KissMeData/109080/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

69 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	investmentCareful	shortOverheated
2	20231229	160853	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10540	120	2	1.15	144122420	13784	86.53	10460	10540	10350	13540	7300	10420	10455.72	0.31	-1522	-1527	10653	10536	10443	10326	10233	10595	10385	28	3120	500	7500	10	1	5636000	594	8.03	1.07	12	0.24	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	17600	-40.11	20230310	9880	6.68	20231101	17600	-40.11	20230310	9880	6.68	20231101	3.51	N	109080	500	28 억	17281	N	N	N	N
3	20231229	150840	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10540	120	2	1.15	144122420	13784	86.53	10460	10540	10350	13540	7300	10420	10455.72	0.31	-1522	-1527	10653	10536	10443	10326	10233	10595	10385	28	3120	500	7500	10	1	5636000	594	8.03	1.07	12	0.24	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	17600	-40.11	20230310	9880	6.68	20231101	17600	-40.11	20230310	9880	6.68	20231101	3.51	N	109080	500	28 억	17281	N	N	N	N
4	20231229	140839	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10540	120	2	1.15	144122420	13784	86.53	10460	10540	10350	13540	7300	10420	10455.72	0.31	-1522	-1527	10653	10536	10443	10326	10233	10595	10385	28	3120	500	7500	10	1	5636000	594	8.03	1.07	12	0.24	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	17600	-40.11	20230310	9880	6.68	20231101	17600	-40.11	20230310	9880	6.68	20231101	3.51	N	109080	500	28 억	17281	N	N	N	N
5	20231229	130840	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10540	120	2	1.15	144122420	13784	86.53	10460	10540	10350	13540	7300	10420	10455.72	0.31	-1522	-1527	10653	10536	10443	10326	10233	10595	10385	28	3120	500	7500	10	1	5636000	594	8.03	1.07	12	0.24	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	17600	-40.11	20230310	9880	6.68	20231101	17600	-40.11	20230310	9880	6.68	20231101	3.51	N	109080	500	28 억	17281	N	N	N	N
6	20231229	120842	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10540	120	2	1.15	144122420	13784	86.53	10460	10540	10350	13540	7300	10420	10455.72	0.31	-1522	-1527	10653	10536	10443	10326	10233	10595	10385	28	3120	500	7500	10	1	5636000	594	8.03	1.07	12	0.24	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	17600	-40.11	20230310	9880	6.68	20231101	17600	-40.11	20230310	9880	6.68	20231101	3.51	N	109080	500	28 억	17281	N	N	N	N
7	20231229	110803	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10540	120	2	1.15	144122420	13784	86.53	10460	10540	10350	13540	7300	10420	10455.72	0.31	-1522	-1527	10653	10536	10443	10326	10233	10595	10385	28	3120	500	7500	10	1	5636000	594	8.03	1.07	12	0.24	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	17600	-40.11	20230310	9880	6.68	20231101	17600	-40.11	20230310	9880	6.68	20231101	3.51	N	109080	500	28 억	17281	N	N	N	N
8	20231229	100811	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10540	120	2	1.15	144122420	13784	86.53	10460	10540	10350	13540	7300	10420	10455.72	0.31	-1522	-1527	10653	10536	10443	10326	10233	10595	10385	28	3120	500	7500	10	1	5636000	594	8.03	1.07	12	0.24	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	17600	-40.11	20230310	9880	6.68	20231101	17600	-40.11	20230310	9880	6.68	20231101	3.51	N	109080	500	28 억	17281	N	N	N	N
9	20231229	090811	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10540	120	2	1.15	144122420	13784	86.53	10460	10540	10350	13540	7300	10420	10455.72	0.31	-1522	-1527	10653	10536	10443	10326	10233	10595	10385	28	3120	500	7500	10	1	5636000	594	8.03	1.07	12	0.24	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	17600	-40.11	20230310	9880	6.68	20231101	17600	-40.11	20230310	9880	6.68	20231101	3.51	N	109080	500	28 억	17281	N	N	N	N
10	20231228	160803	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10540	120	2	1.15	144017120	13774	86.47	10460	10540	10350	13540	7300	10420	10455.72	0.33	0	-1527	10653	10536	10443	10326	10233	10595	10385	28	3120	500	7500	10	1	5636000	594	8.03	1.07	12	0.24	1312.00	9863.00	17600	20230310	-40.11	9880	20231101	6.68	17600	-40.11	20230310	9880	6.68	20231101	17600	-40.11	20230310	9880	6.68	20231101	3.51	N	109080	500	28 억	18803	N	N	N	N
11	20231228	150810	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10510	90	2	0.86	115473410	11062	69.44	10460	10510	10350	13540	7300	10420	10438.75	0.33	0	-1328	10653	10536	10443	10326	10233	10595	10385	28	3120	500	7500	10	1	5636000	592	8.01	1.07	12	0.20	1312.00	9863.00	17600	20230310	-40.28	9880	20231101	6.38	17600	-40.28	20230310	9880	6.38	20231101	17600	-40.28	20230310	9880	6.38	20231101	3.51	N	109080	500	28 억	18803	N	N	N	N
12	20231228	140802	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10440	20	2	0.19	73360940	7046	44.23	10460	10480	10350	13540	7300	10420	10411.71	0.33	0	-929	10653	10536	10443	10326	10233	10595	10385	28	3120	500	7500	10	1	5636000	588	7.96	1.06	12	0.13	1312.00	9863.00	17600	20230310	-40.68	9880	20231101	5.67	17600	-40.68	20230310	9880	5.67	20231101	17600	-40.68	20230310	9880	5.67	20231101	3.51	N	109080	500	28 억	18803	N	N	N	N
13	20231228	130802	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10420	0	3	0.00	60817620	5843	36.68	10460	10480	10350	13540	7300	10420	10408.62	0.33	0	-1079	10653	10536	10443	10326	10233	10595	10385	28	3120	500	7500	10	1	5636000	587	7.94	1.06	12	0.10	1312.00	9863.00	17600	20230310	-40.80	9880	20231101	5.47	17600	-40.80	20230310	9880	5.47	20231101	17600	-40.80	20230310	9880	5.47	20231101	3.51	N	109080	500	28 억	18803	N	N	N	N
14	20231228	120805	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10410	-10	5	-0.10	48067790	4619	29.00	10460	10480	10350	13540	7300	10420	10406.52	0.33	0	-1078	10653	10536	10443	10326	10233	10595	10385	28	3120	500	7500	10	1	5636000	587	7.93	1.06	12	0.08	1312.00	9863.00	17600	20230310	-40.85	9880	20231101	5.36	17600	-40.85	20230310	9880	5.36	20231101	17600	-40.85	20230310	9880	5.36	20231101	3.51	N	109080	500	28 억	18803	N	N	N	N
15	20231228	110806	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10420	0	3	0.00	45301250	4353	27.33	10460	10480	10350	13540	7300	10420	10406.89	0.33	0	-1075	10653	10536	10443	10326	10233	10595	10385	28	3120	500	7500	10	1	5636000	587	7.94	1.06	12	0.08	1312.00	9863.00	17600	20230310	-40.80	9880	20231101	5.47	17600	-40.80	20230310	9880	5.47	20231101	17600	-40.80	20230310	9880	5.47	20231101	3.51	N	109080	500	28 억	18803	N	N	N	N
16	20231228	100801	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10460	40	2	0.38	39447340	3792	23.80	10460	10480	10350	13540	7300	10420	10402.76	0.33	0	-877	10653	10536	10443	10326	10233	10595	10385	28	3120	500	7500	10	1	5636000	590	7.97	1.06	12	0.07	1312.00	9863.00	17600	20230310	-40.57	9880	20231101	5.87	17600	-40.57	20230310	9880	5.87	20231101	17600	-40.57	20230310	9880	5.87	20231101	3.51	N	109080	500	28 억	18803	N	N	N	N
17	20231228	090807	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10390	-30	5	-0.29	11394130	1094	6.87	10460	10470	10380	13540	7300	10420	10415.09	0.33	0	-588	10653	10536	10443	10326	10233	10595	10385	28	3120	500	7500	10	1	5636000	586	7.92	1.05	12	0.02	1312.00	9863.00	17600	20230310	-40.97	9880	20231101	5.16	17600	-40.97	20230310	9880	5.16	20231101	17600	-40.97	20230310	9880	5.16	20231101	3.51	N	109080	500	28 억	18803	N	N	N	N
18	20231227	160755	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10420	-150	5	-1.42	163876830	15725	30.21	10410	10560	10350	13740	7400	10570	10421.42	0.39	0	-3068	11050	10810	10430	10190	9810	10930	10310	28	3170	500	7610	10	1	5636000	587	7.94	1.06	12	0.28	1312.00	9863.00	17600	20230310	-40.80	9880	20231101	5.47	17600	-40.80	20230310	9880	5.47	20231101	17600	-40.80	20230310	9880	5.47	20231101	3.52	N	109080	500	28 억	21762	N	N	N	N
19	20231227	150807	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10400	-170	5	-1.61	156355600	15002	28.82	10410	10560	10350	13740	7400	10570	10422.32	0.39	0	-2896	11050	10810	10430	10190	9810	10930	10310	28	3170	500	7610	10	1	5636000	586	7.93	1.05	12	0.27	1312.00	9863.00	17600	20230310	-40.91	9880	20231101	5.26	17600	-40.91	20230310	9880	5.26	20231101	17600	-40.91	20230310	9880	5.26	20231101	3.52	N	109080	500	28 억	21762	N	N	N	N
20	20231227	140804	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10420	-150	5	-1.42	117473480	11261	21.64	10410	10560	10350	13740	7400	10570	10431.89	0.39	0	-1678	11050	10810	10430	10190	9810	10930	10310	28	3170	500	7610	10	1	5636000	587	7.94	1.06	12	0.20	1312.00	9863.00	17600	20230310	-40.80	9880	20231101	5.47	17600	-40.80	20230310	9880	5.47	20231101	17600	-40.80	20230310	9880	5.47	20231101	3.52	N	109080	500	28 억	21762	N	N	N	N
21	20231227	130757	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10440	-130	5	-1.23	113260960	10858	20.86	10410	10560	10350	13740	7400	10570	10431.11	0.39	0	-1531	11050	10810	10430	10190	9810	10930	10310	28	3170	500	7610	10	1	5636000	588	7.96	1.06	12	0.19	1312.00	9863.00	17600	20230310	-40.68	9880	20231101	5.67	17600	-40.68	20230310	9880	5.67	20231101	17600	-40.68	20230310	9880	5.67	20231101	3.52	N	109080	500	28 억	21762	N	N	N	N
