KissMeData/264450/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	161152	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16250	10	2	0.06	394378460	24389	75.73	16150	16400	15880	21100	11370	16240	16170.33	3.60	-1607	-1842	17080	16660	16280	15860	15480	16470	15670	51	4860	500	11690	10	1	10245706	1665	7.75	1.16	12	0.24	2097.00	13950.00	18500	20231012	-12.16	12050	20230726	34.85	18500	-12.16	20231012	12050	34.85	20230726	18500	-12.16	20231012	12050	34.85	20230726	2.58	N	264450	500	51 억	369128	N	N	177	N	N
3	20231229	151137	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16250	10	2	0.06	394378460	24389	75.73	16150	16400	15880	21100	11370	16240	16170.33	3.60	-1607	-1842	17080	16660	16280	15860	15480	16470	15670	51	4860	500	11690	10	1	10245706	1665	7.75	1.16	12	0.24	2097.00	13950.00	18500	20231012	-12.16	12050	20230726	34.85	18500	-12.16	20231012	12050	34.85	20230726	18500	-12.16	20231012	12050	34.85	20230726	2.58	N	264450	500	51 억	369128	N	N	177	N	N
4	20231229	141136	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16250	10	2	0.06	394378460	24389	75.73	16150	16400	15880	21100	11370	16240	16170.33	3.60	-1607	-1842	17080	16660	16280	15860	15480	16470	15670	51	4860	500	11690	10	1	10245706	1665	7.75	1.16	12	0.24	2097.00	13950.00	18500	20231012	-12.16	12050	20230726	34.85	18500	-12.16	20231012	12050	34.85	20230726	18500	-12.16	20231012	12050	34.85	20230726	2.58	N	264450	500	51 억	369128	N	N	177	N	N
5	20231229	131138	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16250	10	2	0.06	394378460	24389	75.73	16150	16400	15880	21100	11370	16240	16170.33	3.60	-1607	-1842	17080	16660	16280	15860	15480	16470	15670	51	4860	500	11690	10	1	10245706	1665	7.75	1.16	12	0.24	2097.00	13950.00	18500	20231012	-12.16	12050	20230726	34.85	18500	-12.16	20231012	12050	34.85	20230726	18500	-12.16	20231012	12050	34.85	20230726	2.58	N	264450	500	51 억	369128	N	N	177	N	N
6	20231229	121141	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16250	10	2	0.06	394378460	24389	75.73	16150	16400	15880	21100	11370	16240	16170.33	3.60	-1607	-1842	17080	16660	16280	15860	15480	16470	15670	51	4860	500	11690	10	1	10245706	1665	7.75	1.16	12	0.24	2097.00	13950.00	18500	20231012	-12.16	12050	20230726	34.85	18500	-12.16	20231012	12050	34.85	20230726	18500	-12.16	20231012	12050	34.85	20230726	2.58	N	264450	500	51 억	369128	N	N	177	N	N
7	20231229	111047	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16250	10	2	0.06	394378460	24389	75.73	16150	16400	15880	21100	11370	16240	16170.33	3.60	-1607	-1842	17080	16660	16280	15860	15480	16470	15670	51	4860	500	11690	10	1	10245706	1665	7.75	1.16	12	0.24	2097.00	13950.00	18500	20231012	-12.16	12050	20230726	34.85	18500	-12.16	20231012	12050	34.85	20230726	18500	-12.16	20231012	12050	34.85	20230726	2.58	N	264450	500	51 억	369128	N	N	177	N	N
8	20231229	101100	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16250	10	2	0.06	394378460	24389	75.73	16150	16400	15880	21100	11370	16240	16170.33	3.60	-1607	-1842	17080	16660	16280	15860	15480	16470	15670	51	4860	500	11690	10	1	10245706	1665	7.75	1.16	12	0.24	2097.00	13950.00	18500	20231012	-12.16	12050	20230726	34.85	18500	-12.16	20231012	12050	34.85	20230726	18500	-12.16	20231012	12050	34.85	20230726	2.58	N	264450	500	51 억	369128	N	N	177	N	N
9	20231229	091058	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16250	10	2	0.06	394378460	24389	75.73	16150	16400	15880	21100	11370	16240	16170.33	3.60	-1607	-1842	17080	16660	16280	15860	15480	16470	15670	51	4860	500	11690	10	1	10245706	1665	7.75	1.16	12	0.24	2097.00	13950.00	18500	20231012	-12.16	12050	20230726	34.85	18500	-12.16	20231012	12050	34.85	20230726	18500	-12.16	20231012	12050	34.85	20230726	2.58	N	264450	500	51 억	369128	N	N	177	N	N
10	20231228	161047	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16250	10	2	0.06	394313460	24385	75.71	16150	16400	15880	21100	11370	16240	16170.33	3.62	0	-1842	17080	16660	16280	15860	15480	16470	15670	51	4860	500	11690	10	1	10245706	1665	7.75	1.16	12	0.24	2097.00	13950.00	18500	20231012	-12.16	12050	20230726	34.85	18500	-12.16	20231012	12050	34.85	20230726	18500	-12.16	20231012	12050	34.85	20230726	2.58	N	264450	500	51 억	370735	N	N	177	N	N
11	20231228	151056	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16290	50	2	0.31	360900240	22328	69.33	16150	16400	15880	21100	11370	16240	16163.57	3.62	0	-712	17080	16660	16280	15860	15480	16470	15670	51	4860	500	11690	10	1	10245706	1669	7.77	1.17	12	0.22	2097.00	13950.00	18500	20231012	-11.95	12050	20230726	35.19	18500	-11.95	20231012	12050	35.19	20230726	18500	-11.95	20231012	12050	35.19	20230726	2.58	N	264450	500	51 억	370735	N	N	90	N	N
12	20231228	141046	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16260	20	2	0.12	300301800	18603	57.76	16150	16400	15880	21100	11370	16240	16142.65	3.62	0	827	17080	16660	16280	15860	15480	16470	15670	51	4860	500	11690	10	1	10245706	1666	7.75	1.17	12	0.18	2097.00	13950.00	18500	20231012	-12.11	12050	20230726	34.94	18500	-12.11	20231012	12050	34.94	20230726	18500	-12.11	20231012	12050	34.94	20230726	2.58	N	264450	500	51 억	370735	N	N	90	N	N
13	20231228	131046	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16310	70	2	0.43	273407710	16952	52.63	16150	16400	15880	21100	11370	16240	16128.35	3.62	0	1783	17080	16660	16280	15860	15480	16470	15670	51	4860	500	11690	10	1	10245706	1671	7.78	1.17	12	0.17	2097.00	13950.00	18500	20231012	-11.84	12050	20230726	35.35	18500	-11.84	20231012	12050	35.35	20230726	18500	-11.84	20231012	12050	35.35	20230726	2.58	N	264450	500	51 억	370735	N	N	90	N	N
14	20231228	121050	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16290	50	2	0.31	241819060	15016	46.62	16150	16400	15880	21100	11370	16240	16104.09	3.62	0	2749	17080	16660	16280	15860	15480	16470	15670	51	4860	500	11690	10	1	10245706	1669	7.77	1.17	12	0.15	2097.00	13950.00	18500	20231012	-11.95	12050	20230726	35.19	18500	-11.95	20231012	12050	35.19	20230726	18500	-11.95	20231012	12050	35.19	20230726	2.58	N	264450	500	51 억	370735	N	N	90	N	N
15	20231228	111052	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16260	20	2	0.12	206404170	12845	39.88	16150	16400	15880	21100	11370	16240	16068.83	3.62	0	3565	17080	16660	16280	15860	15480	16470	15670	51	4860	500	11690	10	1	10245706	1666	7.75	1.17	12	0.13	2097.00	13950.00	18500	20231012	-12.11	12050	20230726	34.94	18500	-12.11	20231012	12050	34.94	20230726	18500	-12.11	20231012	12050	34.94	20230726	2.58	N	264450	500	51 억	370735	N	N	90	N	N
16	20231228	101048	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16240	0	3	0.00	164611540	10276	31.91	16150	16240	15880	21100	11370	16240	16019.03	3.62	0	4306	17080	16660	16280	15860	15480	16470	15670	51	4860	500	11690	10	1	10245706	1664	7.74	1.16	12	0.10	2097.00	13950.00	18500	20231012	-12.22	12050	20230726	34.77	18500	-12.22	20231012	12050	34.77	20230726	18500	-12.22	20231012	12050	34.77	20230726	2.58	N	264450	500	51 억	370735	N	N	90	N	N
17	20231228	091053	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16110	-130	5	-0.80	22007700	1377	4.28	16150	16150	15910	21100	11370	16240	15982.35	3.62	0	155	17080	16660	16280	15860	15480	16470	15670	51	4860	500	11690	10	1	10245706	1651	7.68	1.15	12	0.01	2097.00	13950.00	18500	20231012	-12.92	12050	20230726	33.69	18500	-12.92	20231012	12050	33.69	20230726	18500	-12.92	20231012	12050	33.69	20230726	2.58	N	264450	500	51 억	370735	N	N	90	N	N
18	20231227	161036	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16240	-460	5	-2.75	513176140	31907	53.95	16520	16700	15900	21700	11690	16700	16083.50	3.81	0	-19788	17606	17152	16806	16352	16006	16980	16180	51	5000	500	12020	10	1	10245706	1664	7.74	1.16	12	0.31	2097.00	13950.00	18500	20231012	-12.22	12050	20230726	34.77	18500	-12.22	20231012	12050	34.77	20230726	18500	-12.22	20231012	12050	34.77	20230726	2.64	N	264450	500	51 억	390414	N	N	90	N	N
19	20231227	151052	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16220	-480	5	-2.87	475815390	29606	50.06	16520	16700	15900	21700	11690	16700	16071.59	3.81	0	-18380	17606	17152	16806	16352	16006	16980	16180	51	5000	500	12020	10	1	10245706	1662	7.73	1.16	12	0.29	2097.00	13950.00	18500	20231012	-12.32	12050	20230726	34.61	18500	-12.32	20231012	12050	34.61	20230726	18500	-12.32	20231012	12050	34.61	20230726	2.64	N	264450	500	51 억	390414	N	N	24	N	N
20	20231227	141047	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15990	-710	5	-4.25	352080730	21948	37.11	16520	16700	15900	21700	11690	16700	16041.59	3.81	0	-14911	17606	17152	16806	16352	16006	16980	16180	51	5000	500	12020	10	1	10245706	1638	7.63	1.15	12	0.21	2097.00	13950.00	18500	20231012	-13.57	12050	20230726	32.70	18500	-13.57	20231012	12050	32.70	20230726	18500	-13.57	20231012	12050	32.70	20230726	2.64	N	264450	500	51 억	390414	N	N	24	N	N
21	20231227	131039	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16010	-690	5	-4.13	310006350	19305	32.64	16520	16700	15920	21700	11690	16700	16058.34	3.81	0	-13209	17606	17152	16806	16352	16006	16980	16180	51	5000	500	12020	10	1	10245706	1640	7.63	1.15	12	0.19	2097.00	13950.00	18500	20231012	-13.46	12050	20230726	32.86	18500	-13.46	20231012	12050	32.86	20230726	18500	-13.46	20231012	12050	32.86	20230726	2.64	N	264450	500	51 억	390414	N	N	24	N	N
