KissMeData/078890/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5040	40	2	0.80	433031000	86423	100.18	5000	5060	4960	6500	3500	5000	5010.61	5.49	52723	29890	5080	5040	5010	4970	4940	5060	4990	85	1500	500	3600	10	1	16971649	855	7.79	0.43	12	0.51	647.00	11778.00	10507	20230323	-52.03	4517	20231219	11.58	10507	-52.03	20230323	4517	11.58	20231219	10700	-52.90	20230323	4600	9.57	20231219	5.65	N	078890	500	84 억	932463	N	N	407	N	N
3	20231229	150714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5040	40	2	0.80	433031000	86423	100.18	5000	5060	4960	6500	3500	5000	5010.61	5.49	52723	29890	5080	5040	5010	4970	4940	5060	4990	85	1500	500	3600	10	1	16971649	855	7.79	0.43	12	0.51	647.00	11778.00	10507	20230323	-52.03	4517	20231219	11.58	10507	-52.03	20230323	4517	11.58	20231219	10700	-52.90	20230323	4600	9.57	20231219	5.65	N	078890	500	84 억	932463	N	N	407	N	N
4	20231229	140714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5040	40	2	0.80	433031000	86423	100.18	5000	5060	4960	6500	3500	5000	5010.61	5.49	52723	29890	5080	5040	5010	4970	4940	5060	4990	85	1500	500	3600	10	1	16971649	855	7.79	0.43	12	0.51	647.00	11778.00	10507	20230323	-52.03	4517	20231219	11.58	10507	-52.03	20230323	4517	11.58	20231219	10700	-52.90	20230323	4600	9.57	20231219	5.65	N	078890	500	84 억	932463	N	N	407	N	N
5	20231229	130714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5040	40	2	0.80	433031000	86423	100.18	5000	5060	4960	6500	3500	5000	5010.61	5.49	52723	29890	5080	5040	5010	4970	4940	5060	4990	85	1500	500	3600	10	1	16971649	855	7.79	0.43	12	0.51	647.00	11778.00	10507	20230323	-52.03	4517	20231219	11.58	10507	-52.03	20230323	4517	11.58	20231219	10700	-52.90	20230323	4600	9.57	20231219	5.65	N	078890	500	84 억	932463	N	N	407	N	N
6	20231229	120716	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5040	40	2	0.80	433031000	86423	100.18	5000	5060	4960	6500	3500	5000	5010.61	5.49	52723	29890	5080	5040	5010	4970	4940	5060	4990	85	1500	500	3600	10	1	16971649	855	7.79	0.43	12	0.51	647.00	11778.00	10507	20230323	-52.03	4517	20231219	11.58	10507	-52.03	20230323	4517	11.58	20231219	10700	-52.90	20230323	4600	9.57	20231219	5.65	N	078890	500	84 억	932463	N	N	407	N	N
7	20231229	110646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5040	40	2	0.80	433031000	86423	100.18	5000	5060	4960	6500	3500	5000	5010.61	5.49	52723	29890	5080	5040	5010	4970	4940	5060	4990	85	1500	500	3600	10	1	16971649	855	7.79	0.43	12	0.51	647.00	11778.00	10507	20230323	-52.03	4517	20231219	11.58	10507	-52.03	20230323	4517	11.58	20231219	10700	-52.90	20230323	4600	9.57	20231219	5.65	N	078890	500	84 억	932463	N	N	407	N	N
8	20231229	100651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5040	40	2	0.80	433031000	86423	100.18	5000	5060	4960	6500	3500	5000	5010.61	5.49	52723	29890	5080	5040	5010	4970	4940	5060	4990	85	1500	500	3600	10	1	16971649	855	7.79	0.43	12	0.51	647.00	11778.00	10507	20230323	-52.03	4517	20231219	11.58	10507	-52.03	20230323	4517	11.58	20231219	10700	-52.90	20230323	4600	9.57	20231219	5.65	N	078890	500	84 억	932463	N	N	407	N	N
9	20231229	090651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5040	40	2	0.80	433031000	86423	100.18	5000	5060	4960	6500	3500	5000	5010.61	5.49	52723	29890	5080	5040	5010	4970	4940	5060	4990	85	1500	500	3600	10	1	16971649	855	7.79	0.43	12	0.51	647.00	11778.00	10507	20230323	-52.03	4517	20231219	11.58	10507	-52.03	20230323	4517	11.58	20231219	10700	-52.90	20230323	4600	9.57	20231219	5.65	N	078890	500	84 억	932463	N	N	407	N	N
10	20231228	160644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5040	40	2	0.80	429696570	85757	99.41	5000	5060	4960	6500	3500	5000	5010.61	5.18	0	29890	5080	5040	5010	4970	4940	5060	4990	85	1500	500	3600	10	1	16971649	855	7.79	0.43	12	0.51	647.00	11778.00	10507	20230323	-52.03	4517	20231219	11.58	10507	-52.03	20230323	4517	11.58	20231219	10700	-52.90	20230323	4600	9.57	20231219	5.65	N	078890	500	84 억	879740	N	N	407	N	N
11	20231228	150651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5020	20	2	0.40	403013670	80456	93.27	5000	5060	4960	6500	3500	5000	5009.12	5.18	0	28847	5080	5040	5010	4970	4940	5060	4990	85	1500	500	3600	10	1	16971649	852	7.76	0.43	12	0.47	647.00	11778.00	10507	20230323	-52.22	4517	20231219	11.14	10507	-52.22	20230323	4517	11.14	20231219	10700	-53.08	20230323	4600	9.13	20231219	5.65	N	078890	500	84 억	879740	N	N	209	N	N
12	20231228	140644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5020	20	2	0.40	355673510	71020	82.33	5000	5060	4960	6500	3500	5000	5008.08	5.18	0	27213	5080	5040	5010	4970	4940	5060	4990	85	1500	500	3600	10	1	16971649	852	7.76	0.43	12	0.42	647.00	11778.00	10507	20230323	-52.22	4517	20231219	11.14	10507	-52.22	20230323	4517	11.14	20231219	10700	-53.08	20230323	4600	9.13	20231219	5.65	N	078890	500	84 억	879740	N	N	209	N	N
13	20231228	130644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5030	30	2	0.60	322874570	64476	74.74	5000	5060	4960	6500	3500	5000	5007.67	5.18	0	25745	5080	5040	5010	4970	4940	5060	4990	85	1500	500	3600	10	1	16971649	854	7.77	0.43	12	0.38	647.00	11778.00	10507	20230323	-52.13	4517	20231219	11.36	10507	-52.13	20230323	4517	11.36	20231219	10700	-52.99	20230323	4600	9.35	20231219	5.65	N	078890	500	84 억	879740	N	N	209	N	N
14	20231228	120646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5050	50	2	1.00	218426100	43644	50.59	5000	5060	4960	6500	3500	5000	5004.72	5.18	0	19318	5080	5040	5010	4970	4940	5060	4990	85	1500	500	3600	10	1	16971649	857	7.81	0.43	12	0.26	647.00	11778.00	10507	20230323	-51.94	4517	20231219	11.80	10507	-51.94	20230323	4517	11.80	20231219	10700	-52.80	20230323	4600	9.78	20231219	5.65	N	078890	500	84 억	879740	N	N	209	N	N
15	20231228	110647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5030	30	2	0.60	180332050	36075	41.82	5000	5030	4960	6500	3500	5000	4998.81	5.18	0	18597	5080	5040	5010	4970	4940	5060	4990	85	1500	500	3600	10	1	16971649	854	7.77	0.43	12	0.21	647.00	11778.00	10507	20230323	-52.13	4517	20231219	11.36	10507	-52.13	20230323	4517	11.36	20231219	10700	-52.99	20230323	4600	9.35	20231219	5.65	N	078890	500	84 억	879740	N	N	209	N	N
16	20231228	100644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5020	20	2	0.40	79636045	15956	18.50	5000	5030	4960	6500	3500	5000	4990.98	5.18	0	4151	5080	5040	5010	4970	4940	5060	4990	85	1500	500	3600	10	1	16971649	852	7.76	0.43	12	0.09	647.00	11778.00	10507	20230323	-52.22	4517	20231219	11.14	10507	-52.22	20230323	4517	11.14	20231219	10700	-53.08	20230323	4600	9.13	20231219	5.65	N	078890	500	84 억	879740	N	N	209	N	N
17	20231228	090645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5030	30	2	0.60	5186650	1035	1.20	5000	5030	5000	6500	3500	5000	5011.26	5.18	0	-202	5080	5040	5010	4970	4940	5060	4990	85	1500	500	3600	10	1	16971649	854	7.77	0.43	12	0.01	647.00	11778.00	10507	20230323	-52.13	4517	20231219	11.36	10507	-52.13	20230323	4517	11.36	20231219	10700	-52.99	20230323	4600	9.35	20231219	5.65	N	078890	500	84 억	879740	N	N	209	N	N
18	20231227	160639	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5000	80	2	1.63	428321660	85449	76.01	4990	5050	4980	6390	3445	4920	5012.63	5.11	0	9941	5122	5020	4965	4863	4808	4993	4836	85	1470	500	3540	10	1	16971649	849	7.73	0.42	12	0.50	647.00	11778.00	10507	20230323	-52.41	4517	20231219	10.69	10507	-52.41	20230323	4517	10.69	20231219	10700	-53.27	20230323	4600	8.70	20231219	5.69	N	078890	500	84 억	867857	N	N	202	N	N
19	20231227	150648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5030	110	2	2.24	381071520	76006	67.61	4990	5050	4980	6390	3445	4920	5013.70	5.11	0	8519	5122	5020	4965	4863	4808	4993	4836	85	1470	500	3540	10	1	16971649	854	7.77	0.43	12	0.45	647.00	11778.00	10507	20230323	-52.13	4517	20231219	11.36	10507	-52.13	20230323	4517	11.36	20231219	10700	-52.99	20230323	4600	9.35	20231219	5.69	N	078890	500	84 억	867857	N	N	42	N	N
20	20231227	140646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5030	110	2	2.24	310930400	62056	55.20	4990	5050	4980	6390	3445	4920	5010.48	5.11	0	6828	5122	5020	4965	4863	4808	4993	4836	85	1470	500	3540	10	1	16971649	854	7.77	0.43	12	0.37	647.00	11778.00	10507	20230323	-52.13	4517	20231219	11.36	10507	-52.13	20230323	4517	11.36	20231219	10700	-52.99	20230323	4600	9.35	20231219	5.69	N	078890	500	84 억	867857	N	N	42	N	N
21	20231227	130641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5050	130	2	2.64	284168650	56725	50.46	4990	5050	4980	6390	3445	4920	5009.58	5.11	0	5804	5122	5020	4965	4863	4808	4993	4836	85	1470	500	3540	10	1	16971649	857	7.81	0.43	12	0.33	647.00	11778.00	10507	20230323	-51.94	4517	20231219	11.80	10507	-51.94	20230323	4517	11.80	20231219	10700	-52.80	20230323	4600	9.78	20231219	5.69	N	078890	500	84 억	867857	N	N	42	N	N