22	20231227	120759	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10360	-210	5	-1.99	108564740	10406	19.99	10410	10560	10350	13740	7400	10570	10432.90	0.39	0	-1511	11050	10810	10430	10190	9810	10930	10310	28	3170	500	7610	10	1	5636000	584	7.90	1.05	12	0.18	1312.00	9863.00	17600	20230310	-41.14	9880	20231101	4.86	17600	-41.14	20230310	9880	4.86	20231101	17600	-41.14	20230310	9880	4.86	20231101	3.52	N	109080	500	28 억	21762	N	N	N	N
23	20231227	110804	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10370	-200	5	-1.89	97865440	9375	18.01	10410	10560	10350	13740	7400	10570	10438.98	0.39	0	-1160	11050	10810	10430	10190	9810	10930	10310	28	3170	500	7610	10	1	5636000	584	7.90	1.05	12	0.17	1312.00	9863.00	17600	20230310	-41.08	9880	20231101	4.96	17600	-41.08	20230310	9880	4.96	20231101	17600	-41.08	20230310	9880	4.96	20231101	3.52	N	109080	500	28 억	21762	N	N	N	N
24	20231227	100803	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10350	-220	5	-2.08	82987930	7942	15.26	10410	10560	10350	13740	7400	10570	10449.25	0.39	0	-1013	11050	10810	10430	10190	9810	10930	10310	28	3170	500	7610	10	1	5636000	583	7.89	1.05	12	0.14	1312.00	9863.00	17600	20230310	-41.19	9880	20231101	4.76	17600	-41.19	20230310	9880	4.76	20231101	17600	-41.19	20230310	9880	4.76	20231101	3.52	N	109080	500	28 억	21762	N	N	N	N
25	20231227	090805	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10530	-40	5	-0.38	19989140	1910	3.67	10410	10560	10410	13740	7400	10570	10465.52	0.39	0	691	11050	10810	10430	10190	9810	10930	10310	28	3170	500	7610	10	1	5636000	593	8.03	1.07	12	0.03	1312.00	9863.00	17600	20230310	-40.17	9880	20231101	6.58	17600	-40.17	20230310	9880	6.58	20231101	17600	-40.17	20230310	9880	6.58	20231101	3.52	N	109080	500	28 억	21762	N	N	N	N
26	20231226	160805	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10570	450	2	4.45	539924260	51957	417.29	10260	10670	10050	13150	7090	10120	10391.36	0.43	0	-2771	10226	10172	10136	10082	10046	10155	10065	28	3030	500	7280	10	1	5636000	596	8.06	1.07	12	0.92	1312.00	9863.00	17600	20230310	-39.94	9880	20231101	6.98	17600	-39.94	20230310	9880	6.98	20231101	17600	-39.94	20230310	9880	6.98	20231101	3.51	N	109080	500	28 억	24387	N	N	N	N
27	20231226	150802	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10650	530	2	5.24	478058790	46112	370.35	10260	10660	10050	13150	7090	10120	10367.34	0.43	0	-3288	10226	10172	10136	10082	10046	10155	10065	28	3030	500	7280	10	1	5636000	600	8.12	1.08	12	0.82	1312.00	9863.00	17600	20230310	-39.49	9880	20231101	7.79	17600	-39.49	20230310	9880	7.79	20231101	17600	-39.49	20230310	9880	7.79	20231101	3.51	N	109080	500	28 억	24387	N	N	N	N
28	20231226	140804	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10480	360	2	3.56	322767460	31382	252.04	10260	10580	10050	13150	7090	10120	10285.11	0.43	0	-4208	10226	10172	10136	10082	10046	10155	10065	28	3030	500	7280	10	1	5636000	591	7.99	1.06	12	0.56	1312.00	9863.00	17600	20230310	-40.45	9880	20231101	6.07	17600	-40.45	20230310	9880	6.07	20231101	17600	-40.45	20230310	9880	6.07	20231101	3.51	N	109080	500	28 억	24387	N	N	N	N
29	20231226	130803	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10270	150	2	1.48	149774360	14724	118.26	10260	10270	10050	13150	7090	10120	10172.12	0.43	0	-3461	10226	10172	10136	10082	10046	10155	10065	28	3030	500	7280	10	1	5636000	579	7.83	1.04	12	0.26	1312.00	9863.00	17600	20230310	-41.65	9880	20231101	3.95	17600	-41.65	20230310	9880	3.95	20231101	17600	-41.65	20230310	9880	3.95	20231101	3.51	N	109080	500	28 억	24387	N	N	N	N
30	20231226	120802	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10090	-30	5	-0.30	61584960	6089	48.90	10260	10260	10050	13150	7090	10120	10114.13	0.43	0	-3158	10226	10172	10136	10082	10046	10155	10065	28	3030	500	7280	10	1	5636000	569	7.69	1.02	12	0.11	1312.00	9863.00	17600	20230310	-42.67	9880	20231101	2.13	17600	-42.67	20230310	9880	2.13	20231101	17600	-42.67	20230310	9880	2.13	20231101	3.51	N	109080	500	28 억	24387	N	N	N	N
31	20231226	110806	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10130	10	2	0.10	60644740	5996	48.16	10260	10260	10050	13150	7090	10120	10114.20	0.43	0	-3158	10226	10172	10136	10082	10046	10155	10065	28	3030	500	7280	10	1	5636000	571	7.72	1.03	12	0.11	1312.00	9863.00	17600	20230310	-42.44	9880	20231101	2.53	17600	-42.44	20230310	9880	2.53	20231101	17600	-42.44	20230310	9880	2.53	20231101	3.51	N	109080	500	28 억	24387	N	N	N	N
32	20231226	100802	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10120	0	3	0.00	45133650	4462	35.84	10260	10260	10050	13150	7090	10120	10115.12	0.43	0	-3006	10226	10172	10136	10082	10046	10155	10065	28	3030	500	7280	10	1	5636000	570	7.71	1.03	12	0.08	1312.00	9863.00	17600	20230310	-42.50	9880	20231101	2.43	17600	-42.50	20230310	9880	2.43	20231101	17600	-42.50	20230310	9880	2.43	20231101	3.51	N	109080	500	28 억	24387	N	N	N	N
33	20231226	090804	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10200	80	2	0.79	14983530	1475	11.85	10260	10260	10100	13150	7090	10120	10158.33	0.43	0	-634	10226	10172	10136	10082	10046	10155	10065	28	3030	500	7280	10	1	5636000	575	7.77	1.03	12	0.03	1312.00	9863.00	17600	20230310	-42.05	9880	20231101	3.24	17600	-42.05	20230310	9880	3.24	20231101	17600	-42.05	20230310	9880	3.24	20231101	3.51	N	109080	500	28 억	24387	N	N	N	N
34	20231222	160753	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10120	-40	5	-0.39	126053590	12451	81.65	10130	10190	10100	13200	7120	10160	10123.97	0.45	0	-974	10333	10246	10183	10096	10033	10215	10065	28	3040	500	7310	10	1	5636000	570	7.71	1.03	12	0.22	1312.00	9863.00	17600	20230310	-42.50	9880	20231101	2.43	17600	-42.50	20230310	9880	2.43	20231101	17600	-42.50	20230310	9880	2.43	20231101	3.56	N	109080	500	28 억	25361	N	N	N	N
35	20231222	150750	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10130	-30	5	-0.30	116702570	11527	75.59	10130	10190	10100	13200	7120	10160	10124.28	0.45	0	-413	10333	10246	10183	10096	10033	10215	10065	28	3040	500	7310	10	1	5636000	571	7.72	1.03	12	0.20	1312.00	9863.00	17600	20230310	-42.44	9880	20231101	2.53	17600	-42.44	20230310	9880	2.53	20231101	17600	-42.44	20230310	9880	2.53	20231101	3.56	N	109080	500	28 억	25361	N	N	N	N
36	20231222	140747	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10150	-10	5	-0.10	100665420	9943	65.20	10130	10190	10100	13200	7120	10160	10124.25	0.45	0	-319	10333	10246	10183	10096	10033	10215	10065	28	3040	500	7310	10	1	5636000	572	7.74	1.03	12	0.18	1312.00	9863.00	17600	20230310	-42.33	9880	20231101	2.73	17600	-42.33	20230310	9880	2.73	20231101	17600	-42.33	20230310	9880	2.73	20231101	3.56	N	109080	500	28 억	25361	N	N	N	N
37	20231222	130750	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10140	-20	5	-0.20	94762120	9361	61.38	10130	10190	10100	13200	7120	10160	10123.08	0.45	0	-308	10333	10246	10183	10096	10033	10215	10065	28	3040	500	7310	10	1	5636000	571	7.73	1.03	12	0.17	1312.00	9863.00	17600	20230310	-42.39	9880	20231101	2.63	17600	-42.39	20230310	9880	2.63	20231101	17600	-42.39	20230310	9880	2.63	20231101	3.56	N	109080	500	28 억	25361	N	N	N	N
38	20231222	120748	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10140	-20	5	-0.20	83101230	8209	53.83	10130	10190	10100	13200	7120	10160	10123.19	0.45	0	-300	10333	10246	10183	10096	10033	10215	10065	28	3040	500	7310	10	1	5636000	571	7.73	1.03	12	0.15	1312.00	9863.00	17600	20230310	-42.39	9880	20231101	2.63	17600	-42.39	20230310	9880	2.63	20231101	17600	-42.39	20230310	9880	2.63	20231101	3.56	N	109080	500	28 억	25361	N	N	N	N
39	20231222	110747	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10150	-10	5	-0.10	61297200	6055	39.70	10130	10190	10110	13200	7120	10160	10123.40	0.45	0	-223	10333	10246	10183	10096	10033	10215	10065	28	3040	500	7310	10	1	5636000	572	7.74	1.03	12	0.11	1312.00	9863.00	17600	20230310	-42.33	9880	20231101	2.73	17600	-42.33	20230310	9880	2.73	20231101	17600	-42.33	20230310	9880	2.73	20231101	3.56	N	109080	500	28 억	25361	N	N	N	N
40	20231222	100746	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10140	-20	5	-0.20	16324180	1611	10.56	10130	10190	10120	13200	7120	10160	10132.95	0.45	0	-237	10333	10246	10183	10096	10033	10215	10065	28	3040	500	7310	10	1	5636000	571	7.73	1.03	12	0.03	1312.00	9863.00	17600	20230310	-42.39	9880	20231101	2.63	17600	-42.39	20230310	9880	2.63	20231101	17600	-42.39	20230310	9880	2.63	20231101	3.56	N	109080	500	28 억	25361	N	N	N	N
41	20231222	090748	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10160	0	3	0.00	4118660	406	2.66	10130	10160	10130	13200	7120	10160	10144.48	0.45	0	169	10333	10246	10183	10096	10033	10215	10065	28	3040	500	7310	10	1	5636000	573	7.74	1.03	12	0.01	1312.00	9863.00	17600	20230310	-42.27	9880	20231101	2.83	17600	-42.27	20230310	9880	2.83	20231101	17600	-42.27	20230310	9880	2.83	20231101	3.56	N	109080	500	28 억	25361	N	N	N	N
