	21200	21000	20700	21350	20850	54	6350	500	15330	50	1	10716390	2309	18.99	1.16	12	0.31	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.10	N	143160	500	53 억	232974	N	N	0	N	N
4	20231229	140928	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21550	250	2	1.17	703052750	32962	86.12	21300	21550	21100	27650	14950	21300	21328.75	2.17	11609	6141	21700	21500	21200	21000	20700	21350	20850	54	6350	500	15330	50	1	10716390	2309	18.99	1.16	12	0.31	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.10	N	143160	500	53 억	232974	N	N	0	N	N
5	20231229	130929	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21550	250	2	1.17	703052750	32962	86.12	21300	21550	21100	27650	14950	21300	21328.75	2.17	11609	6141	21700	21500	21200	21000	20700	21350	20850	54	6350	500	15330	50	1	10716390	2309	18.99	1.16	12	0.31	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.10	N	143160	500	53 억	232974	N	N	0	N	N
6	20231229	120931	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21550	250	2	1.17	703052750	32962	86.12	21300	21550	21100	27650	14950	21300	21328.75	2.17	11609	6141	21700	21500	21200	21000	20700	21350	20850	54	6350	500	15330	50	1	10716390	2309	18.99	1.16	12	0.31	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.10	N	143160	500	53 억	232974	N	N	0	N	N
7	20231229	110848	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21550	250	2	1.17	703052750	32962	86.12	21300	21550	21100	27650	14950	21300	21328.75	2.17	11609	6141	21700	21500	21200	21000	20700	21350	20850	54	6350	500	15330	50	1	10716390	2309	18.99	1.16	12	0.31	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.10	N	143160	500	53 억	232974	N	N	0	N	N
8	20231229	100858	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21550	250	2	1.17	703052750	32962	86.12	21300	21550	21100	27650	14950	21300	21328.75	2.17	11609	6141	21700	21500	21200	21000	20700	21350	20850	54	6350	500	15330	50	1	10716390	2309	18.99	1.16	12	0.31	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.10	N	143160	500	53 억	232974	N	N	0	N	N
9	20231229	090857	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21550	250	2	1.17	703052750	32962	86.12	21300	21550	21100	27650	14950	21300	21328.75	2.17	11609	6141	21700	21500	21200	21000	20700	21350	20850	54	6350	500	15330	50	1	10716390	2309	18.99	1.16	12	0.31	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.10	N	143160	500	53 억	232974	N	N	0	N	N
10	20231228	160848	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21550	250	2	1.17	701956100	32911	85.99	21300	21550	21100	27650	14950	21300	21328.75	2.07	0	6141	21700	21500	21200	21000	20700	21350	20850	54	6350	500	15330	50	1	10716390	2309	18.99	1.16	12	0.31	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.10	N	143160	500	53 억	221365	N	N	0	N	N
11	20231228	150855	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21550	250	2	1.17	639909350	30027	78.45	21300	21550	21100	27650	14950	21300	21311.13	2.07	0	6962	21700	21500	21200	21000	20700	21350	20850	54	6350	500	15330	50	1	10716390	2309	18.99	1.16	12	0.28	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.10	N	143160	500	53 억	221365	N	N	0	N	N
12	20231228	140847	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21500	200	2	0.94	566539100	26601	69.50	21300	21500	21100	27650	14950	21300	21297.66	2.07	0	4844	21700	21500	21200	21000	20700	21350	20850	54	6350	500	15330	50	1	10716390	2304	18.94	1.16	12	0.25	1135.00	18542.00	31650	20230919	-32.07	17000	20230726	26.47	31650	-32.07	20230919	17000	26.47	20230726	31650	-32.07	20230919	17000	26.47	20230726	2.10	N	143160	500	53 억	221365	N	N	0	N	N
13	20231228	130847	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21250	-50	5	-0.23	451908050	21222	55.45	21300	21450	21100	27650	14950	21300	21294.32	2.07	0	4116	21700	21500	21200	21000	20700	21350	20850	54	6350	500	15330	50	1	10716390	2277	18.72	1.15	12	0.20	1135.00	18542.00	31650	20230919	-32.86	17000	20230726	25.00	31650	-32.86	20230919	17000	25.00	20230726	31650	-32.86	20230919	17000	25.00	20230726	2.10	N	143160	500	53 억	221365	N	N	0	N	N
14	20231228	120850	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21300	0	3	0.00	341236550	16035	41.90	21300	21400	21100	27650	14950	21300	21280.73	2.07	0	1580	21700	21500	21200	21000	20700	21350	20850	54	6350	500	15330	50	1	10716390	2283	18.77	1.15	12	0.15	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.10	N	143160	500	53 억	221365	N	N	0	N	N
15	20231228	110851	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21200	-100	5	-0.47	266056250	12511	32.69	21300	21400	21100	27650	14950	21300	21265.79	2.07	0	1825	21700	21500	21200	21000	20700	21350	20850	54	6350	500	15330	50	1	10716390	2272	18.68	1.14	12	0.12	1135.00	18542.00	31650	20230919	-33.02	17000	20230726	24.71	31650	-33.02	20230919	17000	24.71	20230726	31650	-33.02	20230919	17000	24.71	20230726	2.10	N	143160	500	53 억	221365	N	N	0	N	N
16	20231228	100847	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21250	-50	5	-0.23	172697100	8116	21.21	21300	21400	21100	27650	14950	21300	21278.60	2.07	0	1749	21700	21500	21200	21000	20700	21350	20850	54	6350	500	15330	50	1	10716390	2277	18.72	1.15	12	0.08	1135.00	18542.00	31650	20230919	-32.86	17000	20230726	25.00	31650	-32.86	20230919	17000	25.00	20230726	31650	-32.86	20230919	17000	25.00	20230726	2.10	N	143160	500	53 억	221365	N	N	0	N	N
17	20231228	090853	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21250	-50	5	-0.23	16563600	780	2.04	21300	21300	21100	27650	14950	21300	21235.38	2.07	0	-104	21700	21500	21200	21000	20700	21350	20850	54	6350	500	15330	50	1	10716390	2277	18.72	1.15	12	0.01	1135.00	18542.00	31650	20230919	-32.86	17000	20230726	25.00	31650	-32.86	20230919	17000	25.00	20230726	31650	-32.86	20230919	17000	25.00	20230726	2.10	N	143160	500	53 억	221365	N	N	0	N	N
18	20231227	160840	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21300	-100	5	-0.47	806418150	38273	176.06	21400	21400	20900	27800	15000	21400	21070.16	2.05	58	1807	21700	21550	21350	21200	21000	21625	21275	54	6400	500	15400	50	1	10716390	2283	18.77	1.15	12	0.36	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.11	N	143160	500	53 억	219578	N	N	0	N	N
19	20231227	150853	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21250	-150	5	-0.70	775491050	36821	169.38	21400	21400	20900	27800	15000	21400	21061.11	2.05	58	1797	21700	21550	21350	21200	21000	21625	21275	54	6400	500	15400	50	1	10716390	2277	18.72	1.15	12	0.34	1135.00	18542.00	31650	20230919	-32.86	17000	20230726	25.00	31650	-32.86	20230919	17000	25.00	20230726	31650	-32.86	20230919	17000	25.00	20230726	2.11	N	143160	500	53 억	219578	N	N	0	N	N
20	20231227	140849	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21100	-300	5	-1.40	722261450	34309	157.82	21400	21400	20900	27800	15000	21400	21051.66	2.05	58	1731	21700	21550	21350	21200	21000	21625	21275	54	6400	500	15400	50	1	10716390	2261	18.59	1.14	12	0.32	1135.00	18542.00	31650	20230919	-33.33	17000	20230726	24.12	31650	-33.33	20230919	17000	24.12	20230726	31650	-33.33	20230919	17000	24.12	20230726	2.11	N	143160	500	53 억	219578	N	N	0	N	N
21	20231227	130841	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21000	-400	5	-1.87	706419650	33559	154.37	21400	21400	20900	27800	15000	21400	21050.08	2.05	58	1820	21700	21550	21350	21200	21000	21625	21275	54	6400	500	15400	50	1	10716390	2250	18.50	1.13	12	0.31	1135.00	18542.00	31650	20230919	-33.65	17000	20230726	23.53	31650	-33.65	20230919	17000	23.53	20230726	31650	-33.65	20230919	17000	23.53	20230726	2.11	N	143160	500	53 억	219578	N	N	0	N	N
22	20231227	120843	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21200	-200	5	-0.93	664580900	31575	145.25	21400	21400	20900	27800	15000	21400	21047.69	2.05	58	1803	21700	21550	21350	21200	21000	21625	21275	54	6400	500	15400	50	1	10716390	2272	18.68	1.14	12	0.29	1135.00	18542.00	31650	20230919	-33.02	17000	20230726	24.71	31650	-33.02	20230919	17000	24.71	20230726	31650	-33.02	20230919	17000	24.71	20230726	2.11	N	143160	500	53 억	219578	N	N	0	N	N
23	20231227	110849	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21000	-400	5	-1.87	565592950	26899	123.74	21400	21400	20900	27800	15000	21400	21026.54	2.05	58	2848	21700	21550	21350	21200	21000	21625	21275	54	6400	500	15400	50	1	10716390	2250	18.50	1.13	12	0.25	1135.00	18542.00	31650	20230919	-33.65	17000	20230726	23.53	31650	-33.65	20230919	17000	23.53	20230726	31650	-33.65	20230919	17000	23.53	20230726	2.11	N	143160	500	53 억	219578	N	N	0	N	N