22	20231227	120641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5020	100	2	2.03	220082350	44005	39.14	4990	5040	4980	6390	3445	4920	5001.30	5.11	0	2039	5122	5020	4965	4863	4808	4993	4836	85	1470	500	3540	10	1	16971649	852	7.76	0.43	12	0.26	647.00	11778.00	10507	20230323	-52.22	4517	20231219	11.14	10507	-52.22	20230323	4517	11.14	20231219	10700	-53.08	20230323	4600	9.13	20231219	5.69	N	078890	500	84 억	867857	N	N	42	N	N
23	20231227	110645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5000	80	2	1.63	196288020	39255	34.92	4990	5040	4980	6390	3445	4920	5000.33	5.11	0	21	5122	5020	4965	4863	4808	4993	4836	85	1470	500	3540	10	1	16971649	849	7.73	0.42	12	0.23	647.00	11778.00	10507	20230323	-52.41	4517	20231219	10.69	10507	-52.41	20230323	4517	10.69	20231219	10700	-53.27	20230323	4600	8.70	20231219	5.69	N	078890	500	84 억	867857	N	N	42	N	N
24	20231227	100645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5010	90	2	1.83	139036915	27801	24.73	4990	5040	4980	6390	3445	4920	5001.15	5.11	0	-4479	5122	5020	4965	4863	4808	4993	4836	85	1470	500	3540	10	1	16971649	850	7.74	0.43	12	0.16	647.00	11778.00	10507	20230323	-52.32	4517	20231219	10.91	10507	-52.32	20230323	4517	10.91	20231219	10700	-53.18	20230323	4600	8.91	20231219	5.69	N	078890	500	84 억	867857	N	N	42	N	N
25	20231227	090647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5000	80	2	1.63	42794745	8569	7.62	4990	5030	4990	6390	3445	4920	4994.14	5.11	0	172	5122	5020	4965	4863	4808	4993	4836	85	1470	500	3540	10	1	16971649	849	7.73	0.42	12	0.05	647.00	11778.00	10507	20230323	-52.41	4517	20231219	10.69	10507	-52.41	20230323	4517	10.69	20231219	10700	-53.27	20230323	4600	8.70	20231219	5.69	N	078890	500	84 억	867857	N	N	42	N	N
26	20231226	160647	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5010	-110	5	-2.15	567111770	112401	55.34	5130	5160	5000	6650	3590	5120	5045.44	5.14	0	-3907	5230	5175	5085	5030	4940	5202	5057	85	1530	500	3680	10	1	16971649	850	7.74	0.43	12	0.66	647.00	11778.00	10700	20230323	-53.18	4600	20231219	8.91	10700	-53.18	20230323	4600	8.91	20231219	10700	-53.18	20230323	4600	8.91	20231219	5.84	N	078890	500	84 억	871762	N	N	42	N	N
27	20231226	150644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5050	-70	5	-1.37	455562060	90161	44.39	5130	5160	5000	6650	3590	5120	5052.66	5.14	0	-5496	5230	5175	5085	5030	4940	5202	5057	85	1530	500	3680	10	1	16971649	857	7.81	0.43	12	0.53	647.00	11778.00	10700	20230323	-52.80	4600	20231219	9.78	10700	-52.80	20230323	4600	9.78	20231219	10700	-52.80	20230323	4600	9.78	20231219	5.84	N	078890	500	84 억	871762	N	N	36	N	N
28	20231226	140646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5050	-70	5	-1.37	409917460	81104	39.93	5130	5160	5000	6650	3590	5120	5054.11	5.14	0	-4540	5230	5175	5085	5030	4940	5202	5057	85	1530	500	3680	10	1	16971649	857	7.81	0.43	12	0.48	647.00	11778.00	10700	20230323	-52.80	4600	20231219	9.78	10700	-52.80	20230323	4600	9.78	20231219	10700	-52.80	20230323	4600	9.78	20231219	5.84	N	078890	500	84 억	871762	N	N	36	N	N
29	20231226	130645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5050	-70	5	-1.37	367672520	72748	35.81	5130	5160	5000	6650	3590	5120	5053.93	5.14	0	-3277	5230	5175	5085	5030	4940	5202	5057	85	1530	500	3680	10	1	16971649	857	7.81	0.43	12	0.43	647.00	11778.00	10700	20230323	-52.80	4600	20231219	9.78	10700	-52.80	20230323	4600	9.78	20231219	10700	-52.80	20230323	4600	9.78	20231219	5.84	N	078890	500	84 억	871762	N	N	36	N	N
30	20231226	120644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5030	-90	5	-1.76	342521310	67758	33.36	5130	5160	5000	6650	3590	5120	5054.93	5.14	0	-1144	5230	5175	5085	5030	4940	5202	5057	85	1530	500	3680	10	1	16971649	854	7.77	0.43	12	0.40	647.00	11778.00	10700	20230323	-52.99	4600	20231219	9.35	10700	-52.99	20230323	4600	9.35	20231219	10700	-52.99	20230323	4600	9.35	20231219	5.84	N	078890	500	84 억	871762	N	N	36	N	N
31	20231226	110648	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5050	-70	5	-1.37	318357540	62953	30.99	5130	5160	5000	6650	3590	5120	5056.93	5.14	0	-1432	5230	5175	5085	5030	4940	5202	5057	85	1530	500	3680	10	1	16971649	857	7.81	0.43	12	0.37	647.00	11778.00	10700	20230323	-52.80	4600	20231219	9.78	10700	-52.80	20230323	4600	9.78	20231219	10700	-52.80	20230323	4600	9.78	20231219	5.84	N	078890	500	84 억	871762	N	N	36	N	N
32	20231226	100644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5040	-80	5	-1.56	259143670	51178	25.20	5130	5160	5000	6650	3590	5120	5063.42	5.14	0	1237	5230	5175	5085	5030	4940	5202	5057	85	1530	500	3680	10	1	16971649	855	7.79	0.43	12	0.30	647.00	11778.00	10700	20230323	-52.90	4600	20231219	9.57	10700	-52.90	20230323	4600	9.57	20231219	10700	-52.90	20230323	4600	9.57	20231219	5.84	N	078890	500	84 억	871762	N	N	36	N	N
33	20231226	090646	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5080	-40	5	-0.78	78007710	15242	7.50	5130	5160	5080	6650	3590	5120	5117.93	5.14	0	-1253	5230	5175	5085	5030	4940	5202	5057	85	1530	500	3680	10	1	16971649	862	7.85	0.43	12	0.09	647.00	11778.00	10700	20230323	-52.52	4600	20231219	10.43	10700	-52.52	20230323	4600	10.43	20231219	10700	-52.52	20230323	4600	10.43	20231219	5.84	N	078890	500	84 억	871762	N	N	36	N	N
34	20231222	160637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5120	125	2	2.50	1001969035	196995	49.29	5020	5140	4995	6490	3500	4995	5086.13	5.04	0	16943	5245	5120	5015	4890	4785	5067	4837	85	1495	500	3590	10	1	16971649	869	7.91	0.43	12	1.16	647.00	11778.00	10700	20230323	-52.15	4600	20231219	11.30	10700	-52.15	20230323	4600	11.30	20231219	10700	-52.15	20230323	4600	11.30	20231219	6.05	N	078890	500	84 억	854820	N	N	36	N	N
35	20231222	150634	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5110	115	2	2.30	901665815	177353	44.38	5020	5140	4995	6490	3500	4995	5084.02	5.04	0	19531	5245	5120	5015	4890	4785	5067	4837	85	1495	500	3590	10	1	16971649	867	7.90	0.43	12	1.04	647.00	11778.00	10700	20230323	-52.24	4600	20231219	11.09	10700	-52.24	20230323	4600	11.09	20231219	10700	-52.24	20230323	4600	11.09	20231219	6.05	N	078890	500	84 억	854820	N	N	37	N	N
36	20231222	140631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5110	115	2	2.30	775558225	152677	38.20	5020	5140	4995	6490	3500	4995	5079.73	5.04	0	19575	5245	5120	5015	4890	4785	5067	4837	85	1495	500	3590	10	1	16971649	867	7.90	0.43	12	0.90	647.00	11778.00	10700	20230323	-52.24	4600	20231219	11.09	10700	-52.24	20230323	4600	11.09	20231219	10700	-52.24	20230323	4600	11.09	20231219	6.05	N	078890	500	84 억	854820	N	N	37	N	N
37	20231222	130633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5100	105	2	2.10	571542785	112781	28.22	5020	5140	4995	6490	3500	4995	5067.72	5.04	0	13231	5245	5120	5015	4890	4785	5067	4837	85	1495	500	3590	10	1	16971649	866	7.88	0.43	12	0.66	647.00	11778.00	10700	20230323	-52.34	4600	20231219	10.87	10700	-52.34	20230323	4600	10.87	20231219	10700	-52.34	20230323	4600	10.87	20231219	6.05	N	078890	500	84 억	854820	N	N	37	N	N
38	20231222	120632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5110	115	2	2.30	485937975	95978	24.02	5020	5140	4995	6490	3500	4995	5063.01	5.04	0	10677	5245	5120	5015	4890	4785	5067	4837	85	1495	500	3590	10	1	16971649	867	7.90	0.43	12	0.57	647.00	11778.00	10700	20230323	-52.24	4600	20231219	11.09	10700	-52.24	20230323	4600	11.09	20231219	10700	-52.24	20230323	4600	11.09	20231219	6.05	N	078890	500	84 억	854820	N	N	37	N	N
39	20231222	110633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5100	105	2	2.10	359386215	71193	17.81	5020	5130	4995	6490	3500	4995	5048.06	5.04	0	7207	5245	5120	5015	4890	4785	5067	4837	85	1495	500	3590	10	1	16971649	866	7.88	0.43	12	0.42	647.00	11778.00	10700	20230323	-52.34	4600	20231219	10.87	10700	-52.34	20230323	4600	10.87	20231219	10700	-52.34	20230323	4600	10.87	20231219	6.05	N	078890	500	84 억	854820	N	N	37	N	N
40	20231222	100630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5060	65	2	1.30	207127275	41311	10.34	5020	5060	4995	6490	3500	4995	5013.85	5.04	0	9693	5245	5120	5015	4890	4785	5067	4837	85	1495	500	3590	10	1	16971649	859	7.82	0.43	12	0.24	647.00	11778.00	10700	20230323	-52.71	4600	20231219	10.00	10700	-52.71	20230323	4600	10.00	20231219	10700	-52.71	20230323	4600	10.00	20231219	6.05	N	078890	500	84 억	854820	N	N	37	N	N
41	20231222	090632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4995	0	3	0.00	36397625	7257	1.82	5020	5040	4995	6490	3500	4995	5015.52	5.04	0	-214	5245	5120	5015	4890	4785	5067	4837	85	1495	500	3590	5	1	16971649	848	7.72	0.42	12	0.04	647.00	11778.00	10700	20230323	-53.32	4600	20231219	8.59	10700	-53.32	20230323	4600	8.59	20231219	10700	-53.32	20230323	4600	8.59	20231219	6.05	N	078890	500	84 억	854820	N	N	37	N	N