42	20231221	160743	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10160	-20	5	-0.20	154797420	15214	65.32	10180	10270	10120	13230	7130	10180	10174.67	0.46	0	-601	10333	10256	10203	10126	10073	10230	10100	28	3050	500	7320	10	1	5636000	573	7.74	1.03	12	0.27	1312.00	9863.00	17600	20230310	-42.27	9880	20231101	2.83	17600	-42.27	20230310	9880	2.83	20231101	17600	-42.27	20230310	9880	2.83	20231101	3.58	N	109080	500	28 억	25947	N	N	N	N
43	20231221	150745	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10170	-10	5	-0.10	151620060	14901	63.97	10180	10270	10120	13230	7130	10180	10175.16	0.46	0	-595	10333	10256	10203	10126	10073	10230	10100	28	3050	500	7320	10	1	5636000	573	7.75	1.03	12	0.26	1312.00	9863.00	17600	20230310	-42.22	9880	20231101	2.94	17600	-42.22	20230310	9880	2.94	20231101	17600	-42.22	20230310	9880	2.94	20231101	3.58	N	109080	500	28 억	25947	N	N	N	N
44	20231221	140744	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10150	-30	5	-0.29	126113310	12385	53.17	10180	10270	10120	13230	7130	10180	10182.75	0.46	0	-585	10333	10256	10203	10126	10073	10230	10100	28	3050	500	7320	10	1	5636000	572	7.74	1.03	12	0.22	1312.00	9863.00	17600	20230310	-42.33	9880	20231101	2.73	17600	-42.33	20230310	9880	2.73	20231101	17600	-42.33	20230310	9880	2.73	20231101	3.58	N	109080	500	28 억	25947	N	N	N	N
45	20231221	130741	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10180	0	3	0.00	123169160	12095	51.93	10180	10270	10120	13230	7130	10180	10183.48	0.46	0	-585	10333	10256	10203	10126	10073	10230	10100	28	3050	500	7320	10	1	5636000	574	7.76	1.03	12	0.21	1312.00	9863.00	17600	20230310	-42.16	9880	20231101	3.04	17600	-42.16	20230310	9880	3.04	20231101	17600	-42.16	20230310	9880	3.04	20231101	3.58	N	109080	500	28 억	25947	N	N	N	N
46	20231221	120747	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10200	20	2	0.20	115731420	11362	48.78	10180	10270	10120	13230	7130	10180	10185.83	0.46	0	-585	10333	10256	10203	10126	10073	10230	10100	28	3050	500	7320	10	1	5636000	575	7.77	1.03	12	0.20	1312.00	9863.00	17600	20230310	-42.05	9880	20231101	3.24	17600	-42.05	20230310	9880	3.24	20231101	17600	-42.05	20230310	9880	3.24	20231101	3.58	N	109080	500	28 억	25947	N	N	N	N
47	20231221	110747	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10140	-40	5	-0.39	109650550	10764	46.21	10180	10270	10120	13230	7130	10180	10186.78	0.46	0	-841	10333	10256	10203	10126	10073	10230	10100	28	3050	500	7320	10	1	5636000	571	7.73	1.03	12	0.19	1312.00	9863.00	17600	20230310	-42.39	9880	20231101	2.63	17600	-42.39	20230310	9880	2.63	20231101	17600	-42.39	20230310	9880	2.63	20231101	3.58	N	109080	500	28 억	25947	N	N	N	N
48	20231221	100744	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10200	20	2	0.20	51689800	5059	21.72	10180	10270	10150	13230	7130	10180	10217.39	0.46	0	544	10333	10256	10203	10126	10073	10230	10100	28	3050	500	7320	10	1	5636000	575	7.77	1.03	12	0.09	1312.00	9863.00	17600	20230310	-42.05	9880	20231101	3.24	17600	-42.05	20230310	9880	3.24	20231101	17600	-42.05	20230310	9880	3.24	20231101	3.58	N	109080	500	28 억	25947	N	N	N	N
49	20231221	090745	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	10180	0	3	0.00	8926350	877	3.77	10180	10230	10160	13230	7130	10180	10178.28	0.46	0	-22	10333	10256	10203	10126	10073	10230	10100	28	3050	500	7320	10	1	5636000	574	7.76	1.03	12	0.02	1312.00	9863.00	17600	20230310	-42.16	9880	20231101	3.04	17600	-42.16	20230310	9880	3.04	20231101	17600	-42.16	20230310	9880	3.04	20231101	3.58	N	109080	500	28 억	25947	N	N	N	N
50	20231220	160747	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10180	-20	5	-0.20	236858810	23249	284.98	10230	10280	10150	13260	7140	10200	10187.91	0.39	0	3635	10313	10256	10213	10156	10113	10235	10135	28	3060	500	7340	10	1	5636000	574	7.76	1.03	12	0.41	1312.00	9863.00	17600	20230310	-42.16	9880	20231101	3.04	17600	-42.16	20230310	9880	3.04	20231101	17600	-42.16	20230310	9880	3.04	20231101	3.58	N	109080	500	28 억	22037	N	N	N	N
51	20231220	150826	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10220	20	2	0.20	233081490	22878	280.44	10230	10280	10150	13260	7140	10200	10188.02	0.39	0	3632	10313	10256	10213	10156	10113	10235	10135	28	3060	500	7340	10	1	5636000	576	7.79	1.04	12	0.41	1312.00	9863.00	17600	20230310	-41.93	9880	20231101	3.44	17600	-41.93	20230310	9880	3.44	20231101	17600	-41.93	20230310	9880	3.44	20231101	3.58	N	109080	500	28 억	22037	N	N	N	N
52	20231220	140836	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10180	-20	5	-0.20	229107390	22488	275.66	10230	10280	10150	13260	7140	10200	10187.98	0.39	0	3625	10313	10256	10213	10156	10113	10235	10135	28	3060	500	7340	10	1	5636000	574	7.76	1.03	12	0.40	1312.00	9863.00	17600	20230310	-42.16	9880	20231101	3.04	17600	-42.16	20230310	9880	3.04	20231101	17600	-42.16	20230310	9880	3.04	20231101	3.58	N	109080	500	28 억	22037	N	N	N	N
53	20231220	130830	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10230	30	2	0.29	169403130	16620	203.73	10230	10280	10150	13260	7140	10200	10192.73	0.39	0	2771	10313	10256	10213	10156	10113	10235	10135	28	3060	500	7340	10	1	5636000	577	7.80	1.04	12	0.29	1312.00	9863.00	17600	20230310	-41.88	9880	20231101	3.54	17600	-41.88	20230310	9880	3.54	20231101	17600	-41.88	20230310	9880	3.54	20231101	3.58	N	109080	500	28 억	22037	N	N	N	N
54	20231220	120742	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10280	80	2	0.78	108175290	10598	129.91	10230	10280	10150	13260	7140	10200	10207.14	0.39	0	2102	10313	10256	10213	10156	10113	10235	10135	28	3060	500	7340	10	1	5636000	579	7.84	1.04	12	0.19	1312.00	9863.00	17600	20230310	-41.59	9880	20231101	4.05	17600	-41.59	20230310	9880	4.05	20231101	17600	-41.59	20230310	9880	4.05	20231101	3.58	N	109080	500	28 억	22037	N	N	N	N
55	20231220	110746	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10190	-10	5	-0.10	82372340	8082	99.07	10230	10240	10150	13260	7140	10200	10192.07	0.39	0	1643	10313	10256	10213	10156	10113	10235	10135	28	3060	500	7340	10	1	5636000	574	7.77	1.03	12	0.14	1312.00	9863.00	17600	20230310	-42.10	9880	20231101	3.14	17600	-42.10	20230310	9880	3.14	20231101	17600	-42.10	20230310	9880	3.14	20231101	3.58	N	109080	500	28 억	22037	N	N	N	N
56	20231220	100745	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10230	30	2	0.29	36630530	3589	43.99	10230	10240	10170	13260	7140	10200	10206.33	0.39	0	1252	10313	10256	10213	10156	10113	10235	10135	28	3060	500	7340	10	1	5636000	577	7.80	1.04	12	0.06	1312.00	9863.00	17600	20230310	-41.88	9880	20231101	3.54	17600	-41.88	20230310	9880	3.54	20231101	17600	-41.88	20230310	9880	3.54	20231101	3.58	N	109080	500	28 억	22037	N	N	N	N
57	20231220	090744	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10240	40	2	0.39	1125390	110	1.35	10230	10240	10230	13260	7140	10200	10230.82	0.39	0	8	10313	10256	10213	10156	10113	10235	10135	28	3060	500	7340	10	1	5636000	577	7.80	1.04	12	0.00	1312.00	9863.00	17600	20230310	-41.82	9880	20231101	3.64	17600	-41.82	20230310	9880	3.64	20231101	17600	-41.82	20230310	9880	3.64	20231101	3.58	N	109080	500	28 억	22037	N	N	N	N
58	20231219	160743	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10200	-30	5	-0.29	83178760	8158	98.34	10270	10270	10170	13290	7170	10230	10195.97	0.41	0	-364	10336	10282	10216	10162	10096	10310	10190	28	3060	500	7360	10	1	5636000	575	7.77	1.03	12	0.14	1312.00	9863.00	17600	20230310	-42.05	9880	20231101	3.24	17600	-42.05	20230310	9880	3.24	20231101	17600	-42.05	20230310	9880	3.24	20231101	3.55	N	109080	500	28 억	23000	N	N	N	N
59	20231219	150746	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10210	-20	5	-0.20	76732160	7525	90.71	10270	10270	10170	13290	7170	10230	10196.96	0.41	0	-347	10336	10282	10216	10162	10096	10310	10190	28	3060	500	7360	10	1	5636000	575	7.78	1.04	12	0.13	1312.00	9863.00	17600	20230310	-41.99	9880	20231101	3.34	17600	-41.99	20230310	9880	3.34	20231101	17600	-41.99	20230310	9880	3.34	20231101	3.55	N	109080	500	28 억	23000	N	N	N	N
60	20231219	140742	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10210	-20	5	-0.20	43085730	4219	50.86	10270	10270	10170	13290	7170	10230	10212.31	0.41	0	-46	10336	10282	10216	10162	10096	10310	10190	28	3060	500	7360	10	1	5636000	575	7.78	1.04	12	0.07	1312.00	9863.00	17600	20230310	-41.99	9880	20231101	3.34	17600	-41.99	20230310	9880	3.34	20231101	17600	-41.99	20230310	9880	3.34	20231101	3.55	N	109080	500	28 억	23000	N	N	N	N
61	20231219	130747	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10190	-40	5	-0.39	34181040	3345	40.32	10270	10270	10170	13290	7170	10230	10218.55	0.41	0	-25	10336	10282	10216	10162	10096	10310	10190	28	3060	500	7360	10	1	5636000	574	7.77	1.03	12	0.06	1312.00	9863.00	17600	20230310	-42.10	9880	20231101	3.14	17600	-42.10	20230310	9880	3.14	20231101	17600	-42.10	20230310	9880	3.14	20231101	3.55	N	109080	500	28 억	23000	N	N	N	N