24	20231227	100848	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21050	-350	5	-1.64	385320300	18314	84.24	21400	21400	20900	27800	15000	21400	21039.66	2.05	58	-53	21700	21550	21350	21200	21000	21625	21275	54	6400	500	15400	50	1	10716390	2256	18.55	1.14	12	0.17	1135.00	18542.00	31650	20230919	-33.49	17000	20230726	23.82	31650	-33.49	20230919	17000	23.82	20230726	31650	-33.49	20230919	17000	23.82	20230726	2.11	N	143160	500	53 억	219578	N	N	0	N	N
25	20231227	090851	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21300	-100	5	-0.47	7857500	370	1.70	21400	21400	21100	27800	15000	21400	21236.49	2.05	58	153	21700	21550	21350	21200	21000	21625	21275	54	6400	500	15400	50	1	10716390	2283	18.77	1.15	12	0.00	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.11	N	143160	500	53 억	219578	N	N	0	N	N
26	20231226	160850	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21400	-200	5	-0.93	462989550	21738	121.08	21300	21500	21150	28050	15150	21600	21298.39	2.07	1251	-2332	22033	21816	21583	21366	21133	21925	21475	54	6450	500	15550	50	1	10716390	2293	18.85	1.15	12	0.20	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.11	N	143160	500	53 억	221948	N	N	0	N	N
27	20231226	150848	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21200	-400	5	-1.85	390753250	18353	102.23	21300	21500	21150	28050	15150	21600	21290.97	2.07	1251	-597	22033	21816	21583	21366	21133	21925	21475	54	6450	500	15550	50	1	10716390	2272	18.68	1.14	12	0.17	1135.00	18542.00	31650	20230919	-33.02	17000	20230726	24.71	31650	-33.02	20230919	17000	24.71	20230726	31650	-33.02	20230919	17000	24.71	20230726	2.11	N	143160	500	53 억	221948	N	N	0	N	N
28	20231226	140850	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21300	-300	5	-1.39	308024000	14457	80.53	21300	21500	21200	28050	15150	21600	21306.22	2.07	1251	-98	22033	21816	21583	21366	21133	21925	21475	54	6450	500	15550	50	1	10716390	2283	18.77	1.15	12	0.13	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.11	N	143160	500	53 억	221948	N	N	0	N	N
29	20231226	130848	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21350	-250	5	-1.16	294135100	13804	76.89	21300	21500	21200	28050	15150	21600	21307.96	2.07	1251	402	22033	21816	21583	21366	21133	21925	21475	54	6450	500	15550	50	1	10716390	2288	18.81	1.15	12	0.13	1135.00	18542.00	31650	20230919	-32.54	17000	20230726	25.59	31650	-32.54	20230919	17000	25.59	20230726	31650	-32.54	20230919	17000	25.59	20230726	2.11	N	143160	500	53 억	221948	N	N	0	N	N
30	20231226	120848	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21200	-400	5	-1.85	284375300	13345	74.33	21300	21500	21200	28050	15150	21600	21309.50	2.07	1251	402	22033	21816	21583	21366	21133	21925	21475	54	6450	500	15550	50	1	10716390	2272	18.68	1.14	12	0.12	1135.00	18542.00	31650	20230919	-33.02	17000	20230726	24.71	31650	-33.02	20230919	17000	24.71	20230726	31650	-33.02	20230919	17000	24.71	20230726	2.11	N	143160	500	53 억	221948	N	N	0	N	N
31	20231226	110851	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21300	-300	5	-1.39	206981200	9700	54.03	21300	21500	21200	28050	15150	21600	21338.27	2.07	1251	343	22033	21816	21583	21366	21133	21925	21475	54	6450	500	15550	50	1	10716390	2283	18.77	1.15	12	0.09	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.11	N	143160	500	53 억	221948	N	N	0	N	N
32	20231226	100847	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21300	-300	5	-1.39	120163150	5643	31.43	21300	21500	21200	28050	15150	21600	21294.20	2.07	1251	281	22033	21816	21583	21366	21133	21925	21475	54	6450	500	15550	50	1	10716390	2283	18.77	1.15	12	0.05	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.11	N	143160	500	53 억	221948	N	N	0	N	N
33	20231226	090850	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21500	-100	5	-0.46	24009750	1125	6.27	21300	21500	21300	28050	15150	21600	21342.00	2.07	1251	-9	22033	21816	21583	21366	21133	21925	21475	54	6450	500	15550	50	1	10716390	2304	18.94	1.16	12	0.01	1135.00	18542.00	31650	20230919	-32.07	17000	20230726	26.47	31650	-32.07	20230919	17000	26.47	20230726	31650	-32.07	20230919	17000	26.47	20230726	2.11	N	143160	500	53 억	221948	N	N	0	N	N
34	20231222	160836	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21600	100	2	0.47	386598800	17953	68.14	21500	21800	21350	27950	15050	21500	21533.94	2.09	0	-2940	22100	21800	21450	21150	20800	21950	21300	54	6450	500	15480	50	1	10716390	2315	19.03	1.16	12	0.17	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	31650	-31.75	20230919	17000	27.06	20230726	31650	-31.75	20230919	17000	27.06	20230726	2.09	N	143160	500	53 억	223637	N	N	0	N	N
35	20231222	150834	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21450	-50	5	-0.23	351010200	16303	61.88	21500	21800	21350	27950	15050	21500	21530.41	2.09	0	-2159	22100	21800	21450	21150	20800	21950	21300	54	6450	500	15480	50	1	10716390	2299	18.90	1.16	12	0.15	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	31650	-32.23	20230919	17000	26.18	20230726	31650	-32.23	20230919	17000	26.18	20230726	2.09	N	143160	500	53 억	223637	N	N	0	N	N
36	20231222	140831	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21600	100	2	0.47	315325200	14643	55.58	21500	21800	21350	27950	15050	21500	21534.19	2.09	0	-1841	22100	21800	21450	21150	20800	21950	21300	54	6450	500	15480	50	1	10716390	2315	19.03	1.16	12	0.14	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	31650	-31.75	20230919	17000	27.06	20230726	31650	-31.75	20230919	17000	27.06	20230726	2.09	N	143160	500	53 억	223637	N	N	0	N	N
37	20231222	130833	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21650	150	2	0.70	244179800	11356	43.10	21500	21800	21350	27950	15050	21500	21502.27	2.09	0	-1012	22100	21800	21450	21150	20800	21950	21300	54	6450	500	15480	50	1	10716390	2320	19.07	1.17	12	0.11	1135.00	18542.00	31650	20230919	-31.60	17000	20230726	27.35	31650	-31.60	20230919	17000	27.35	20230726	31650	-31.60	20230919	17000	27.35	20230726	2.09	N	143160	500	53 억	223637	N	N	0	N	N
38	20231222	120831	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21600	100	2	0.47	219290500	10204	38.73	21500	21800	21350	27950	15050	21500	21490.64	2.09	0	-606	22100	21800	21450	21150	20800	21950	21300	54	6450	500	15480	50	1	10716390	2315	19.03	1.16	12	0.10	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	31650	-31.75	20230919	17000	27.06	20230726	31650	-31.75	20230919	17000	27.06	20230726	2.09	N	143160	500	53 억	223637	N	N	0	N	N
39	20231222	110831	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21500	0	3	0.00	165649600	7722	29.31	21500	21800	21350	27950	15050	21500	21451.64	2.09	0	-91	22100	21800	21450	21150	20800	21950	21300	54	6450	500	15480	50	1	10716390	2304	18.94	1.16	12	0.07	1135.00	18542.00	31650	20230919	-32.07	17000	20230726	26.47	31650	-32.07	20230919	17000	26.47	20230726	31650	-32.07	20230919	17000	26.47	20230726	2.09	N	143160	500	53 억	223637	N	N	0	N	N
40	20231222	100829	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21600	100	2	0.47	144096250	6719	25.50	21500	21800	21350	27950	15050	21500	21446.09	2.09	0	-42	22100	21800	21450	21150	20800	21950	21300	54	6450	500	15480	50	1	10716390	2315	19.03	1.16	12	0.06	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	31650	-31.75	20230919	17000	27.06	20230726	31650	-31.75	20230919	17000	27.06	20230726	2.09	N	143160	500	53 억	223637	N	N	0	N	N
41	20231222	090832	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21500	0	3	0.00	29697700	1382	5.25	21500	21650	21400	27950	15050	21500	21488.93	2.09	0	-1117	22100	21800	21450	21150	20800	21950	21300	54	6450	500	15480	50	1	10716390	2304	18.94	1.16	12	0.01	1135.00	18542.00	31650	20230919	-32.07	17000	20230726	26.47	31650	-32.07	20230919	17000	26.47	20230726	31650	-32.07	20230919	17000	26.47	20230726	2.09	N	143160	500	53 억	223637	N	N	0	N	N
42	20231221	160827	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21500	150	2	0.70	563286550	26191	96.28	21100	21750	21100	27750	14950	21350	21506.88	2.12	0	-3370	21583	21466	21333	21216	21083	21525	21275	54	6400	500	15370	50	1	10716390	2304	18.94	1.16	12	0.24	1135.00	18542.00	31650	20230919	-32.07	17000	20230726	26.47	31650	-32.07	20230919	17000	26.47	20230726	31650	-32.07	20230919	17000	26.47	20230726	2.08	N	143160	500	53 억	227007	N	N	0	N	N
43	20231221	150828	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21400	50	2	0.23	547372600	25449	93.55	21100	21750	21100	27750	14950	21350	21508.61	2.12	0	-3251	21583	21466	21333	21216	21083	21525	21275	54	6400	500	15370	50	1	10716390	2293	18.85	1.15	12	0.24	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.08	N	143160	500	53 억	227007	N	N	0	N	N