22	20231227	121039	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16040	-660	5	-3.95	177086600	10994	18.59	16520	16700	15920	21700	11690	16700	16107.57	3.81	0	-6276	17606	17152	16806	16352	16006	16980	16180	51	5000	500	12020	10	1	10245706	1643	7.65	1.15	12	0.11	2097.00	13950.00	18500	20231012	-13.30	12050	20230726	33.11	18500	-13.30	20231012	12050	33.11	20230726	18500	-13.30	20231012	12050	33.11	20230726	2.64	N	264450	500	51 억	390414	N	N	24	N	N
23	20231227	111049	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16130	-570	5	-3.41	165862720	10296	17.41	16520	16700	15920	21700	11690	16700	16109.43	3.81	0	-5683	17606	17152	16806	16352	16006	16980	16180	51	5000	500	12020	10	1	10245706	1653	7.69	1.16	12	0.10	2097.00	13950.00	18500	20231012	-12.81	12050	20230726	33.86	18500	-12.81	20231012	12050	33.86	20230726	18500	-12.81	20231012	12050	33.86	20230726	2.64	N	264450	500	51 억	390414	N	N	24	N	N
24	20231227	101046	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15960	-740	5	-4.43	80969600	4989	8.44	16520	16700	15960	21700	11690	16700	16229.63	3.81	0	-1699	17606	17152	16806	16352	16006	16980	16180	51	5000	500	12020	10	1	10245706	1635	7.61	1.14	12	0.05	2097.00	13950.00	18500	20231012	-13.73	12050	20230726	32.45	18500	-13.73	20231012	12050	32.45	20230726	18500	-13.73	20231012	12050	32.45	20230726	2.64	N	264450	500	51 억	390414	N	N	24	N	N
25	20231227	091050	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16600	-100	5	-0.60	5021990	303	0.51	16520	16700	16520	21700	11690	16700	16574.22	3.81	0	-109	17606	17152	16806	16352	16006	16980	16180	51	5000	500	12020	10	1	10245706	1701	7.92	1.19	12	0.00	2097.00	13950.00	18500	20231012	-10.27	12050	20230726	37.76	18500	-10.27	20231012	12050	37.76	20230726	18500	-10.27	20231012	12050	37.76	20230726	2.64	N	264450	500	51 억	390414	N	N	24	N	N
26	20231226	161048	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16700	-200	5	-1.18	974044760	58632	75.02	17250	17260	16460	21950	11830	16900	16612.85	3.90	0	-8724	17666	17282	17026	16642	16386	17155	16515	51	5050	500	12160	10	1	10245706	1711	7.96	1.20	12	0.57	2097.00	13950.00	18500	20231012	-9.73	12050	20230726	38.59	18500	-9.73	20231012	12050	38.59	20230726	18500	-9.73	20231012	12050	38.59	20230726	2.64	N	264450	500	51 억	399138	N	N	24	N	N
27	20231226	151047	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16660	-240	5	-1.42	935795540	56339	72.08	17250	17260	16460	21950	11830	16900	16610.08	3.90	0	-7338	17666	17282	17026	16642	16386	17155	16515	51	5050	500	12160	10	1	10245706	1707	7.94	1.19	12	0.55	2097.00	13950.00	18500	20231012	-9.95	12050	20230726	38.26	18500	-9.95	20231012	12050	38.26	20230726	18500	-9.95	20231012	12050	38.26	20230726	2.64	N	264450	500	51 억	399138	N	N	15	N	N
28	20231226	141050	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16590	-310	5	-1.83	870619420	52418	67.07	17250	17260	16460	21950	11830	16900	16609.17	3.90	0	-6177	17666	17282	17026	16642	16386	17155	16515	51	5050	500	12160	10	1	10245706	1700	7.91	1.19	12	0.51	2097.00	13950.00	18500	20231012	-10.32	12050	20230726	37.68	18500	-10.32	20231012	12050	37.68	20230726	18500	-10.32	20231012	12050	37.68	20230726	2.64	N	264450	500	51 억	399138	N	N	15	N	N
29	20231226	131048	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16680	-220	5	-1.30	782410790	47120	60.29	17250	17260	16460	21950	11830	16900	16604.64	3.90	0	-3771	17666	17282	17026	16642	16386	17155	16515	51	5050	500	12160	10	1	10245706	1709	7.95	1.20	12	0.46	2097.00	13950.00	18500	20231012	-9.84	12050	20230726	38.42	18500	-9.84	20231012	12050	38.42	20230726	18500	-9.84	20231012	12050	38.42	20230726	2.64	N	264450	500	51 억	399138	N	N	15	N	N
30	20231226	121047	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16780	-120	5	-0.71	754940060	45476	58.19	17250	17260	16460	21950	11830	16900	16600.85	3.90	0	-3219	17666	17282	17026	16642	16386	17155	16515	51	5050	500	12160	10	1	10245706	1719	8.00	1.20	12	0.44	2097.00	13950.00	18500	20231012	-9.30	12050	20230726	39.25	18500	-9.30	20231012	12050	39.25	20230726	18500	-9.30	20231012	12050	39.25	20230726	2.64	N	264450	500	51 억	399138	N	N	15	N	N
31	20231226	111052	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16700	-200	5	-1.18	725611040	43721	55.94	17250	17260	16460	21950	11830	16900	16596.40	3.90	0	-2761	17666	17282	17026	16642	16386	17155	16515	51	5050	500	12160	10	1	10245706	1711	7.96	1.20	12	0.43	2097.00	13950.00	18500	20231012	-9.73	12050	20230726	38.59	18500	-9.73	20231012	12050	38.59	20230726	18500	-9.73	20231012	12050	38.59	20230726	2.64	N	264450	500	51 억	399138	N	N	15	N	N
32	20231226	101046	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16620	-280	5	-1.66	609984020	36728	46.99	17250	17260	16500	21950	11830	16900	16608.15	3.90	0	-3559	17666	17282	17026	16642	16386	17155	16515	51	5050	500	12160	10	1	10245706	1703	7.93	1.19	12	0.36	2097.00	13950.00	18500	20231012	-10.16	12050	20230726	37.93	18500	-10.16	20231012	12050	37.93	20230726	18500	-10.16	20231012	12050	37.93	20230726	2.64	N	264450	500	51 억	399138	N	N	15	N	N
33	20231226	091049	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16750	-150	5	-0.89	76968210	4546	5.82	17250	17260	16750	21950	11830	16900	16930.97	3.90	0	-3618	17666	17282	17026	16642	16386	17155	16515	51	5050	500	12160	10	1	10245706	1716	7.99	1.20	12	0.04	2097.00	13950.00	18500	20231012	-9.46	12050	20230726	39.00	18500	-9.46	20231012	12050	39.00	20230726	18500	-9.46	20231012	12050	39.00	20230726	2.64	N	264450	500	51 억	399138	N	N	15	N	N
34	20231222	161032	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16900	-100	5	-0.59	1343016510	78149	11.76	17010	17410	16770	22100	11900	17000	17185.33	3.81	0	9222	17373	17186	16853	16666	16333	17280	16760	51	5100	500	12240	10	1	10245706	1732	8.06	1.21	12	0.76	2097.00	13950.00	18500	20231012	-8.65	12050	20230726	40.25	18500	-8.65	20231012	12050	40.25	20230726	18500	-8.65	20231012	12050	40.25	20230726	2.64	N	264450	500	51 억	389905	N	N	15	N	N
35	20231222	151029	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16860	-140	5	-0.82	1288734840	74934	11.27	17010	17410	16850	22100	11900	17000	17198.27	3.81	0	10529	17373	17186	16853	16666	16333	17280	16760	51	5100	500	12240	10	1	10245706	1727	8.04	1.21	12	0.73	2097.00	13950.00	18500	20231012	-8.86	12050	20230726	39.92	18500	-8.86	20231012	12050	39.92	20230726	18500	-8.86	20231012	12050	39.92	20230726	2.64	N	264450	500	51 억	389905	N	N	20	N	N
36	20231222	141027	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17250	250	2	1.47	1093333620	63502	9.55	17010	17410	16930	22100	11900	17000	17217.31	3.81	0	10985	17373	17186	16853	16666	16333	17280	16760	51	5100	500	12240	10	1	10245706	1767	8.23	1.24	12	0.62	2097.00	13950.00	18500	20231012	-6.76	12050	20230726	43.15	18500	-6.76	20231012	12050	43.15	20230726	18500	-6.76	20231012	12050	43.15	20230726	2.64	N	264450	500	51 억	389905	N	N	20	N	N
37	20231222	131028	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17280	280	2	1.65	928917460	53946	8.12	17010	17410	16930	22100	11900	17000	17219.39	3.81	0	12494	17373	17186	16853	16666	16333	17280	16760	51	5100	500	12240	10	1	10245706	1770	8.24	1.24	12	0.53	2097.00	13950.00	18500	20231012	-6.59	12050	20230726	43.40	18500	-6.59	20231012	12050	43.40	20230726	18500	-6.59	20231012	12050	43.40	20230726	2.64	N	264450	500	51 억	389905	N	N	20	N	N
38	20231222	121027	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17330	330	2	1.94	870987170	50596	7.61	17010	17410	16930	22100	11900	17000	17214.55	3.81	0	12462	17373	17186	16853	16666	16333	17280	16760	51	5100	500	12240	10	1	10245706	1776	8.26	1.24	12	0.49	2097.00	13950.00	18500	20231012	-6.32	12050	20230726	43.82	18500	-6.32	20231012	12050	43.82	20230726	18500	-6.32	20231012	12050	43.82	20230726	2.64	N	264450	500	51 억	389905	N	N	20	N	N
39	20231222	111026	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17390	390	2	2.29	698378110	40655	6.12	17010	17390	16930	22100	11900	17000	17178.16	3.81	0	10727	17373	17186	16853	16666	16333	17280	16760	51	5100	500	12240	10	1	10245706	1782	8.29	1.25	12	0.40	2097.00	13950.00	18500	20231012	-6.00	12050	20230726	44.32	18500	-6.00	20231012	12050	44.32	20230726	18500	-6.00	20231012	12050	44.32	20230726	2.64	N	264450	500	51 억	389905	N	N	20	N	N
40	20231222	101022	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17020	20	2	0.12	412273780	24041	3.62	17010	17350	16930	22100	11900	17000	17148.78	3.81	0	4570	17373	17186	16853	16666	16333	17280	16760	51	5100	500	12240	10	1	10245706	1744	8.12	1.22	12	0.23	2097.00	13950.00	18500	20231012	-8.00	12050	20230726	41.24	18500	-8.00	20231012	12050	41.24	20230726	18500	-8.00	20231012	12050	41.24	20230726	2.64	N	264450	500	51 억	389905	N	N	20	N	N
41	20231222	091027	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17150	150	2	0.88	138316100	8129	1.22	17010	17150	16930	22100	11900	17000	17015.14	3.81	0	955	17373	17186	16853	16666	16333	17280	16760	51	5100	500	12240	10	1	10245706	1757	8.18	1.23	12	0.08	2097.00	13950.00	18500	20231012	-7.30	12050	20230726	42.32	18500	-7.30	20231012	12050	42.32	20230726	18500	-7.30	20231012	12050	42.32	20230726	2.64	N	264450	500	51 억	389905	N	N	20	N	N
