KissMeData/361390/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161324	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16680	-10	5	-0.06	231133840	13890	96.80	16800	16800	16590	21650	11690	16690	16640.01	9.24	-212	-2484	16950	16820	16590	16460	16230	16885	16525	38	4960	500	12010	10	1	7500789	1251	46.08	3.70	12	0.19	362.00	4508.00	26650	20230210	-37.41	14670	20230925	13.70	26650	-37.41	20230210	14670	13.70	20230925	26650	-37.41	20230210	14670	13.70	20230925	2.95	N	361390	500	37 억	693345	N	N	3	N	N
3	20231229	151312	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16680	-10	5	-0.06	231133840	13890	96.80	16800	16800	16590	21650	11690	16690	16640.01	9.24	-212	-2484	16950	16820	16590	16460	16230	16885	16525	38	4960	500	12010	10	1	7500789	1251	46.08	3.70	12	0.19	362.00	4508.00	26650	20230210	-37.41	14670	20230925	13.70	26650	-37.41	20230210	14670	13.70	20230925	26650	-37.41	20230210	14670	13.70	20230925	2.95	N	361390	500	37 억	693345	N	N	3	N	N
4	20231229	141309	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16680	-10	5	-0.06	231133840	13890	96.80	16800	16800	16590	21650	11690	16690	16640.01	9.24	-212	-2484	16950	16820	16590	16460	16230	16885	16525	38	4960	500	12010	10	1	7500789	1251	46.08	3.70	12	0.19	362.00	4508.00	26650	20230210	-37.41	14670	20230925	13.70	26650	-37.41	20230210	14670	13.70	20230925	26650	-37.41	20230210	14670	13.70	20230925	2.95	N	361390	500	37 억	693345	N	N	3	N	N
5	20231229	131311	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16680	-10	5	-0.06	231133840	13890	96.80	16800	16800	16590	21650	11690	16690	16640.01	9.24	-212	-2484	16950	16820	16590	16460	16230	16885	16525	38	4960	500	12010	10	1	7500789	1251	46.08	3.70	12	0.19	362.00	4508.00	26650	20230210	-37.41	14670	20230925	13.70	26650	-37.41	20230210	14670	13.70	20230925	26650	-37.41	20230210	14670	13.70	20230925	2.95	N	361390	500	37 억	693345	N	N	3	N	N
6	20231229	121314	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16680	-10	5	-0.06	231133840	13890	96.80	16800	16800	16590	21650	11690	16690	16640.01	9.24	-212	-2484	16950	16820	16590	16460	16230	16885	16525	38	4960	500	12010	10	1	7500789	1251	46.08	3.70	12	0.19	362.00	4508.00	26650	20230210	-37.41	14670	20230925	13.70	26650	-37.41	20230210	14670	13.70	20230925	26650	-37.41	20230210	14670	13.70	20230925	2.95	N	361390	500	37 억	693345	N	N	3	N	N
7	20231229	111213	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16680	-10	5	-0.06	231133840	13890	96.80	16800	16800	16590	21650	11690	16690	16640.01	9.24	-212	-2484	16950	16820	16590	16460	16230	16885	16525	38	4960	500	12010	10	1	7500789	1251	46.08	3.70	12	0.19	362.00	4508.00	26650	20230210	-37.41	14670	20230925	13.70	26650	-37.41	20230210	14670	13.70	20230925	26650	-37.41	20230210	14670	13.70	20230925	2.95	N	361390	500	37 억	693345	N	N	3	N	N
8	20231229	101226	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16680	-10	5	-0.06	231133840	13890	96.80	16800	16800	16590	21650	11690	16690	16640.01	9.24	-212	-2484	16950	16820	16590	16460	16230	16885	16525	38	4960	500	12010	10	1	7500789	1251	46.08	3.70	12	0.19	362.00	4508.00	26650	20230210	-37.41	14670	20230925	13.70	26650	-37.41	20230210	14670	13.70	20230925	26650	-37.41	20230210	14670	13.70	20230925	2.95	N	361390	500	37 억	693345	N	N	3	N	N
9	20231229	091225	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16680	-10	5	-0.06	231133840	13890	96.80	16800	16800	16590	21650	11690	16690	16640.01	9.24	-212	-2484	16950	16820	16590	16460	16230	16885	16525	38	4960	500	12010	10	1	7500789	1251	46.08	3.70	12	0.19	362.00	4508.00	26650	20230210	-37.41	14670	20230925	13.70	26650	-37.41	20230210	14670	13.70	20230925	26650	-37.41	20230210	14670	13.70	20230925	2.95	N	361390	500	37 억	693345	N	N	3	N	N