44	20231221	140827	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21600	250	2	1.17	411890300	19133	70.33	21100	21750	21100	27750	14950	21350	21527.74	2.12	0	-2620	21583	21466	21333	21216	21083	21525	21275	54	6400	500	15370	50	1	10716390	2315	19.03	1.16	12	0.18	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	31650	-31.75	20230919	17000	27.06	20230726	31650	-31.75	20230919	17000	27.06	20230726	2.08	N	143160	500	53 억	227007	N	N	0	N	N
45	20231221	130825	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21650	300	2	1.41	385183150	17900	65.80	21100	21750	21100	27750	14950	21350	21518.61	2.12	0	-2087	21583	21466	21333	21216	21083	21525	21275	54	6400	500	15370	50	1	10716390	2320	19.07	1.17	12	0.17	1135.00	18542.00	31650	20230919	-31.60	17000	20230726	27.35	31650	-31.60	20230919	17000	27.35	20230726	31650	-31.60	20230919	17000	27.35	20230726	2.08	N	143160	500	53 억	227007	N	N	0	N	N
46	20231221	120830	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21700	350	2	1.64	345290600	16059	59.03	21100	21700	21100	27750	14950	21350	21501.38	2.12	0	-923	21583	21466	21333	21216	21083	21525	21275	54	6400	500	15370	50	1	10716390	2325	19.12	1.17	12	0.15	1135.00	18542.00	31650	20230919	-31.44	17000	20230726	27.65	31650	-31.44	20230919	17000	27.65	20230726	31650	-31.44	20230919	17000	27.65	20230726	2.08	N	143160	500	53 억	227007	N	N	0	N	N
47	20231221	110830	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21550	200	2	0.94	281575850	13107	48.18	21100	21700	21100	27750	14950	21350	21482.86	2.12	0	-985	21583	21466	21333	21216	21083	21525	21275	54	6400	500	15370	50	1	10716390	2309	18.99	1.16	12	0.12	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.08	N	143160	500	53 억	227007	N	N	0	N	N
48	20231221	100827	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21450	100	2	0.47	96153500	4501	16.55	21100	21500	21100	27750	14950	21350	21362.70	2.12	0	-457	21583	21466	21333	21216	21083	21525	21275	54	6400	500	15370	50	1	10716390	2299	18.90	1.16	12	0.04	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	31650	-32.23	20230919	17000	26.18	20230726	31650	-32.23	20230919	17000	26.18	20230726	2.08	N	143160	500	53 억	227007	N	N	0	N	N
49	20231221	090828	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21200	-150	5	-0.70	10079000	476	1.75	21100	21350	21100	27750	14950	21350	21174.37	2.12	0	268	21583	21466	21333	21216	21083	21525	21275	54	6400	500	15370	50	1	10716390	2272	18.68	1.14	12	0.00	1135.00	18542.00	31650	20230919	-33.02	17000	20230726	24.71	31650	-33.02	20230919	17000	24.71	20230726	31650	-33.02	20230919	17000	24.71	20230726	2.08	N	143160	500	53 억	227007	N	N	0	N	N
50	20231220	160830	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21350	50	2	0.23	569697350	26734	78.07	21300	21450	21200	27650	14950	21300	21309.83	2.13	0	-1158	21933	21616	21283	20966	20633	21450	20800	54	6350	500	15330	50	1	10716390	2288	18.81	1.15	12	0.25	1135.00	18542.00	31650	20230919	-32.54	17000	20230726	25.59	31650	-32.54	20230919	17000	25.59	20230726	31650	-32.54	20230919	17000	25.59	20230726	2.10	N	143160	500	53 억	228163	N	N	0	N	N
51	20231220	150911	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21400	100	2	0.47	521275900	24467	71.45	21300	21450	21200	27650	14950	21300	21305.26	2.13	0	-977	21933	21616	21283	20966	20633	21450	20800	54	6350	500	15330	50	1	10716390	2293	18.85	1.15	12	0.23	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.10	N	143160	500	53 억	228163	N	N	0	N	N
52	20231220	140924	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21450	150	2	0.70	403859700	18962	55.37	21300	21450	21200	27650	14950	21300	21298.37	2.13	0	-331	21933	21616	21283	20966	20633	21450	20800	54	6350	500	15330	50	1	10716390	2299	18.90	1.16	12	0.18	1135.00	18542.00	31650	20230919	-32.23	17000	20230726	26.18	31650	-32.23	20230919	17000	26.18	20230726	31650	-32.23	20230919	17000	26.18	20230726	2.10	N	143160	500	53 억	228163	N	N	0	N	N
53	20231220	130917	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21400	100	2	0.47	335416350	15755	46.01	21300	21400	21200	27650	14950	21300	21289.52	2.13	0	-274	21933	21616	21283	20966	20633	21450	20800	54	6350	500	15330	50	1	10716390	2293	18.85	1.15	12	0.15	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.10	N	143160	500	53 억	228163	N	N	0	N	N
54	20231220	120825	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21300	0	3	0.00	238124300	11195	32.69	21300	21350	21200	27650	14950	21300	21270.59	2.13	0	1316	21933	21616	21283	20966	20633	21450	20800	54	6350	500	15330	50	1	10716390	2283	18.77	1.15	12	0.10	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.10	N	143160	500	53 억	228163	N	N	0	N	N
55	20231220	110828	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21250	-50	5	-0.23	219608350	10325	30.15	21300	21350	21200	27650	14950	21300	21269.57	2.13	0	1386	21933	21616	21283	20966	20633	21450	20800	54	6350	500	15330	50	1	10716390	2277	18.72	1.15	12	0.10	1135.00	18542.00	31650	20230919	-32.86	17000	20230726	25.00	31650	-32.86	20230919	17000	25.00	20230726	31650	-32.86	20230919	17000	25.00	20230726	2.10	N	143160	500	53 억	228163	N	N	0	N	N
56	20231220	100828	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21300	0	3	0.00	150087550	7056	20.61	21300	21300	21200	27650	14950	21300	21270.91	2.13	0	1464	21933	21616	21283	20966	20633	21450	20800	54	6350	500	15330	50	1	10716390	2283	18.77	1.15	12	0.07	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.10	N	143160	500	53 억	228163	N	N	0	N	N
57	20231220	090826	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21300	0	3	0.00	11773800	553	1.61	21300	21300	21250	27650	14950	21300	21290.78	2.13	0	215	21933	21616	21283	20966	20633	21450	20800	54	6350	500	15330	50	1	10716390	2283	18.77	1.15	12	0.01	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.10	N	143160	500	53 억	228163	N	N	0	N	N
58	20231219	160826	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21300	-250	5	-1.16	726969700	34240	63.77	21550	21600	20950	28000	15100	21550	21231.59	2.19	-672	-6468	22216	21882	21366	21032	20516	22050	21200	54	6450	500	15510	50	1	10716390	2283	18.77	1.15	12	0.32	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.11	N	143160	500	53 억	234618	N	N	0	N	N
59	20231219	150830	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21300	-250	5	-1.16	707092450	33307	62.03	21550	21600	20950	28000	15100	21550	21229.54	2.19	-672	-6298	22216	21882	21366	21032	20516	22050	21200	54	6450	500	15510	50	1	10716390	2283	18.77	1.15	12	0.31	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.11	N	143160	500	53 억	234618	N	N	0	N	N
60	20231219	140825	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21250	-300	5	-1.39	593776800	27999	52.15	21550	21600	20950	28000	15100	21550	21207.07	2.19	-672	-4803	22216	21882	21366	21032	20516	22050	21200	54	6450	500	15510	50	1	10716390	2277	18.72	1.15	12	0.26	1135.00	18542.00	31650	20230919	-32.86	17000	20230726	25.00	31650	-32.86	20230919	17000	25.00	20230726	31650	-32.86	20230919	17000	25.00	20230726	2.11	N	143160	500	53 억	234618	N	N	0	N	N
61	20231219	130830	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21200	-350	5	-1.62	534641650	25207	46.95	21550	21600	20950	28000	15100	21550	21210.05	2.19	-672	-4824	22216	21882	21366	21032	20516	22050	21200	54	6450	500	15510	50	1	10716390	2272	18.68	1.14	12	0.24	1135.00	18542.00	31650	20230919	-33.02	17000	20230726	24.71	31650	-33.02	20230919	17000	24.71	20230726	31650	-33.02	20230919	17000	24.71	20230726	2.11	N	143160	500	53 억	234618	N	N	0	N	N
62	20231219	120833	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21350	-200	5	-0.93	454703300	21437	39.93	21550	21600	20950	28000	15100	21550	21211.14	2.19	-672	-3936	22216	21882	21366	21032	20516	22050	21200	54	6450	500	15510	50	1	10716390	2288	18.81	1.15	12	0.20	1135.00	18542.00	31650	20230919	-32.54	17000	20230726	25.59	31650	-32.54	20230919	17000	25.59	20230726	31650	-32.54	20230919	17000	25.59	20230726	2.11	N	143160	500	53 억	234618	N	N	0	N	N
63	20231219	110829	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21050	-500	5	-2.32	309069800	14600	27.19	21550	21600	20950	28000	15100	21550	21169.16	2.19	-672	-1659	22216	21882	21366	21032	20516	22050	21200	54	6450	500	15510	50	1	10716390	2256	18.55	1.14	12	0.14	1135.00	18542.00	31650	20230919	-33.49	17000	20230726	23.82	31650	-33.49	20230919	17000	23.82	20230726	31650	-33.49	20230919	17000	23.82	20230726	2.11	N	143160	500	53 억	234618	N	N	0	N	N
64	20231219	100826	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21300	-250	5	-1.16	98576100	4623	8.61	21550	21600	21200	28000	15100	21550	21322.97	2.19	-672	-1302	22216	21882	21366	21032	20516	22050	21200	54	6450	500	15510	50	1	10716390	2283	18.77	1.15	12	0.04	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.11	N	143160	500	53 억	234618	N	N	0	N	N