42	20231221	161020	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17000	350	2	2.10	835993110	49568	228.35	16550	17040	16520	21600	11660	16650	16865.56	3.76	0	4977	16930	16790	16590	16450	16250	16860	16520	51	4950	500	11980	10	1	10245706	1742	8.11	1.22	12	0.48	2097.00	13950.00	18500	20231012	-8.11	12050	20230726	41.08	18500	-8.11	20231012	12050	41.08	20230726	18500	-8.11	20231012	12050	41.08	20230726	2.66	N	264450	500	51 억	385636	N	N	20	N	N
43	20231221	151024	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16980	330	2	1.98	752168720	44636	205.63	16550	17040	16520	21600	11660	16650	16851.17	3.76	0	4439	16930	16790	16590	16450	16250	16860	16520	51	4950	500	11980	10	1	10245706	1740	8.10	1.22	12	0.44	2097.00	13950.00	18500	20231012	-8.22	12050	20230726	40.91	18500	-8.22	20231012	12050	40.91	20230726	18500	-8.22	20231012	12050	40.91	20230726	2.66	N	264450	500	51 억	385636	N	N	1	N	N
44	20231221	141020	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17000	350	2	2.10	665432180	39528	182.10	16550	17040	16520	21600	11660	16650	16834.45	3.76	0	5985	16930	16790	16590	16450	16250	16860	16520	51	4950	500	11980	10	1	10245706	1742	8.11	1.22	12	0.39	2097.00	13950.00	18500	20231012	-8.11	12050	20230726	41.08	18500	-8.11	20231012	12050	41.08	20230726	18500	-8.11	20231012	12050	41.08	20230726	2.66	N	264450	500	51 억	385636	N	N	1	N	N
45	20231221	131018	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17040	390	2	2.34	535359290	31843	146.69	16550	17040	16520	21600	11660	16650	16812.46	3.76	0	6011	16930	16790	16590	16450	16250	16860	16520	51	4950	500	11980	10	1	10245706	1746	8.13	1.22	12	0.31	2097.00	13950.00	18500	20231012	-7.89	12050	20230726	41.41	18500	-7.89	20231012	12050	41.41	20230726	18500	-7.89	20231012	12050	41.41	20230726	2.66	N	264450	500	51 억	385636	N	N	1	N	N
46	20231221	121025	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16730	80	2	0.48	232135100	13891	63.99	16550	16840	16520	21600	11660	16650	16711.19	3.76	0	2831	16930	16790	16590	16450	16250	16860	16520	51	4950	500	11980	10	1	10245706	1714	7.98	1.20	12	0.14	2097.00	13950.00	18500	20231012	-9.57	12050	20230726	38.84	18500	-9.57	20231012	12050	38.84	20230726	18500	-9.57	20231012	12050	38.84	20230726	2.66	N	264450	500	51 억	385636	N	N	1	N	N
47	20231221	111025	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16740	90	2	0.54	209842390	12559	57.86	16550	16840	16520	21600	11660	16650	16708.53	3.76	0	2346	16930	16790	16590	16450	16250	16860	16520	51	4950	500	11980	10	1	10245706	1715	7.98	1.20	12	0.12	2097.00	13950.00	18500	20231012	-9.51	12050	20230726	38.92	18500	-9.51	20231012	12050	38.92	20230726	18500	-9.51	20231012	12050	38.92	20230726	2.66	N	264450	500	51 억	385636	N	N	1	N	N
48	20231221	101020	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16690	40	2	0.24	63124800	3806	17.53	16550	16690	16520	21600	11660	16650	16585.60	3.76	0	132	16930	16790	16590	16450	16250	16860	16520	51	4950	500	11980	10	1	10245706	1710	7.96	1.20	12	0.04	2097.00	13950.00	18500	20231012	-9.78	12050	20230726	38.51	18500	-9.78	20231012	12050	38.51	20230726	18500	-9.78	20231012	12050	38.51	20230726	2.66	N	264450	500	51 억	385636	N	N	1	N	N
49	20231221	091021	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16550	-100	5	-0.60	364490	22	0.10	16550	16600	16540	21600	11660	16650	16567.73	3.76	0	-8	16930	16790	16590	16450	16250	16860	16520	51	4950	500	11980	10	1	10245706	1696	7.89	1.19	12	0.00	2097.00	13950.00	18500	20231012	-10.54	12050	20230726	37.34	18500	-10.54	20231012	12050	37.34	20230726	18500	-10.54	20231012	12050	37.34	20230726	2.66	N	264450	500	51 억	385636	N	N	1	N	N
50	20231220	161025	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16650	90	2	0.54	351960830	21304	40.06	16620	16730	16390	21500	11600	16560	16520.88	3.81	0	-4527	16793	16676	16443	16326	16093	16735	16385	51	4940	500	11920	10	1	10245706	1706	7.94	1.19	12	0.21	2097.00	13950.00	18500	20231012	-10.00	12050	20230726	38.17	18500	-10.00	20231012	12050	38.17	20230726	18500	-10.00	20231012	12050	38.17	20230726	2.67	N	264450	500	51 억	390163	N	N	1	N	N
51	20231220	151114	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16590	30	2	0.18	332097180	20109	37.82	16620	16730	16390	21500	11600	16560	16514.85	3.81	0	-4325	16793	16676	16443	16326	16093	16735	16385	51	4940	500	11920	10	1	10245706	1700	7.91	1.19	12	0.20	2097.00	13950.00	18500	20231012	-10.32	12050	20230726	37.68	18500	-10.32	20231012	12050	37.68	20230726	18500	-10.32	20231012	12050	37.68	20230726	2.67	N	264450	500	51 억	390163	N	N	0	N	N
52	20231220	141134	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16460	-100	5	-0.60	244681430	14811	27.85	16620	16730	16390	21500	11600	16560	16520.25	3.81	0	-3824	16793	16676	16443	16326	16093	16735	16385	51	4940	500	11920	10	1	10245706	1686	7.85	1.18	12	0.14	2097.00	13950.00	18500	20231012	-11.03	12050	20230726	36.60	18500	-11.03	20231012	12050	36.60	20230726	18500	-11.03	20231012	12050	36.60	20230726	2.67	N	264450	500	51 억	390163	N	N	0	N	N
53	20231220	131123	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16450	-110	5	-0.66	212931780	12883	24.23	16620	16730	16390	21500	11600	16560	16528.12	3.81	0	-3412	16793	16676	16443	16326	16093	16735	16385	51	4940	500	11920	10	1	10245706	1685	7.84	1.18	12	0.13	2097.00	13950.00	18500	20231012	-11.08	12050	20230726	36.51	18500	-11.08	20231012	12050	36.51	20230726	18500	-11.08	20231012	12050	36.51	20230726	2.67	N	264450	500	51 억	390163	N	N	0	N	N
54	20231220	121019	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16520	-40	5	-0.24	174729520	10561	19.86	16620	16730	16390	21500	11600	16560	16544.79	3.81	0	-1870	16793	16676	16443	16326	16093	16735	16385	51	4940	500	11920	10	1	10245706	1693	7.88	1.18	12	0.10	2097.00	13950.00	18500	20231012	-10.70	12050	20230726	37.10	18500	-10.70	20231012	12050	37.10	20230726	18500	-10.70	20231012	12050	37.10	20230726	2.67	N	264450	500	51 억	390163	N	N	0	N	N
55	20231220	111021	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16520	-40	5	-0.24	160028270	9670	18.18	16620	16730	16390	21500	11600	16560	16548.94	3.81	0	-1240	16793	16676	16443	16326	16093	16735	16385	51	4940	500	11920	10	1	10245706	1693	7.88	1.18	12	0.09	2097.00	13950.00	18500	20231012	-10.70	12050	20230726	37.10	18500	-10.70	20231012	12050	37.10	20230726	18500	-10.70	20231012	12050	37.10	20230726	2.67	N	264450	500	51 억	390163	N	N	0	N	N
56	20231220	101023	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16540	-20	5	-0.12	87871500	5291	9.95	16620	16730	16540	21500	11600	16560	16607.73	3.81	0	121	16793	16676	16443	16326	16093	16735	16385	51	4940	500	11920	10	1	10245706	1695	7.89	1.19	12	0.05	2097.00	13950.00	18500	20231012	-10.59	12050	20230726	37.26	18500	-10.59	20231012	12050	37.26	20230726	18500	-10.59	20231012	12050	37.26	20230726	2.67	N	264450	500	51 억	390163	N	N	0	N	N
57	20231220	091019	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16690	130	2	0.79	31733960	1908	3.59	16620	16730	16560	21500	11600	16560	16632.05	3.81	0	288	16793	16676	16443	16326	16093	16735	16385	51	4940	500	11920	10	1	10245706	1710	7.96	1.20	12	0.02	2097.00	13950.00	18500	20231012	-9.78	12050	20230726	38.51	18500	-9.78	20231012	12050	38.51	20230726	18500	-9.78	20231012	12050	38.51	20230726	2.67	N	264450	500	51 억	390163	N	N	0	N	N
58	20231219	161019	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16560	280	2	1.72	871731790	53172	280.43	16300	16560	16210	21150	11400	16280	16388.07	3.70	0	10686	16473	16376	16193	16096	15913	16425	16145	51	4870	500	11720	10	1	10245706	1697	7.90	1.19	12	0.52	2097.00	13950.00	18500	20231012	-10.49	12050	20230726	37.43	18500	-10.49	20231012	12050	37.43	20230726	18500	-10.49	20231012	12050	37.43	20230726	2.65	N	264450	500	51 억	378958	N	N	6	N	N
59	20231219	151023	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16500	220	2	1.35	804637180	49118	259.05	16300	16560	16210	21150	11400	16280	16381.72	3.70	0	10908	16473	16376	16193	16096	15913	16425	16145	51	4870	500	11720	10	1	10245706	1691	7.87	1.18	12	0.48	2097.00	13950.00	18500	20231012	-10.81	12050	20230726	36.93	18500	-10.81	20231012	12050	36.93	20230726	18500	-10.81	20231012	12050	36.93	20230726	2.65	N	264450	500	51 억	378958	N	N	6	N	N
60	20231219	141017	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16520	240	2	1.47	652110710	39889	210.37	16300	16530	16210	21150	11400	16280	16348.13	3.70	0	10566	16473	16376	16193	16096	15913	16425	16145	51	4870	500	11720	10	1	10245706	1693	7.88	1.18	12	0.39	2097.00	13950.00	18500	20231012	-10.70	12050	20230726	37.10	18500	-10.70	20231012	12050	37.10	20230726	18500	-10.70	20231012	12050	37.10	20230726	2.65	N	264450	500	51 억	378958	N	N	6	N	N
61	20231219	131024	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16330	50	2	0.31	422126930	25924	136.72	16300	16330	16210	21150	11400	16280	16283.25	3.70	0	5596	16473	16376	16193	16096	15913	16425	16145	51	4870	500	11720	10	1	10245706	1673	7.79	1.17	12	0.25	2097.00	13950.00	18500	20231012	-11.73	12050	20230726	35.52	18500	-11.73	20231012	12050	35.52	20230726	18500	-11.73	20231012	12050	35.52	20230726	2.65	N	264450	500	51 억	378958	N	N	6	N	N