10	20231228	161212	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16680	-10	5	-0.06	231117140	13889	96.79	16800	16800	16590	21650	11690	16690	16640.01	9.25	0	-2484	16950	16820	16590	16460	16230	16885	16525	38	4960	500	12010	10	1	7500789	1251	46.08	3.70	12	0.19	362.00	4508.00	26650	20230210	-37.41	14670	20230925	13.70	26650	-37.41	20230210	14670	13.70	20230925	26650	-37.41	20230210	14670	13.70	20230925	2.95	N	361390	500	37 억	693557	N	N	3	N	N
11	20231228	151222	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16650	-40	5	-0.24	221365680	13304	92.72	16800	16800	16590	21650	11690	16690	16639.03	9.25	0	-2402	16950	16820	16590	16460	16230	16885	16525	38	4960	500	12010	10	1	7500789	1249	45.99	3.69	12	0.18	362.00	4508.00	26650	20230210	-37.52	14670	20230925	13.50	26650	-37.52	20230210	14670	13.50	20230925	26650	-37.52	20230210	14670	13.50	20230925	2.95	N	361390	500	37 억	693557	N	N	3	N	N
12	20231228	141217	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16590	-100	5	-0.60	181153760	10886	75.87	16800	16800	16590	21650	11690	16690	16640.98	9.25	0	-2437	16950	16820	16590	16460	16230	16885	16525	38	4960	500	12010	10	1	7500789	1244	45.83	3.68	12	0.15	362.00	4508.00	26650	20230210	-37.75	14670	20230925	13.09	26650	-37.75	20230210	14670	13.09	20230925	26650	-37.75	20230210	14670	13.09	20230925	2.95	N	361390	500	37 억	693557	N	N	3	N	N
13	20231228	131211	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16600	-90	5	-0.54	156175820	9382	65.38	16800	16800	16590	21650	11690	16690	16646.32	9.25	0	-2153	16950	16820	16590	16460	16230	16885	16525	38	4960	500	12010	10	1	7500789	1245	45.86	3.68	12	0.13	362.00	4508.00	26650	20230210	-37.71	14670	20230925	13.16	26650	-37.71	20230210	14670	13.16	20230925	26650	-37.71	20230210	14670	13.16	20230925	2.95	N	361390	500	37 억	693557	N	N	3	N	N
14	20231228	121215	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16590	-100	5	-0.60	142329250	8548	59.57	16800	16800	16590	21650	11690	16690	16650.59	9.25	0	-1867	16950	16820	16590	16460	16230	16885	16525	38	4960	500	12010	10	1	7500789	1244	45.83	3.68	12	0.11	362.00	4508.00	26650	20230210	-37.75	14670	20230925	13.09	26650	-37.75	20230210	14670	13.09	20230925	26650	-37.75	20230210	14670	13.09	20230925	2.95	N	361390	500	37 억	693557	N	N	3	N	N
15	20231228	111220	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16630	-60	5	-0.36	100692500	6041	42.10	16800	16800	16590	21650	11690	16690	16668.18	9.25	0	-1533	16950	16820	16590	16460	16230	16885	16525	38	4960	500	12010	10	1	7500789	1247	45.94	3.69	12	0.08	362.00	4508.00	26650	20230210	-37.60	14670	20230925	13.36	26650	-37.60	20230210	14670	13.36	20230925	26650	-37.60	20230210	14670	13.36	20230925	2.95	N	361390	500	37 억	693557	N	N	3	N	N
16	20231228	101214	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16610	-80	5	-0.48	73362360	4399	30.66	16800	16800	16590	21650	11690	16690	16677.05	9.25	0	-1063	16950	16820	16590	16460	16230	16885	16525	38	4960	500	12010	10	1	7500789	1246	45.88	3.68	12	0.06	362.00	4508.00	26650	20230210	-37.67	14670	20230925	13.22	26650	-37.67	20230210	14670	13.22	20230925	26650	-37.67	20230210	14670	13.22	20230925	2.95	N	361390	500	37 억	693557	N	N	3	N	N
17	20231228	091233	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16600	-90	5	-0.54	36959710	2213	15.42	16800	16800	16590	21650	11690	16690	16701.18	9.25	0	-1144	16950	16820	16590	16460	16230	16885	16525	38	4960	500	12010	10	1	7500789	1245	45.86	3.68	12	0.03	362.00	4508.00	26650	20230210	-37.71	14670	20230925	13.16	26650	-37.71	20230210	14670	13.16	20230925	26650	-37.71	20230210	14670	13.16	20230925	2.95	N	361390	500	37 억	693557	N	N	3	N	N