65	20231219	090823	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21300	-250	5	-1.16	11035350	515	0.96	21550	21600	21300	28000	15100	21550	21427.86	2.19	-672	-193	22216	21882	21366	21032	20516	22050	21200	54	6450	500	15510	50	1	10716390	2283	18.77	1.15	12	0.00	1135.00	18542.00	31650	20230919	-32.70	17000	20230726	25.29	31650	-32.70	20230919	17000	25.29	20230726	31650	-32.70	20230919	17000	25.29	20230726	2.11	N	143160	500	53 억	234618	N	N	0	N	N
66	20231218	160823	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21550	700	2	3.36	1147190150	53672	212.58	20900	21700	20850	27100	14600	20850	21374.06	2.14	0	5604	21316	21082	20866	20632	20416	20975	20525	54	6250	500	15010	50	1	10716390	2309	18.99	1.16	12	0.50	1135.00	18542.00	31650	20230919	-31.91	17000	20230726	26.76	31650	-31.91	20230919	17000	26.76	20230726	31650	-31.91	20230919	17000	26.76	20230726	2.13	N	143160	500	53 억	229231	N	N	0	N	N
67	20231218	150826	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21400	550	2	2.64	1132788350	53002	209.93	20900	21700	20850	27100	14600	20850	21372.56	2.14	0	5560	21316	21082	20866	20632	20416	20975	20525	54	6250	500	15010	50	1	10716390	2293	18.85	1.15	12	0.49	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.13	N	143160	500	53 억	229231	N	N	0	N	N
68	20231218	140821	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21600	750	2	3.60	935407900	43855	173.70	20900	21700	20850	27100	14600	20850	21329.56	2.14	0	2655	21316	21082	20866	20632	20416	20975	20525	54	6250	500	15010	50	1	10716390	2315	19.03	1.16	12	0.41	1135.00	18542.00	31650	20230919	-31.75	17000	20230726	27.06	31650	-31.75	20230919	17000	27.06	20230726	31650	-31.75	20230919	17000	27.06	20230726	2.13	N	143160	500	53 억	229231	N	N	0	N	N
69	20231218	130822	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21400	550	2	2.64	651023900	30605	121.22	20900	21700	20850	27100	14600	20850	21271.82	2.14	0	307	21316	21082	20866	20632	20416	20975	20525	54	6250	500	15010	50	1	10716390	2293	18.85	1.15	12	0.29	1135.00	18542.00	31650	20230919	-32.39	17000	20230726	25.88	31650	-32.39	20230919	17000	25.88	20230726	31650	-32.39	20230919	17000	25.88	20230726	2.13	N	143160	500	53 억	229231	N	N	0	N	N
70	20231218	120816	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21150	300	2	1.44	202610450	9648	38.21	20900	21150	20850	27100	14600	20850	21000.25	2.14	0	-897	21316	21082	20866	20632	20416	20975	20525	54	6250	500	15010	50	1	10716390	2267	18.63	1.14	12	0.09	1135.00	18542.00	31650	20230919	-33.18	17000	20230726	24.41	31650	-33.18	20230919	17000	24.41	20230726	31650	-33.18	20230919	17000	24.41	20230726	2.13	N	143160	500	53 억	229231	N	N	0	N	N
71	20231218	110820	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20950	100	2	0.48	93436100	4469	17.70	20900	21000	20850	27100	14600	20850	20907.61	2.14	0	432	21316	21082	20866	20632	20416	20975	20525	54	6250	500	15010	50	1	10716390	2245	18.46	1.13	12	0.04	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.13	N	143160	500	53 억	229231	N	N	0	N	N
72	20231218	100818	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20900	50	2	0.24	73209750	3501	13.87	20900	21000	20850	27100	14600	20850	20911.10	2.14	0	116	21316	21082	20866	20632	20416	20975	20525	54	6250	500	15010	50	1	10716390	2240	18.41	1.13	12	0.03	1135.00	18542.00	31650	20230919	-33.97	17000	20230726	22.94	31650	-33.97	20230919	17000	22.94	20230726	31650	-33.97	20230919	17000	22.94	20230726	2.13	N	143160	500	53 억	229231	N	N	0	N	N
73	20231218	090816	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21000	150	2	0.72	4659400	223	0.88	20900	21000	20850	27100	14600	20850	20894.17	2.14	0	98	21316	21082	20866	20632	20416	20975	20525	54	6250	500	15010	50	1	10716390	2250	18.50	1.13	12	0.00	1135.00	18542.00	31650	20230919	-33.65	17000	20230726	23.53	31650	-33.65	20230919	17000	23.53	20230726	31650	-33.65	20230919	17000	23.53	20230726	2.13	N	143160	500	53 억	229231	N	N	0	N	N
74	20231215	160818	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20850	0	3	0.00	525280050	25225	47.34	21000	21100	20650	27100	14600	20850	20823.78	2.15	0	131	21550	21200	20750	20400	19950	21375	20575	54	6250	500	15010	50	1	10716390	2234	18.37	1.12	12	0.24	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.15	N	143160	500	53 억	230730	N	N	0	N	N
75	20231215	150821	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20800	-50	5	-0.24	488637750	23467	44.04	21000	21100	20650	27100	14600	20850	20822.34	2.15	0	-237	21550	21200	20750	20400	19950	21375	20575	54	6250	500	15010	50	1	10716390	2229	18.33	1.12	12	0.22	1135.00	18542.00	31650	20230919	-34.28	17000	20230726	22.35	31650	-34.28	20230919	17000	22.35	20230726	31650	-34.28	20230919	17000	22.35	20230726	2.15	N	143160	500	53 억	230730	N	N	0	N	N
76	20231215	140821	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20850	0	3	0.00	436433050	20961	39.34	21000	21100	20650	27100	14600	20850	20821.19	2.15	0	218	21550	21200	20750	20400	19950	21375	20575	54	6250	500	15010	50	1	10716390	2234	18.37	1.12	12	0.20	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.15	N	143160	500	53 억	230730	N	N	0	N	N
77	20231215	130815	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20750	-100	5	-0.48	373535300	17947	33.68	21000	21100	20650	27100	14600	20850	20813.24	2.15	0	1890	21550	21200	20750	20400	19950	21375	20575	54	6250	500	15010	50	1	10716390	2224	18.28	1.12	12	0.17	1135.00	18542.00	31650	20230919	-34.44	17000	20230726	22.06	31650	-34.44	20230919	17000	22.06	20230726	31650	-34.44	20230919	17000	22.06	20230726	2.15	N	143160	500	53 억	230730	N	N	0	N	N
78	20231215	120816	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20950	100	2	0.48	311136100	14948	28.05	21000	21100	20650	27100	14600	20850	20814.56	2.15	0	2175	21550	21200	20750	20400	19950	21375	20575	54	6250	500	15010	50	1	10716390	2245	18.46	1.13	12	0.14	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.15	N	143160	500	53 억	230730	N	N	0	N	N
79	20231215	110811	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20850	0	3	0.00	264304950	12704	23.84	21000	21100	20650	27100	14600	20850	20804.86	2.15	0	2463	21550	21200	20750	20400	19950	21375	20575	54	6250	500	15010	50	1	10716390	2234	18.37	1.12	12	0.12	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.15	N	143160	500	53 억	230730	N	N	0	N	N
80	20231215	100816	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21000	150	2	0.72	78272750	3736	7.01	21000	21100	20750	27100	14600	20850	20950.95	2.15	0	371	21550	21200	20750	20400	19950	21375	20575	54	6250	500	15010	50	1	10716390	2250	18.50	1.13	12	0.03	1135.00	18542.00	31650	20230919	-33.65	17000	20230726	23.53	31650	-33.65	20230919	17000	23.53	20230726	31650	-33.65	20230919	17000	23.53	20230726	2.15	N	143160	500	53 억	230730	N	N	0	N	N
81	20231215	090819	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20900	50	2	0.24	20188750	971	1.82	21000	21000	20750	27100	14600	20850	20791.71	2.15	0	363	21550	21200	20750	20400	19950	21375	20575	54	6250	500	15010	50	1	10716390	2240	18.41	1.13	12	0.01	1135.00	18542.00	31650	20230919	-33.97	17000	20230726	22.94	31650	-33.97	20230919	17000	22.94	20230726	31650	-33.97	20230919	17000	22.94	20230726	2.15	N	143160	500	53 억	230730	N	N	0	N	N
82	20231214	160813	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20850	300	2	1.46	1100255000	53246	134.12	20600	21100	20300	26700	14400	20550	20662.87	2.17	0	-2013	21516	21032	20766	20282	20016	20900	20150	54	6150	500	14790	50	1	10716390	2234	18.37	1.12	12	0.50	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.16	N	143160	500	53 억	232234	N	N	0	N	N
83	20231214	150842	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21000	450	2	2.19	1051305850	50904	128.22	20600	21100	20300	26700	14400	20550	20652.72	2.17	0	-2071	21516	21032	20766	20282	20016	20900	20150	54	6150	500	14790	50	1	10716390	2250	18.50	1.13	12	0.48	1135.00	18542.00	31650	20230919	-33.65	17000	20230726	23.53	31650	-33.65	20230919	17000	23.53	20230726	31650	-33.65	20230919	17000	23.53	20230726	2.16	N	143160	500	53 억	232234	N	N	0	N	N
84	20231214	140819	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20950	400	2	1.95	944361000	45817	115.41	20600	21100	20300	26700	14400	20550	20611.59	2.17	0	-1022	21516	21032	20766	20282	20016	20900	20150	54	6150	500	14790	50	1	10716390	2245	18.46	1.13	12	0.43	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.16	N	143160	500	53 억	232234	N	N	0	N	N