62	20231219	121026	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16250	-30	5	-0.18	336694280	20682	109.08	16300	16320	16210	21150	11400	16280	16279.58	3.70	0	4430	16473	16376	16193	16096	15913	16425	16145	51	4870	500	11720	10	1	10245706	1665	7.75	1.16	12	0.20	2097.00	13950.00	18500	20231012	-12.16	12050	20230726	34.85	18500	-12.16	20231012	12050	34.85	20230726	18500	-12.16	20231012	12050	34.85	20230726	2.65	N	264450	500	51 억	378958	N	N	6	N	N
63	20231219	111022	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16270	-10	5	-0.06	260367380	15988	84.32	16300	16320	16210	21150	11400	16280	16285.18	3.70	0	3634	16473	16376	16193	16096	15913	16425	16145	51	4870	500	11720	10	1	10245706	1667	7.76	1.17	12	0.16	2097.00	13950.00	18500	20231012	-12.05	12050	20230726	35.02	18500	-12.05	20231012	12050	35.02	20230726	18500	-12.05	20231012	12050	35.02	20230726	2.65	N	264450	500	51 억	378958	N	N	6	N	N
64	20231219	101020	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16280	0	3	0.00	206870540	12705	67.01	16300	16320	16210	21150	11400	16280	16282.61	3.70	0	3341	16473	16376	16193	16096	15913	16425	16145	51	4870	500	11720	10	1	10245706	1668	7.76	1.17	12	0.12	2097.00	13950.00	18500	20231012	-12.00	12050	20230726	35.10	18500	-12.00	20231012	12050	35.10	20230726	18500	-12.00	20231012	12050	35.10	20230726	2.65	N	264450	500	51 억	378958	N	N	6	N	N
65	20231219	091017	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16220	-60	5	-0.37	20121420	1236	6.52	16300	16300	16210	21150	11400	16280	16279.47	3.70	0	-647	16473	16376	16193	16096	15913	16425	16145	51	4870	500	11720	10	1	10245706	1662	7.73	1.16	12	0.01	2097.00	13950.00	18500	20231012	-12.32	12050	20230726	34.61	18500	-12.32	20231012	12050	34.61	20230726	18500	-12.32	20231012	12050	34.61	20230726	2.65	N	264450	500	51 억	378958	N	N	6	N	N
66	20231218	161015	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16280	120	2	0.74	304773610	18896	62.54	16150	16290	16010	21000	11320	16160	16129.00	3.71	0	-845	16513	16336	16173	15996	15833	16255	15915	51	4840	500	11630	10	1	10245706	1668	7.76	1.17	12	0.18	2097.00	13950.00	18500	20231012	-12.00	12050	20230726	35.10	18500	-12.00	20231012	12050	35.10	20230726	18500	-12.00	20231012	12050	35.10	20230726	2.65	N	264450	500	51 억	379803	N	N	6	N	N
67	20231218	151018	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16250	90	2	0.56	274604810	17042	56.41	16150	16290	16010	21000	11320	16160	16113.41	3.71	0	275	16513	16336	16173	15996	15833	16255	15915	51	4840	500	11630	10	1	10245706	1665	7.75	1.16	12	0.17	2097.00	13950.00	18500	20231012	-12.16	12050	20230726	34.85	18500	-12.16	20231012	12050	34.85	20230726	18500	-12.16	20231012	12050	34.85	20230726	2.65	N	264450	500	51 억	379803	N	N	0	N	N
68	20231218	141014	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16070	-90	5	-0.56	172731290	10753	35.59	16150	16160	16010	21000	11320	16160	16063.54	3.71	0	-192	16513	16336	16173	15996	15833	16255	15915	51	4840	500	11630	10	1	10245706	1646	7.66	1.15	12	0.10	2097.00	13950.00	18500	20231012	-13.14	12050	20230726	33.36	18500	-13.14	20231012	12050	33.36	20230726	18500	-13.14	20231012	12050	33.36	20230726	2.65	N	264450	500	51 억	379803	N	N	0	N	N
69	20231218	131013	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16040	-120	5	-0.74	144013150	8971	29.69	16150	16160	16010	21000	11320	16160	16053.19	3.71	0	288	16513	16336	16173	15996	15833	16255	15915	51	4840	500	11630	10	1	10245706	1643	7.65	1.15	12	0.09	2097.00	13950.00	18500	20231012	-13.30	12050	20230726	33.11	18500	-13.30	20231012	12050	33.11	20230726	18500	-13.30	20231012	12050	33.11	20230726	2.65	N	264450	500	51 억	379803	N	N	0	N	N
70	20231218	121009	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16020	-140	5	-0.87	123427230	7687	25.44	16150	16160	16010	21000	11320	16160	16056.62	3.71	0	108	16513	16336	16173	15996	15833	16255	15915	51	4840	500	11630	10	1	10245706	1641	7.64	1.15	12	0.08	2097.00	13950.00	18500	20231012	-13.41	12050	20230726	32.95	18500	-13.41	20231012	12050	32.95	20230726	18500	-13.41	20231012	12050	32.95	20230726	2.65	N	264450	500	51 억	379803	N	N	0	N	N
71	20231218	111011	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16030	-130	5	-0.80	98336430	6123	20.27	16150	16160	16010	21000	11320	16160	16060.17	3.71	0	357	16513	16336	16173	15996	15833	16255	15915	51	4840	500	11630	10	1	10245706	1642	7.64	1.15	12	0.06	2097.00	13950.00	18500	20231012	-13.35	12050	20230726	33.03	18500	-13.35	20231012	12050	33.03	20230726	18500	-13.35	20231012	12050	33.03	20230726	2.65	N	264450	500	51 억	379803	N	N	0	N	N
72	20231218	101010	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16050	-110	5	-0.68	41376710	2573	8.52	16150	16160	16010	21000	11320	16160	16081.12	3.71	0	-833	16513	16336	16173	15996	15833	16255	15915	51	4840	500	11630	10	1	10245706	1644	7.65	1.15	12	0.03	2097.00	13950.00	18500	20231012	-13.24	12050	20230726	33.20	18500	-13.24	20231012	12050	33.20	20230726	18500	-13.24	20231012	12050	33.20	20230726	2.65	N	264450	500	51 억	379803	N	N	0	N	N
73	20231218	091007	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16100	-60	5	-0.37	2972060	184	0.61	16150	16160	16100	21000	11320	16160	16152.50	3.71	0	0	16513	16336	16173	15996	15833	16255	15915	51	4840	500	11630	10	1	10245706	1650	7.68	1.15	12	0.00	2097.00	13950.00	18500	20231012	-12.97	12050	20230726	33.61	18500	-12.97	20231012	12050	33.61	20230726	18500	-12.97	20231012	12050	33.61	20230726	2.65	N	264450	500	51 억	379803	N	N	0	N	N
74	20231215	161010	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16160	-140	5	-0.86	487077320	30209	143.44	16350	16350	16010	21150	11410	16300	16123.58	3.76	-22	-8471	16506	16402	16196	16092	15886	16455	16145	51	4850	500	11730	10	1	10245706	1656	7.71	1.16	12	0.29	2097.00	13950.00	18500	20231012	-12.65	12050	20230726	34.11	18500	-12.65	20231012	12050	34.11	20230726	18500	-12.65	20231012	12050	34.11	20230726	2.71	N	264450	500	51 억	385173	N	N	56	N	N
75	20231215	151014	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16050	-250	5	-1.53	454998200	28216	133.97	16350	16350	16010	21150	11410	16300	16125.54	3.76	-22	-7978	16506	16402	16196	16092	15886	16455	16145	51	4850	500	11730	10	1	10245706	1644	7.65	1.15	12	0.28	2097.00	13950.00	18500	20231012	-13.24	12050	20230726	33.20	18500	-13.24	20231012	12050	33.20	20230726	18500	-13.24	20231012	12050	33.20	20230726	2.71	N	264450	500	51 억	385173	N	N	56	N	N
76	20231215	141013	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16120	-180	5	-1.10	310203960	19198	91.15	16350	16350	16070	21150	11410	16300	16158.14	3.76	-22	-8457	16506	16402	16196	16092	15886	16455	16145	51	4850	500	11730	10	1	10245706	1652	7.69	1.16	12	0.19	2097.00	13950.00	18500	20231012	-12.86	12050	20230726	33.78	18500	-12.86	20231012	12050	33.78	20230726	18500	-12.86	20231012	12050	33.78	20230726	2.71	N	264450	500	51 억	385173	N	N	56	N	N
77	20231215	131007	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16150	-150	5	-0.92	228761760	14147	67.17	16350	16350	16070	21150	11410	16300	16170.34	3.76	-22	-7945	16506	16402	16196	16092	15886	16455	16145	51	4850	500	11730	10	1	10245706	1655	7.70	1.16	12	0.14	2097.00	13950.00	18500	20231012	-12.70	12050	20230726	34.02	18500	-12.70	20231012	12050	34.02	20230726	18500	-12.70	20231012	12050	34.02	20230726	2.71	N	264450	500	51 억	385173	N	N	56	N	N
78	20231215	121008	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16130	-170	5	-1.04	145128570	8971	42.60	16350	16350	16110	21150	11410	16300	16177.52	3.76	-22	-5221	16506	16402	16196	16092	15886	16455	16145	51	4850	500	11730	10	1	10245706	1653	7.69	1.16	12	0.09	2097.00	13950.00	18500	20231012	-12.81	12050	20230726	33.86	18500	-12.81	20231012	12050	33.86	20230726	18500	-12.81	20231012	12050	33.86	20230726	2.71	N	264450	500	51 억	385173	N	N	56	N	N
79	20231215	111003	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16260	-40	5	-0.25	56852110	3509	16.66	16350	16350	16130	21150	11410	16300	16201.80	3.76	-22	-1574	16506	16402	16196	16092	15886	16455	16145	51	4850	500	11730	10	1	10245706	1666	7.75	1.17	12	0.03	2097.00	13950.00	18500	20231012	-12.11	12050	20230726	34.94	18500	-12.11	20231012	12050	34.94	20230726	18500	-12.11	20231012	12050	34.94	20230726	2.71	N	264450	500	51 억	385173	N	N	56	N	N
80	20231215	101008	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16200	-100	5	-0.61	27126700	1678	7.97	16350	16350	16130	21150	11410	16300	16166.09	3.76	-22	-620	16506	16402	16196	16092	15886	16455	16145	51	4850	500	11730	10	1	10245706	1660	7.73	1.16	12	0.02	2097.00	13950.00	18500	20231012	-12.43	12050	20230726	34.44	18500	-12.43	20231012	12050	34.44	20230726	18500	-12.43	20231012	12050	34.44	20230726	2.71	N	264450	500	51 억	385173	N	N	56	N	N
81	20231215	091012	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16200	-100	5	-0.61	865330	53	0.25	16350	16350	16200	21150	11410	16300	16326.98	3.76	-22	-9	16506	16402	16196	16092	15886	16455	16145	51	4850	500	11730	10	1	10245706	1660	7.73	1.16	12	0.00	2097.00	13950.00	18500	20231012	-12.43	12050	20230726	34.44	18500	-12.43	20231012	12050	34.44	20230726	18500	-12.43	20231012	12050	34.44	20230726	2.71	N	264450	500	51 억	385173	N	N	56	N	N