42	20231221	160629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4995	-145	5	-2.82	1991538335	398543	6.35	5100	5140	4910	6680	3600	5140	4997.05	4.98	126	8924	6120	5630	5330	4840	4540	5875	5085	85	1540	500	3700	5	1	16971649	848	7.72	0.42	12	2.35	647.00	11778.00	10700	20230323	-53.32	4600	20231219	8.59	10700	-53.32	20230323	4600	8.59	20231219	10700	-53.32	20230323	4600	8.59	20231219	6.23	N	078890	500	84 억	845602	N	N	37	N	N
43	20231221	150630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5000	-140	5	-2.72	1914470320	383129	6.10	5100	5140	4910	6680	3600	5140	4996.93	4.98	126	6233	6120	5630	5330	4840	4540	5875	5085	85	1540	500	3700	10	1	16971649	849	7.73	0.42	12	2.26	647.00	11778.00	10700	20230323	-53.27	4600	20231219	8.70	10700	-53.27	20230323	4600	8.70	20231219	10700	-53.27	20230323	4600	8.70	20231219	6.23	N	078890	500	84 억	845602	N	N	33	N	N
44	20231221	140629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4990	-150	5	-2.92	1731902690	346649	5.52	5100	5140	4910	6680	3600	5140	4996.13	4.98	126	-607	6120	5630	5330	4840	4540	5875	5085	85	1540	500	3700	5	1	16971649	847	7.71	0.42	12	2.04	647.00	11778.00	10700	20230323	-53.36	4600	20231219	8.48	10700	-53.36	20230323	4600	8.48	20231219	10700	-53.36	20230323	4600	8.48	20231219	6.23	N	078890	500	84 억	845602	N	N	33	N	N
45	20231221	130628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4980	-160	5	-3.11	1598485470	319934	5.10	5100	5140	4910	6680	3600	5140	4996.30	4.98	126	-8041	6120	5630	5330	4840	4540	5875	5085	85	1540	500	3700	5	1	16971649	845	7.70	0.42	12	1.89	647.00	11778.00	10700	20230323	-53.46	4600	20231219	8.26	10700	-53.46	20230323	4600	8.26	20231219	10700	-53.46	20230323	4600	8.26	20231219	6.23	N	078890	500	84 억	845602	N	N	33	N	N
46	20231221	120632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4985	-155	5	-3.02	1497575545	299667	4.77	5100	5140	4910	6680	3600	5140	4997.47	4.98	126	-6931	6120	5630	5330	4840	4540	5875	5085	85	1540	500	3700	5	1	16971649	846	7.70	0.42	12	1.77	647.00	11778.00	10700	20230323	-53.41	4600	20231219	8.37	10700	-53.41	20230323	4600	8.37	20231219	10700	-53.41	20230323	4600	8.37	20231219	6.23	N	078890	500	84 억	845602	N	N	33	N	N
47	20231221	110632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4950	-190	5	-3.70	1373618975	274767	4.38	5100	5140	4910	6680	3600	5140	4999.21	4.98	126	-11648	6120	5630	5330	4840	4540	5875	5085	85	1540	500	3700	5	1	16971649	840	7.65	0.42	12	1.62	647.00	11778.00	10700	20230323	-53.74	4600	20231219	7.61	10700	-53.74	20230323	4600	7.61	20231219	10700	-53.74	20230323	4600	7.61	20231219	6.23	N	078890	500	84 억	845602	N	N	33	N	N
48	20231221	100629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5020	-120	5	-2.33	781764490	155557	2.48	5100	5140	4960	6680	3600	5140	5025.58	4.98	126	16791	6120	5630	5330	4840	4540	5875	5085	85	1540	500	3700	10	1	16971649	852	7.76	0.43	12	0.92	647.00	11778.00	10700	20230323	-53.08	4600	20231219	9.13	10700	-53.08	20230323	4600	9.13	20231219	10700	-53.08	20230323	4600	9.13	20231219	6.23	N	078890	500	84 억	845602	N	N	33	N	N
49	20231221	090629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5020	-120	5	-2.33	266756020	52871	0.84	5100	5140	4960	6680	3600	5140	5045.41	4.98	126	997	6120	5630	5330	4840	4540	5875	5085	85	1540	500	3700	10	1	16971649	852	7.76	0.43	12	0.31	647.00	11778.00	10700	20230323	-53.08	4600	20231219	9.13	10700	-53.08	20230323	4600	9.13	20231219	10700	-53.08	20230323	4600	9.13	20231219	6.23	N	078890	500	84 억	845602	N	N	33	N	N
50	20231220	160631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5140	325	2	6.75	34493850540	6264703	483.70	5100	5820	5030	6250	3375	4815	5506.25	6.13	0	-195106	6151	5482	5041	4372	3931	5262	4152	85	1435	500	3460	10	1	16971649	872	7.94	0.44	12	36.91	647.00	11778.00	10700	20230323	-51.96	4600	20231219	11.74	10700	-51.96	20230323	4600	11.74	20231219	10700	-51.96	20230323	4600	11.74	20231219	6.29	N	078890	500	84 억	1040415	N	N	33	N	N
51	20231220	150704	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5160	345	2	7.17	33942228120	6157199	475.40	5100	5820	5030	6250	3375	4815	5512.62	6.13	0	-207900	6151	5482	5041	4372	3931	5262	4152	85	1435	500	3460	10	1	16971649	876	7.98	0.44	12	36.28	647.00	11778.00	10700	20230323	-51.78	4600	20231219	12.17	10700	-51.78	20230323	4600	12.17	20231219	10700	-51.78	20230323	4600	12.17	20231219	6.29	N	078890	500	84 억	1040415	N	N	0	N	N
52	20231220	140711	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5480	665	2	13.81	29542447560	5333928	411.83	5100	5820	5030	6250	3375	4815	5538.60	6.13	0	-229257	6151	5482	5041	4372	3931	5262	4152	85	1435	500	3460	10	1	16971649	930	8.47	0.47	12	31.43	647.00	11778.00	10700	20230323	-48.79	4600	20231219	19.13	10700	-48.79	20230323	4600	19.13	20231219	10700	-48.79	20230323	4600	19.13	20231219	6.29	N	078890	500	84 억	1040415	N	N	0	N	N
53	20231220	130708	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5470	655	2	13.60	24974770320	4505515	347.87	5100	5820	5030	6250	3375	4815	5543.17	6.13	0	-214951	6151	5482	5041	4372	3931	5262	4152	85	1435	500	3460	10	1	16971649	928	8.45	0.46	12	26.55	647.00	11778.00	10700	20230323	-48.88	4600	20231219	18.91	10700	-48.88	20230323	4600	18.91	20231219	10700	-48.88	20230323	4600	18.91	20231219	6.29	N	078890	500	84 억	1040415	N	N	0	N	N
54	20231220	120627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5650	835	2	17.34	18407491930	3321217	256.43	5100	5820	5030	6250	3375	4815	5542.42	6.13	0	-159126	6151	5482	5041	4372	3931	5262	4152	85	1435	500	3460	10	1	16971649	959	8.73	0.48	12	19.57	647.00	11778.00	10700	20230323	-47.20	4600	20231219	22.83	10700	-47.20	20230323	4600	22.83	20231219	10700	-47.20	20230323	4600	22.83	20231219	6.29	N	078890	500	84 억	1040415	N	N	0	N	N
55	20231220	110630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5180	365	2	7.58	3865688470	739364	57.09	5100	5450	5030	6250	3375	4815	5228.45	6.13	0	47966	6151	5482	5041	4372	3931	5262	4152	85	1435	500	3460	10	1	16971649	879	8.01	0.44	12	4.36	647.00	11778.00	10700	20230323	-51.59	4600	20231219	12.61	10700	-51.59	20230323	4600	12.61	20231219	10700	-51.59	20230323	4600	12.61	20231219	6.29	N	078890	500	84 억	1040415	N	N	0	N	N
56	20231220	100630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5190	375	2	7.79	3536563580	675641	52.17	5100	5450	5030	6250	3375	4815	5234.44	6.13	0	52910	6151	5482	5041	4372	3931	5262	4152	85	1435	500	3460	10	1	16971649	881	8.02	0.44	12	3.98	647.00	11778.00	10700	20230323	-51.50	4600	20231219	12.83	10700	-51.50	20230323	4600	12.83	20231219	10700	-51.50	20230323	4600	12.83	20231219	6.29	N	078890	500	84 억	1040415	N	N	0	N	N
57	20231220	090629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5260	445	2	9.24	1482882950	287473	22.20	5100	5380	5030	6250	3375	4815	5158.46	6.13	0	24179	6151	5482	5041	4372	3931	5262	4152	85	1435	500	3460	10	1	16971649	893	8.13	0.45	12	1.69	647.00	11778.00	10700	20230323	-50.84	4600	20231219	14.35	10700	-50.84	20230323	4600	14.35	20231219	10700	-50.84	20230323	4600	14.35	20231219	6.29	N	078890	500	84 억	1040415	N	N	0	N	N
58	20231219	160629	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4815	-865	5	-15.23	5508489205	1116261	1800.45	5630	5710	4600	7380	3980	5680	4935.80	6.50	64	-59765	5753	5716	5653	5616	5553	5735	5635	85	1700	500	4080	5	1	16971649	817	7.44	0.41	12	6.58	647.00	11778.00	10700	20230323	-55.00	4600	20231219	4.67	10700	-55.00	20230323	4600	4.67	20231219	10700	-55.00	20230323	4600	4.67	20231219	6.28	N	078890	500	84 억	1102498	N	N	45	N	N
59	20231219	150631	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	4805	-875	5	-15.40	3832864470	765842	1235.25	5630	5710	4600	7380	3980	5680	5004.77	6.50	64	-10467	5753	5716	5653	5616	5553	5735	5635	85	1700	500	4080	5	1	16971649	815	7.43	0.41	12	4.51	647.00	11778.00	10700	20230323	-55.09	4600	20231219	4.46	10700	-55.09	20230323	4600	4.46	20231219	10700	-55.09	20230323	4600	4.46	20231219	6.28	N	078890	500	84 억	1102498	N	N	45	N	N
60	20231219	140628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5650	-30	5	-0.53	443739720	78693	126.93	5630	5710	5570	7380	3980	5680	5638.87	6.50	64	7191	5753	5716	5653	5616	5553	5735	5635	85	1700	500	4080	10	1	16971649	959	8.73	0.48	12	0.46	647.00	11778.00	10700	20230323	-47.20	5300	20230818	6.60	10700	-47.20	20230323	5300	6.60	20230818	10700	-47.20	20230323	5300	6.60	20230818	6.28	N	078890	500	84 억	1102498	N	N	45	N	N
61	20231219	130631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5660	-20	5	-0.35	418877260	74287	119.82	5630	5710	5570	7380	3980	5680	5638.63	6.50	64	8284	5753	5716	5653	5616	5553	5735	5635	85	1700	500	4080	10	1	16971649	961	8.75	0.48	12	0.44	647.00	11778.00	10700	20230323	-47.10	5300	20230818	6.79	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	6.28	N	078890	500	84 억	1102498	N	N	45	N	N