62	20231219	120746	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10230	0	3	0.00	23867750	2334	28.13	10270	10270	10170	13290	7170	10230	10226.11	0.41	0	-25	10336	10282	10216	10162	10096	10310	10190	28	3060	500	7360	10	1	5636000	577	7.80	1.04	12	0.04	1312.00	9863.00	17600	20230310	-41.88	9880	20231101	3.54	17600	-41.88	20230310	9880	3.54	20231101	17600	-41.88	20230310	9880	3.54	20231101	3.55	N	109080	500	28 억	23000	N	N	N	N
63	20231219	110746	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10190	-40	5	-0.39	20422630	1996	24.06	10270	10270	10170	13290	7170	10230	10231.78	0.41	0	-58	10336	10282	10216	10162	10096	10310	10190	28	3060	500	7360	10	1	5636000	574	7.77	1.03	12	0.04	1312.00	9863.00	17600	20230310	-42.10	9880	20231101	3.14	17600	-42.10	20230310	9880	3.14	20231101	17600	-42.10	20230310	9880	3.14	20231101	3.55	N	109080	500	28 억	23000	N	N	N	N
64	20231219	100744	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10230	0	3	0.00	13337110	1302	15.69	10270	10270	10170	13290	7170	10230	10243.56	0.41	0	1	10336	10282	10216	10162	10096	10310	10190	28	3060	500	7360	10	1	5636000	577	7.80	1.04	12	0.02	1312.00	9863.00	17600	20230310	-41.88	9880	20231101	3.54	17600	-41.88	20230310	9880	3.54	20231101	17600	-41.88	20230310	9880	3.54	20231101	3.55	N	109080	500	28 억	23000	N	N	N	N
65	20231219	090740	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10170	-60	5	-0.59	2356820	230	2.77	10270	10270	10170	13290	7170	10230	10247.04	0.41	0	-18	10336	10282	10216	10162	10096	10310	10190	28	3060	500	7360	10	1	5636000	573	7.75	1.03	12	0.00	1312.00	9863.00	17600	20230310	-42.22	9880	20231101	2.94	17600	-42.22	20230310	9880	2.94	20231101	17600	-42.22	20230310	9880	2.94	20231101	3.55	N	109080	500	28 억	23000	N	N	N	N
66	20231218	160740	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10230	60	2	0.59	84706380	8292	60.26	10170	10270	10150	13220	7120	10170	10215.43	0.36	0	2992	10336	10252	10186	10102	10036	10220	10070	28	3050	500	7320	10	1	5636000	577	7.80	1.04	12	0.15	1312.00	9863.00	17600	20230310	-41.88	9880	20231101	3.54	17600	-41.88	20230310	9880	3.54	20231101	17600	-41.88	20230310	9880	3.54	20231101	3.53	N	109080	500	28 억	20008	N	N	N	N
67	20231218	150743	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10220	50	2	0.49	82742230	8100	58.87	10170	10270	10150	13220	7120	10170	10215.09	0.36	0	2943	10336	10252	10186	10102	10036	10220	10070	28	3050	500	7320	10	1	5636000	576	7.79	1.04	12	0.14	1312.00	9863.00	17600	20230310	-41.93	9880	20231101	3.44	17600	-41.93	20230310	9880	3.44	20231101	17600	-41.93	20230310	9880	3.44	20231101	3.53	N	109080	500	28 억	20008	N	N	N	N
68	20231218	140738	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10240	70	2	0.69	67067660	6567	47.73	10170	10270	10150	13220	7120	10170	10212.83	0.36	0	2513	10336	10252	10186	10102	10036	10220	10070	28	3050	500	7320	10	1	5636000	577	7.80	1.04	12	0.12	1312.00	9863.00	17600	20230310	-41.82	9880	20231101	3.64	17600	-41.82	20230310	9880	3.64	20231101	17600	-41.82	20230310	9880	3.64	20231101	3.53	N	109080	500	28 억	20008	N	N	N	N
69	20231218	130739	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10230	60	2	0.59	50581190	4957	36.02	10170	10250	10150	13220	7120	10170	10203.99	0.36	0	1800	10336	10252	10186	10102	10036	10220	10070	28	3050	500	7320	10	1	5636000	577	7.80	1.04	12	0.09	1312.00	9863.00	17600	20230310	-41.88	9880	20231101	3.54	17600	-41.88	20230310	9880	3.54	20231101	17600	-41.88	20230310	9880	3.54	20231101	3.53	N	109080	500	28 억	20008	N	N	N	N
70	20231218	120734	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10230	60	2	0.59	39619880	3886	28.24	10170	10250	10150	13220	7120	10170	10195.54	0.36	0	1001	10336	10252	10186	10102	10036	10220	10070	28	3050	500	7320	10	1	5636000	577	7.80	1.04	12	0.07	1312.00	9863.00	17600	20230310	-41.88	9880	20231101	3.54	17600	-41.88	20230310	9880	3.54	20231101	17600	-41.88	20230310	9880	3.54	20231101	3.53	N	109080	500	28 억	20008	N	N	N	N
71	20231218	110738	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10190	20	2	0.20	20570630	2022	14.69	10170	10210	10150	13220	7120	10170	10173.41	0.36	0	218	10336	10252	10186	10102	10036	10220	10070	28	3050	500	7320	10	1	5636000	574	7.77	1.03	12	0.04	1312.00	9863.00	17600	20230310	-42.10	9880	20231101	3.14	17600	-42.10	20230310	9880	3.14	20231101	17600	-42.10	20230310	9880	3.14	20231101	3.53	N	109080	500	28 억	20008	N	N	N	N
72	20231218	100736	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10160	-10	5	-0.10	11184600	1099	7.99	10170	10210	10160	13220	7120	10170	10177.07	0.36	0	133	10336	10252	10186	10102	10036	10220	10070	28	3050	500	7320	10	1	5636000	573	7.74	1.03	12	0.02	1312.00	9863.00	17600	20230310	-42.27	9880	20231101	2.83	17600	-42.27	20230310	9880	2.83	20231101	17600	-42.27	20230310	9880	2.83	20231101	3.53	N	109080	500	28 억	20008	N	N	N	N
73	20231218	090734	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10170	0	3	0.00	213600	21	0.15	10170	10180	10170	13220	7120	10170	10171.43	0.36	0	2	10336	10252	10186	10102	10036	10220	10070	28	3050	500	7320	10	1	5636000	573	7.75	1.03	12	0.00	1312.00	9863.00	17600	20230310	-42.22	9880	20231101	2.94	17600	-42.22	20230310	9880	2.94	20231101	17600	-42.22	20230310	9880	2.94	20231101	3.53	N	109080	500	28 억	20008	N	N	N	N
74	20231215	160736	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10170	-60	5	-0.59	138311390	13584	149.50	10270	10270	10120	13290	7170	10230	10181.93	0.32	0	1898	10356	10292	10246	10182	10136	10270	10160	28	3060	500	7360	10	1	5636000	573	7.75	1.03	12	0.24	1312.00	9863.00	17600	20230310	-42.22	9880	20231101	2.94	17600	-42.22	20230310	9880	2.94	20231101	17600	-42.22	20230310	9880	2.94	20231101	3.51	N	109080	500	28 억	18110	N	N	N	N
75	20231215	150739	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10210	-20	5	-0.20	126228250	12398	136.45	10270	10270	10120	13290	7170	10230	10181.34	0.32	0	1694	10356	10292	10246	10182	10136	10270	10160	28	3060	500	7360	10	1	5636000	575	7.78	1.04	12	0.22	1312.00	9863.00	17600	20230310	-41.99	9880	20231101	3.34	17600	-41.99	20230310	9880	3.34	20231101	17600	-41.99	20230310	9880	3.34	20231101	3.51	N	109080	500	28 억	18110	N	N	N	N
76	20231215	140739	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10200	-30	5	-0.29	115614530	11357	124.99	10270	10270	10120	13290	7170	10230	10180.02	0.32	0	1707	10356	10292	10246	10182	10136	10270	10160	28	3060	500	7360	10	1	5636000	575	7.77	1.03	12	0.20	1312.00	9863.00	17600	20230310	-42.05	9880	20231101	3.24	17600	-42.05	20230310	9880	3.24	20231101	17600	-42.05	20230310	9880	3.24	20231101	3.51	N	109080	500	28 억	18110	N	N	N	N
77	20231215	130733	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10210	-20	5	-0.20	112429100	11045	121.56	10270	10270	10120	13290	7170	10230	10179.19	0.32	0	1825	10356	10292	10246	10182	10136	10270	10160	28	3060	500	7360	10	1	5636000	575	7.78	1.04	12	0.20	1312.00	9863.00	17600	20230310	-41.99	9880	20231101	3.34	17600	-41.99	20230310	9880	3.34	20231101	17600	-41.99	20230310	9880	3.34	20231101	3.51	N	109080	500	28 억	18110	N	N	N	N
78	20231215	120734	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10180	-50	5	-0.49	100241260	9844	108.34	10270	10270	10140	13290	7170	10230	10182.98	0.32	0	1802	10356	10292	10246	10182	10136	10270	10160	28	3060	500	7360	10	1	5636000	574	7.76	1.03	12	0.17	1312.00	9863.00	17600	20230310	-42.16	9880	20231101	3.04	17600	-42.16	20230310	9880	3.04	20231101	17600	-42.16	20230310	9880	3.04	20231101	3.51	N	109080	500	28 억	18110	N	N	N	N
79	20231215	110729	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10170	-60	5	-0.59	89324170	8774	96.57	10270	10270	10140	13290	7170	10230	10180.55	0.32	0	2268	10356	10292	10246	10182	10136	10270	10160	28	3060	500	7360	10	1	5636000	573	7.75	1.03	12	0.16	1312.00	9863.00	17600	20230310	-42.22	9880	20231101	2.94	17600	-42.22	20230310	9880	2.94	20231101	17600	-42.22	20230310	9880	2.94	20231101	3.51	N	109080	500	28 억	18110	N	N	N	N
80	20231215	100735	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10190	-40	5	-0.39	30215220	2960	32.58	10270	10270	10190	13290	7170	10230	10207.84	0.32	0	-233	10356	10292	10246	10182	10136	10270	10160	28	3060	500	7360	10	1	5636000	574	7.77	1.03	12	0.05	1312.00	9863.00	17600	20230310	-42.10	9880	20231101	3.14	17600	-42.10	20230310	9880	3.14	20231101	17600	-42.10	20230310	9880	3.14	20231101	3.51	N	109080	500	28 억	18110	N	N	N	N
81	20231215	090737	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10260	30	2	0.29	1927150	188	2.07	10270	10270	10190	13290	7170	10230	10250.80	0.32	0	-65	10356	10292	10246	10182	10136	10270	10160	28	3060	500	7360	10	1	5636000	578	7.82	1.04	12	0.00	1312.00	9863.00	17600	20230310	-41.70	9880	20231101	3.85	17600	-41.70	20230310	9880	3.85	20231101	17600	-41.70	20230310	9880	3.85	20231101	3.51	N	109080	500	28 억	18110	N	N	N	N