85	20231214	130839	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21050	500	2	2.43	831900200	40466	101.93	20600	21050	20300	26700	14400	20550	20558.00	2.17	0	-2740	21516	21032	20766	20282	20016	20900	20150	54	6150	500	14790	50	1	10716390	2256	18.55	1.14	12	0.38	1135.00	18542.00	31650	20230919	-33.49	17000	20230726	23.82	31650	-33.49	20230919	17000	23.82	20230726	31650	-33.49	20230919	17000	23.82	20230726	2.16	N	143160	500	53 억	232234	N	N	0	N	N
86	20231214	120851	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20650	100	2	0.49	721890200	35193	88.65	20600	20800	20300	26700	14400	20550	20512.32	2.17	0	-3345	21516	21032	20766	20282	20016	20900	20150	54	6150	500	14790	50	1	10716390	2213	18.19	1.11	12	0.33	1135.00	18542.00	31650	20230919	-34.76	17000	20230726	21.47	31650	-34.76	20230919	17000	21.47	20230726	31650	-34.76	20230919	17000	21.47	20230726	2.16	N	143160	500	53 억	232234	N	N	0	N	N
87	20231214	110823	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20700	150	2	0.73	641429400	31296	78.83	20600	20800	20300	26700	14400	20550	20495.57	2.17	0	-2952	21516	21032	20766	20282	20016	20900	20150	54	6150	500	14790	50	1	10716390	2218	18.24	1.12	12	0.29	1135.00	18542.00	31650	20230919	-34.60	17000	20230726	21.76	31650	-34.60	20230919	17000	21.76	20230726	31650	-34.60	20230919	17000	21.76	20230726	2.16	N	143160	500	53 억	232234	N	N	0	N	N
88	20231214	100807	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20350	-200	5	-0.97	367696500	17974	45.27	20600	20800	20300	26700	14400	20550	20457.13	2.17	0	2057	21516	21032	20766	20282	20016	20900	20150	54	6150	500	14790	50	1	10716390	2181	17.93	1.10	12	0.17	1135.00	18542.00	31650	20230919	-35.70	17000	20230726	19.71	31650	-35.70	20230919	17000	19.71	20230726	31650	-35.70	20230919	17000	19.71	20230726	2.16	N	143160	500	53 억	232234	N	N	0	N	N
89	20231214	090746	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20650	100	2	0.49	42337000	2049	5.16	20600	20800	20600	26700	14400	20550	20662.27	2.17	0	839	21516	21032	20766	20282	20016	20900	20150	54	6150	500	14790	50	1	10716390	2213	18.19	1.11	12	0.02	1135.00	18542.00	31650	20230919	-34.76	17000	20230726	21.47	31650	-34.76	20230919	17000	21.47	20230726	31650	-34.76	20230919	17000	21.47	20230726	2.16	N	143160	500	53 억	232234	N	N	0	N	N
90	20231213	160811	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20550	-650	5	-3.07	818456550	39651	107.71	21150	21250	20500	27550	14850	21200	20641.70	2.26	0	-9492	21833	21516	20933	20616	20033	21675	20775	54	6350	500	15260	50	1	10716390	2202	18.11	1.11	12	0.37	1135.00	18542.00	31650	20230919	-35.07	17000	20230726	20.88	31650	-35.07	20230919	17000	20.88	20230726	31650	-35.07	20230919	17000	20.88	20230726	2.17	N	143160	500	53 억	241712	N	N	0	N	N
91	20231213	150829	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20550	-650	5	-3.07	788323950	38186	103.73	21150	21250	20500	27550	14850	21200	20644.32	2.26	0	-8723	21833	21516	20933	20616	20033	21675	20775	54	6350	500	15260	50	1	10716390	2202	18.11	1.11	12	0.36	1135.00	18542.00	31650	20230919	-35.07	17000	20230726	20.88	31650	-35.07	20230919	17000	20.88	20230726	31650	-35.07	20230919	17000	20.88	20230726	2.17	N	143160	500	53 억	241712	N	N	0	N	N
92	20231213	140828	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20600	-600	5	-2.83	706182150	34205	92.91	21150	21250	20500	27550	14850	21200	20645.58	2.26	0	-7943	21833	21516	20933	20616	20033	21675	20775	54	6350	500	15260	50	1	10716390	2208	18.15	1.11	12	0.32	1135.00	18542.00	31650	20230919	-34.91	17000	20230726	21.18	31650	-34.91	20230919	17000	21.18	20230726	31650	-34.91	20230919	17000	21.18	20230726	2.17	N	143160	500	53 억	241712	N	N	0	N	N
93	20231213	130830	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20650	-550	5	-2.59	522347300	25262	68.62	21150	21250	20550	27550	14850	21200	20677.19	2.26	0	-7822	21833	21516	20933	20616	20033	21675	20775	54	6350	500	15260	50	1	10716390	2213	18.19	1.11	12	0.24	1135.00	18542.00	31650	20230919	-34.76	17000	20230726	21.47	31650	-34.76	20230919	17000	21.47	20230726	31650	-34.76	20230919	17000	21.47	20230726	2.17	N	143160	500	53 억	241712	N	N	0	N	N
94	20231213	120827	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20650	-550	5	-2.59	378285700	18275	49.64	21150	21250	20550	27550	14850	21200	20699.63	2.26	0	-7233	21833	21516	20933	20616	20033	21675	20775	54	6350	500	15260	50	1	10716390	2213	18.19	1.11	12	0.17	1135.00	18542.00	31650	20230919	-34.76	17000	20230726	21.47	31650	-34.76	20230919	17000	21.47	20230726	31650	-34.76	20230919	17000	21.47	20230726	2.17	N	143160	500	53 억	241712	N	N	0	N	N
95	20231213	110829	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20700	-500	5	-2.36	293428800	14159	38.46	21150	21250	20600	27550	14850	21200	20723.84	2.26	0	-5655	21833	21516	20933	20616	20033	21675	20775	54	6350	500	15260	50	1	10716390	2218	18.24	1.12	12	0.13	1135.00	18542.00	31650	20230919	-34.60	17000	20230726	21.76	31650	-34.60	20230919	17000	21.76	20230726	31650	-34.60	20230919	17000	21.76	20230726	2.17	N	143160	500	53 억	241712	N	N	0	N	N
96	20231213	100834	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20600	-600	5	-2.83	261778950	12628	34.30	21150	21250	20600	27550	14850	21200	20730.04	2.26	0	-4594	21833	21516	20933	20616	20033	21675	20775	54	6350	500	15260	50	1	10716390	2208	18.15	1.11	12	0.12	1135.00	18542.00	31650	20230919	-34.91	17000	20230726	21.18	31650	-34.91	20230919	17000	21.18	20230726	31650	-34.91	20230919	17000	21.18	20230726	2.17	N	143160	500	53 억	241712	N	N	0	N	N
97	20231213	090821	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20950	-250	5	-1.18	12382750	589	1.60	21150	21250	20800	27550	14850	21200	21023.34	2.26	0	-205	21833	21516	20933	20616	20033	21675	20775	54	6350	500	15260	50	1	10716390	2245	18.46	1.13	12	0.01	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.17	N	143160	500	53 억	241712	N	N	0	N	N
98	20231212	160754	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21200	650	2	3.16	764571050	36736	144.68	20600	21250	20350	26700	14400	20550	20812.35	2.28	0	-3073	20850	20700	20450	20300	20050	20775	20375	54	6150	500	14790	50	1	10716390	2272	18.68	1.14	12	0.34	1135.00	18542.00	31650	20230919	-33.02	17000	20230726	24.71	31650	-33.02	20230919	17000	24.71	20230726	31650	-33.02	20230919	17000	24.71	20230726	2.15	N	143160	500	53 억	244322	N	N	0	N	N
99	20231212	150801	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21150	600	2	2.92	735247850	35352	139.23	20600	21250	20350	26700	14400	20550	20797.91	2.28	0	-2511	20850	20700	20450	20300	20050	20775	20375	54	6150	500	14790	50	1	10716390	2267	18.63	1.14	12	0.33	1135.00	18542.00	31650	20230919	-33.18	17000	20230726	24.41	31650	-33.18	20230919	17000	24.41	20230726	31650	-33.18	20230919	17000	24.41	20230726	2.15	N	143160	500	53 억	244322	N	N	0	N	N
100	20231212	140719	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20950	400	2	1.95	556894200	26904	105.96	20600	21150	20350	26700	14400	20550	20699.31	2.28	0	-328	20850	20700	20450	20300	20050	20775	20375	54	6150	500	14790	50	1	10716390	2245	18.46	1.13	12	0.25	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.15	N	143160	500	53 억	244322	N	N	0	N	N
101	20231212	130721	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20800	250	2	1.22	461249200	22342	87.99	20600	21050	20350	26700	14400	20550	20644.94	2.28	0	713	20850	20700	20450	20300	20050	20775	20375	54	6150	500	14790	50	1	10716390	2229	18.33	1.12	12	0.21	1135.00	18542.00	31650	20230919	-34.28	17000	20230726	22.35	31650	-34.28	20230919	17000	22.35	20230726	31650	-34.28	20230919	17000	22.35	20230726	2.15	N	143160	500	53 억	244322	N	N	0	N	N
102	20231212	120714	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20750	200	2	0.97	272001550	13251	52.19	20600	20800	20350	26700	14400	20550	20526.87	2.28	0	-95	20850	20700	20450	20300	20050	20775	20375	54	6150	500	14790	50	1	10716390	2224	18.28	1.12	12	0.12	1135.00	18542.00	31650	20230919	-34.44	17000	20230726	22.06	31650	-34.44	20230919	17000	22.06	20230726	31650	-34.44	20230919	17000	22.06	20230726	2.15	N	143160	500	53 억	244322	N	N	0	N	N
103	20231212	110725	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20600	50	2	0.24	134918650	6581	25.92	20600	20700	20350	26700	14400	20550	20501.24	2.28	0	-1099	20850	20700	20450	20300	20050	20775	20375	54	6150	500	14790	50	1	10716390	2208	18.15	1.11	12	0.06	1135.00	18542.00	31650	20230919	-34.91	17000	20230726	21.18	31650	-34.91	20230919	17000	21.18	20230726	31650	-34.91	20230919	17000	21.18	20230726	2.15	N	143160	500	53 억	244322	N	N	0	N	N
104	20231212	100754	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20500	-50	5	-0.24	124747050	6085	23.97	20600	20700	20350	26700	14400	20550	20500.75	2.28	0	-930	20850	20700	20450	20300	20050	20775	20375	54	6150	500	14790	50	1	10716390	2197	18.06	1.11	12	0.06	1135.00	18542.00	31650	20230919	-35.23	17000	20230726	20.59	31650	-35.23	20230919	17000	20.59	20230726	31650	-35.23	20230919	17000	20.59	20230726	2.15	N	143160	500	53 억	244322	N	N	0	N	N