18	20231227	161200	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16690	300	2	1.83	236375280	14286	109.12	16390	16720	16360	21300	11480	16390	16545.11	9.22	0	1773	16483	16436	16403	16356	16323	16420	16340	38	4910	500	11800	10	1	7500789	1252	46.10	3.70	12	0.19	362.00	4508.00	26650	20230210	-37.37	14670	20230925	13.77	26650	-37.37	20230210	14670	13.77	20230925	26650	-37.37	20230210	14670	13.77	20230925	2.96	N	361390	500	37 억	691850	N	N	3	N	N
19	20231227	151218	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16660	270	2	1.65	225724270	13647	104.24	16390	16720	16360	21300	11480	16390	16540.21	9.22	0	1658	16483	16436	16403	16356	16323	16420	16340	38	4910	500	11800	10	1	7500789	1250	46.02	3.70	12	0.18	362.00	4508.00	26650	20230210	-37.49	14670	20230925	13.57	26650	-37.49	20230210	14670	13.57	20230925	26650	-37.49	20230210	14670	13.57	20230925	2.96	N	361390	500	37 억	691850	N	N	6	N	N
20	20231227	141211	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16620	230	2	1.40	151960970	9219	70.42	16390	16630	16360	21300	11480	16390	16483.45	9.22	0	1231	16483	16436	16403	16356	16323	16420	16340	38	4910	500	11800	10	1	7500789	1247	45.91	3.69	12	0.12	362.00	4508.00	26650	20230210	-37.64	14670	20230925	13.29	26650	-37.64	20230210	14670	13.29	20230925	26650	-37.64	20230210	14670	13.29	20230925	2.96	N	361390	500	37 억	691850	N	N	6	N	N
21	20231227	131203	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16570	180	2	1.10	119370270	7256	55.42	16390	16570	16360	21300	11480	16390	16451.25	9.22	0	1260	16483	16436	16403	16356	16323	16420	16340	38	4910	500	11800	10	1	7500789	1243	45.77	3.68	12	0.10	362.00	4508.00	26650	20230210	-37.82	14670	20230925	12.95	26650	-37.82	20230210	14670	12.95	20230925	26650	-37.82	20230210	14670	12.95	20230925	2.96	N	361390	500	37 억	691850	N	N	6	N	N
22	20231227	121204	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16450	60	2	0.37	84622140	5153	39.36	16390	16480	16360	21300	11480	16390	16421.92	9.22	0	77	16483	16436	16403	16356	16323	16420	16340	38	4910	500	11800	10	1	7500789	1234	45.44	3.65	12	0.07	362.00	4508.00	26650	20230210	-38.27	14670	20230925	12.13	26650	-38.27	20230210	14670	12.13	20230925	26650	-38.27	20230210	14670	12.13	20230925	2.96	N	361390	500	37 억	691850	N	N	6	N	N
23	20231227	111215	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16450	60	2	0.37	67939930	4139	31.61	16390	16480	16360	21300	11480	16390	16414.58	9.22	0	-203	16483	16436	16403	16356	16323	16420	16340	38	4910	500	11800	10	1	7500789	1234	45.44	3.65	12	0.06	362.00	4508.00	26650	20230210	-38.27	14670	20230925	12.13	26650	-38.27	20230210	14670	12.13	20230925	26650	-38.27	20230210	14670	12.13	20230925	2.96	N	361390	500	37 억	691850	N	N	6	N	N
24	20231227	101212	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16450	60	2	0.37	50010020	3048	23.28	16390	16460	16360	21300	11480	16390	16407.49	9.22	0	-369	16483	16436	16403	16356	16323	16420	16340	38	4910	500	11800	10	1	7500789	1234	45.44	3.65	12	0.04	362.00	4508.00	26650	20230210	-38.27	14670	20230925	12.13	26650	-38.27	20230210	14670	12.13	20230925	26650	-38.27	20230210	14670	12.13	20230925	2.96	N	361390	500	37 억	691850	N	N	6	N	N
25	20231227	091215	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16430	40	2	0.24	11480730	700	5.35	16390	16430	16380	21300	11480	16390	16401.04	9.22	0	50	16483	16436	16403	16356	16323	16420	16340	38	4910	500	11800	10	1	7500789	1232	45.39	3.64	12	0.01	362.00	4508.00	26650	20230210	-38.35	14670	20230925	12.00	26650	-38.35	20230210	14670	12.00	20230925	26650	-38.35	20230210	14670	12.00	20230925	2.96	N	361390	500	37 억	691850	N	N	6	N	N