82	20231214	160732	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10230	10	2	0.10	91472470	8930	98.83	10290	10310	10200	13280	7160	10220	10243.28	0.33	0	-765	10386	10302	10216	10132	10046	10260	10090	28	3060	500	7350	10	1	5636000	577	7.80	1.04	12	0.16	1312.00	9863.00	17600	20230310	-41.88	9880	20231101	3.54	17600	-41.88	20230310	9880	3.54	20231101	17600	-41.88	20230310	9880	3.54	20231101	3.39	N	109080	500	28 억	18875	N	N	N	N
83	20231214	150758	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10220	0	3	0.00	89725470	8759	96.93	10290	10310	10200	13280	7160	10220	10243.80	0.33	0	-667	10386	10302	10216	10132	10046	10260	10090	28	3060	500	7350	10	1	5636000	576	7.79	1.04	12	0.16	1312.00	9863.00	17600	20230310	-41.93	9880	20231101	3.44	17600	-41.93	20230310	9880	3.44	20231101	17600	-41.93	20230310	9880	3.44	20231101	3.39	N	109080	500	28 억	18875	N	N	N	N
84	20231214	140739	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10240	20	2	0.20	69847190	6815	75.42	10290	10310	10200	13280	7160	10220	10249.04	0.33	0	-380	10386	10302	10216	10132	10046	10260	10090	28	3060	500	7350	10	1	5636000	577	7.80	1.04	12	0.12	1312.00	9863.00	17600	20230310	-41.82	9880	20231101	3.64	17600	-41.82	20230310	9880	3.64	20231101	17600	-41.82	20230310	9880	3.64	20231101	3.39	N	109080	500	28 억	18875	N	N	N	N
85	20231214	130754	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10240	20	2	0.20	66326300	6471	71.61	10290	10310	10200	13280	7160	10220	10249.78	0.33	0	-487	10386	10302	10216	10132	10046	10260	10090	28	3060	500	7350	10	1	5636000	577	7.80	1.04	12	0.11	1312.00	9863.00	17600	20230310	-41.82	9880	20231101	3.64	17600	-41.82	20230310	9880	3.64	20231101	17600	-41.82	20230310	9880	3.64	20231101	3.39	N	109080	500	28 억	18875	N	N	N	N
86	20231214	120807	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10200	-20	5	-0.20	58463490	5702	63.10	10290	10310	10200	13280	7160	10220	10253.16	0.33	0	-414	10386	10302	10216	10132	10046	10260	10090	28	3060	500	7350	10	1	5636000	575	7.77	1.03	12	0.10	1312.00	9863.00	17600	20230310	-42.05	9880	20231101	3.24	17600	-42.05	20230310	9880	3.24	20231101	17600	-42.05	20230310	9880	3.24	20231101	3.39	N	109080	500	28 억	18875	N	N	N	N
87	20231214	110735	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10240	20	2	0.20	42040840	4096	45.33	10290	10310	10220	13280	7160	10220	10263.88	0.33	0	-127	10386	10302	10216	10132	10046	10260	10090	28	3060	500	7350	10	1	5636000	577	7.80	1.04	12	0.07	1312.00	9863.00	17600	20230310	-41.82	9880	20231101	3.64	17600	-41.82	20230310	9880	3.64	20231101	17600	-41.82	20230310	9880	3.64	20231101	3.39	N	109080	500	28 억	18875	N	N	N	N
88	20231214	100725	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10280	60	2	0.59	27699380	2697	29.85	10290	10310	10220	13280	7160	10220	10270.44	0.33	0	88	10386	10302	10216	10132	10046	10260	10090	28	3060	500	7350	10	1	5636000	579	7.84	1.04	12	0.05	1312.00	9863.00	17600	20230310	-41.59	9880	20231101	4.05	17600	-41.59	20230310	9880	4.05	20231101	17600	-41.59	20230310	9880	4.05	20231101	3.39	N	109080	500	28 억	18875	N	N	N	N
89	20231214	090705	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10230	10	2	0.10	6195740	605	6.70	10290	10290	10220	13280	7160	10220	10240.89	0.33	0	-21	10386	10302	10216	10132	10046	10260	10090	28	3060	500	7350	10	1	5636000	577	7.80	1.04	12	0.01	1312.00	9863.00	17600	20230310	-41.88	9880	20231101	3.54	17600	-41.88	20230310	9880	3.54	20231101	17600	-41.88	20230310	9880	3.54	20231101	3.39	N	109080	500	28 억	18875	N	N	N	N
90	20231213	160730	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10220	-60	5	-0.58	92060980	9027	51.02	10260	10300	10130	13360	7200	10280	10198.40	0.38	0	-2607	10580	10430	10320	10170	10060	10505	10245	28	3080	500	7400	10	1	5636000	576	7.79	1.04	12	0.16	1312.00	9863.00	17600	20230310	-41.93	9880	20231101	3.44	17600	-41.93	20230310	9880	3.44	20231101	17600	-41.93	20230310	9880	3.44	20231101	3.37	N	109080	500	28 억	21631	N	N	N	N
91	20231213	150747	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10230	-50	5	-0.49	76941810	7538	42.60	10260	10300	10130	13360	7200	10280	10207.19	0.38	0	-2767	10580	10430	10320	10170	10060	10505	10245	28	3080	500	7400	10	1	5636000	577	7.80	1.04	12	0.13	1312.00	9863.00	17600	20230310	-41.88	9880	20231101	3.54	17600	-41.88	20230310	9880	3.54	20231101	17600	-41.88	20230310	9880	3.54	20231101	3.37	N	109080	500	28 억	21631	N	N	N	N
92	20231213	140745	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10230	-50	5	-0.49	56721480	5550	31.37	10260	10300	10170	13360	7200	10280	10220.09	0.38	0	-2155	10580	10430	10320	10170	10060	10505	10245	28	3080	500	7400	10	1	5636000	577	7.80	1.04	12	0.10	1312.00	9863.00	17600	20230310	-41.88	9880	20231101	3.54	17600	-41.88	20230310	9880	3.54	20231101	17600	-41.88	20230310	9880	3.54	20231101	3.37	N	109080	500	28 억	21631	N	N	N	N
93	20231213	130746	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10230	-50	5	-0.49	39185960	3832	21.66	10260	10300	10180	13360	7200	10280	10225.98	0.38	0	-1730	10580	10430	10320	10170	10060	10505	10245	28	3080	500	7400	10	1	5636000	577	7.80	1.04	12	0.07	1312.00	9863.00	17600	20230310	-41.88	9880	20231101	3.54	17600	-41.88	20230310	9880	3.54	20231101	17600	-41.88	20230310	9880	3.54	20231101	3.37	N	109080	500	28 억	21631	N	N	N	N
94	20231213	120744	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10260	-20	5	-0.19	35414260	3462	19.57	10260	10300	10190	13360	7200	10280	10229.42	0.38	0	-1719	10580	10430	10320	10170	10060	10505	10245	28	3080	500	7400	10	1	5636000	578	7.82	1.04	12	0.06	1312.00	9863.00	17600	20230310	-41.70	9880	20231101	3.85	17600	-41.70	20230310	9880	3.85	20231101	17600	-41.70	20230310	9880	3.85	20231101	3.37	N	109080	500	28 억	21631	N	N	N	N
95	20231213	110746	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10260	-20	5	-0.19	29167750	2851	16.11	10260	10300	10190	13360	7200	10280	10230.71	0.38	0	-1693	10580	10430	10320	10170	10060	10505	10245	28	3080	500	7400	10	1	5636000	578	7.82	1.04	12	0.05	1312.00	9863.00	17600	20230310	-41.70	9880	20231101	3.85	17600	-41.70	20230310	9880	3.85	20231101	17600	-41.70	20230310	9880	3.85	20231101	3.37	N	109080	500	28 억	21631	N	N	N	N
96	20231213	100749	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10200	-80	5	-0.78	19960820	1950	11.02	10260	10300	10200	13360	7200	10280	10236.32	0.38	0	-1470	10580	10430	10320	10170	10060	10505	10245	28	3080	500	7400	10	1	5636000	575	7.77	1.03	12	0.03	1312.00	9863.00	17600	20230310	-42.05	9880	20231101	3.24	17600	-42.05	20230310	9880	3.24	20231101	17600	-42.05	20230310	9880	3.24	20231101	3.37	N	109080	500	28 억	21631	N	N	N	N
97	20231213	090739	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10260	-20	5	-0.19	820800	80	0.45	10260	10260	10260	13360	7200	10280	10260.00	0.38	0	-13	10580	10430	10320	10170	10060	10505	10245	28	3080	500	7400	10	1	5636000	578	7.82	1.04	12	0.00	1312.00	9863.00	17600	20230310	-41.70	9880	20231101	3.85	17600	-41.70	20230310	9880	3.85	20231101	17600	-41.70	20230310	9880	3.85	20231101	3.37	N	109080	500	28 억	21631	N	N	N	N
98	20231212	160714	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10280	-80	5	-0.77	182461140	17662	90.31	10270	10470	10210	13460	7260	10360	10330.78	0.44	0	-2961	10566	10462	10306	10202	10046	10515	10255	28	3100	500	7450	10	1	5636000	579	7.84	1.04	12	0.31	1312.00	9863.00	17600	20230310	-41.59	9880	20231101	4.05	17600	-41.59	20230310	9880	4.05	20231101	17600	-41.59	20230310	9880	4.05	20231101	3.42	N	109080	500	28 억	24568	N	N	N	N
99	20231212	150722	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10250	-110	5	-1.06	180970410	17517	89.57	10270	10470	10210	13460	7260	10360	10331.13	0.44	0	-2943	10566	10462	10306	10202	10046	10515	10255	28	3100	500	7450	10	1	5636000	578	7.81	1.04	12	0.31	1312.00	9863.00	17600	20230310	-41.76	9880	20231101	3.74	17600	-41.76	20230310	9880	3.74	20231101	17600	-41.76	20230310	9880	3.74	20231101	3.42	N	109080	500	28 억	24568	N	N	N	N
100	20231212	140643	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10210	-150	5	-1.45	167095260	16165	82.66	10270	10470	10210	13460	7260	10360	10336.85	0.44	0	-2830	10566	10462	10306	10202	10046	10515	10255	28	3100	500	7450	10	1	5636000	575	7.78	1.04	12	0.29	1312.00	9863.00	17600	20230310	-41.99	9880	20231101	3.34	17600	-41.99	20230310	9880	3.34	20231101	17600	-41.99	20230310	9880	3.34	20231101	3.42	N	109080	500	28 억	24568	N	N	N	N
101	20231212	130644	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10270	-90	5	-0.87	130540330	12603	64.44	10270	10470	10260	13460	7260	10360	10357.88	0.44	0	-3119	10566	10462	10306	10202	10046	10515	10255	28	3100	500	7450	10	1	5636000	579	7.83	1.04	12	0.22	1312.00	9863.00	17600	20230310	-41.65	9880	20231101	3.95	17600	-41.65	20230310	9880	3.95	20231101	17600	-41.65	20230310	9880	3.95	20231101	3.42	N	109080	500	28 억	24568	N	N	N	N