105	20231212	090754	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20500	-50	5	-0.24	23138500	1129	4.45	20600	20600	20350	26700	14400	20550	20494.69	2.28	0	-468	20850	20700	20450	20300	20050	20775	20375	54	6150	500	14790	50	1	10716390	2197	18.06	1.11	12	0.01	1135.00	18542.00	31650	20230919	-35.23	17000	20230726	20.59	31650	-35.23	20230919	17000	20.59	20230726	31650	-35.23	20230919	17000	20.59	20230726	2.15	N	143160	500	53 억	244322	N	N	0	N	N
106	20231211	160757	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20550	250	2	1.23	515630000	25352	63.99	20350	20600	20200	26350	14250	20300	20338.74	2.19	-4469	5027	20666	20482	20266	20082	19866	20500	20100	54	6050	500	14610	50	1	10716390	2202	18.11	1.11	12	0.24	1135.00	18542.00	31650	20230919	-35.07	17000	20230726	20.88	31650	-35.07	20230919	17000	20.88	20230726	31650	-35.07	20230919	17000	20.88	20230726	2.22	N	143160	500	53 억	234827	N	N	0	N	N
107	20231211	150754	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20350	50	2	0.25	493947600	24295	61.32	20350	20550	20200	26350	14250	20300	20331.25	2.19	-4469	5184	20666	20482	20266	20082	19866	20500	20100	54	6050	500	14610	50	1	10716390	2181	17.93	1.10	12	0.23	1135.00	18542.00	31650	20230919	-35.70	17000	20230726	19.71	31650	-35.70	20230919	17000	19.71	20230726	31650	-35.70	20230919	17000	19.71	20230726	2.22	N	143160	500	53 억	234827	N	N	0	N	N
108	20231211	140754	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20250	-50	5	-0.25	429736400	21142	53.36	20350	20450	20200	26350	14250	20300	20326.19	2.19	-4469	4163	20666	20482	20266	20082	19866	20500	20100	54	6050	500	14610	50	1	10716390	2170	17.84	1.09	12	0.20	1135.00	18542.00	31650	20230919	-36.02	17000	20230726	19.12	31650	-36.02	20230919	17000	19.12	20230726	31650	-36.02	20230919	17000	19.12	20230726	2.22	N	143160	500	53 억	234827	N	N	0	N	N
109	20231211	130755	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20350	50	2	0.25	322238350	15848	40.00	20350	20450	20200	26350	14250	20300	20333.06	2.19	-4469	3448	20666	20482	20266	20082	19866	20500	20100	54	6050	500	14610	50	1	10716390	2181	17.93	1.10	12	0.15	1135.00	18542.00	31650	20230919	-35.70	17000	20230726	19.71	31650	-35.70	20230919	17000	19.71	20230726	31650	-35.70	20230919	17000	19.71	20230726	2.22	N	143160	500	53 억	234827	N	N	0	N	N
110	20231211	120754	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20300	0	3	0.00	248096500	12204	30.80	20350	20450	20200	26350	14250	20300	20329.11	2.19	-4469	1694	20666	20482	20266	20082	19866	20500	20100	54	6050	500	14610	50	1	10716390	2175	17.89	1.09	12	0.11	1135.00	18542.00	31650	20230919	-35.86	17000	20230726	19.41	31650	-35.86	20230919	17000	19.41	20230726	31650	-35.86	20230919	17000	19.41	20230726	2.22	N	143160	500	53 억	234827	N	N	0	N	N
111	20231211	110751	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20300	0	3	0.00	207703950	10213	25.78	20350	20450	20200	26350	14250	20300	20337.21	2.19	-4469	1433	20666	20482	20266	20082	19866	20500	20100	54	6050	500	14610	50	1	10716390	2175	17.89	1.09	12	0.10	1135.00	18542.00	31650	20230919	-35.86	17000	20230726	19.41	31650	-35.86	20230919	17000	19.41	20230726	31650	-35.86	20230919	17000	19.41	20230726	2.22	N	143160	500	53 억	234827	N	N	0	N	N
112	20231211	100750	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20400	100	2	0.49	151856000	7463	18.84	20350	20450	20200	26350	14250	20300	20347.85	2.19	-4469	1376	20666	20482	20266	20082	19866	20500	20100	54	6050	500	14610	50	1	10716390	2186	17.97	1.10	12	0.07	1135.00	18542.00	31650	20230919	-35.55	17000	20230726	20.00	31650	-35.55	20230919	17000	20.00	20230726	31650	-35.55	20230919	17000	20.00	20230726	2.22	N	143160	500	53 억	234827	N	N	0	N	N
113	20231211	090750	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20450	150	2	0.74	41703050	2048	5.17	20350	20450	20200	26350	14250	20300	20362.82	2.19	-4469	783	20666	20482	20266	20082	19866	20500	20100	54	6050	500	14610	50	1	10716390	2192	18.02	1.10	12	0.02	1135.00	18542.00	31650	20230919	-35.39	17000	20230726	20.29	31650	-35.39	20230919	17000	20.29	20230726	31650	-35.39	20230919	17000	20.29	20230726	2.22	N	143160	500	53 억	234827	N	N	0	N	N
114	20231208	160741	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20300	0	3	0.00	798174800	39500	59.29	20300	20450	20050	26350	14250	20300	20206.48	2.19	0	4416	21066	20682	20466	20082	19866	20575	19975	54	6050	500	14610	50	1	10716390	2175	17.89	1.09	12	0.37	1135.00	18542.00	31650	20230919	-35.86	17000	20230726	19.41	31650	-35.86	20230919	17000	19.41	20230726	31650	-35.86	20230919	17000	19.41	20230726	2.27	N	143160	500	53 억	234827	N	N	413	N	N
115	20231208	150745	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20200	-100	5	-0.49	771230450	38173	57.30	20300	20450	20050	26350	14250	20300	20203.56	2.19	0	4838	21066	20682	20466	20082	19866	20575	19975	54	6050	500	14610	50	1	10716390	2165	17.80	1.09	12	0.36	1135.00	18542.00	31650	20230919	-36.18	17000	20230726	18.82	31650	-36.18	20230919	17000	18.82	20230726	31650	-36.18	20230919	17000	18.82	20230726	2.27	N	143160	500	53 억	234827	N	N	413	N	N
116	20231208	140743	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20200	-100	5	-0.49	454285550	22525	33.81	20300	20350	20050	26350	14250	20300	20168.06	2.19	0	-1379	21066	20682	20466	20082	19866	20575	19975	54	6050	500	14610	50	1	10716390	2165	17.80	1.09	12	0.21	1135.00	18542.00	31650	20230919	-36.18	17000	20230726	18.82	31650	-36.18	20230919	17000	18.82	20230726	31650	-36.18	20230919	17000	18.82	20230726	2.27	N	143160	500	53 억	234827	N	N	413	N	N
117	20231208	130743	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20150	-150	5	-0.74	421870050	20917	31.40	20300	20350	20050	26350	14250	20300	20168.76	2.19	0	-1977	21066	20682	20466	20082	19866	20575	19975	54	6050	500	14610	50	1	10716390	2159	17.75	1.09	12	0.20	1135.00	18542.00	31650	20230919	-36.33	17000	20230726	18.53	31650	-36.33	20230919	17000	18.53	20230726	31650	-36.33	20230919	17000	18.53	20230726	2.27	N	143160	500	53 억	234827	N	N	413	N	N
118	20231208	120740	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20200	-100	5	-0.49	370605600	18378	27.59	20300	20350	20050	26350	14250	20300	20165.72	2.19	0	-2050	21066	20682	20466	20082	19866	20575	19975	54	6050	500	14610	50	1	10716390	2165	17.80	1.09	12	0.17	1135.00	18542.00	31650	20230919	-36.18	17000	20230726	18.82	31650	-36.18	20230919	17000	18.82	20230726	31650	-36.18	20230919	17000	18.82	20230726	2.27	N	143160	500	53 억	234827	N	N	413	N	N
119	20231208	110738	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20150	-150	5	-0.74	330881250	16406	24.63	20300	20350	20050	26350	14250	20300	20168.31	2.19	0	-1801	21066	20682	20466	20082	19866	20575	19975	54	6050	500	14610	50	1	10716390	2159	17.75	1.09	12	0.15	1135.00	18542.00	31650	20230919	-36.33	17000	20230726	18.53	31650	-36.33	20230919	17000	18.53	20230726	31650	-36.33	20230919	17000	18.53	20230726	2.27	N	143160	500	53 억	234827	N	N	413	N	N
120	20231208	100746	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20300	0	3	0.00	145594750	7220	10.84	20300	20350	20050	26350	14250	20300	20165.48	2.19	0	-557	21066	20682	20466	20082	19866	20575	19975	54	6050	500	14610	50	1	10716390	2175	17.89	1.09	12	0.07	1135.00	18542.00	31650	20230919	-35.86	17000	20230726	19.41	31650	-35.86	20230919	17000	19.41	20230726	31650	-35.86	20230919	17000	19.41	20230726	2.27	N	143160	500	53 억	234827	N	N	413	N	N
121	20231208	090736	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20250	-50	5	-0.25	50465500	2503	3.76	20300	20350	20100	26350	14250	20300	20162.01	2.19	0	-802	21066	20682	20466	20082	19866	20575	19975	54	6050	500	14610	50	1	10716390	2170	17.84	1.09	12	0.02	1135.00	18542.00	31650	20230919	-36.02	17000	20230726	19.12	31650	-36.02	20230919	17000	19.12	20230726	31650	-36.02	20230919	17000	19.12	20230726	2.27	N	143160	500	53 억	234827	N	N	413	N	N
122	20231207	160739	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20300	-550	5	-2.64	1365996100	66606	281.57	20850	20850	20250	27100	14600	20850	20508.67	2.19	0	448	21183	21016	20783	20616	20383	21050	20650	54	6250	500	15010	50	1	10716390	2175	17.89	1.09	12	0.62	1135.00	18542.00	31650	20230919	-35.86	17000	20230726	19.41	31650	-35.86	20230919	17000	19.41	20230726	31650	-35.86	20230919	17000	19.41	20230726	2.42	N	143160	500	53 억	234378	N	N	413	N	N