26	20231226	161213	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16390	0	3	0.00	212270760	12936	123.39	16400	16450	16370	21300	11480	16390	16409.30	9.22	0	155	16510	16450	16380	16320	16250	16455	16325	38	4910	500	11800	10	1	7500789	1229	45.28	3.64	12	0.17	362.00	4508.00	26650	20230210	-38.50	14670	20230925	11.72	26650	-38.50	20230210	14670	11.72	20230925	26650	-38.50	20230210	14670	11.72	20230925	2.92	N	361390	500	37 억	691700	N	N	6	N	N
27	20231226	151213	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16380	-10	5	-0.06	210467860	12826	122.34	16400	16450	16370	21300	11480	16390	16409.47	9.22	0	155	16510	16450	16380	16320	16250	16455	16325	38	4910	500	11800	10	1	7500789	1229	45.25	3.63	12	0.17	362.00	4508.00	26650	20230210	-38.54	14670	20230925	11.66	26650	-38.54	20230210	14670	11.66	20230925	26650	-38.54	20230210	14670	11.66	20230925	2.92	N	361390	500	37 억	691700	N	N	16	N	N
28	20231226	141215	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16410	20	2	0.12	170094830	10363	98.85	16400	16450	16390	21300	11480	16390	16413.67	9.22	0	206	16510	16450	16380	16320	16250	16455	16325	38	4910	500	11800	10	1	7500789	1231	45.33	3.64	12	0.14	362.00	4508.00	26650	20230210	-38.42	14670	20230925	11.86	26650	-38.42	20230210	14670	11.86	20230925	26650	-38.42	20230210	14670	11.86	20230925	2.92	N	361390	500	37 억	691700	N	N	16	N	N
29	20231226	131214	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16400	10	2	0.06	141390640	8616	82.18	16400	16450	16390	21300	11480	16390	16410.24	9.22	0	127	16510	16450	16380	16320	16250	16455	16325	38	4910	500	11800	10	1	7500789	1230	45.30	3.64	12	0.11	362.00	4508.00	26650	20230210	-38.46	14670	20230925	11.79	26650	-38.46	20230210	14670	11.79	20230925	26650	-38.46	20230210	14670	11.79	20230925	2.92	N	361390	500	37 억	691700	N	N	16	N	N
30	20231226	121213	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16430	40	2	0.24	122146190	7443	70.99	16400	16450	16390	21300	11480	16390	16410.88	9.22	0	129	16510	16450	16380	16320	16250	16455	16325	38	4910	500	11800	10	1	7500789	1232	45.39	3.64	12	0.10	362.00	4508.00	26650	20230210	-38.35	14670	20230925	12.00	26650	-38.35	20230210	14670	12.00	20230925	26650	-38.35	20230210	14670	12.00	20230925	2.92	N	361390	500	37 억	691700	N	N	16	N	N
31	20231226	111217	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16410	20	2	0.12	88295540	5379	51.31	16400	16450	16390	21300	11480	16390	16414.86	9.22	0	131	16510	16450	16380	16320	16250	16455	16325	38	4910	500	11800	10	1	7500789	1231	45.33	3.64	12	0.07	362.00	4508.00	26650	20230210	-38.42	14670	20230925	11.86	26650	-38.42	20230210	14670	11.86	20230925	26650	-38.42	20230210	14670	11.86	20230925	2.92	N	361390	500	37 억	691700	N	N	16	N	N
32	20231226	101211	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16400	10	2	0.06	43149540	2630	25.09	16400	16450	16390	21300	11480	16390	16406.67	9.22	0	53	16510	16450	16380	16320	16250	16455	16325	38	4910	500	11800	10	1	7500789	1230	45.30	3.64	12	0.04	362.00	4508.00	26650	20230210	-38.46	14670	20230925	11.79	26650	-38.46	20230210	14670	11.79	20230925	26650	-38.46	20230210	14670	11.79	20230925	2.92	N	361390	500	37 억	691700	N	N	16	N	N
33	20231226	091213	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16400	10	2	0.06	17998620	1098	10.47	16400	16420	16390	21300	11480	16390	16392.19	9.22	0	38	16510	16450	16380	16320	16250	16455	16325	38	4910	500	11800	10	1	7500789	1230	45.30	3.64	12	0.01	362.00	4508.00	26650	20230210	-38.46	14670	20230925	11.79	26650	-38.46	20230210	14670	11.79	20230925	26650	-38.46	20230210	14670	11.79	20230925	2.92	N	361390	500	37 억	691700	N	N	16	N	N