102	20231212	120638	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10320	-40	5	-0.39	102959790	9933	50.79	10270	10470	10260	13460	7260	10360	10365.43	0.44	0	-1876	10566	10462	10306	10202	10046	10515	10255	28	3100	500	7450	10	1	5636000	582	7.87	1.05	12	0.18	1312.00	9863.00	17600	20230310	-41.36	9880	20231101	4.45	17600	-41.36	20230310	9880	4.45	20231101	17600	-41.36	20230310	9880	4.45	20231101	3.42	N	109080	500	28 억	24568	N	N	N	N
103	20231212	110649	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10310	-50	5	-0.48	92295110	8899	45.50	10270	10470	10260	13460	7260	10360	10371.40	0.44	0	-1864	10566	10462	10306	10202	10046	10515	10255	28	3100	500	7450	10	1	5636000	581	7.86	1.05	12	0.16	1312.00	9863.00	17600	20230310	-41.42	9880	20231101	4.35	17600	-41.42	20230310	9880	4.35	20231101	17600	-41.42	20230310	9880	4.35	20231101	3.42	N	109080	500	28 억	24568	N	N	N	N
104	20231212	100715	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10320	-40	5	-0.39	71422740	6876	35.16	10270	10470	10260	13460	7260	10360	10387.25	0.44	0	-2291	10566	10462	10306	10202	10046	10515	10255	28	3100	500	7450	10	1	5636000	582	7.87	1.05	12	0.12	1312.00	9863.00	17600	20230310	-41.36	9880	20231101	4.45	17600	-41.36	20230310	9880	4.45	20231101	17600	-41.36	20230310	9880	4.45	20231101	3.42	N	109080	500	28 억	24568	N	N	N	N
105	20231212	090714	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10270	-90	5	-0.87	2361980	230	1.18	10270	10300	10260	13460	7260	10360	10269.48	0.44	0	-84	10566	10462	10306	10202	10046	10515	10255	28	3100	500	7450	10	1	5636000	579	7.83	1.04	12	0.00	1312.00	9863.00	17600	20230310	-41.65	9880	20231101	3.95	17600	-41.65	20230310	9880	3.95	20231101	17600	-41.65	20230310	9880	3.95	20231101	3.42	N	109080	500	28 억	24568	N	N	N	N
106	20231211	160717	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10360	210	2	2.07	199092520	19316	140.64	10240	10410	10150	13190	7110	10150	10307.12	0.36	-3116	1095	10303	10226	10123	10046	9943	10265	10085	28	3040	500	7300	10	1	5636000	584	7.90	1.05	12	0.34	1312.00	9863.00	17600	20230310	-41.14	9880	20231101	4.86	17600	-41.14	20230310	9880	4.86	20231101	17600	-41.14	20230310	9880	4.86	20231101	3.41	N	109080	500	28 억	20339	N	N	N	N
107	20231211	150715	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10340	190	2	1.87	186345830	18086	131.69	10240	10410	10150	13190	7110	10150	10303.32	0.36	-3116	1169	10303	10226	10123	10046	9943	10265	10085	28	3040	500	7300	10	1	5636000	583	7.88	1.05	12	0.32	1312.00	9863.00	17600	20230310	-41.25	9880	20231101	4.66	17600	-41.25	20230310	9880	4.66	20231101	17600	-41.25	20230310	9880	4.66	20231101	3.41	N	109080	500	28 억	20339	N	N	N	N
108	20231211	140713	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10300	150	2	1.48	107926040	10498	76.44	10240	10350	10150	13190	7110	10150	10280.63	0.36	-3116	-242	10303	10226	10123	10046	9943	10265	10085	28	3040	500	7300	10	1	5636000	581	7.85	1.04	12	0.19	1312.00	9863.00	17600	20230310	-41.48	9880	20231101	4.25	17600	-41.48	20230310	9880	4.25	20231101	17600	-41.48	20230310	9880	4.25	20231101	3.41	N	109080	500	28 억	20339	N	N	N	N
109	20231211	130715	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10310	160	2	1.58	102021700	9925	72.27	10240	10350	10150	13190	7110	10150	10279.26	0.36	-3116	-169	10303	10226	10123	10046	9943	10265	10085	28	3040	500	7300	10	1	5636000	581	7.86	1.05	12	0.18	1312.00	9863.00	17600	20230310	-41.42	9880	20231101	4.35	17600	-41.42	20230310	9880	4.35	20231101	17600	-41.42	20230310	9880	4.35	20231101	3.41	N	109080	500	28 억	20339	N	N	N	N
110	20231211	120714	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10280	130	2	1.28	93009070	9047	65.87	10240	10350	10150	13190	7110	10150	10280.65	0.36	-3116	-337	10303	10226	10123	10046	9943	10265	10085	28	3040	500	7300	10	1	5636000	579	7.84	1.04	12	0.16	1312.00	9863.00	17600	20230310	-41.59	9880	20231101	4.05	17600	-41.59	20230310	9880	4.05	20231101	17600	-41.59	20230310	9880	4.05	20231101	3.41	N	109080	500	28 억	20339	N	N	N	N
111	20231211	110712	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10350	200	2	1.97	77185370	7511	54.69	10240	10350	10150	13190	7110	10150	10276.31	0.36	-3116	42	10303	10226	10123	10046	9943	10265	10085	28	3040	500	7300	10	1	5636000	583	7.89	1.05	12	0.13	1312.00	9863.00	17600	20230310	-41.19	9880	20231101	4.76	17600	-41.19	20230310	9880	4.76	20231101	17600	-41.19	20230310	9880	4.76	20231101	3.41	N	109080	500	28 억	20339	N	N	N	N
112	20231211	100710	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10210	60	2	0.59	13127280	1291	9.40	10240	10240	10150	13190	7110	10150	10168.30	0.36	-3116	-84	10303	10226	10123	10046	9943	10265	10085	28	3040	500	7300	10	1	5636000	575	7.78	1.04	12	0.02	1312.00	9863.00	17600	20230310	-41.99	9880	20231101	3.34	17600	-41.99	20230310	9880	3.34	20231101	17600	-41.99	20230310	9880	3.34	20231101	3.41	N	109080	500	28 억	20339	N	N	N	N
113	20231211	090710	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10150	0	3	0.00	2878000	283	2.06	10240	10240	10150	13190	7110	10150	10169.61	0.36	-3116	-183	10303	10226	10123	10046	9943	10265	10085	28	3040	500	7300	10	1	5636000	572	7.74	1.03	12	0.01	1312.00	9863.00	17600	20230310	-42.33	9880	20231101	2.73	17600	-42.33	20230310	9880	2.73	20231101	17600	-42.33	20230310	9880	2.73	20231101	3.41	N	109080	500	28 억	20339	N	N	N	N
114	20231208	160702	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10150	110	2	1.10	138976140	13731	128.46	10090	10200	10020	13050	7030	10040	10121.34	0.36	0	2898	10186	10112	10076	10002	9966	10095	9985	28	3010	500	7220	10	1	5636000	572	7.74	1.03	12	0.24	1312.00	9863.00	17600	20230310	-42.33	9880	20231101	2.73	17600	-42.33	20230310	9880	2.73	20231101	17600	-42.33	20230310	9880	2.73	20231101	3.42	N	109080	500	28 억	20339	N	N	N	N
115	20231208	150707	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10170	130	2	1.29	130181590	12865	120.36	10090	10200	10020	13050	7030	10040	10119.05	0.36	0	2665	10186	10112	10076	10002	9966	10095	9985	28	3010	500	7220	10	1	5636000	573	7.75	1.03	12	0.23	1312.00	9863.00	17600	20230310	-42.22	9880	20231101	2.94	17600	-42.22	20230310	9880	2.94	20231101	17600	-42.22	20230310	9880	2.94	20231101	3.42	N	109080	500	28 억	20339	N	N	N	N
116	20231208	140705	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10150	110	2	1.10	108041530	10685	99.96	10090	10200	10020	13050	7030	10040	10111.51	0.36	0	2654	10186	10112	10076	10002	9966	10095	9985	28	3010	500	7220	10	1	5636000	572	7.74	1.03	12	0.19	1312.00	9863.00	17600	20230310	-42.33	9880	20231101	2.73	17600	-42.33	20230310	9880	2.73	20231101	17600	-42.33	20230310	9880	2.73	20231101	3.42	N	109080	500	28 억	20339	N	N	N	N
117	20231208	130704	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10150	110	2	1.10	104245390	10311	96.46	10090	10200	10020	13050	7030	10040	10110.11	0.36	0	2628	10186	10112	10076	10002	9966	10095	9985	28	3010	500	7220	10	1	5636000	572	7.74	1.03	12	0.18	1312.00	9863.00	17600	20230310	-42.33	9880	20231101	2.73	17600	-42.33	20230310	9880	2.73	20231101	17600	-42.33	20230310	9880	2.73	20231101	3.42	N	109080	500	28 억	20339	N	N	N	N
118	20231208	120701	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10180	140	2	1.39	90650530	8974	83.96	10090	10200	10020	13050	7030	10040	10101.46	0.36	0	2121	10186	10112	10076	10002	9966	10095	9985	28	3010	500	7220	10	1	5636000	574	7.76	1.03	12	0.16	1312.00	9863.00	17600	20230310	-42.16	9880	20231101	3.04	17600	-42.16	20230310	9880	3.04	20231101	17600	-42.16	20230310	9880	3.04	20231101	3.42	N	109080	500	28 억	20339	N	N	N	N
119	20231208	110659	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10060	20	2	0.20	69625210	6898	64.53	10090	10200	10020	13050	7030	10040	10093.54	0.36	0	2189	10186	10112	10076	10002	9966	10095	9985	28	3010	500	7220	10	1	5636000	567	7.67	1.02	12	0.12	1312.00	9863.00	17600	20230310	-42.84	9880	20231101	1.82	17600	-42.84	20230310	9880	1.82	20231101	17600	-42.84	20230310	9880	1.82	20231101	3.42	N	109080	500	28 억	20339	N	N	N	N
120	20231208	100708	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10100	60	2	0.60	58851260	5829	54.53	10090	10200	10040	13050	7030	10040	10096.29	0.36	0	2124	10186	10112	10076	10002	9966	10095	9985	28	3010	500	7220	10	1	5636000	569	7.70	1.02	12	0.10	1312.00	9863.00	17600	20230310	-42.61	9880	20231101	2.23	17600	-42.61	20230310	9880	2.23	20231101	17600	-42.61	20230310	9880	2.23	20231101	3.42	N	109080	500	28 억	20339	N	N	N	N
121	20231208	090659	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10090	50	2	0.50	221980	22	0.21	10090	10090	10090	13050	7030	10040	10090.00	0.36	0	-3	10186	10112	10076	10002	9966	10095	9985	28	3010	500	7220	10	1	5636000	569	7.69	1.02	12	0.00	1312.00	9863.00	17600	20230310	-42.67	9880	20231101	2.13	17600	-42.67	20230310	9880	2.13	20231101	17600	-42.67	20230310	9880	2.13	20231101	3.42	N	109080	500	28 억	20339	N	N	N	N