62	20231219	120632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5660	-20	5	-0.35	391644300	69467	112.05	5630	5710	5570	7380	3980	5680	5637.85	6.50	64	9594	5753	5716	5653	5616	5553	5735	5635	85	1700	500	4080	10	1	16971649	961	8.75	0.48	12	0.41	647.00	11778.00	10700	20230323	-47.10	5300	20230818	6.79	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	6.28	N	078890	500	84 억	1102498	N	N	45	N	N
63	20231219	110630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5660	-20	5	-0.35	366536450	65026	104.88	5630	5710	5570	7380	3980	5680	5636.77	6.50	64	9642	5753	5716	5653	5616	5553	5735	5635	85	1700	500	4080	10	1	16971649	961	8.75	0.48	12	0.38	647.00	11778.00	10700	20230323	-47.10	5300	20230818	6.79	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	6.28	N	078890	500	84 억	1102498	N	N	45	N	N
64	20231219	100628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5690	10	2	0.18	252945100	44849	72.34	5630	5710	5570	7380	3980	5680	5639.93	6.50	64	11519	5753	5716	5653	5616	5553	5735	5635	85	1700	500	4080	10	1	16971649	966	8.79	0.48	12	0.26	647.00	11778.00	10700	20230323	-46.82	5300	20230818	7.36	10700	-46.82	20230323	5300	7.36	20230818	10700	-46.82	20230323	5300	7.36	20230818	6.28	N	078890	500	84 억	1102498	N	N	45	N	N
65	20231219	090626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5660	-20	5	-0.35	20061140	3560	5.74	5630	5680	5630	7380	3980	5680	5635.15	6.50	64	522	5753	5716	5653	5616	5553	5735	5635	85	1700	500	4080	10	1	16971649	961	8.75	0.48	12	0.02	647.00	11778.00	10700	20230323	-47.10	5300	20230818	6.79	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	6.28	N	078890	500	84 억	1102498	N	N	45	N	N
66	20231218	160626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5680	80	2	1.43	348320270	61691	62.96	5600	5690	5590	7280	3920	5600	5646.11	6.42	0	12191	5720	5660	5610	5550	5500	5635	5525	85	1680	500	4030	10	1	16971649	964	8.78	0.48	12	0.36	647.00	11778.00	10700	20230323	-46.92	5300	20230818	7.17	10700	-46.92	20230323	5300	7.17	20230818	10700	-46.92	20230323	5300	7.17	20230818	6.31	N	078890	500	84 억	1090243	N	N	45	N	N
67	20231218	150628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5670	70	2	1.25	340424890	60301	61.54	5600	5690	5590	7280	3920	5600	5645.50	6.42	0	11961	5720	5660	5610	5550	5500	5635	5525	85	1680	500	4030	10	1	16971649	962	8.76	0.48	12	0.36	647.00	11778.00	10700	20230323	-47.01	5300	20230818	6.98	10700	-47.01	20230323	5300	6.98	20230818	10700	-47.01	20230323	5300	6.98	20230818	6.31	N	078890	500	84 억	1090243	N	N	0	N	N
68	20231218	140625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5670	70	2	1.25	258717170	45903	46.84	5600	5670	5590	7280	3920	5600	5636.25	6.42	0	6820	5720	5660	5610	5550	5500	5635	5525	85	1680	500	4030	10	1	16971649	962	8.76	0.48	12	0.27	647.00	11778.00	10700	20230323	-47.01	5300	20230818	6.98	10700	-47.01	20230323	5300	6.98	20230818	10700	-47.01	20230323	5300	6.98	20230818	6.31	N	078890	500	84 억	1090243	N	N	0	N	N
69	20231218	130626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5660	60	2	1.07	212658390	37763	38.54	5600	5670	5590	7280	3920	5600	5631.48	6.42	0	2665	5720	5660	5610	5550	5500	5635	5525	85	1680	500	4030	10	1	16971649	961	8.75	0.48	12	0.22	647.00	11778.00	10700	20230323	-47.10	5300	20230818	6.79	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	6.31	N	078890	500	84 억	1090243	N	N	0	N	N
70	20231218	120621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5630	30	2	0.54	179373120	31868	32.52	5600	5670	5590	7280	3920	5600	5628.72	6.42	0	3768	5720	5660	5610	5550	5500	5635	5525	85	1680	500	4030	10	1	16971649	956	8.70	0.48	12	0.19	647.00	11778.00	10700	20230323	-47.38	5300	20230818	6.23	10700	-47.38	20230323	5300	6.23	20230818	10700	-47.38	20230323	5300	6.23	20230818	6.31	N	078890	500	84 억	1090243	N	N	0	N	N
71	20231218	110625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5660	60	2	1.07	171252230	30426	31.05	5600	5670	5590	7280	3920	5600	5628.58	6.42	0	4357	5720	5660	5610	5550	5500	5635	5525	85	1680	500	4030	10	1	16971649	961	8.75	0.48	12	0.18	647.00	11778.00	10700	20230323	-47.10	5300	20230818	6.79	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	6.31	N	078890	500	84 억	1090243	N	N	0	N	N
72	20231218	100624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5620	20	2	0.36	101439060	18047	18.42	5600	5650	5590	7280	3920	5600	5620.94	6.42	0	4411	5720	5660	5610	5550	5500	5635	5525	85	1680	500	4030	10	1	16971649	954	8.69	0.48	12	0.11	647.00	11778.00	10700	20230323	-47.48	5300	20230818	6.04	10700	-47.48	20230323	5300	6.04	20230818	10700	-47.48	20230323	5300	6.04	20230818	6.31	N	078890	500	84 억	1090243	N	N	0	N	N
73	20231218	090621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5630	30	2	0.54	11382810	2032	2.07	5600	5630	5590	7280	3920	5600	5601.87	6.42	0	-123	5720	5660	5610	5550	5500	5635	5525	85	1680	500	4030	10	1	16971649	956	8.70	0.48	12	0.01	647.00	11778.00	10700	20230323	-47.38	5300	20230818	6.23	10700	-47.38	20230323	5300	6.23	20230818	10700	-47.38	20230323	5300	6.23	20230818	6.31	N	078890	500	84 억	1090243	N	N	0	N	N
74	20231215	160623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5600	-20	5	-0.36	544272830	97005	134.27	5620	5670	5560	7300	3940	5620	5610.77	6.43	0	-8536	5800	5710	5650	5560	5500	5680	5530	85	1680	500	4040	10	1	16971649	950	8.66	0.48	12	0.57	647.00	11778.00	10700	20230323	-47.66	5300	20230818	5.66	10700	-47.66	20230323	5300	5.66	20230818	10700	-47.66	20230323	5300	5.66	20230818	6.34	N	078890	500	84 억	1091595	N	N	126	N	N
75	20231215	150625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5580	-40	5	-0.71	514571900	91698	126.92	5620	5670	5560	7300	3940	5620	5611.59	6.43	0	-9044	5800	5710	5650	5560	5500	5680	5530	85	1680	500	4040	10	1	16971649	947	8.62	0.47	12	0.54	647.00	11778.00	10700	20230323	-47.85	5300	20230818	5.28	10700	-47.85	20230323	5300	5.28	20230818	10700	-47.85	20230323	5300	5.28	20230818	6.34	N	078890	500	84 억	1091595	N	N	126	N	N
76	20231215	140626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5600	-20	5	-0.36	415434070	73908	102.30	5620	5670	5590	7300	3940	5620	5620.96	6.43	0	-12166	5800	5710	5650	5560	5500	5680	5530	85	1680	500	4040	10	1	16971649	950	8.66	0.48	12	0.44	647.00	11778.00	10700	20230323	-47.66	5300	20230818	5.66	10700	-47.66	20230323	5300	5.66	20230818	10700	-47.66	20230323	5300	5.66	20230818	6.34	N	078890	500	84 억	1091595	N	N	126	N	N
77	20231215	130621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5630	10	2	0.18	307098980	54592	75.56	5620	5670	5600	7300	3940	5620	5625.35	6.43	0	-11874	5800	5710	5650	5560	5500	5680	5530	85	1680	500	4040	10	1	16971649	956	8.70	0.48	12	0.32	647.00	11778.00	10700	20230323	-47.38	5300	20230818	6.23	10700	-47.38	20230323	5300	6.23	20230818	10700	-47.38	20230323	5300	6.23	20230818	6.34	N	078890	500	84 억	1091595	N	N	126	N	N
78	20231215	120622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5600	-20	5	-0.36	205445960	36538	50.57	5620	5660	5600	7300	3940	5620	5622.80	6.43	0	-8078	5800	5710	5650	5560	5500	5680	5530	85	1680	500	4040	10	1	16971649	950	8.66	0.48	12	0.22	647.00	11778.00	10700	20230323	-47.66	5300	20230818	5.66	10700	-47.66	20230323	5300	5.66	20230818	10700	-47.66	20230323	5300	5.66	20230818	6.34	N	078890	500	84 억	1091595	N	N	126	N	N
79	20231215	110617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5630	10	2	0.18	120067160	21330	29.52	5620	5660	5600	7300	3940	5620	5629.03	6.43	0	3801	5800	5710	5650	5560	5500	5680	5530	85	1680	500	4040	10	1	16971649	956	8.70	0.48	12	0.13	647.00	11778.00	10700	20230323	-47.38	5300	20230818	6.23	10700	-47.38	20230323	5300	6.23	20230818	10700	-47.38	20230323	5300	6.23	20230818	6.34	N	078890	500	84 억	1091595	N	N	126	N	N
80	20231215	100623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5640	20	2	0.36	90054480	16015	22.17	5620	5650	5600	7300	3940	5620	5623.13	6.43	0	4772	5800	5710	5650	5560	5500	5680	5530	85	1680	500	4040	10	1	16971649	957	8.72	0.48	12	0.09	647.00	11778.00	10700	20230323	-47.29	5300	20230818	6.42	10700	-47.29	20230323	5300	6.42	20230818	10700	-47.29	20230323	5300	6.42	20230818	6.34	N	078890	500	84 억	1091595	N	N	126	N	N
81	20231215	090623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5610	-10	5	-0.18	10241260	1823	2.52	5620	5640	5600	7300	3940	5620	5617.81	6.43	0	-1227	5800	5710	5650	5560	5500	5680	5530	85	1680	500	4040	10	1	16971649	952	8.67	0.48	12	0.01	647.00	11778.00	10700	20230323	-47.57	5300	20230818	5.85	10700	-47.57	20230323	5300	5.85	20230818	10700	-47.57	20230323	5300	5.85	20230818	6.34	N	078890	500	84 억	1091595	N	N	126	N	N