82	20231214	161003	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16300	140	2	0.87	293092080	18151	77.21	16060	16300	15990	21000	11320	16160	16147.43	3.84	-23	-8748	16420	16290	16080	15950	15740	16355	16015	51	4840	500	11630	10	1	10245706	1670	7.77	1.17	12	0.18	2097.00	13950.00	18500	20231012	-11.89	12050	20230726	35.27	18500	-11.89	20231012	12050	35.27	20230726	18500	-11.89	20231012	12050	35.27	20230726	2.71	N	264450	500	51 억	393939	N	N	56	N	N
83	20231214	151039	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16160	0	3	0.00	232318470	14412	61.30	16060	16290	15990	21000	11320	16160	16119.79	3.84	-23	-7344	16420	16290	16080	15950	15740	16355	16015	51	4840	500	11630	10	1	10245706	1656	7.71	1.16	12	0.14	2097.00	13950.00	18500	20231012	-12.65	12050	20230726	34.11	18500	-12.65	20231012	12050	34.11	20230726	18500	-12.65	20231012	12050	34.11	20230726	2.71	N	264450	500	51 억	393939	N	N	90	N	N
84	20231214	141005	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16150	-10	5	-0.06	187743360	11654	49.57	16060	16290	15990	21000	11320	16160	16109.78	3.84	-23	-5575	16420	16290	16080	15950	15740	16355	16015	51	4840	500	11630	10	1	10245706	1655	7.70	1.16	12	0.11	2097.00	13950.00	18500	20231012	-12.70	12050	20230726	34.02	18500	-12.70	20231012	12050	34.02	20230726	18500	-12.70	20231012	12050	34.02	20230726	2.71	N	264450	500	51 억	393939	N	N	90	N	N
85	20231214	131035	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16140	-20	5	-0.12	159269880	9892	42.08	16060	16290	15990	21000	11320	16160	16100.88	3.84	-23	-4774	16420	16290	16080	15950	15740	16355	16015	51	4840	500	11630	10	1	10245706	1654	7.70	1.16	12	0.10	2097.00	13950.00	18500	20231012	-12.76	12050	20230726	33.94	18500	-12.76	20231012	12050	33.94	20230726	18500	-12.76	20231012	12050	33.94	20230726	2.71	N	264450	500	51 억	393939	N	N	90	N	N
86	20231214	121052	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16170	10	2	0.06	122384830	7604	32.35	16060	16290	15990	21000	11320	16160	16094.80	3.84	-23	-4271	16420	16290	16080	15950	15740	16355	16015	51	4840	500	11630	10	1	10245706	1657	7.71	1.16	12	0.07	2097.00	13950.00	18500	20231012	-12.59	12050	20230726	34.19	18500	-12.59	20231012	12050	34.19	20230726	18500	-12.59	20231012	12050	34.19	20230726	2.71	N	264450	500	51 억	393939	N	N	90	N	N
87	20231214	111025	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16130	-30	5	-0.19	99647910	6196	26.36	16060	16290	15990	21000	11320	16160	16082.62	3.84	-23	-3413	16420	16290	16080	15950	15740	16355	16015	51	4840	500	11630	10	1	10245706	1653	7.69	1.16	12	0.06	2097.00	13950.00	18500	20231012	-12.81	12050	20230726	33.86	18500	-12.81	20231012	12050	33.86	20230726	18500	-12.81	20231012	12050	33.86	20230726	2.71	N	264450	500	51 억	393939	N	N	90	N	N
88	20231214	100955	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16040	-120	5	-0.74	19847620	1232	5.24	16060	16290	16020	21000	11320	16160	16110.08	3.84	-23	-625	16420	16290	16080	15950	15740	16355	16015	51	4840	500	11630	10	1	10245706	1643	7.65	1.15	12	0.01	2097.00	13950.00	18500	20231012	-13.30	12050	20230726	33.11	18500	-13.30	20231012	12050	33.11	20230726	18500	-13.30	20231012	12050	33.11	20230726	2.71	N	264450	500	51 억	393939	N	N	90	N	N
89	20231214	090935	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16250	90	2	0.56	2738550	170	0.72	16060	16290	16060	21000	11320	16160	16109.12	3.84	-23	88	16420	16290	16080	15950	15740	16355	16015	51	4840	500	11630	10	1	10245706	1665	7.75	1.16	12	0.00	2097.00	13950.00	18500	20231012	-12.16	12050	20230726	34.85	18500	-12.16	20231012	12050	34.85	20230726	18500	-12.16	20231012	12050	34.85	20230726	2.71	N	264450	500	51 억	393939	N	N	90	N	N
90	20231213	161001	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16160	50	2	0.31	378383060	23508	143.57	16010	16210	15870	20900	11280	16110	16094.48	3.89	0	-3413	16423	16266	16153	15996	15883	16210	15940	51	4790	500	11590	10	1	10245706	1656	7.71	1.16	12	0.23	2097.00	13950.00	18500	20231012	-12.65	12050	20230726	34.11	18500	-12.65	20231012	12050	34.11	20230726	18500	-12.65	20231012	12050	34.11	20230726	2.77	N	264450	500	51 억	398524	N	N	90	N	N
91	20231213	151021	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16150	40	2	0.25	318384860	19792	120.87	16010	16210	15870	20900	11280	16110	16086.52	3.89	0	-2517	16423	16266	16153	15996	15883	16210	15940	51	4790	500	11590	10	1	10245706	1655	7.70	1.16	12	0.19	2097.00	13950.00	18500	20231012	-12.70	12050	20230726	34.02	18500	-12.70	20231012	12050	34.02	20230726	18500	-12.70	20231012	12050	34.02	20230726	2.77	N	264450	500	51 억	398524	N	N	67	N	N
92	20231213	141021	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16100	-10	5	-0.06	215007840	13398	81.82	16010	16190	15870	20900	11280	16110	16047.66	3.89	0	-1664	16423	16266	16153	15996	15883	16210	15940	51	4790	500	11590	10	1	10245706	1650	7.68	1.15	12	0.13	2097.00	13950.00	18500	20231012	-12.97	12050	20230726	33.61	18500	-12.97	20231012	12050	33.61	20230726	18500	-12.97	20231012	12050	33.61	20230726	2.77	N	264450	500	51 억	398524	N	N	67	N	N
93	20231213	131026	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16130	20	2	0.12	165936510	10355	63.24	16010	16190	15870	20900	11280	16110	16024.61	3.89	0	-1712	16423	16266	16153	15996	15883	16210	15940	51	4790	500	11590	10	1	10245706	1653	7.69	1.16	12	0.10	2097.00	13950.00	18500	20231012	-12.81	12050	20230726	33.86	18500	-12.81	20231012	12050	33.86	20230726	18500	-12.81	20231012	12050	33.86	20230726	2.77	N	264450	500	51 억	398524	N	N	67	N	N
94	20231213	121020	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16150	40	2	0.25	145722500	9103	55.59	16010	16190	15870	20900	11280	16110	16007.96	3.89	0	-1722	16423	16266	16153	15996	15883	16210	15940	51	4790	500	11590	10	1	10245706	1655	7.70	1.16	12	0.09	2097.00	13950.00	18500	20231012	-12.70	12050	20230726	34.02	18500	-12.70	20231012	12050	34.02	20230726	18500	-12.70	20231012	12050	34.02	20230726	2.77	N	264450	500	51 억	398524	N	N	67	N	N
95	20231213	111023	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16150	40	2	0.25	126053900	7886	48.16	16010	16190	15870	20900	11280	16110	15984.20	3.89	0	-1773	16423	16266	16153	15996	15883	16210	15940	51	4790	500	11590	10	1	10245706	1655	7.70	1.16	12	0.08	2097.00	13950.00	18500	20231012	-12.70	12050	20230726	34.02	18500	-12.70	20231012	12050	34.02	20230726	18500	-12.70	20231012	12050	34.02	20230726	2.77	N	264450	500	51 억	398524	N	N	67	N	N
96	20231213	101030	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15960	-150	5	-0.93	94034750	5895	36.00	16010	16110	15870	20900	11280	16110	15951.07	3.89	0	-2068	16423	16266	16153	15996	15883	16210	15940	51	4790	500	11590	10	1	10245706	1635	7.61	1.14	12	0.06	2097.00	13950.00	18500	20231012	-13.73	12050	20230726	32.45	18500	-13.73	20231012	12050	32.45	20230726	18500	-13.73	20231012	12050	32.45	20230726	2.77	N	264450	500	51 억	398524	N	N	67	N	N
97	20231213	091016	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16110	0	3	0.00	1347040	84	0.51	16010	16110	16010	20900	11280	16110	16013.12	3.89	0	-8	16423	16266	16153	15996	15883	16210	15940	51	4790	500	11590	10	1	10245706	1651	7.68	1.15	12	0.00	2097.00	13950.00	18500	20231012	-12.92	12050	20230726	33.69	18500	-12.92	20231012	12050	33.69	20230726	18500	-12.92	20231012	12050	33.69	20230726	2.77	N	264450	500	51 억	398524	N	N	67	N	N
98	20231212	160941	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16110	-20	5	-0.12	263739550	16371	30.29	16130	16310	16040	20950	11300	16130	16110.18	3.89	0	407	16463	16296	15993	15826	15523	16380	15910	51	4820	500	11610	10	1	10245706	1651	7.68	1.15	12	0.16	2097.00	13950.00	18500	20231012	-12.92	12050	20230726	33.69	18500	-12.92	20231012	12050	33.69	20230726	18500	-12.92	20231012	12050	33.69	20230726	2.79	N	264450	500	51 억	398101	N	N	67	N	N
99	20231212	150948	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16070	-60	5	-0.37	208807520	12959	23.98	16130	16310	16050	20950	11300	16130	16112.93	3.89	0	814	16463	16296	15993	15826	15523	16380	15910	51	4820	500	11610	10	1	10245706	1646	7.66	1.15	12	0.13	2097.00	13950.00	18500	20231012	-13.14	12050	20230726	33.36	18500	-13.14	20231012	12050	33.36	20230726	18500	-13.14	20231012	12050	33.36	20230726	2.79	N	264450	500	51 억	398101	N	N	116	N	N
100	20231212	140854	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16100	-30	5	-0.19	138478140	8582	15.88	16130	16310	16070	20950	11300	16130	16135.88	3.89	0	1226	16463	16296	15993	15826	15523	16380	15910	51	4820	500	11610	10	1	10245706	1650	7.68	1.15	12	0.08	2097.00	13950.00	18500	20231012	-12.97	12050	20230726	33.61	18500	-12.97	20231012	12050	33.61	20230726	18500	-12.97	20231012	12050	33.61	20230726	2.79	N	264450	500	51 억	398101	N	N	116	N	N
101	20231212	130859	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16150	20	2	0.12	116138500	7194	13.31	16130	16310	16080	20950	11300	16130	16143.80	3.89	0	998	16463	16296	15993	15826	15523	16380	15910	51	4820	500	11610	10	1	10245706	1655	7.70	1.16	12	0.07	2097.00	13950.00	18500	20231012	-12.70	12050	20230726	34.02	18500	-12.70	20231012	12050	34.02	20230726	18500	-12.70	20231012	12050	34.02	20230726	2.79	N	264450	500	51 억	398101	N	N	116	N	N