122	20231207	160701	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10040	-50	5	-0.50	103104390	10229	82.77	10150	10150	10040	13110	7070	10090	10079.62	0.38	0	-1368	10290	10190	10120	10020	9950	10240	10070	28	3020	500	7260	10	1	5636000	566	7.65	1.02	12	0.18	1312.00	9863.00	17600	20230310	-42.95	9880	20231101	1.62	17600	-42.95	20230310	9880	1.62	20231101	17600	-42.95	20230310	9880	1.62	20231101	3.46	N	109080	500	28 억	21533	N	N	N	N
123	20231207	150702	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10080	-10	5	-0.10	84354550	8364	67.68	10150	10150	10060	13110	7070	10090	10085.43	0.38	0	-1225	10290	10190	10120	10020	9950	10240	10070	28	3020	500	7260	10	1	5636000	568	7.68	1.02	12	0.15	1312.00	9863.00	17600	20230310	-42.73	9880	20231101	2.02	17600	-42.73	20230310	9880	2.02	20231101	17600	-42.73	20230310	9880	2.02	20231101	3.46	N	109080	500	28 억	21533	N	N	N	N
124	20231207	140659	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10100	10	2	0.10	76396370	7575	61.29	10150	10150	10070	13110	7070	10090	10085.33	0.38	0	-1023	10290	10190	10120	10020	9950	10240	10070	28	3020	500	7260	10	1	5636000	569	7.70	1.02	12	0.13	1312.00	9863.00	17600	20230310	-42.61	9880	20231101	2.23	17600	-42.61	20230310	9880	2.23	20231101	17600	-42.61	20230310	9880	2.23	20231101	3.46	N	109080	500	28 억	21533	N	N	N	N
125	20231207	130659	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10090	0	3	0.00	63891380	6334	51.25	10150	10150	10070	13110	7070	10090	10087.05	0.38	0	-1018	10290	10190	10120	10020	9950	10240	10070	28	3020	500	7260	10	1	5636000	569	7.69	1.02	12	0.11	1312.00	9863.00	17600	20230310	-42.67	9880	20231101	2.13	17600	-42.67	20230310	9880	2.13	20231101	17600	-42.67	20230310	9880	2.13	20231101	3.46	N	109080	500	28 억	21533	N	N	N	N
126	20231207	120700	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10070	-20	5	-0.20	59518920	5900	47.74	10150	10150	10070	13110	7070	10090	10087.95	0.38	0	-1013	10290	10190	10120	10020	9950	10240	10070	28	3020	500	7260	10	1	5636000	568	7.68	1.02	12	0.10	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	17600	-42.78	20230310	9880	1.92	20231101	17600	-42.78	20230310	9880	1.92	20231101	3.46	N	109080	500	28 억	21533	N	N	N	N
127	20231207	110656	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10090	0	3	0.00	47741730	4731	38.28	10150	10150	10070	13110	7070	10090	10091.26	0.38	0	-960	10290	10190	10120	10020	9950	10240	10070	28	3020	500	7260	10	1	5636000	569	7.69	1.02	12	0.08	1312.00	9863.00	17600	20230310	-42.67	9880	20231101	2.13	17600	-42.67	20230310	9880	2.13	20231101	17600	-42.67	20230310	9880	2.13	20231101	3.46	N	109080	500	28 억	21533	N	N	N	N
128	20231207	100654	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10140	50	2	0.50	26230580	2600	21.04	10150	10150	10070	13110	7070	10090	10088.68	0.38	0	-514	10290	10190	10120	10020	9950	10240	10070	28	3020	500	7260	10	1	5636000	571	7.73	1.03	12	0.05	1312.00	9863.00	17600	20230310	-42.39	9880	20231101	2.63	17600	-42.39	20230310	9880	2.63	20231101	17600	-42.39	20230310	9880	2.63	20231101	3.46	N	109080	500	28 억	21533	N	N	N	N
129	20231207	090701	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10100	10	2	0.10	1797280	178	1.44	10150	10150	10090	13110	7070	10090	10097.08	0.38	0	-62	10290	10190	10120	10020	9950	10240	10070	28	3020	500	7260	10	1	5636000	569	7.70	1.02	12	0.00	1312.00	9863.00	17600	20230310	-42.61	9880	20231101	2.23	17600	-42.61	20230310	9880	2.23	20231101	17600	-42.61	20230310	9880	2.23	20231101	3.46	N	109080	500	28 억	21533	N	N	N	N
130	20231206	160650	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10090	20	2	0.20	121877130	12038	60.99	10050	10220	10050	13090	7050	10070	10124.48	0.34	0	2080	10463	10266	10133	9936	9803	10235	9905	28	3020	500	7250	10	1	5636000	569	7.69	1.02	12	0.21	1312.00	9863.00	17600	20230310	-42.67	9880	20231101	2.13	17600	-42.67	20230310	9880	2.13	20231101	17600	-42.67	20230310	9880	2.13	20231101	3.46	N	109080	500	28 억	19137	N	N	N	N
131	20231206	150701	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10140	70	2	0.70	95629240	9438	47.82	10050	10220	10050	13090	7050	10070	10132.36	0.34	0	1375	10463	10266	10133	9936	9803	10235	9905	28	3020	500	7250	10	1	5636000	571	7.73	1.03	12	0.17	1312.00	9863.00	17600	20230310	-42.39	9880	20231101	2.63	17600	-42.39	20230310	9880	2.63	20231101	17600	-42.39	20230310	9880	2.63	20231101	3.46	N	109080	500	28 억	19137	N	N	N	N
132	20231206	140700	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10150	80	2	0.79	85661160	8455	42.84	10050	10220	10050	13090	7050	10070	10131.42	0.34	0	1436	10463	10266	10133	9936	9803	10235	9905	28	3020	500	7250	10	1	5636000	572	7.74	1.03	12	0.15	1312.00	9863.00	17600	20230310	-42.33	9880	20231101	2.73	17600	-42.33	20230310	9880	2.73	20231101	17600	-42.33	20230310	9880	2.73	20231101	3.46	N	109080	500	28 억	19137	N	N	N	N
133	20231206	130652	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10150	80	2	0.79	75961050	7500	38.00	10050	10220	10050	13090	7050	10070	10128.14	0.34	0	1322	10463	10266	10133	9936	9803	10235	9905	28	3020	500	7250	10	1	5636000	572	7.74	1.03	12	0.13	1312.00	9863.00	17600	20230310	-42.33	9880	20231101	2.73	17600	-42.33	20230310	9880	2.73	20231101	17600	-42.33	20230310	9880	2.73	20231101	3.46	N	109080	500	28 억	19137	N	N	N	N
134	20231206	120649	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10150	80	2	0.79	67915320	6704	33.97	10050	10220	10050	13090	7050	10070	10130.57	0.34	0	1095	10463	10266	10133	9936	9803	10235	9905	28	3020	500	7250	10	1	5636000	572	7.74	1.03	12	0.12	1312.00	9863.00	17600	20230310	-42.33	9880	20231101	2.73	17600	-42.33	20230310	9880	2.73	20231101	17600	-42.33	20230310	9880	2.73	20231101	3.46	N	109080	500	28 억	19137	N	N	N	N
135	20231206	110702	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10160	90	2	0.89	57832200	5709	28.93	10050	10220	10050	13090	7050	10070	10130.01	0.34	0	796	10463	10266	10133	9936	9803	10235	9905	28	3020	500	7250	10	1	5636000	573	7.74	1.03	12	0.10	1312.00	9863.00	17600	20230310	-42.27	9880	20231101	2.83	17600	-42.27	20230310	9880	2.83	20231101	17600	-42.27	20230310	9880	2.83	20231101	3.46	N	109080	500	28 억	19137	N	N	N	N
136	20231206	100653	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10200	130	2	1.29	37383490	3689	18.69	10050	10210	10050	13090	7050	10070	10133.77	0.34	0	530	10463	10266	10133	9936	9803	10235	9905	28	3020	500	7250	10	1	5636000	575	7.77	1.03	12	0.07	1312.00	9863.00	17600	20230310	-42.05	9880	20231101	3.24	17600	-42.05	20230310	9880	3.24	20231101	17600	-42.05	20230310	9880	3.24	20231101	3.46	N	109080	500	28 억	19137	N	N	N	N
137	20231206	090655	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10090	20	2	0.20	271520	27	0.14	10050	10140	10050	13090	7050	10070	10056.30	0.34	0	-22	10463	10266	10133	9936	9803	10235	9905	28	3020	500	7250	10	1	5636000	569	7.69	1.02	12	0.00	1312.00	9863.00	17600	20230310	-42.67	9880	20231101	2.13	17600	-42.67	20230310	9880	2.13	20231101	17600	-42.67	20230310	9880	2.13	20231101	3.46	N	109080	500	28 억	19137	N	N	N	N
138	20231205	160659	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10070	0	3	0.00	200687700	19730	224.87	10070	10330	10000	13090	7050	10070	10174.78	0.37	0	-1756	10190	10130	10030	9970	9870	10160	10000	28	3020	500	7250	10	1	5636000	568	7.68	1.02	12	0.35	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	17600	-42.78	20230310	9880	1.92	20231101	17600	-42.78	20230310	9880	1.92	20231101	3.48	N	109080	500	28 억	20812	N	N	N	N
139	20231205	150655	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10040	-30	5	-0.30	192786400	18945	215.92	10070	10330	10000	13090	7050	10070	10176.11	0.37	0	-1686	10190	10130	10030	9970	9870	10160	10000	28	3020	500	7250	10	1	5636000	566	7.65	1.02	12	0.34	1312.00	9863.00	17600	20230310	-42.95	9880	20231101	1.62	17600	-42.95	20230310	9880	1.62	20231101	17600	-42.95	20230310	9880	1.62	20231101	3.48	N	109080	500	28 억	20812	N	N	N	N
140	20231205	140655	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10070	0	3	0.00	171301790	16808	191.57	10070	10330	10000	13090	7050	10070	10191.68	0.37	0	-505	10190	10130	10030	9970	9870	10160	10000	28	3020	500	7250	10	1	5636000	568	7.68	1.02	12	0.30	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	17600	-42.78	20230310	9880	1.92	20231101	17600	-42.78	20230310	9880	1.92	20231101	3.48	N	109080	500	28 억	20812	N	N	N	N
141	20231205	130653	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10080	10	2	0.10	155048800	15191	173.14	10070	10330	10000	13090	7050	10070	10206.62	0.37	0	-593	10190	10130	10030	9970	9870	10160	10000	28	3020	500	7250	10	1	5636000	568	7.68	1.02	12	0.27	1312.00	9863.00	17600	20230310	-42.73	9880	20231101	2.02	17600	-42.73	20230310	9880	2.02	20231101	17600	-42.73	20230310	9880	2.02	20231101	3.48	N	109080	500	28 억	20812	N	N	N	N