82	20231214	160619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5620	-30	5	-0.53	401151980	71028	83.92	5680	5740	5590	7340	3960	5650	5647.81	6.56	0	-22515	5836	5742	5666	5572	5496	5705	5535	85	1690	500	4060	10	1	16971649	954	8.69	0.48	12	0.42	647.00	11778.00	10700	20230323	-47.48	5300	20230818	6.04	10700	-47.48	20230323	5300	6.04	20230818	10700	-47.48	20230323	5300	6.04	20230818	6.30	N	078890	500	84 억	1114100	N	N	126	N	N
83	20231214	150642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5610	-40	5	-0.71	373646930	66126	78.13	5680	5740	5590	7340	3960	5650	5650.53	6.56	0	-21373	5836	5742	5666	5572	5496	5705	5535	85	1690	500	4060	10	1	16971649	952	8.67	0.48	12	0.39	647.00	11778.00	10700	20230323	-47.57	5300	20230818	5.85	10700	-47.57	20230323	5300	5.85	20230818	10700	-47.57	20230323	5300	5.85	20230818	6.30	N	078890	500	84 억	1114100	N	N	204	N	N
84	20231214	140627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5650	0	3	0.00	325602900	57580	68.03	5680	5740	5590	7340	3960	5650	5654.79	6.56	0	-17171	5836	5742	5666	5572	5496	5705	5535	85	1690	500	4060	10	1	16971649	959	8.73	0.48	12	0.34	647.00	11778.00	10700	20230323	-47.20	5300	20230818	6.60	10700	-47.20	20230323	5300	6.60	20230818	10700	-47.20	20230323	5300	6.60	20230818	6.30	N	078890	500	84 억	1114100	N	N	204	N	N
85	20231214	130637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5620	-30	5	-0.53	301977080	53383	63.07	5680	5740	5590	7340	3960	5650	5656.80	6.56	0	-15934	5836	5742	5666	5572	5496	5705	5535	85	1690	500	4060	10	1	16971649	954	8.69	0.48	12	0.31	647.00	11778.00	10700	20230323	-47.48	5300	20230818	6.04	10700	-47.48	20230323	5300	6.04	20230818	10700	-47.48	20230323	5300	6.04	20230818	6.30	N	078890	500	84 억	1114100	N	N	204	N	N
86	20231214	120649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5620	-30	5	-0.53	275408170	48653	57.48	5680	5740	5590	7340	3960	5650	5660.66	6.56	0	-14047	5836	5742	5666	5572	5496	5705	5535	85	1690	500	4060	10	1	16971649	954	8.69	0.48	12	0.29	647.00	11778.00	10700	20230323	-47.48	5300	20230818	6.04	10700	-47.48	20230323	5300	6.04	20230818	10700	-47.48	20230323	5300	6.04	20230818	6.30	N	078890	500	84 억	1114100	N	N	204	N	N
87	20231214	110621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5660	10	2	0.18	191278680	33669	39.78	5680	5740	5620	7340	3960	5650	5681.15	6.56	0	-6237	5836	5742	5666	5572	5496	5705	5535	85	1690	500	4060	10	1	16971649	961	8.75	0.48	12	0.20	647.00	11778.00	10700	20230323	-47.10	5300	20230818	6.79	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	6.30	N	078890	500	84 억	1114100	N	N	204	N	N
88	20231214	100614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5670	20	2	0.35	113310220	19879	23.49	5680	5740	5670	7340	3960	5650	5700.00	6.56	0	-2195	5836	5742	5666	5572	5496	5705	5535	85	1690	500	4060	10	1	16971649	962	8.76	0.48	12	0.12	647.00	11778.00	10700	20230323	-47.01	5300	20230818	6.98	10700	-47.01	20230323	5300	6.98	20230818	10700	-47.01	20230323	5300	6.98	20230818	6.30	N	078890	500	84 억	1114100	N	N	204	N	N
89	20231214	090554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5710	60	2	1.06	13971570	2449	2.89	5680	5740	5680	7340	3960	5650	5705.01	6.56	0	1010	5836	5742	5666	5572	5496	5705	5535	85	1690	500	4060	10	1	16971649	969	8.83	0.48	12	0.01	647.00	11778.00	10700	20230323	-46.64	5300	20230818	7.74	10700	-46.64	20230323	5300	7.74	20230818	10700	-46.64	20230323	5300	7.74	20230818	6.30	N	078890	500	84 억	1114100	N	N	204	N	N
90	20231213	160618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5650	-110	5	-1.91	469451250	83121	95.63	5760	5760	5590	7480	4040	5760	5647.81	6.65	0	-14529	5853	5806	5713	5666	5573	5830	5690	85	1720	500	4140	10	1	16971649	959	8.73	0.48	12	0.49	647.00	11778.00	10700	20230323	-47.20	5300	20230818	6.60	10700	-47.20	20230323	5300	6.60	20230818	10700	-47.20	20230323	5300	6.60	20230818	6.29	N	078890	500	84 억	1129086	N	N	204	N	N
91	20231213	150632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5670	-90	5	-1.56	403193430	71350	82.09	5760	5760	5590	7480	4040	5760	5650.92	6.65	0	-14520	5853	5806	5713	5666	5573	5830	5690	85	1720	500	4140	10	1	16971649	962	8.76	0.48	12	0.42	647.00	11778.00	10700	20230323	-47.01	5300	20230818	6.98	10700	-47.01	20230323	5300	6.98	20230818	10700	-47.01	20230323	5300	6.98	20230818	6.29	N	078890	500	84 억	1129086	N	N	152	N	N
92	20231213	140631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5670	-90	5	-1.56	341500280	60452	69.55	5760	5760	5590	7480	4040	5760	5649.11	6.65	0	-11519	5853	5806	5713	5666	5573	5830	5690	85	1720	500	4140	10	1	16971649	962	8.76	0.48	12	0.36	647.00	11778.00	10700	20230323	-47.01	5300	20230818	6.98	10700	-47.01	20230323	5300	6.98	20230818	10700	-47.01	20230323	5300	6.98	20230818	6.29	N	078890	500	84 억	1129086	N	N	152	N	N
93	20231213	130631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5680	-80	5	-1.39	304600380	53969	62.09	5760	5760	5590	7480	4040	5760	5643.99	6.65	0	-8106	5853	5806	5713	5666	5573	5830	5690	85	1720	500	4140	10	1	16971649	964	8.78	0.48	12	0.32	647.00	11778.00	10700	20230323	-46.92	5300	20230818	7.17	10700	-46.92	20230323	5300	7.17	20230818	10700	-46.92	20230323	5300	7.17	20230818	6.29	N	078890	500	84 억	1129086	N	N	152	N	N
94	20231213	120629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5670	-90	5	-1.56	276483800	49000	56.37	5760	5760	5590	7480	4040	5760	5642.53	6.65	0	-7984	5853	5806	5713	5666	5573	5830	5690	85	1720	500	4140	10	1	16971649	962	8.76	0.48	12	0.29	647.00	11778.00	10700	20230323	-47.01	5300	20230818	6.98	10700	-47.01	20230323	5300	6.98	20230818	10700	-47.01	20230323	5300	6.98	20230818	6.29	N	078890	500	84 억	1129086	N	N	152	N	N
95	20231213	110631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5650	-110	5	-1.91	255883210	45371	52.20	5760	5760	5590	7480	4040	5760	5639.80	6.65	0	-7877	5853	5806	5713	5666	5573	5830	5690	85	1720	500	4140	10	1	16971649	959	8.73	0.48	12	0.27	647.00	11778.00	10700	20230323	-47.20	5300	20230818	6.60	10700	-47.20	20230323	5300	6.60	20230818	10700	-47.20	20230323	5300	6.60	20230818	6.29	N	078890	500	84 억	1129086	N	N	152	N	N
96	20231213	100634	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5640	-120	5	-2.08	216914810	38462	44.25	5760	5760	5590	7480	4040	5760	5639.72	6.65	0	-5913	5853	5806	5713	5666	5573	5830	5690	85	1720	500	4140	10	1	16971649	957	8.72	0.48	12	0.23	647.00	11778.00	10700	20230323	-47.29	5300	20230818	6.42	10700	-47.29	20230323	5300	6.42	20230818	10700	-47.29	20230323	5300	6.42	20230818	6.29	N	078890	500	84 억	1129086	N	N	152	N	N
97	20231213	090625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5670	-90	5	-1.56	17188040	3027	3.48	5760	5760	5650	7480	4040	5760	5678.24	6.65	0	-173	5853	5806	5713	5666	5573	5830	5690	85	1720	500	4140	10	1	16971649	962	8.76	0.48	12	0.02	647.00	11778.00	10700	20230323	-47.01	5300	20230818	6.98	10700	-47.01	20230323	5300	6.98	20230818	10700	-47.01	20230323	5300	6.98	20230818	6.29	N	078890	500	84 억	1129086	N	N	152	N	N
98	20231212	160604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5760	120	2	2.13	495612730	86909	124.63	5650	5760	5620	7330	3950	5640	5702.46	6.71	0	-10324	5780	5710	5650	5580	5520	5705	5575	85	1690	500	4060	10	1	16971649	978	8.90	0.49	12	0.51	647.00	11778.00	10700	20230323	-46.17	5300	20230818	8.68	10700	-46.17	20230323	5300	8.68	20230818	10700	-46.17	20230323	5300	8.68	20230818	6.30	N	078890	500	84 억	1139413	N	N	152	N	N
99	20231212	150610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5710	70	2	1.24	404482880	71043	101.87	5650	5740	5620	7330	3950	5640	5693.49	6.71	0	-8570	5780	5710	5650	5580	5520	5705	5575	85	1690	500	4060	10	1	16971649	969	8.83	0.48	12	0.42	647.00	11778.00	10700	20230323	-46.64	5300	20230818	7.74	10700	-46.64	20230323	5300	7.74	20230818	10700	-46.64	20230323	5300	7.74	20230818	6.30	N	078890	500	84 억	1139413	N	N	265	N	N
100	20231212	140541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5720	80	2	1.42	378812690	66548	95.43	5650	5740	5620	7330	3950	5640	5692.32	6.71	0	-7748	5780	5710	5650	5580	5520	5705	5575	85	1690	500	4060	10	1	16971649	971	8.84	0.49	12	0.39	647.00	11778.00	10700	20230323	-46.54	5300	20230818	7.92	10700	-46.54	20230323	5300	7.92	20230818	10700	-46.54	20230323	5300	7.92	20230818	6.30	N	078890	500	84 억	1139413	N	N	265	N	N
101	20231212	130539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5710	70	2	1.24	299575490	52687	75.55	5650	5730	5620	7330	3950	5640	5685.95	6.71	0	-11200	5780	5710	5650	5580	5520	5705	5575	85	1690	500	4060	10	1	16971649	969	8.83	0.48	12	0.31	647.00	11778.00	10700	20230323	-46.64	5300	20230818	7.74	10700	-46.64	20230323	5300	7.74	20230818	10700	-46.64	20230323	5300	7.74	20230818	6.30	N	078890	500	84 억	1139413	N	N	265	N	N