102	20231212	120849	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16150	20	2	0.12	107210520	6641	12.29	16130	16310	16080	20950	11300	16130	16143.73	3.89	0	1033	16463	16296	15993	15826	15523	16380	15910	51	4820	500	11610	10	1	10245706	1655	7.70	1.16	12	0.06	2097.00	13950.00	18500	20231012	-12.70	12050	20230726	34.02	18500	-12.70	20231012	12050	34.02	20230726	18500	-12.70	20231012	12050	34.02	20230726	2.79	N	264450	500	51 억	398101	N	N	116	N	N
103	20231212	110905	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16150	20	2	0.12	96042940	5947	11.00	16130	16310	16080	20950	11300	16130	16149.81	3.89	0	898	16463	16296	15993	15826	15523	16380	15910	51	4820	500	11610	10	1	10245706	1655	7.70	1.16	12	0.06	2097.00	13950.00	18500	20231012	-12.70	12050	20230726	34.02	18500	-12.70	20231012	12050	34.02	20230726	18500	-12.70	20231012	12050	34.02	20230726	2.79	N	264450	500	51 억	398101	N	N	116	N	N
104	20231212	100940	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16150	20	2	0.12	48327910	2986	5.53	16130	16310	16120	20950	11300	16130	16184.83	3.89	0	1008	16463	16296	15993	15826	15523	16380	15910	51	4820	500	11610	10	1	10245706	1655	7.70	1.16	12	0.03	2097.00	13950.00	18500	20231012	-12.70	12050	20230726	34.02	18500	-12.70	20231012	12050	34.02	20230726	18500	-12.70	20231012	12050	34.02	20230726	2.79	N	264450	500	51 억	398101	N	N	116	N	N
105	20231212	090939	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16270	140	2	0.87	27927020	1725	3.19	16130	16310	16120	20950	11300	16130	16189.58	3.89	0	981	16463	16296	15993	15826	15523	16380	15910	51	4820	500	11610	10	1	10245706	1667	7.76	1.17	12	0.02	2097.00	13950.00	18500	20231012	-12.05	12050	20230726	35.02	18500	-12.05	20231012	12050	35.02	20230726	18500	-12.05	20231012	12050	35.02	20230726	2.79	N	264450	500	51 억	398101	N	N	116	N	N
106	20231211	160942	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16130	90	2	0.56	863140590	53810	180.93	16040	16160	15690	20850	11230	16040	15995.55	4.00	7745	-3871	16520	16280	16150	15910	15780	16215	15845	51	4810	500	11540	10	1	10245706	1653	7.69	1.16	12	0.53	2097.00	13950.00	18500	20231012	-12.81	12050	20230726	33.86	18500	-12.81	20231012	12050	33.86	20230726	18500	-12.81	20231012	12050	33.86	20230726	2.80	N	264450	500	51 억	410037	N	N	116	N	N
107	20231211	150940	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16090	50	2	0.31	492809990	30849	103.73	16040	16090	15690	20850	11230	16040	15974.91	4.00	7745	-3417	16520	16280	16150	15910	15780	16215	15845	51	4810	500	11540	10	1	10245706	1649	7.67	1.15	12	0.30	2097.00	13950.00	18500	20231012	-13.03	12050	20230726	33.53	18500	-13.03	20231012	12050	33.53	20230726	18500	-13.03	20231012	12050	33.53	20230726	2.80	N	264450	500	51 억	410037	N	N	73	N	N
108	20231211	140939	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15980	-60	5	-0.37	360648480	22613	76.03	16040	16070	15690	20850	11230	16040	15948.72	4.00	7745	-1573	16520	16280	16150	15910	15780	16215	15845	51	4810	500	11540	10	1	10245706	1637	7.62	1.15	12	0.22	2097.00	13950.00	18500	20231012	-13.62	12050	20230726	32.61	18500	-13.62	20231012	12050	32.61	20230726	18500	-13.62	20231012	12050	32.61	20230726	2.80	N	264450	500	51 억	410037	N	N	73	N	N
109	20231211	130938	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16040	0	3	0.00	303691410	19060	64.09	16040	16070	15690	20850	11230	16040	15933.44	4.00	7745	171	16520	16280	16150	15910	15780	16215	15845	51	4810	500	11540	10	1	10245706	1643	7.65	1.15	12	0.19	2097.00	13950.00	18500	20231012	-13.30	12050	20230726	33.11	18500	-13.30	20231012	12050	33.11	20230726	18500	-13.30	20231012	12050	33.11	20230726	2.80	N	264450	500	51 억	410037	N	N	73	N	N
110	20231211	120939	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16040	0	3	0.00	282504510	17739	59.64	16040	16070	15690	20850	11230	16040	15925.62	4.00	7745	691	16520	16280	16150	15910	15780	16215	15845	51	4810	500	11540	10	1	10245706	1643	7.65	1.15	12	0.17	2097.00	13950.00	18500	20231012	-13.30	12050	20230726	33.11	18500	-13.30	20231012	12050	33.11	20230726	18500	-13.30	20231012	12050	33.11	20230726	2.80	N	264450	500	51 억	410037	N	N	73	N	N
111	20231211	110935	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16050	10	2	0.06	260404430	16361	55.01	16040	16070	15690	20850	11230	16040	15916.17	4.00	7745	989	16520	16280	16150	15910	15780	16215	15845	51	4810	500	11540	10	1	10245706	1644	7.65	1.15	12	0.16	2097.00	13950.00	18500	20231012	-13.24	12050	20230726	33.20	18500	-13.24	20231012	12050	33.20	20230726	18500	-13.24	20231012	12050	33.20	20230726	2.80	N	264450	500	51 억	410037	N	N	73	N	N
112	20231211	100933	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16030	-10	5	-0.06	199613650	12563	42.24	16040	16070	15690	20850	11230	16040	15889.01	4.00	7745	93	16520	16280	16150	15910	15780	16215	15845	51	4810	500	11540	10	1	10245706	1642	7.64	1.15	12	0.12	2097.00	13950.00	18500	20231012	-13.35	12050	20230726	33.03	18500	-13.35	20231012	12050	33.03	20230726	18500	-13.35	20231012	12050	33.03	20230726	2.80	N	264450	500	51 억	410037	N	N	73	N	N
113	20231211	090934	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15970	-70	5	-0.44	74384090	4663	15.68	16040	16040	15900	20850	11230	16040	15951.98	4.00	7745	-1749	16520	16280	16150	15910	15780	16215	15845	51	4810	500	11540	10	1	10245706	1636	7.62	1.14	12	0.05	2097.00	13950.00	18500	20231012	-13.68	12050	20230726	32.53	18500	-13.68	20231012	12050	32.53	20230726	18500	-13.68	20231012	12050	32.53	20230726	2.80	N	264450	500	51 억	410037	N	N	73	N	N
114	20231208	160925	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16040	-270	5	-1.66	479946230	29641	60.47	16390	16390	16020	21200	11420	16310	16191.97	4.00	0	-6924	16510	16410	16300	16200	16090	16415	16205	51	4890	500	11740	10	1	10245706	1643	7.65	1.15	12	0.29	2097.00	13950.00	18500	20231012	-13.30	12050	20230726	33.11	18500	-13.30	20231012	12050	33.11	20230726	18500	-13.30	20231012	12050	33.11	20230726	2.77	N	264450	500	51 억	410037	N	N	73	N	N
115	20231208	150929	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16070	-240	5	-1.47	402967400	24844	50.69	16390	16390	16070	21200	11420	16310	16219.91	4.00	0	-6413	16510	16410	16300	16200	16090	16415	16205	51	4890	500	11740	10	1	10245706	1646	7.66	1.15	12	0.24	2097.00	13950.00	18500	20231012	-13.14	12050	20230726	33.36	18500	-13.14	20231012	12050	33.36	20230726	18500	-13.14	20231012	12050	33.36	20230726	2.77	N	264450	500	51 억	410037	N	N	15	N	N
116	20231208	140926	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16190	-120	5	-0.74	339584860	20918	42.68	16390	16390	16080	21200	11420	16310	16234.10	4.00	0	-5816	16510	16410	16300	16200	16090	16415	16205	51	4890	500	11740	10	1	10245706	1659	7.72	1.16	12	0.20	2097.00	13950.00	18500	20231012	-12.49	12050	20230726	34.36	18500	-12.49	20231012	12050	34.36	20230726	18500	-12.49	20231012	12050	34.36	20230726	2.77	N	264450	500	51 억	410037	N	N	15	N	N
117	20231208	130925	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16170	-140	5	-0.86	277904870	17094	34.88	16390	16390	16080	21200	11420	16310	16257.45	4.00	0	-5333	16510	16410	16300	16200	16090	16415	16205	51	4890	500	11740	10	1	10245706	1657	7.71	1.16	12	0.17	2097.00	13950.00	18500	20231012	-12.59	12050	20230726	34.19	18500	-12.59	20231012	12050	34.19	20230726	18500	-12.59	20231012	12050	34.19	20230726	2.77	N	264450	500	51 억	410037	N	N	15	N	N
118	20231208	120923	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16280	-30	5	-0.18	183499410	11269	22.99	16390	16390	16250	21200	11420	16310	16283.56	4.00	0	-3056	16510	16410	16300	16200	16090	16415	16205	51	4890	500	11740	10	1	10245706	1668	7.76	1.17	12	0.11	2097.00	13950.00	18500	20231012	-12.00	12050	20230726	35.10	18500	-12.00	20231012	12050	35.10	20230726	18500	-12.00	20231012	12050	35.10	20230726	2.77	N	264450	500	51 억	410037	N	N	15	N	N
119	20231208	110919	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16290	-20	5	-0.12	128441530	7886	16.09	16390	16390	16250	21200	11420	16310	16287.29	4.00	0	-2211	16510	16410	16300	16200	16090	16415	16205	51	4890	500	11740	10	1	10245706	1669	7.77	1.17	12	0.08	2097.00	13950.00	18500	20231012	-11.95	12050	20230726	35.19	18500	-11.95	20231012	12050	35.19	20230726	18500	-11.95	20231012	12050	35.19	20230726	2.77	N	264450	500	51 억	410037	N	N	15	N	N
120	20231208	100927	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16270	-40	5	-0.25	91622830	5624	11.47	16390	16390	16250	21200	11420	16310	16291.40	4.00	0	-1550	16510	16410	16300	16200	16090	16415	16205	51	4890	500	11740	10	1	10245706	1667	7.76	1.17	12	0.05	2097.00	13950.00	18500	20231012	-12.05	12050	20230726	35.02	18500	-12.05	20231012	12050	35.02	20230726	18500	-12.05	20231012	12050	35.02	20230726	2.77	N	264450	500	51 억	410037	N	N	15	N	N
121	20231208	090917	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16310	0	3	0.00	3752180	229	0.47	16390	16390	16310	21200	11420	16310	16385.07	4.00	0	-16	16510	16410	16300	16200	16090	16415	16205	51	4890	500	11740	10	1	10245706	1671	7.78	1.17	12	0.00	2097.00	13950.00	18500	20231012	-11.84	12050	20230726	35.35	18500	-11.84	20231012	12050	35.35	20230726	18500	-11.84	20231012	12050	35.35	20230726	2.77	N	264450	500	51 억	410037	N	N	15	N	N