142	20231205	120649	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10170	100	2	0.99	138880740	13592	154.91	10070	10330	10000	13090	7050	10070	10217.83	0.37	0	262	10190	10130	10030	9970	9870	10160	10000	28	3020	500	7250	10	1	5636000	573	7.75	1.03	12	0.24	1312.00	9863.00	17600	20230310	-42.22	9880	20231101	2.94	17600	-42.22	20230310	9880	2.94	20231101	17600	-42.22	20230310	9880	2.94	20231101	3.48	N	109080	500	28 억	20812	N	N	N	N
143	20231205	110649	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10170	100	2	0.99	132952810	13010	148.28	10070	10330	10000	13090	7050	10070	10219.28	0.37	0	395	10190	10130	10030	9970	9870	10160	10000	28	3020	500	7250	10	1	5636000	573	7.75	1.03	12	0.23	1312.00	9863.00	17600	20230310	-42.22	9880	20231101	2.94	17600	-42.22	20230310	9880	2.94	20231101	17600	-42.22	20230310	9880	2.94	20231101	3.48	N	109080	500	28 억	20812	N	N	N	N
144	20231205	100652	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10290	220	2	2.18	107743500	10544	120.17	10070	10330	10000	13090	7050	10070	10218.47	0.37	0	900	10190	10130	10030	9970	9870	10160	10000	28	3020	500	7250	10	1	5636000	580	7.84	1.04	12	0.19	1312.00	9863.00	17600	20230310	-41.53	9880	20231101	4.15	17600	-41.53	20230310	9880	4.15	20231101	17600	-41.53	20230310	9880	4.15	20231101	3.48	N	109080	500	28 억	20812	N	N	N	N
145	20231205	090650	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10000	-70	5	-0.70	2825710	282	3.21	10070	10070	10000	13090	7050	10070	10020.25	0.37	0	-1	10190	10130	10030	9970	9870	10160	10000	28	3020	500	7250	10	1	5636000	564	7.62	1.01	12	0.01	1312.00	9863.00	17600	20230310	-43.18	9880	20231101	1.21	17600	-43.18	20230310	9880	1.21	20231101	17600	-43.18	20230310	9880	1.21	20231101	3.48	N	109080	500	28 억	20812	N	N	N	N
146	20231204	160646	00	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	10070	60	2	0.60	87958860	8774	75.53	10000	10090	9930	13010	7010	10010	10024.93	0.37	0	43	10110	10060	10030	9980	9950	10045	9965	28	3000	500	7200	10	1	5636000	568	7.68	1.02	12	0.16	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	17600	-42.78	20230310	9880	1.92	20231101	17600	-42.78	20230310	9880	1.92	20231101	3.45	N	109080	500	28 억	20760	N	N	N	N
147	20231204	150650	00	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	10070	60	2	0.60	80550340	8038	69.19	10000	10090	9930	13010	7010	10010	10021.19	0.37	0	13	10110	10060	10030	9980	9950	10045	9965	28	3000	500	7200	10	1	5636000	568	7.68	1.02	12	0.14	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	17600	-42.78	20230310	9880	1.92	20231101	17600	-42.78	20230310	9880	1.92	20231101	3.45	N	109080	500	28 억	20760	N	N	N	N
148	20231204	140645	00	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	10070	60	2	0.60	71736980	7162	61.65	10000	10090	9930	13010	7010	10010	10016.33	0.37	0	-85	10110	10060	10030	9980	9950	10045	9965	28	3000	500	7200	10	1	5636000	568	7.68	1.02	12	0.13	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	17600	-42.78	20230310	9880	1.92	20231101	17600	-42.78	20230310	9880	1.92	20231101	3.45	N	109080	500	28 억	20760	N	N	N	N
149	20231204	130644	00	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	10070	60	2	0.60	62804790	6274	54.01	10000	10090	9930	13010	7010	10010	10010.33	0.37	0	-345	10110	10060	10030	9980	9950	10045	9965	28	3000	500	7200	10	1	5636000	568	7.68	1.02	12	0.11	1312.00	9863.00	17600	20230310	-42.78	9880	20231101	1.92	17600	-42.78	20230310	9880	1.92	20231101	17600	-42.78	20230310	9880	1.92	20231101	3.45	N	109080	500	28 억	20760	N	N	N	N
150	20231204	120645	00	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	10090	80	2	0.80	49907240	4991	42.96	10000	10090	9930	13010	7010	10010	9999.45	0.37	0	-716	10110	10060	10030	9980	9950	10045	9965	28	3000	500	7200	10	1	5636000	569	7.69	1.02	12	0.09	1312.00	9863.00	17600	20230310	-42.67	9880	20231101	2.13	17600	-42.67	20230310	9880	2.13	20231101	17600	-42.67	20230310	9880	2.13	20231101	3.45	N	109080	500	28 억	20760	N	N	N	N
151	20231204	110647	00	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	10030	20	2	0.20	40952190	4100	35.29	10000	10040	9930	13010	7010	10010	9988.34	0.37	0	-884	10110	10060	10030	9980	9950	10045	9965	28	3000	500	7200	10	1	5636000	565	7.64	1.02	12	0.07	1312.00	9863.00	17600	20230310	-43.01	9880	20231101	1.52	17600	-43.01	20230310	9880	1.52	20231101	17600	-43.01	20230310	9880	1.52	20231101	3.45	N	109080	500	28 억	20760	N	N	N	N
152	20231204	100646	00	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	10020	10	2	0.10	28762110	2882	24.81	10000	10040	9930	13010	7010	10010	9979.91	0.37	0	-1003	10110	10060	10030	9980	9950	10045	9965	28	3000	500	7200	10	1	5636000	565	7.64	1.02	12	0.05	1312.00	9863.00	17600	20230310	-43.07	9880	20231101	1.42	17600	-43.07	20230310	9880	1.42	20231101	17600	-43.07	20230310	9880	1.42	20231101	3.45	N	109080	500	28 억	20760	N	N	N	N
153	20231204	090645	00	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	9950	-60	5	-0.60	8133140	815	7.02	10000	10000	9950	13010	7010	10010	9979.31	0.37	0	-168	10110	10060	10030	9980	9950	10045	9965	28	3000	500	7200	10	1	5636000	561	7.58	1.01	12	0.01	1312.00	9863.00	17600	20230310	-43.47	9880	20231101	0.71	17600	-43.47	20230310	9880	0.71	20231101	17600	-43.47	20230310	9880	0.71	20231101	3.45	N	109080	500	28 억	20760	N	N	N	N
154	20231201	160646	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10010	-50	5	-0.50	116441520	11616	148.94	10020	10080	10000	13070	7050	10060	10024.38	0.40	0	-1503	10133	10096	10053	10016	9973	10100	10020	28	3010	500	7240	10	1	5636000	564	7.63	1.01	12	0.21	1312.00	9863.00	17600	20230310	-43.12	9880	20231101	1.32	17600	-43.12	20230310	9880	1.32	20231101	17600	-43.12	20230310	9880	1.32	20231101	3.45	N	109080	500	28 억	22263	N	N	N	N
155	20231201	150644	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10010	-50	5	-0.50	96440130	9618	123.32	10020	10080	10000	13070	7050	10060	10027.05	0.40	0	-982	10133	10096	10053	10016	9973	10100	10020	28	3010	500	7240	10	1	5636000	564	7.63	1.01	12	0.17	1312.00	9863.00	17600	20230310	-43.12	9880	20231101	1.32	17600	-43.12	20230310	9880	1.32	20231101	17600	-43.12	20230310	9880	1.32	20231101	3.45	N	109080	500	28 억	22263	N	N	N	N
156	20231201	140644	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10010	-50	5	-0.50	62100540	6190	79.37	10020	10080	10000	13070	7050	10060	10032.40	0.40	0	-550	10133	10096	10053	10016	9973	10100	10020	28	3010	500	7240	10	1	5636000	564	7.63	1.01	12	0.11	1312.00	9863.00	17600	20230310	-43.12	9880	20231101	1.32	17600	-43.12	20230310	9880	1.32	20231101	17600	-43.12	20230310	9880	1.32	20231101	3.45	N	109080	500	28 억	22263	N	N	N	N
157	20231201	130644	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10050	-10	5	-0.10	54401750	5422	69.52	10020	10080	10000	13070	7050	10060	10033.52	0.40	0	-550	10133	10096	10053	10016	9973	10100	10020	28	3010	500	7240	10	1	5636000	566	7.66	1.02	12	0.10	1312.00	9863.00	17600	20230310	-42.90	9880	20231101	1.72	17600	-42.90	20230310	9880	1.72	20231101	17600	-42.90	20230310	9880	1.72	20231101	3.45	N	109080	500	28 억	22263	N	N	N	N
158	20231201	120650	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10050	-10	5	-0.10	48582010	4842	62.08	10020	10080	10000	13070	7050	10060	10033.46	0.40	0	-413	10133	10096	10053	10016	9973	10100	10020	28	3010	500	7240	10	1	5636000	566	7.66	1.02	12	0.09	1312.00	9863.00	17600	20230310	-42.90	9880	20231101	1.72	17600	-42.90	20230310	9880	1.72	20231101	17600	-42.90	20230310	9880	1.72	20231101	3.45	N	109080	500	28 억	22263	N	N	N	N
159	20231201	110646	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10050	-10	5	-0.10	44020430	4388	56.26	10020	10080	10000	13070	7050	10060	10032.00	0.40	0	-170	10133	10096	10053	10016	9973	10100	10020	28	3010	500	7240	10	1	5636000	566	7.66	1.02	12	0.08	1312.00	9863.00	17600	20230310	-42.90	9880	20231101	1.72	17600	-42.90	20230310	9880	1.72	20231101	17600	-42.90	20230310	9880	1.72	20231101	3.45	N	109080	500	28 억	22263	N	N	N	N
160	20231201	100651	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10020	-40	5	-0.40	25829120	2576	33.03	10020	10080	10000	13070	7050	10060	10026.83	0.40	0	-337	10133	10096	10053	10016	9973	10100	10020	28	3010	500	7240	10	1	5636000	565	7.64	1.02	12	0.05	1312.00	9863.00	17600	20230310	-43.07	9880	20231101	1.42	17600	-43.07	20230310	9880	1.42	20231101	17600	-43.07	20230310	9880	1.42	20231101	3.45	N	109080	500	28 억	22263	N	N	N	N
161	20231201	090643	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	10020	-40	5	-0.40	5490720	547	7.01	10020	10080	10020	13070	7050	10060	10037.88	0.40	0	-377	10133	10096	10053	10016	9973	10100	10020	28	3010	500	7240	10	1	5636000	565	7.64	1.02	12	0.01	1312.00	9863.00	17600	20230310	-43.07	9880	20231101	1.42	17600	-43.07	20230310	9880	1.42	20231101	17600	-43.07	20230310	9880	1.42	20231101	3.45	N	109080	500	28 억	22263	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History