102	20231212	120537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5710	70	2	1.24	223842820	39371	56.46	5650	5730	5620	7330	3950	5640	5685.47	6.71	0	-11613	5780	5710	5650	5580	5520	5705	5575	85	1690	500	4060	10	1	16971649	969	8.83	0.48	12	0.23	647.00	11778.00	10700	20230323	-46.64	5300	20230818	7.74	10700	-46.64	20230323	5300	7.74	20230818	10700	-46.64	20230323	5300	7.74	20230818	6.30	N	078890	500	84 억	1139413	N	N	265	N	N
103	20231212	110545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5720	80	2	1.42	196942940	34653	49.69	5650	5730	5620	7330	3950	5640	5683.29	6.71	0	-11412	5780	5710	5650	5580	5520	5705	5575	85	1690	500	4060	10	1	16971649	971	8.84	0.49	12	0.20	647.00	11778.00	10700	20230323	-46.54	5300	20230818	7.92	10700	-46.54	20230323	5300	7.92	20230818	10700	-46.54	20230323	5300	7.92	20230818	6.30	N	078890	500	84 억	1139413	N	N	265	N	N
104	20231212	100606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5690	50	2	0.89	105096870	18552	26.60	5650	5700	5620	7330	3950	5640	5664.99	6.71	0	-8294	5780	5710	5650	5580	5520	5705	5575	85	1690	500	4060	10	1	16971649	966	8.79	0.48	12	0.11	647.00	11778.00	10700	20230323	-46.82	5300	20230818	7.36	10700	-46.82	20230323	5300	7.36	20230818	10700	-46.82	20230323	5300	7.36	20230818	6.30	N	078890	500	84 억	1139413	N	N	265	N	N
105	20231212	090605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5680	40	2	0.71	28078080	4956	7.11	5650	5690	5620	7330	3950	5640	5665.47	6.71	0	-4148	5780	5710	5650	5580	5520	5705	5575	85	1690	500	4060	10	1	16971649	964	8.78	0.48	12	0.03	647.00	11778.00	10700	20230323	-46.92	5300	20230818	7.17	10700	-46.92	20230323	5300	7.17	20230818	10700	-46.92	20230323	5300	7.17	20230818	6.30	N	078890	500	84 억	1139413	N	N	265	N	N
106	20231211	160607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5640	10	2	0.18	392988220	69257	82.07	5640	5720	5590	7310	3950	5630	5674.86	6.66	-7053	1784	5750	5690	5580	5520	5410	5720	5550	85	1680	500	4050	10	1	16971649	957	8.72	0.48	12	0.41	647.00	11778.00	10700	20230323	-47.29	5300	20230818	6.42	10700	-47.29	20230323	5300	6.42	20230818	10700	-47.29	20230323	5300	6.42	20230818	6.39	N	078890	500	84 억	1130084	N	N	265	N	N
107	20231211	150604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5660	30	2	0.53	367195660	64686	76.65	5640	5720	5590	7310	3950	5630	5676.59	6.66	-7053	2158	5750	5690	5580	5520	5410	5720	5550	85	1680	500	4050	10	1	16971649	961	8.75	0.48	12	0.38	647.00	11778.00	10700	20230323	-47.10	5300	20230818	6.79	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	6.39	N	078890	500	84 억	1130084	N	N	175	N	N
108	20231211	140604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5660	30	2	0.53	326217080	57432	68.06	5640	5720	5590	7310	3950	5630	5680.06	6.66	-7053	4499	5750	5690	5580	5520	5410	5720	5550	85	1680	500	4050	10	1	16971649	961	8.75	0.48	12	0.34	647.00	11778.00	10700	20230323	-47.10	5300	20230818	6.79	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	6.39	N	078890	500	84 억	1130084	N	N	175	N	N
109	20231211	130607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5660	30	2	0.53	309342800	54451	64.53	5640	5720	5590	7310	3950	5630	5681.12	6.66	-7053	4792	5750	5690	5580	5520	5410	5720	5550	85	1680	500	4050	10	1	16971649	961	8.75	0.48	12	0.32	647.00	11778.00	10700	20230323	-47.10	5300	20230818	6.79	10700	-47.10	20230323	5300	6.79	20230818	10700	-47.10	20230323	5300	6.79	20230818	6.39	N	078890	500	84 억	1130084	N	N	175	N	N
110	20231211	120605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5690	60	2	1.07	282070850	49626	58.81	5640	5720	5590	7310	3950	5630	5683.93	6.66	-7053	4625	5750	5690	5580	5520	5410	5720	5550	85	1680	500	4050	10	1	16971649	966	8.79	0.48	12	0.29	647.00	11778.00	10700	20230323	-46.82	5300	20230818	7.36	10700	-46.82	20230323	5300	7.36	20230818	10700	-46.82	20230323	5300	7.36	20230818	6.39	N	078890	500	84 억	1130084	N	N	175	N	N
111	20231211	110603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5700	70	2	1.24	230570590	40559	48.06	5640	5720	5590	7310	3950	5630	5684.82	6.66	-7053	6378	5750	5690	5580	5520	5410	5720	5550	85	1680	500	4050	10	1	16971649	967	8.81	0.48	12	0.24	647.00	11778.00	10700	20230323	-46.73	5300	20230818	7.55	10700	-46.73	20230323	5300	7.55	20230818	10700	-46.73	20230323	5300	7.55	20230818	6.39	N	078890	500	84 억	1130084	N	N	175	N	N
112	20231211	100602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5720	90	2	1.60	190334580	33499	39.70	5640	5720	5590	7310	3950	5630	5681.80	6.66	-7053	6493	5750	5690	5580	5520	5410	5720	5550	85	1680	500	4050	10	1	16971649	971	8.84	0.49	12	0.20	647.00	11778.00	10700	20230323	-46.54	5300	20230818	7.92	10700	-46.54	20230323	5300	7.92	20230818	10700	-46.54	20230323	5300	7.92	20230818	6.39	N	078890	500	84 억	1130084	N	N	175	N	N
113	20231211	090601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5670	40	2	0.71	38238580	6794	8.05	5640	5670	5590	7310	3950	5630	5628.29	6.66	-7053	-534	5750	5690	5580	5520	5410	5720	5550	85	1680	500	4050	10	1	16971649	962	8.76	0.48	12	0.04	647.00	11778.00	10700	20230323	-47.01	5300	20230818	6.98	10700	-47.01	20230323	5300	6.98	20230818	10700	-47.01	20230323	5300	6.98	20230818	6.39	N	078890	500	84 억	1130084	N	N	175	N	N
114	20231208	160556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5630	150	2	2.74	468793250	84044	74.94	5500	5640	5470	7120	3840	5480	5577.91	6.66	0	7057	5640	5560	5500	5420	5360	5530	5390	85	1640	500	3940	10	1	16971649	956	8.70	0.48	12	0.50	647.00	11778.00	10700	20230323	-47.38	5300	20230818	6.23	10700	-47.38	20230323	5300	6.23	20230818	10700	-47.38	20230323	5300	6.23	20230818	6.42	N	078890	500	84 억	1130084	N	N	175	N	N
115	20231208	150559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5630	150	2	2.74	402091850	72174	64.35	5500	5630	5470	7120	3840	5480	5571.15	6.66	0	3543	5640	5560	5500	5420	5360	5530	5390	85	1640	500	3940	10	1	16971649	956	8.70	0.48	12	0.43	647.00	11778.00	10700	20230323	-47.38	5300	20230818	6.23	10700	-47.38	20230323	5300	6.23	20230818	10700	-47.38	20230323	5300	6.23	20230818	6.42	N	078890	500	84 억	1130084	N	N	30	N	N
116	20231208	140557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5560	80	2	1.46	276194610	49733	44.34	5500	5630	5470	7120	3840	5480	5553.55	6.66	0	2781	5640	5560	5500	5420	5360	5530	5390	85	1640	500	3940	10	1	16971649	944	8.59	0.47	12	0.29	647.00	11778.00	10700	20230323	-48.04	5300	20230818	4.91	10700	-48.04	20230323	5300	4.91	20230818	10700	-48.04	20230323	5300	4.91	20230818	6.42	N	078890	500	84 억	1130084	N	N	30	N	N
117	20231208	130558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5530	50	2	0.91	246913270	44443	39.63	5500	5630	5470	7120	3840	5480	5555.73	6.66	0	4009	5640	5560	5500	5420	5360	5530	5390	85	1640	500	3940	10	1	16971649	939	8.55	0.47	12	0.26	647.00	11778.00	10700	20230323	-48.32	5300	20230818	4.34	10700	-48.32	20230323	5300	4.34	20230818	10700	-48.32	20230323	5300	4.34	20230818	6.42	N	078890	500	84 억	1130084	N	N	30	N	N
118	20231208	120554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5510	30	2	0.55	226166580	40673	36.27	5500	5630	5470	7120	3840	5480	5560.61	6.66	0	4101	5640	5560	5500	5420	5360	5530	5390	85	1640	500	3940	10	1	16971649	935	8.52	0.47	12	0.24	647.00	11778.00	10700	20230323	-48.50	5300	20230818	3.96	10700	-48.50	20230323	5300	3.96	20230818	10700	-48.50	20230323	5300	3.96	20230818	6.42	N	078890	500	84 억	1130084	N	N	30	N	N
119	20231208	110552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5540	60	2	1.09	162944590	29202	26.04	5500	5630	5500	7120	3840	5480	5579.91	6.66	0	2283	5640	5560	5500	5420	5360	5530	5390	85	1640	500	3940	10	1	16971649	940	8.56	0.47	12	0.17	647.00	11778.00	10700	20230323	-48.22	5300	20230818	4.53	10700	-48.22	20230323	5300	4.53	20230818	10700	-48.22	20230323	5300	4.53	20230818	6.42	N	078890	500	84 억	1130084	N	N	30	N	N
120	20231208	100600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5580	100	2	1.82	139220000	24939	22.24	5500	5630	5500	7120	3840	5480	5582.42	6.66	0	2233	5640	5560	5500	5420	5360	5530	5390	85	1640	500	3940	10	1	16971649	947	8.62	0.47	12	0.15	647.00	11778.00	10700	20230323	-47.85	5300	20230818	5.28	10700	-47.85	20230323	5300	5.28	20230818	10700	-47.85	20230323	5300	5.28	20230818	6.42	N	078890	500	84 억	1130084	N	N	30	N	N
121	20231208	090551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5530	50	2	0.91	12959630	2352	2.10	5500	5530	5500	7120	3840	5480	5510.05	6.66	0	-759	5640	5560	5500	5420	5360	5530	5390	85	1640	500	3940	10	1	16971649	939	8.55	0.47	12	0.01	647.00	11778.00	10700	20230323	-48.32	5300	20230818	4.34	10700	-48.32	20230323	5300	4.34	20230818	10700	-48.32	20230323	5300	4.34	20230818	6.42	N	078890	500	84 억	1130084	N	N	30	N	N