122	20231207	160921	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16310	10	2	0.06	798779220	49005	106.94	16310	16400	16190	21150	11410	16300	16299.95	4.01	0	-1006	16546	16422	16316	16192	16086	16485	16255	51	4850	500	11730	10	1	10245706	1671	7.78	1.17	12	0.48	2097.00	13950.00	18500	20231012	-11.84	12050	20230726	35.35	18500	-11.84	20231012	12050	35.35	20230726	18500	-11.84	20231012	12050	35.35	20230726	2.76	N	264450	500	51 억	411043	N	N	15	N	N
123	20231207	150923	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16330	30	2	0.18	789952110	48464	105.76	16310	16400	16190	21150	11410	16300	16299.77	4.01	0	-987	16546	16422	16316	16192	16086	16485	16255	51	4850	500	11730	10	1	10245706	1673	7.79	1.17	12	0.47	2097.00	13950.00	18500	20231012	-11.73	12050	20230726	35.52	18500	-11.73	20231012	12050	35.52	20230726	18500	-11.73	20231012	12050	35.52	20230726	2.76	N	264450	500	51 억	411043	N	N	14	N	N
124	20231207	140918	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16350	50	2	0.31	638342400	39205	85.56	16310	16400	16190	21150	11410	16300	16282.17	4.01	0	-3485	16546	16422	16316	16192	16086	16485	16255	51	4850	500	11730	10	1	10245706	1675	7.80	1.17	12	0.38	2097.00	13950.00	18500	20231012	-11.62	12050	20230726	35.68	18500	-11.62	20231012	12050	35.68	20230726	18500	-11.62	20231012	12050	35.68	20230726	2.76	N	264450	500	51 억	411043	N	N	14	N	N
125	20231207	130917	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16200	-100	5	-0.61	502879210	30912	67.46	16310	16400	16190	21150	11410	16300	16268.09	4.01	0	-5291	16546	16422	16316	16192	16086	16485	16255	51	4850	500	11730	10	1	10245706	1660	7.73	1.16	12	0.30	2097.00	13950.00	18500	20231012	-12.43	12050	20230726	34.44	18500	-12.43	20231012	12050	34.44	20230726	18500	-12.43	20231012	12050	34.44	20230726	2.76	N	264450	500	51 억	411043	N	N	14	N	N
126	20231207	120920	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16240	-60	5	-0.37	402055230	24689	53.88	16310	16400	16200	21150	11410	16300	16284.79	4.01	0	-5095	16546	16422	16316	16192	16086	16485	16255	51	4850	500	11730	10	1	10245706	1664	7.74	1.16	12	0.24	2097.00	13950.00	18500	20231012	-12.22	12050	20230726	34.77	18500	-12.22	20231012	12050	34.77	20230726	18500	-12.22	20231012	12050	34.77	20230726	2.76	N	264450	500	51 억	411043	N	N	14	N	N
127	20231207	110914	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16300	0	3	0.00	305214930	18732	40.88	16310	16400	16200	21150	11410	16300	16293.77	4.01	0	-4375	16546	16422	16316	16192	16086	16485	16255	51	4850	500	11730	10	1	10245706	1670	7.77	1.17	12	0.18	2097.00	13950.00	18500	20231012	-11.89	12050	20230726	35.27	18500	-11.89	20231012	12050	35.27	20230726	18500	-11.89	20231012	12050	35.27	20230726	2.76	N	264450	500	51 억	411043	N	N	14	N	N
128	20231207	100912	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16270	-30	5	-0.18	237069570	14552	31.76	16310	16400	16200	21150	11410	16300	16291.20	4.01	0	-3341	16546	16422	16316	16192	16086	16485	16255	51	4850	500	11730	10	1	10245706	1667	7.76	1.17	12	0.14	2097.00	13950.00	18500	20231012	-12.05	12050	20230726	35.02	18500	-12.05	20231012	12050	35.02	20230726	18500	-12.05	20231012	12050	35.02	20230726	2.76	N	264450	500	51 억	411043	N	N	14	N	N
129	20231207	090920	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16400	100	2	0.61	85440360	5239	11.43	16310	16400	16230	21150	11410	16300	16308.52	4.01	0	-1727	16546	16422	16316	16192	16086	16485	16255	51	4850	500	11730	10	1	10245706	1680	7.82	1.18	12	0.05	2097.00	13950.00	18500	20231012	-11.35	12050	20230726	36.10	18500	-11.35	20231012	12050	36.10	20230726	18500	-11.35	20231012	12050	36.10	20230726	2.76	N	264450	500	51 억	411043	N	N	14	N	N
130	20231206	160910	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16300	70	2	0.43	748289870	45707	84.10	16230	16440	16210	21050	11370	16230	16372.90	4.01	0	-344	16616	16422	16206	16012	15796	16520	16110	51	4820	500	11680	10	1	10245706	1670	7.77	1.17	12	0.45	2097.00	13950.00	18500	20231012	-11.89	12050	20230726	35.27	18500	-11.89	20231012	12050	35.27	20230726	18500	-11.89	20231012	12050	35.27	20230726	2.80	N	264450	500	51 억	411333	N	N	14	N	N
131	20231206	150924	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16220	-10	5	-0.06	691367700	42214	77.67	16230	16440	16210	21050	11370	16230	16377.69	4.01	0	-1	16616	16422	16206	16012	15796	16520	16110	51	4820	500	11680	10	1	10245706	1662	7.73	1.16	12	0.41	2097.00	13950.00	18500	20231012	-12.32	12050	20230726	34.61	18500	-12.32	20231012	12050	34.61	20230726	18500	-12.32	20231012	12050	34.61	20230726	2.80	N	264450	500	51 억	411333	N	N	104	N	N
132	20231206	140919	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16390	160	2	0.99	608148110	37110	68.28	16230	16440	16210	21050	11370	16230	16387.72	4.01	0	1931	16616	16422	16206	16012	15796	16520	16110	51	4820	500	11680	10	1	10245706	1679	7.82	1.17	12	0.36	2097.00	13950.00	18500	20231012	-11.41	12050	20230726	36.02	18500	-11.41	20231012	12050	36.02	20230726	18500	-11.41	20231012	12050	36.02	20230726	2.80	N	264450	500	51 억	411333	N	N	104	N	N
133	20231206	130910	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16410	180	2	1.11	523168710	31928	58.75	16230	16440	16210	21050	11370	16230	16385.89	4.01	0	3627	16616	16422	16206	16012	15796	16520	16110	51	4820	500	11680	10	1	10245706	1681	7.83	1.18	12	0.31	2097.00	13950.00	18500	20231012	-11.30	12050	20230726	36.18	18500	-11.30	20231012	12050	36.18	20230726	18500	-11.30	20231012	12050	36.18	20230726	2.80	N	264450	500	51 억	411333	N	N	104	N	N
134	20231206	120908	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16400	170	2	1.05	476148650	29061	53.47	16230	16440	16210	21050	11370	16230	16384.46	4.01	0	3623	16616	16422	16206	16012	15796	16520	16110	51	4820	500	11680	10	1	10245706	1680	7.82	1.18	12	0.28	2097.00	13950.00	18500	20231012	-11.35	12050	20230726	36.10	18500	-11.35	20231012	12050	36.10	20230726	18500	-11.35	20231012	12050	36.10	20230726	2.80	N	264450	500	51 억	411333	N	N	104	N	N
135	20231206	110922	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16400	170	2	1.05	398268100	24314	44.74	16230	16440	16210	21050	11370	16230	16380.20	4.01	0	3454	16616	16422	16206	16012	15796	16520	16110	51	4820	500	11680	10	1	10245706	1680	7.82	1.18	12	0.24	2097.00	13950.00	18500	20231012	-11.35	12050	20230726	36.10	18500	-11.35	20231012	12050	36.10	20230726	18500	-11.35	20231012	12050	36.10	20230726	2.80	N	264450	500	51 억	411333	N	N	104	N	N
136	20231206	100911	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16390	160	2	0.99	243373540	14873	27.37	16230	16420	16210	21050	11370	16230	16363.45	4.01	0	1165	16616	16422	16206	16012	15796	16520	16110	51	4820	500	11680	10	1	10245706	1679	7.82	1.17	12	0.15	2097.00	13950.00	18500	20231012	-11.41	12050	20230726	36.02	18500	-11.41	20231012	12050	36.02	20230726	18500	-11.41	20231012	12050	36.02	20230726	2.80	N	264450	500	51 억	411333	N	N	104	N	N
137	20231206	090912	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16260	30	2	0.18	9040360	557	1.02	16230	16260	16210	21050	11370	16230	16230.45	4.01	0	-396	16616	16422	16206	16012	15796	16520	16110	51	4820	500	11680	10	1	10245706	1666	7.75	1.17	12	0.01	2097.00	13950.00	18500	20231012	-12.11	12050	20230726	34.94	18500	-12.11	20231012	12050	34.94	20230726	18500	-12.11	20231012	12050	34.94	20230726	2.80	N	264450	500	51 억	411333	N	N	104	N	N
138	20231205	160917	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16230	120	2	0.74	879572770	54298	165.09	16110	16400	15990	20900	11280	16110	16198.99	3.99	0	2920	16370	16240	16030	15900	15690	16305	15965	51	4790	500	11590	10	1	10245706	1663	7.74	1.16	12	0.53	2097.00	13950.00	18500	20231012	-12.27	12050	20230726	34.69	18500	-12.27	20231012	12050	34.69	20230726	18500	-12.27	20231012	12050	34.69	20230726	2.79	N	264450	500	51 억	408413	N	N	104	N	N
139	20231205	150912	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16240	130	2	0.81	854289440	52740	160.36	16110	16400	15990	20900	11280	16110	16198.13	3.99	0	3288	16370	16240	16030	15900	15690	16305	15965	51	4790	500	11590	10	1	10245706	1664	7.74	1.16	12	0.51	2097.00	13950.00	18500	20231012	-12.22	12050	20230726	34.77	18500	-12.22	20231012	12050	34.77	20230726	18500	-12.22	20231012	12050	34.77	20230726	2.79	N	264450	500	51 억	408413	N	N	14	N	N
140	20231205	140912	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16300	190	2	1.18	810735400	50059	152.21	16110	16400	15990	20900	11280	16110	16195.60	3.99	0	4395	16370	16240	16030	15900	15690	16305	15965	51	4790	500	11590	10	1	10245706	1670	7.77	1.17	12	0.49	2097.00	13950.00	18500	20231012	-11.89	12050	20230726	35.27	18500	-11.89	20231012	12050	35.27	20230726	18500	-11.89	20231012	12050	35.27	20230726	2.79	N	264450	500	51 억	408413	N	N	14	N	N
141	20231205	130908	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16170	60	2	0.37	558954140	34484	104.85	16110	16400	15990	20900	11280	16110	16209.09	3.99	0	5577	16370	16240	16030	15900	15690	16305	15965	51	4790	500	11590	10	1	10245706	1657	7.71	1.16	12	0.34	2097.00	13950.00	18500	20231012	-12.59	12050	20230726	34.19	18500	-12.59	20231012	12050	34.19	20230726	18500	-12.59	20231012	12050	34.19	20230726	2.79	N	264450	500	51 억	408413	N	N	14	N	N