123	20231207	150741	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20450	-400	5	-1.92	1327550950	64713	273.57	20850	20850	20250	27100	14600	20850	20514.44	2.19	0	1405	21183	21016	20783	20616	20383	21050	20650	54	6250	500	15010	50	1	10716390	2192	18.02	1.10	12	0.60	1135.00	18542.00	31650	20230919	-35.39	17000	20230726	20.29	31650	-35.39	20230919	17000	20.29	20230726	31650	-35.39	20230919	17000	20.29	20230726	2.42	N	143160	500	53 억	234378	N	N	0	N	N
124	20231207	140736	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20450	-400	5	-1.92	1016363050	49431	208.97	20850	20850	20400	27100	14600	20850	20561.25	2.19	0	5396	21183	21016	20783	20616	20383	21050	20650	54	6250	500	15010	50	1	10716390	2192	18.02	1.10	12	0.46	1135.00	18542.00	31650	20230919	-35.39	17000	20230726	20.29	31650	-35.39	20230919	17000	20.29	20230726	31650	-35.39	20230919	17000	20.29	20230726	2.42	N	143160	500	53 억	234378	N	N	0	N	N
125	20231207	130736	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20450	-400	5	-1.92	966399500	46989	198.64	20850	20850	20400	27100	14600	20850	20566.50	2.19	0	5600	21183	21016	20783	20616	20383	21050	20650	54	6250	500	15010	50	1	10716390	2192	18.02	1.10	12	0.44	1135.00	18542.00	31650	20230919	-35.39	17000	20230726	20.29	31650	-35.39	20230919	17000	20.29	20230726	31650	-35.39	20230919	17000	20.29	20230726	2.42	N	143160	500	53 억	234378	N	N	0	N	N
126	20231207	120738	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20600	-250	5	-1.20	795512900	38640	163.35	20850	20850	20400	27100	14600	20850	20587.81	2.19	0	4772	21183	21016	20783	20616	20383	21050	20650	54	6250	500	15010	50	1	10716390	2208	18.15	1.11	12	0.36	1135.00	18542.00	31650	20230919	-34.91	17000	20230726	21.18	31650	-34.91	20230919	17000	21.18	20230726	31650	-34.91	20230919	17000	21.18	20230726	2.42	N	143160	500	53 억	234378	N	N	0	N	N
127	20231207	110734	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20750	-100	5	-0.48	554910250	26955	113.95	20850	20850	20400	27100	14600	20850	20586.54	2.19	0	957	21183	21016	20783	20616	20383	21050	20650	54	6250	500	15010	50	1	10716390	2224	18.28	1.12	12	0.25	1135.00	18542.00	31650	20230919	-34.44	17000	20230726	22.06	31650	-34.44	20230919	17000	22.06	20230726	31650	-34.44	20230919	17000	22.06	20230726	2.42	N	143160	500	53 억	234378	N	N	0	N	N
128	20231207	100732	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20700	-150	5	-0.72	343756450	16753	70.82	20850	20850	20400	27100	14600	20850	20519.10	2.19	0	-2713	21183	21016	20783	20616	20383	21050	20650	54	6250	500	15010	50	1	10716390	2218	18.24	1.12	12	0.16	1135.00	18542.00	31650	20230919	-34.60	17000	20230726	21.76	31650	-34.60	20230919	17000	21.76	20230726	31650	-34.60	20230919	17000	21.76	20230726	2.42	N	143160	500	53 억	234378	N	N	0	N	N
129	20231207	090738	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20800	-50	5	-0.24	4582150	221	0.93	20850	20850	20600	27100	14600	20850	20733.71	2.19	0	1	21183	21016	20783	20616	20383	21050	20650	54	6250	500	15010	50	1	10716390	2229	18.33	1.12	12	0.00	1135.00	18542.00	31650	20230919	-34.28	17000	20230726	22.35	31650	-34.28	20230919	17000	22.35	20230726	31650	-34.28	20230919	17000	22.35	20230726	2.42	N	143160	500	53 억	234378	N	N	0	N	N
130	20231206	160728	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20850	0	3	0.00	488798950	23654	54.51	20850	20950	20550	27100	14600	20850	20664.32	2.21	0	-2161	21416	21132	20766	20482	20116	20950	20300	54	6250	500	15010	50	1	10716390	2234	18.37	1.12	12	0.22	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.41	N	143160	500	53 억	236539	N	N	0	N	N
131	20231206	150740	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20550	-300	5	-1.44	406406950	19694	45.39	20850	20950	20550	27100	14600	20850	20636.08	2.21	0	-643	21416	21132	20766	20482	20116	20950	20300	54	6250	500	15010	50	1	10716390	2202	18.11	1.11	12	0.18	1135.00	18542.00	31650	20230919	-35.07	17000	20230726	20.88	31650	-35.07	20230919	17000	20.88	20230726	31650	-35.07	20230919	17000	20.88	20230726	2.41	N	143160	500	53 억	236539	N	N	0	N	N
132	20231206	140738	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20650	-200	5	-0.96	306315600	14832	34.18	20850	20950	20550	27100	14600	20850	20652.35	2.21	0	-724	21416	21132	20766	20482	20116	20950	20300	54	6250	500	15010	50	1	10716390	2213	18.19	1.11	12	0.14	1135.00	18542.00	31650	20230919	-34.76	17000	20230726	21.47	31650	-34.76	20230919	17000	21.47	20230726	31650	-34.76	20230919	17000	21.47	20230726	2.41	N	143160	500	53 억	236539	N	N	0	N	N
133	20231206	130730	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20750	-100	5	-0.48	216808250	10499	24.20	20850	20950	20550	27100	14600	20850	20650.37	2.21	0	-591	21416	21132	20766	20482	20116	20950	20300	54	6250	500	15010	50	1	10716390	2224	18.28	1.12	12	0.10	1135.00	18542.00	31650	20230919	-34.44	17000	20230726	22.06	31650	-34.44	20230919	17000	22.06	20230726	31650	-34.44	20230919	17000	22.06	20230726	2.41	N	143160	500	53 억	236539	N	N	0	N	N
134	20231206	120727	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20700	-150	5	-0.72	211101950	10223	23.56	20850	20950	20550	27100	14600	20850	20649.71	2.21	0	-458	21416	21132	20766	20482	20116	20950	20300	54	6250	500	15010	50	1	10716390	2218	18.24	1.12	12	0.10	1135.00	18542.00	31650	20230919	-34.60	17000	20230726	21.76	31650	-34.60	20230919	17000	21.76	20230726	31650	-34.60	20230919	17000	21.76	20230726	2.41	N	143160	500	53 억	236539	N	N	0	N	N
135	20231206	110740	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20600	-250	5	-1.20	174339700	8444	19.46	20850	20950	20550	27100	14600	20850	20646.58	2.21	0	-264	21416	21132	20766	20482	20116	20950	20300	54	6250	500	15010	50	1	10716390	2208	18.15	1.11	12	0.08	1135.00	18542.00	31650	20230919	-34.91	17000	20230726	21.18	31650	-34.91	20230919	17000	21.18	20230726	31650	-34.91	20230919	17000	21.18	20230726	2.41	N	143160	500	53 억	236539	N	N	0	N	N
136	20231206	100731	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20700	-150	5	-0.72	115276050	5577	12.85	20850	20950	20550	27100	14600	20850	20669.90	2.21	0	-174	21416	21132	20766	20482	20116	20950	20300	54	6250	500	15010	50	1	10716390	2218	18.24	1.12	12	0.05	1135.00	18542.00	31650	20230919	-34.60	17000	20230726	21.76	31650	-34.60	20230919	17000	21.76	20230726	31650	-34.60	20230919	17000	21.76	20230726	2.41	N	143160	500	53 억	236539	N	N	0	N	N
137	20231206	090734	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20850	0	3	0.00	16460250	789	1.82	20850	20950	20800	27100	14600	20850	20862.17	2.21	0	-255	21416	21132	20766	20482	20116	20950	20300	54	6250	500	15010	50	1	10716390	2234	18.37	1.12	12	0.01	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.41	N	143160	500	53 억	236539	N	N	0	N	N
138	20231205	160737	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20850	-100	5	-0.48	893140500	43190	184.99	20950	21050	20400	27200	14700	20950	20679.34	2.23	0	-3033	21516	21232	20966	20682	20416	21100	20550	54	6250	500	15080	50	1	10716390	2234	18.37	1.12	12	0.40	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.44	N	143160	500	53 억	238982	N	N	0	N	N
139	20231205	150732	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20600	-350	5	-1.67	813055750	39329	168.45	20950	21050	20400	27200	14700	20950	20673.19	2.23	0	-1249	21516	21232	20966	20682	20416	21100	20550	54	6250	500	15080	50	1	10716390	2208	18.15	1.11	12	0.37	1135.00	18542.00	31650	20230919	-34.91	17000	20230726	21.18	31650	-34.91	20230919	17000	21.18	20230726	31650	-34.91	20230919	17000	21.18	20230726	2.44	N	143160	500	53 억	238982	N	N	0	N	N
140	20231205	140734	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20650	-300	5	-1.43	447760850	21543	92.27	20950	21050	20650	27200	14700	20950	20784.52	2.23	0	-3290	21516	21232	20966	20682	20416	21100	20550	54	6250	500	15080	50	1	10716390	2213	18.19	1.11	12	0.20	1135.00	18542.00	31650	20230919	-34.76	17000	20230726	21.47	31650	-34.76	20230919	17000	21.47	20230726	31650	-34.76	20230919	17000	21.47	20230726	2.44	N	143160	500	53 억	238982	N	N	0	N	N
141	20231205	130730	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20850	-100	5	-0.48	394139400	18954	81.18	20950	21050	20650	27200	14700	20950	20794.52	2.23	0	-2553	21516	21232	20966	20682	20416	21100	20550	54	6250	500	15080	50	1	10716390	2234	18.37	1.12	12	0.18	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.44	N	143160	500	53 억	238982	N	N	0	N	N
142	20231205	120727	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21050	100	2	0.48	223000650	10708	45.86	20950	21050	20650	27200	14700	20950	20825.61	2.23	0	-3074	21516	21232	20966	20682	20416	21100	20550	54	6250	500	15080	50	1	10716390	2256	18.55	1.14	12	0.10	1135.00	18542.00	31650	20230919	-33.49	17000	20230726	23.82	31650	-33.49	20230919	17000	23.82	20230726	31650	-33.49	20230919	17000	23.82	20230726	2.44	N	143160	500	53 억	238982	N	N	0	N	N