122	20231207	160554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5480	-100	5	-1.79	612105210	111562	123.00	5570	5580	5440	7250	3910	5580	5486.68	6.79	0	-22456	5680	5630	5570	5520	5460	5655	5545	85	1670	500	4010	10	1	16971649	930	8.47	0.47	12	0.66	647.00	11778.00	10700	20230323	-48.79	5300	20230818	3.40	10700	-48.79	20230323	5300	3.40	20230818	10700	-48.79	20230323	5300	3.40	20230818	6.35	N	078890	500	84 억	1152540	N	N	30	N	N
123	20231207	150555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5460	-120	5	-2.15	591012800	107707	118.75	5570	5580	5440	7250	3910	5580	5487.23	6.79	0	-21894	5680	5630	5570	5520	5460	5655	5545	85	1670	500	4010	10	1	16971649	927	8.44	0.46	12	0.63	647.00	11778.00	10700	20230323	-48.97	5300	20230818	3.02	10700	-48.97	20230323	5300	3.02	20230818	10700	-48.97	20230323	5300	3.02	20230818	6.35	N	078890	500	84 억	1152540	N	N	28	N	N
124	20231207	140551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5490	-90	5	-1.61	363360220	66024	72.80	5570	5580	5450	7250	3910	5580	5503.46	6.79	0	-15447	5680	5630	5570	5520	5460	5655	5545	85	1670	500	4010	10	1	16971649	932	8.49	0.47	12	0.39	647.00	11778.00	10700	20230323	-48.69	5300	20230818	3.58	10700	-48.69	20230323	5300	3.58	20230818	10700	-48.69	20230323	5300	3.58	20230818	6.35	N	078890	500	84 억	1152540	N	N	28	N	N
125	20231207	130552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5490	-90	5	-1.61	320521410	58228	64.20	5570	5580	5450	7250	3910	5580	5504.59	6.79	0	-14049	5680	5630	5570	5520	5460	5655	5545	85	1670	500	4010	10	1	16971649	932	8.49	0.47	12	0.34	647.00	11778.00	10700	20230323	-48.69	5300	20230818	3.58	10700	-48.69	20230323	5300	3.58	20230818	10700	-48.69	20230323	5300	3.58	20230818	6.35	N	078890	500	84 억	1152540	N	N	28	N	N
126	20231207	120554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5490	-90	5	-1.61	299842260	54461	60.05	5570	5580	5450	7250	3910	5580	5505.63	6.79	0	-13768	5680	5630	5570	5520	5460	5655	5545	85	1670	500	4010	10	1	16971649	932	8.49	0.47	12	0.32	647.00	11778.00	10700	20230323	-48.69	5300	20230818	3.58	10700	-48.69	20230323	5300	3.58	20230818	10700	-48.69	20230323	5300	3.58	20230818	6.35	N	078890	500	84 억	1152540	N	N	28	N	N
127	20231207	110550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5530	-50	5	-0.90	237590110	43135	47.56	5570	5580	5450	7250	3910	5580	5508.06	6.79	0	-11014	5680	5630	5570	5520	5460	5655	5545	85	1670	500	4010	10	1	16971649	939	8.55	0.47	12	0.25	647.00	11778.00	10700	20230323	-48.32	5300	20230818	4.34	10700	-48.32	20230323	5300	4.34	20230818	10700	-48.32	20230323	5300	4.34	20230818	6.35	N	078890	500	84 억	1152540	N	N	28	N	N
128	20231207	100549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5510	-70	5	-1.25	117868110	21322	23.51	5570	5580	5500	7250	3910	5580	5528.00	6.79	0	-4465	5680	5630	5570	5520	5460	5655	5545	85	1670	500	4010	10	1	16971649	935	8.52	0.47	12	0.13	647.00	11778.00	10700	20230323	-48.50	5300	20230818	3.96	10700	-48.50	20230323	5300	3.96	20230818	10700	-48.50	20230323	5300	3.96	20230818	6.35	N	078890	500	84 억	1152540	N	N	28	N	N
129	20231207	090554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5560	-20	5	-0.36	30190780	5472	6.03	5570	5580	5500	7250	3910	5580	5517.32	6.79	0	742	5680	5630	5570	5520	5460	5655	5545	85	1670	500	4010	10	1	16971649	944	8.59	0.47	12	0.03	647.00	11778.00	10700	20230323	-48.04	5300	20230818	4.91	10700	-48.04	20230323	5300	4.91	20230818	10700	-48.04	20230323	5300	4.91	20230818	6.35	N	078890	500	84 억	1152540	N	N	28	N	N
130	20231206	160545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5580	40	2	0.72	475336050	85323	73.57	5560	5620	5510	7200	3880	5540	5570.85	6.79	0	-343	5740	5640	5590	5490	5440	5615	5465	85	1660	500	3980	10	1	16971649	947	8.62	0.47	12	0.50	647.00	11778.00	10700	20230323	-47.85	5300	20230818	5.28	10700	-47.85	20230323	5300	5.28	20230818	10700	-47.85	20230323	5300	5.28	20230818	6.36	N	078890	500	84 억	1152894	N	N	28	N	N
131	20231206	150554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5580	40	2	0.72	452211960	81181	70.00	5560	5620	5510	7200	3880	5540	5570.42	6.79	0	-395	5740	5640	5590	5490	5440	5615	5465	85	1660	500	3980	10	1	16971649	947	8.62	0.47	12	0.48	647.00	11778.00	10700	20230323	-47.85	5300	20230818	5.28	10700	-47.85	20230323	5300	5.28	20230818	10700	-47.85	20230323	5300	5.28	20230818	6.36	N	078890	500	84 억	1152894	N	N	218	N	N
132	20231206	140553	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5540	0	3	0.00	332644100	59729	51.50	5560	5620	5510	7200	3880	5540	5569.22	6.79	0	-2635	5740	5640	5590	5490	5440	5615	5465	85	1660	500	3980	10	1	16971649	940	8.56	0.47	12	0.35	647.00	11778.00	10700	20230323	-48.22	5300	20230818	4.53	10700	-48.22	20230323	5300	4.53	20230818	10700	-48.22	20230323	5300	4.53	20230818	6.36	N	078890	500	84 억	1152894	N	N	218	N	N
133	20231206	130547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5570	30	2	0.54	244198480	43810	37.78	5560	5620	5510	7200	3880	5540	5574.04	6.79	0	-3294	5740	5640	5590	5490	5440	5615	5465	85	1660	500	3980	10	1	16971649	945	8.61	0.47	12	0.26	647.00	11778.00	10700	20230323	-47.94	5300	20230818	5.09	10700	-47.94	20230323	5300	5.09	20230818	10700	-47.94	20230323	5300	5.09	20230818	6.36	N	078890	500	84 억	1152894	N	N	218	N	N
134	20231206	120543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5570	30	2	0.54	205202810	36806	31.74	5560	5620	5510	7200	3880	5540	5575.25	6.79	0	-1861	5740	5640	5590	5490	5440	5615	5465	85	1660	500	3980	10	1	16971649	945	8.61	0.47	12	0.22	647.00	11778.00	10700	20230323	-47.94	5300	20230818	5.09	10700	-47.94	20230323	5300	5.09	20230818	10700	-47.94	20230323	5300	5.09	20230818	6.36	N	078890	500	84 억	1152894	N	N	218	N	N
135	20231206	110555	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5590	50	2	0.90	166659930	29884	25.77	5560	5620	5510	7200	3880	5540	5576.89	6.79	0	-935	5740	5640	5590	5490	5440	5615	5465	85	1660	500	3980	10	1	16971649	949	8.64	0.47	12	0.18	647.00	11778.00	10700	20230323	-47.76	5300	20230818	5.47	10700	-47.76	20230323	5300	5.47	20230818	10700	-47.76	20230323	5300	5.47	20230818	6.36	N	078890	500	84 억	1152894	N	N	218	N	N
136	20231206	100551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5560	20	2	0.36	79535020	14310	12.34	5560	5600	5510	7200	3880	5540	5558.00	6.79	0	-3494	5740	5640	5590	5490	5440	5615	5465	85	1660	500	3980	10	1	16971649	944	8.59	0.47	12	0.08	647.00	11778.00	10700	20230323	-48.04	5300	20230818	4.91	10700	-48.04	20230323	5300	4.91	20230818	10700	-48.04	20230323	5300	4.91	20230818	6.36	N	078890	500	84 억	1152894	N	N	218	N	N
137	20231206	090549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5560	20	2	0.36	14787670	2657	2.29	5560	5600	5550	7200	3880	5540	5565.55	6.79	0	-1642	5740	5640	5590	5490	5440	5615	5465	85	1660	500	3980	10	1	16971649	944	8.59	0.47	12	0.02	647.00	11778.00	10700	20230323	-48.04	5300	20230818	4.91	10700	-48.04	20230323	5300	4.91	20230818	10700	-48.04	20230323	5300	4.91	20230818	6.36	N	078890	500	84 억	1152894	N	N	218	N	N
138	20231205	160552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5540	-70	5	-1.25	645829220	115576	100.90	5580	5690	5540	7290	3930	5610	5588.12	7.03	0	-40186	5763	5686	5613	5536	5463	5650	5500	85	1680	500	4030	10	1	16971649	940	8.56	0.47	12	0.68	647.00	11778.00	10700	20230323	-48.22	5300	20230818	4.53	10700	-48.22	20230323	5300	4.53	20230818	10700	-48.22	20230323	5300	4.53	20230818	6.39	N	078890	500	84 억	1193079	N	N	218	N	N
139	20231205	150550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5560	-50	5	-0.89	562922870	100652	87.87	5580	5690	5550	7290	3930	5610	5592.76	7.03	0	-35895	5763	5686	5613	5536	5463	5650	5500	85	1680	500	4030	10	1	16971649	944	8.59	0.47	12	0.59	647.00	11778.00	10700	20230323	-48.04	5300	20230818	4.91	10700	-48.04	20230323	5300	4.91	20230818	10700	-48.04	20230323	5300	4.91	20230818	6.39	N	078890	500	84 억	1193079	N	N	48	N	N
140	20231205	140551	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5590	-20	5	-0.36	417751480	74568	65.10	5580	5690	5550	7290	3930	5610	5602.29	7.03	0	-27262	5763	5686	5613	5536	5463	5650	5500	85	1680	500	4030	10	1	16971649	949	8.64	0.47	12	0.44	647.00	11778.00	10700	20230323	-47.76	5300	20230818	5.47	10700	-47.76	20230323	5300	5.47	20230818	10700	-47.76	20230323	5300	5.47	20230818	6.39	N	078890	500	84 억	1193079	N	N	48	N	N
141	20231205	130548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5640	30	2	0.53	351721100	62825	54.85	5580	5690	5550	7290	3930	5610	5598.43	7.03	0	-23681	5763	5686	5613	5536	5463	5650	5500	85	1680	500	4030	10	1	16971649	957	8.72	0.48	12	0.37	647.00	11778.00	10700	20230323	-47.29	5300	20230818	6.42	10700	-47.29	20230323	5300	6.42	20230818	10700	-47.29	20230323	5300	6.42	20230818	6.39	N	078890	500	84 억	1193079	N	N	48	N	N