142	20231205	120905	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16220	110	2	0.68	530946640	32753	99.59	16110	16400	15990	20900	11280	16110	16210.63	3.99	0	5948	16370	16240	16030	15900	15690	16305	15965	51	4790	500	11590	10	1	10245706	1662	7.73	1.16	12	0.32	2097.00	13950.00	18500	20231012	-12.32	12050	20230726	34.61	18500	-12.32	20231012	12050	34.61	20230726	18500	-12.32	20231012	12050	34.61	20230726	2.79	N	264450	500	51 억	408413	N	N	14	N	N
143	20231205	110907	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16260	150	2	0.93	521142300	32149	97.75	16110	16400	15990	20900	11280	16110	16210.22	3.99	0	5878	16370	16240	16030	15900	15690	16305	15965	51	4790	500	11590	10	1	10245706	1666	7.75	1.17	12	0.31	2097.00	13950.00	18500	20231012	-12.11	12050	20230726	34.94	18500	-12.11	20231012	12050	34.94	20230726	18500	-12.11	20231012	12050	34.94	20230726	2.79	N	264450	500	51 억	408413	N	N	14	N	N
144	20231205	100910	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16230	120	2	0.74	456359580	28153	85.60	16110	16400	15990	20900	11280	16110	16209.98	3.99	0	5416	16370	16240	16030	15900	15690	16305	15965	51	4790	500	11590	10	1	10245706	1663	7.74	1.16	12	0.27	2097.00	13950.00	18500	20231012	-12.27	12050	20230726	34.69	18500	-12.27	20231012	12050	34.69	20230726	18500	-12.27	20231012	12050	34.69	20230726	2.79	N	264450	500	51 억	408413	N	N	14	N	N
145	20231205	090905	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16100	-10	5	-0.06	76153950	4734	14.39	16110	16120	15990	20900	11280	16110	16086.60	3.99	0	-4080	16370	16240	16030	15900	15690	16305	15965	51	4790	500	11590	10	1	10245706	1650	7.68	1.15	12	0.05	2097.00	13950.00	18500	20231012	-12.97	12050	20230726	33.61	18500	-12.97	20231012	12050	33.61	20230726	18500	-12.97	20231012	12050	33.61	20230726	2.79	N	264450	500	51 억	408413	N	N	14	N	N
146	20231204	160902	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16110	50	2	0.31	528014050	32886	20.71	16070	16160	15820	20850	11250	16060	16055.89	3.94	0	4671	16200	16130	16030	15960	15860	16165	15995	51	4790	500	11560	10	1	10245706	1651	7.68	1.15	12	0.32	2097.00	13950.00	18500	20231012	-12.92	12050	20230726	33.69	18500	-12.92	20231012	12050	33.69	20230726	18500	-12.92	20231012	12050	33.69	20230726	2.81	N	264450	500	51 억	403778	N	N	14	N	N
147	20231204	150906	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16100	40	2	0.25	515786570	32127	20.23	16070	16160	15820	20850	11250	16060	16054.61	3.94	0	4751	16200	16130	16030	15960	15860	16165	15995	51	4790	500	11560	10	1	10245706	1650	7.68	1.15	12	0.31	2097.00	13950.00	18500	20231012	-12.97	12050	20230726	33.61	18500	-12.97	20231012	12050	33.61	20230726	18500	-12.97	20231012	12050	33.61	20230726	2.81	N	264450	500	51 억	403778	N	N	114	N	N
148	20231204	140859	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16100	40	2	0.25	488416900	30427	19.16	16070	16160	15820	20850	11250	16060	16052.09	3.94	0	4752	16200	16130	16030	15960	15860	16165	15995	51	4790	500	11560	10	1	10245706	1650	7.68	1.15	12	0.30	2097.00	13950.00	18500	20231012	-12.97	12050	20230726	33.61	18500	-12.97	20231012	12050	33.61	20230726	18500	-12.97	20231012	12050	33.61	20230726	2.81	N	264450	500	51 억	403778	N	N	114	N	N
149	20231204	130858	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16130	70	2	0.44	421828660	26292	16.56	16070	16160	15820	20850	11250	16060	16043.99	3.94	0	4037	16200	16130	16030	15960	15860	16165	15995	51	4790	500	11560	10	1	10245706	1653	7.69	1.16	12	0.26	2097.00	13950.00	18500	20231012	-12.81	12050	20230726	33.86	18500	-12.81	20231012	12050	33.86	20230726	18500	-12.81	20231012	12050	33.86	20230726	2.81	N	264450	500	51 억	403778	N	N	114	N	N
150	20231204	120900	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16100	40	2	0.25	343463260	21419	13.49	16070	16160	15820	20850	11250	16060	16035.45	3.94	0	1136	16200	16130	16030	15960	15860	16165	15995	51	4790	500	11560	10	1	10245706	1650	7.68	1.15	12	0.21	2097.00	13950.00	18500	20231012	-12.97	12050	20230726	33.61	18500	-12.97	20231012	12050	33.61	20230726	18500	-12.97	20231012	12050	33.61	20230726	2.81	N	264450	500	51 억	403778	N	N	114	N	N
151	20231204	110902	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16140	80	2	0.50	303288110	18922	11.92	16070	16160	15820	20850	11250	16060	16028.33	3.94	0	1128	16200	16130	16030	15960	15860	16165	15995	51	4790	500	11560	10	1	10245706	1654	7.70	1.16	12	0.18	2097.00	13950.00	18500	20231012	-12.76	12050	20230726	33.94	18500	-12.76	20231012	12050	33.94	20230726	18500	-12.76	20231012	12050	33.94	20230726	2.81	N	264450	500	51 억	403778	N	N	114	N	N
152	20231204	100900	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16010	-50	5	-0.31	178407370	11166	7.03	16070	16070	15820	20850	11250	16060	15977.73	3.94	0	-673	16200	16130	16030	15960	15860	16165	15995	51	4790	500	11560	10	1	10245706	1640	7.63	1.15	12	0.11	2097.00	13950.00	18500	20231012	-13.46	12050	20230726	32.86	18500	-13.46	20231012	12050	32.86	20230726	18500	-13.46	20231012	12050	32.86	20230726	2.81	N	264450	500	51 억	403778	N	N	114	N	N
153	20231204	090859	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	15920	-140	5	-0.87	55679620	3474	2.19	16070	16070	15820	20850	11250	16060	16027.52	3.94	0	-1956	16200	16130	16030	15960	15860	16165	15995	51	4790	500	11560	10	1	10245706	1631	7.59	1.14	12	0.03	2097.00	13950.00	18500	20231012	-13.95	12050	20230726	32.12	18500	-13.95	20231012	12050	32.12	20230726	18500	-13.95	20231012	12050	32.12	20230726	2.81	N	264450	500	51 억	403778	N	N	114	N	N
154	20231201	160901	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16060	40	2	0.25	646174910	40296	91.28	16030	16100	15930	20800	11220	16020	16035.71	5.04	0	5477	16340	16180	15980	15820	15620	16260	15900	51	4780	500	11530	10	1	10245706	1645	7.66	1.15	12	0.39	2097.00	13950.00	18500	20231012	-13.19	12050	20230726	33.28	18500	-13.19	20231012	12050	33.28	20230726	18500	-13.19	20231012	12050	33.28	20230726	2.83	N	264450	500	51 억	516833	N	N	114	N	N
155	20231201	150857	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16080	60	2	0.37	619650700	38645	87.54	16030	16100	15930	20800	11220	16020	16034.43	5.04	0	5435	16340	16180	15980	15820	15620	16260	15900	51	4780	500	11530	10	1	10245706	1648	7.67	1.15	12	0.38	2097.00	13950.00	18500	20231012	-13.08	12050	20230726	33.44	18500	-13.08	20231012	12050	33.44	20230726	18500	-13.08	20231012	12050	33.44	20230726	2.83	N	264450	500	51 억	516833	N	N	4	N	N
156	20231201	140857	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16040	20	2	0.12	439915380	27445	62.17	16030	16100	15930	20800	11220	16020	16028.98	5.04	0	4632	16340	16180	15980	15820	15620	16260	15900	51	4780	500	11530	10	1	10245706	1643	7.65	1.15	12	0.27	2097.00	13950.00	18500	20231012	-13.30	12050	20230726	33.11	18500	-13.30	20231012	12050	33.11	20230726	18500	-13.30	20231012	12050	33.11	20230726	2.83	N	264450	500	51 억	516833	N	N	4	N	N
157	20231201	130900	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16040	20	2	0.12	381960740	23832	53.99	16030	16100	15930	20800	11220	16020	16027.22	5.04	0	4379	16340	16180	15980	15820	15620	16260	15900	51	4780	500	11530	10	1	10245706	1643	7.65	1.15	12	0.23	2097.00	13950.00	18500	20231012	-13.30	12050	20230726	33.11	18500	-13.30	20231012	12050	33.11	20230726	18500	-13.30	20231012	12050	33.11	20230726	2.83	N	264450	500	51 억	516833	N	N	4	N	N
158	20231201	120905	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16030	10	2	0.06	257760050	16080	36.43	16030	16100	15930	20800	11220	16020	16029.85	5.04	0	4504	16340	16180	15980	15820	15620	16260	15900	51	4780	500	11530	10	1	10245706	1642	7.64	1.15	12	0.16	2097.00	13950.00	18500	20231012	-13.35	12050	20230726	33.03	18500	-13.35	20231012	12050	33.03	20230726	18500	-13.35	20231012	12050	33.03	20230726	2.83	N	264450	500	51 억	516833	N	N	4	N	N
159	20231201	110900	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16090	70	2	0.44	179989140	11230	25.44	16030	16100	15930	20800	11220	16020	16027.53	5.04	0	3732	16340	16180	15980	15820	15620	16260	15900	51	4780	500	11530	10	1	10245706	1649	7.67	1.15	12	0.11	2097.00	13950.00	18500	20231012	-13.03	12050	20230726	33.53	18500	-13.03	20231012	12050	33.53	20230726	18500	-13.03	20231012	12050	33.53	20230726	2.83	N	264450	500	51 억	516833	N	N	4	N	N
160	20231201	100906	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16060	40	2	0.25	107082000	6689	15.15	16030	16100	15930	20800	11220	16020	16008.67	5.04	0	2108	16340	16180	15980	15820	15620	16260	15900	51	4780	500	11530	10	1	10245706	1645	7.66	1.15	12	0.07	2097.00	13950.00	18500	20231012	-13.19	12050	20230726	33.28	18500	-13.19	20231012	12050	33.28	20230726	18500	-13.19	20231012	12050	33.28	20230726	2.83	N	264450	500	51 억	516833	N	N	4	N	N
161	20231201	090857	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16010	-10	5	-0.06	22492410	1409	3.19	16030	16090	15930	20800	11220	16020	15963.39	5.04	0	338	16340	16180	15980	15820	15620	16260	15900	51	4780	500	11530	10	1	10245706	1640	7.63	1.15	12	0.01	2097.00	13950.00	18500	20231012	-13.46	12050	20230726	32.86	18500	-13.46	20231012	12050	32.86	20230726	18500	-13.46	20231012	12050	32.86	20230726	2.83	N	264450	500	51 억	516833	N	N	4	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History