143	20231205	110729	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20850	-100	5	-0.48	177206400	8518	36.48	20950	21050	20650	27200	14700	20950	20803.76	2.23	0	-2397	21516	21232	20966	20682	20416	21100	20550	54	6250	500	15080	50	1	10716390	2234	18.37	1.12	12	0.08	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.44	N	143160	500	53 억	238982	N	N	0	N	N
144	20231205	100732	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20650	-300	5	-1.43	116734800	5610	24.03	20950	21050	20650	27200	14700	20950	20808.34	2.23	0	-1834	21516	21232	20966	20682	20416	21100	20550	54	6250	500	15080	50	1	10716390	2213	18.19	1.11	12	0.05	1135.00	18542.00	31650	20230919	-34.76	17000	20230726	21.47	31650	-34.76	20230919	17000	21.47	20230726	31650	-34.76	20230919	17000	21.47	20230726	2.44	N	143160	500	53 억	238982	N	N	0	N	N
145	20231205	090726	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20800	-150	5	-0.72	35057450	1679	7.19	20950	20950	20700	27200	14700	20950	20879.96	2.23	0	-886	21516	21232	20966	20682	20416	21100	20550	54	6250	500	15080	50	1	10716390	2229	18.33	1.12	12	0.02	1135.00	18542.00	31650	20230919	-34.28	17000	20230726	22.35	31650	-34.28	20230919	17000	22.35	20230726	31650	-34.28	20230919	17000	22.35	20230726	2.44	N	143160	500	53 억	238982	N	N	0	N	N
146	20231204	160723	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20950	-250	5	-1.18	486846200	23315	106.84	21250	21250	20700	27550	14850	21200	20880.31	2.29	0	-5943	21500	21350	21050	20900	20600	21425	20975	54	6350	500	15260	50	1	10716390	2245	18.46	1.13	12	0.22	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.38	N	143160	500	53 억	244925	N	N	0	N	N
147	20231204	150727	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20900	-300	5	-1.42	407769200	19537	89.53	21250	21250	20700	27550	14850	21200	20871.64	2.29	0	-4538	21500	21350	21050	20900	20600	21425	20975	54	6350	500	15260	50	1	10716390	2240	18.41	1.13	12	0.18	1135.00	18542.00	31650	20230919	-33.97	17000	20230726	22.94	31650	-33.97	20230919	17000	22.94	20230726	31650	-33.97	20230919	17000	22.94	20230726	2.38	N	143160	500	53 억	244925	N	N	0	N	N
148	20231204	140722	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20900	-300	5	-1.42	359266450	17212	78.87	21250	21250	20700	27550	14850	21200	20873.02	2.29	0	-3065	21500	21350	21050	20900	20600	21425	20975	54	6350	500	15260	50	1	10716390	2240	18.41	1.13	12	0.16	1135.00	18542.00	31650	20230919	-33.97	17000	20230726	22.94	31650	-33.97	20230919	17000	22.94	20230726	31650	-33.97	20230919	17000	22.94	20230726	2.38	N	143160	500	53 억	244925	N	N	0	N	N
149	20231204	130721	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20950	-250	5	-1.18	286375850	13722	62.88	21250	21250	20700	27550	14850	21200	20869.83	2.29	0	-2296	21500	21350	21050	20900	20600	21425	20975	54	6350	500	15260	50	1	10716390	2245	18.46	1.13	12	0.13	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.38	N	143160	500	53 억	244925	N	N	0	N	N
150	20231204	120722	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21000	-200	5	-0.94	260269400	12475	57.17	21250	21250	20700	27550	14850	21200	20863.28	2.29	0	-1896	21500	21350	21050	20900	20600	21425	20975	54	6350	500	15260	50	1	10716390	2250	18.50	1.13	12	0.12	1135.00	18542.00	31650	20230919	-33.65	17000	20230726	23.53	31650	-33.65	20230919	17000	23.53	20230726	31650	-33.65	20230919	17000	23.53	20230726	2.38	N	143160	500	53 억	244925	N	N	0	N	N
151	20231204	110724	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20850	-350	5	-1.65	239605250	11486	52.63	21250	21250	20700	27550	14850	21200	20860.63	2.29	0	-1491	21500	21350	21050	20900	20600	21425	20975	54	6350	500	15260	50	1	10716390	2234	18.37	1.12	12	0.11	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.38	N	143160	500	53 억	244925	N	N	0	N	N
152	20231204	100723	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20850	-350	5	-1.65	159940500	7653	35.07	21250	21250	20700	27550	14850	21200	20899.06	2.29	0	-1043	21500	21350	21050	20900	20600	21425	20975	54	6350	500	15260	50	1	10716390	2234	18.37	1.12	12	0.07	1135.00	18542.00	31650	20230919	-34.12	17000	20230726	22.65	31650	-34.12	20230919	17000	22.65	20230726	31650	-34.12	20230919	17000	22.65	20230726	2.38	N	143160	500	53 억	244925	N	N	0	N	N
153	20231204	090722	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21050	-150	5	-0.71	39507300	1868	8.56	21250	21250	20950	27550	14850	21200	21149.52	2.29	0	-604	21500	21350	21050	20900	20600	21425	20975	54	6350	500	15260	50	1	10716390	2256	18.55	1.14	12	0.02	1135.00	18542.00	31650	20230919	-33.49	17000	20230726	23.82	31650	-33.49	20230919	17000	23.82	20230726	31650	-33.49	20230919	17000	23.82	20230726	2.38	N	143160	500	53 억	244925	N	N	0	N	N
154	20231201	160722	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21200	250	2	1.19	449761800	21381	45.05	21000	21200	20750	27200	14700	20950	21018.30	2.28	0	448	21916	21432	21066	20582	20216	21250	20400	54	6250	500	15080	50	1	10716390	2272	18.68	1.14	12	0.20	1135.00	18542.00	31650	20230919	-33.02	17000	20230726	24.71	31650	-33.02	20230919	17000	24.71	20230726	31650	-33.02	20230919	17000	24.71	20230726	2.40	N	143160	500	53 억	244477	N	N	0	N	N
155	20231201	150720	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20900	-50	5	-0.24	357446150	17013	35.85	21000	21200	20750	27200	14700	20950	21010.18	2.28	0	793	21916	21432	21066	20582	20216	21250	20400	54	6250	500	15080	50	1	10716390	2240	18.41	1.13	12	0.16	1135.00	18542.00	31650	20230919	-33.97	17000	20230726	22.94	31650	-33.97	20230919	17000	22.94	20230726	31650	-33.97	20230919	17000	22.94	20230726	2.40	N	143160	500	53 억	244477	N	N	0	N	N
156	20231201	140721	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21050	100	2	0.48	268808500	12788	26.95	21000	21200	20750	27200	14700	20950	21020.37	2.28	0	292	21916	21432	21066	20582	20216	21250	20400	54	6250	500	15080	50	1	10716390	2256	18.55	1.14	12	0.12	1135.00	18542.00	31650	20230919	-33.49	17000	20230726	23.82	31650	-33.49	20230919	17000	23.82	20230726	31650	-33.49	20230919	17000	23.82	20230726	2.40	N	143160	500	53 억	244477	N	N	0	N	N
157	20231201	130723	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21050	100	2	0.48	246905150	11749	24.76	21000	21200	20750	27200	14700	20950	21014.99	2.28	0	218	21916	21432	21066	20582	20216	21250	20400	54	6250	500	15080	50	1	10716390	2256	18.55	1.14	12	0.11	1135.00	18542.00	31650	20230919	-33.49	17000	20230726	23.82	31650	-33.49	20230919	17000	23.82	20230726	31650	-33.49	20230919	17000	23.82	20230726	2.40	N	143160	500	53 억	244477	N	N	0	N	N
158	20231201	120727	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21100	150	2	0.72	232924750	11084	23.36	21000	21200	20750	27200	14700	20950	21014.50	2.28	0	387	21916	21432	21066	20582	20216	21250	20400	54	6250	500	15080	50	1	10716390	2261	18.59	1.14	12	0.10	1135.00	18542.00	31650	20230919	-33.33	17000	20230726	24.12	31650	-33.33	20230919	17000	24.12	20230726	31650	-33.33	20230919	17000	24.12	20230726	2.40	N	143160	500	53 억	244477	N	N	0	N	N
159	20231201	110723	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21150	200	2	0.95	209097100	9955	20.98	21000	21200	20750	27200	14700	20950	21004.23	2.28	0	680	21916	21432	21066	20582	20216	21250	20400	54	6250	500	15080	50	1	10716390	2267	18.63	1.14	12	0.09	1135.00	18542.00	31650	20230919	-33.18	17000	20230726	24.41	31650	-33.18	20230919	17000	24.41	20230726	31650	-33.18	20230919	17000	24.41	20230726	2.40	N	143160	500	53 억	244477	N	N	0	N	N
160	20231201	100728	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21000	50	2	0.24	85728650	4102	8.64	21000	21050	20750	27200	14700	20950	20899.23	2.28	0	-549	21916	21432	21066	20582	20216	21250	20400	54	6250	500	15080	50	1	10716390	2250	18.50	1.13	12	0.04	1135.00	18542.00	31650	20230919	-33.65	17000	20230726	23.53	31650	-33.65	20230919	17000	23.53	20230726	31650	-33.65	20230919	17000	23.53	20230726	2.40	N	143160	500	53 억	244477	N	N	0	N	N
161	20231201	090720	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20950	0	3	0.00	4382050	209	0.44	21000	21050	20850	27200	14700	20950	20966.75	2.28	0	-97	21916	21432	21066	20582	20216	21250	20400	54	6250	500	15080	50	1	10716390	2245	18.46	1.13	12	0.00	1135.00	18542.00	31650	20230919	-33.81	17000	20230726	23.24	31650	-33.81	20230919	17000	23.24	20230726	31650	-33.81	20230919	17000	23.24	20230726	2.40	N	143160	500	53 억	244477	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History