142	20231205	120545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5620	10	2	0.18	306711600	54851	47.88	5580	5690	5550	7290	3930	5610	5591.72	7.03	0	-21848	5763	5686	5613	5536	5463	5650	5500	85	1680	500	4030	10	1	16971649	954	8.69	0.48	12	0.32	647.00	11778.00	10700	20230323	-47.48	5300	20230818	6.04	10700	-47.48	20230323	5300	6.04	20230818	10700	-47.48	20230323	5300	6.04	20230818	6.39	N	078890	500	84 억	1193079	N	N	48	N	N
143	20231205	110545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5600	-10	5	-0.18	229997970	41158	35.93	5580	5690	5550	7290	3930	5610	5588.17	7.03	0	-17220	5763	5686	5613	5536	5463	5650	5500	85	1680	500	4030	10	1	16971649	950	8.66	0.48	12	0.24	647.00	11778.00	10700	20230323	-47.66	5300	20230818	5.66	10700	-47.66	20230323	5300	5.66	20230818	10700	-47.66	20230323	5300	5.66	20230818	6.39	N	078890	500	84 억	1193079	N	N	48	N	N
144	20231205	100546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5570	-40	5	-0.71	125538750	22523	19.66	5580	5630	5550	7290	3930	5610	5573.80	7.03	0	-6059	5763	5686	5613	5536	5463	5650	5500	85	1680	500	4030	10	1	16971649	945	8.61	0.47	12	0.13	647.00	11778.00	10700	20230323	-47.94	5300	20230818	5.09	10700	-47.94	20230323	5300	5.09	20230818	10700	-47.94	20230323	5300	5.09	20230818	6.39	N	078890	500	84 억	1193079	N	N	48	N	N
145	20231205	090545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5580	-30	5	-0.53	13966780	2502	2.18	5580	5620	5560	7290	3930	5610	5582.25	7.03	0	142	5763	5686	5613	5536	5463	5650	5500	85	1680	500	4030	10	1	16971649	947	8.62	0.47	12	0.01	647.00	11778.00	10700	20230323	-47.85	5300	20230818	5.28	10700	-47.85	20230323	5300	5.28	20230818	10700	-47.85	20230323	5300	5.28	20230818	6.39	N	078890	500	84 억	1193079	N	N	48	N	N
146	20231204	160545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5610	-30	5	-0.53	640541800	114016	44.99	5640	5690	5540	7330	3950	5640	5617.97	6.94	0	15683	5860	5750	5660	5550	5460	5705	5505	85	1690	500	4060	10	1	16971649	952	8.67	0.48	12	0.67	647.00	11778.00	10700	20230323	-47.57	5300	20230818	5.85	10700	-47.57	20230323	5300	5.85	20230818	10700	-47.57	20230323	5300	5.85	20230818	6.40	N	078890	500	84 억	1177497	N	N	48	N	N
147	20231204	150547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5610	-30	5	-0.53	599276180	106661	42.09	5640	5690	5540	7330	3950	5640	5618.47	6.94	0	15715	5860	5750	5660	5550	5460	5705	5505	85	1690	500	4060	10	1	16971649	952	8.67	0.48	12	0.63	647.00	11778.00	10700	20230323	-47.57	5300	20230818	5.85	10700	-47.57	20230323	5300	5.85	20230818	10700	-47.57	20230323	5300	5.85	20230818	6.40	N	078890	500	84 억	1177497	N	N	232	N	N
148	20231204	140543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5640	0	3	0.00	568729220	101238	39.95	5640	5690	5540	7330	3950	5640	5617.70	6.94	0	16771	5860	5750	5660	5550	5460	5705	5505	85	1690	500	4060	10	1	16971649	957	8.72	0.48	12	0.60	647.00	11778.00	10700	20230323	-47.29	5300	20230818	6.42	10700	-47.29	20230323	5300	6.42	20230818	10700	-47.29	20230323	5300	6.42	20230818	6.40	N	078890	500	84 억	1177497	N	N	232	N	N
149	20231204	130541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5670	30	2	0.53	506393670	90214	35.60	5640	5690	5540	7330	3950	5640	5613.19	6.94	0	16917	5860	5750	5660	5550	5460	5705	5505	85	1690	500	4060	10	1	16971649	962	8.76	0.48	12	0.53	647.00	11778.00	10700	20230323	-47.01	5300	20230818	6.98	10700	-47.01	20230323	5300	6.98	20230818	10700	-47.01	20230323	5300	6.98	20230818	6.40	N	078890	500	84 억	1177497	N	N	232	N	N
150	20231204	120540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5610	-30	5	-0.53	412937980	73679	29.08	5640	5670	5540	7330	3950	5640	5604.46	6.94	0	12893	5860	5750	5660	5550	5460	5705	5505	85	1690	500	4060	10	1	16971649	952	8.67	0.48	12	0.43	647.00	11778.00	10700	20230323	-47.57	5300	20230818	5.85	10700	-47.57	20230323	5300	5.85	20230818	10700	-47.57	20230323	5300	5.85	20230818	6.40	N	078890	500	84 억	1177497	N	N	232	N	N
151	20231204	110544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5650	10	2	0.18	328960430	58764	23.19	5640	5670	5540	7330	3950	5640	5597.85	6.94	0	7333	5860	5750	5660	5550	5460	5705	5505	85	1690	500	4060	10	1	16971649	959	8.73	0.48	12	0.35	647.00	11778.00	10700	20230323	-47.20	5300	20230818	6.60	10700	-47.20	20230323	5300	6.60	20230818	10700	-47.20	20230323	5300	6.60	20230818	6.40	N	078890	500	84 억	1177497	N	N	232	N	N
152	20231204	100542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5600	-40	5	-0.71	201993370	36141	14.26	5640	5670	5540	7330	3950	5640	5588.75	6.94	0	-2119	5860	5750	5660	5550	5460	5705	5505	85	1690	500	4060	10	1	16971649	950	8.66	0.48	12	0.21	647.00	11778.00	10700	20230323	-47.66	5300	20230818	5.66	10700	-47.66	20230323	5300	5.66	20230818	10700	-47.66	20230323	5300	5.66	20230818	6.40	N	078890	500	84 억	1177497	N	N	232	N	N
153	20231204	090542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5560	-80	5	-1.42	50476490	9003	3.55	5640	5670	5550	7330	3950	5640	5605.87	6.94	0	-3711	5860	5750	5660	5550	5460	5705	5505	85	1690	500	4060	10	1	16971649	944	8.59	0.47	12	0.05	647.00	11778.00	10700	20230323	-48.04	5300	20230818	4.91	10700	-48.04	20230323	5300	4.91	20230818	10700	-48.04	20230323	5300	4.91	20230818	6.40	N	078890	500	84 억	1177497	N	N	232	N	N
154	20231201	160543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5640	-140	5	-2.42	1406713200	249528	207.57	5770	5770	5570	7510	4050	5780	5637.45	7.30	0	-62762	5900	5840	5790	5730	5680	5815	5705	85	1730	500	4160	10	1	16971649	957	8.72	0.48	12	1.47	647.00	11778.00	10700	20230323	-47.29	5300	20230818	6.42	10700	-47.29	20230323	5300	6.42	20230818	10700	-47.29	20230323	5300	6.42	20230818	6.19	N	078890	500	84 억	1238848	N	N	232	N	N
155	20231201	150541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5580	-200	5	-3.46	1195528980	212047	176.39	5770	5770	5570	7510	4050	5780	5637.98	7.30	0	-45662	5900	5840	5790	5730	5680	5815	5705	85	1730	500	4160	10	1	16971649	947	8.62	0.47	12	1.25	647.00	11778.00	10700	20230323	-47.85	5300	20230818	5.28	10700	-47.85	20230323	5300	5.28	20230818	10700	-47.85	20230323	5300	5.28	20230818	6.19	N	078890	500	84 억	1238848	N	N	139	N	N
156	20231201	140541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5620	-160	5	-2.77	1041420240	184473	153.46	5770	5770	5580	7510	4050	5780	5645.32	7.30	0	-32920	5900	5840	5790	5730	5680	5815	5705	85	1730	500	4160	10	1	16971649	954	8.69	0.48	12	1.09	647.00	11778.00	10700	20230323	-47.48	5300	20230818	6.04	10700	-47.48	20230323	5300	6.04	20230818	10700	-47.48	20230323	5300	6.04	20230818	6.19	N	078890	500	84 억	1238848	N	N	139	N	N
157	20231201	130541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5620	-160	5	-2.77	998454550	176817	147.09	5770	5770	5580	7510	4050	5780	5646.76	7.30	0	-28958	5900	5840	5790	5730	5680	5815	5705	85	1730	500	4160	10	1	16971649	954	8.69	0.48	12	1.04	647.00	11778.00	10700	20230323	-47.48	5300	20230818	6.04	10700	-47.48	20230323	5300	6.04	20230818	10700	-47.48	20230323	5300	6.04	20230818	6.19	N	078890	500	84 억	1238848	N	N	139	N	N
158	20231201	120546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5670	-110	5	-1.90	423584660	74363	61.86	5770	5770	5650	7510	4050	5780	5696.08	7.30	0	-7554	5900	5840	5790	5730	5680	5815	5705	85	1730	500	4160	10	1	16971649	962	8.76	0.48	12	0.44	647.00	11778.00	10700	20230323	-47.01	5300	20230818	6.98	10700	-47.01	20230323	5300	6.98	20230818	10700	-47.01	20230323	5300	6.98	20230818	6.19	N	078890	500	84 억	1238848	N	N	139	N	N
159	20231201	110543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5740	-40	5	-0.69	314516200	55204	45.92	5770	5770	5650	7510	4050	5780	5697.22	7.30	0	-7259	5900	5840	5790	5730	5680	5815	5705	85	1730	500	4160	10	1	16971649	974	8.87	0.49	12	0.33	647.00	11778.00	10700	20230323	-46.36	5300	20230818	8.30	10700	-46.36	20230323	5300	8.30	20230818	10700	-46.36	20230323	5300	8.30	20230818	6.19	N	078890	500	84 억	1238848	N	N	139	N	N
160	20231201	100546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5680	-100	5	-1.73	256705100	45076	37.50	5770	5770	5650	7510	4050	5780	5694.79	7.30	0	-4702	5900	5840	5790	5730	5680	5815	5705	85	1730	500	4160	10	1	16971649	964	8.78	0.48	12	0.27	647.00	11778.00	10700	20230323	-46.92	5300	20230818	7.17	10700	-46.92	20230323	5300	7.17	20230818	10700	-46.92	20230323	5300	7.17	20230818	6.19	N	078890	500	84 억	1238848	N	N	139	N	N
161	20231201	090539	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5740	-40	5	-0.69	5599700	973	0.81	5770	5770	5740	7510	4050	5780	5752.86	7.30	0	-233	5900	5840	5790	5730	5680	5815	5705	85	1730	500	4160	10	1	16971649	974	8.87	0.49	12	0.01	647.00	11778.00	10700	20230323	-46.36	5300	20230818	8.30	10700	-46.36	20230323	5300	8.30	20230818	10700	-46.36	20230323	5300	8.30	20230818	6.19	N	078890	500	84 억	1238848	N	N	139	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History