34	20231222	161154	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16390	0	3	0.00	171540680	10472	52.84	16390	16440	16310	21300	11480	16390	16380.83	9.22	0	21	16776	16582	16406	16212	16036	16680	16310	38	4910	500	11800	10	1	7500789	1229	45.28	3.64	12	0.14	362.00	4508.00	26650	20230210	-38.50	14670	20230925	11.72	26650	-38.50	20230210	14670	11.72	20230925	26650	-38.50	20230210	14670	11.72	20230925	2.95	N	361390	500	37 억	691679	N	N	16	N	N
35	20231222	151150	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16410	20	2	0.12	142541330	8703	43.91	16390	16440	16310	21300	11480	16390	16378.41	9.22	0	36	16776	16582	16406	16212	16036	16680	16310	38	4910	500	11800	10	1	7500789	1231	45.33	3.64	12	0.12	362.00	4508.00	26650	20230210	-38.42	14670	20230925	11.86	26650	-38.42	20230210	14670	11.86	20230925	26650	-38.42	20230210	14670	11.86	20230925	2.95	N	361390	500	37 억	691679	N	N	16	N	N
36	20231222	141151	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16390	0	3	0.00	112982730	6902	34.82	16390	16420	16310	21300	11480	16390	16369.56	9.22	0	-102	16776	16582	16406	16212	16036	16680	16310	38	4910	500	11800	10	1	7500789	1229	45.28	3.64	12	0.09	362.00	4508.00	26650	20230210	-38.50	14670	20230925	11.72	26650	-38.50	20230210	14670	11.72	20230925	26650	-38.50	20230210	14670	11.72	20230925	2.95	N	361390	500	37 억	691679	N	N	16	N	N
37	20231222	131149	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16420	30	2	0.18	100812030	6160	31.08	16390	16420	16310	21300	11480	16390	16365.59	9.22	0	-134	16776	16582	16406	16212	16036	16680	16310	38	4910	500	11800	10	1	7500789	1232	45.36	3.64	12	0.08	362.00	4508.00	26650	20230210	-38.39	14670	20230925	11.93	26650	-38.39	20230210	14670	11.93	20230925	26650	-38.39	20230210	14670	11.93	20230925	2.95	N	361390	500	37 억	691679	N	N	16	N	N
38	20231222	121150	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16350	-40	5	-0.24	83831080	5124	25.85	16390	16400	16310	21300	11480	16390	16360.48	9.22	0	-456	16776	16582	16406	16212	16036	16680	16310	38	4910	500	11800	10	1	7500789	1226	45.17	3.63	12	0.07	362.00	4508.00	26650	20230210	-38.65	14670	20230925	11.45	26650	-38.65	20230210	14670	11.45	20230925	26650	-38.65	20230210	14670	11.45	20230925	2.95	N	361390	500	37 억	691679	N	N	16	N	N
39	20231222	111148	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16390	0	3	0.00	62469810	3818	19.26	16390	16400	16310	21300	11480	16390	16361.92	9.22	0	-527	16776	16582	16406	16212	16036	16680	16310	38	4910	500	11800	10	1	7500789	1229	45.28	3.64	12	0.05	362.00	4508.00	26650	20230210	-38.50	14670	20230925	11.72	26650	-38.50	20230210	14670	11.72	20230925	26650	-38.50	20230210	14670	11.72	20230925	2.95	N	361390	500	37 억	691679	N	N	16	N	N
40	20231222	101144	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16380	-10	5	-0.06	36318800	2222	11.21	16390	16400	16310	21300	11480	16390	16345.09	9.22	0	-311	16776	16582	16406	16212	16036	16680	16310	38	4910	500	11800	10	1	7500789	1229	45.25	3.63	12	0.03	362.00	4508.00	26650	20230210	-38.54	14670	20230925	11.66	26650	-38.54	20230210	14670	11.66	20230925	26650	-38.54	20230210	14670	11.66	20230925	2.95	N	361390	500	37 억	691679	N	N	16	N	N
41	20231222	091149	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16400	10	2	0.06	6667050	407	2.05	16390	16400	16360	21300	11480	16390	16380.96	9.22	0	-170	16776	16582	16406	16212	16036	16680	16310	38	4910	500	11800	10	1	7500789	1230	45.30	3.64	12	0.01	362.00	4508.00	26650	20230210	-38.46	14670	20230925	11.79	26650	-38.46	20230210	14670	11.79	20230925	26650	-38.46	20230210	14670	11.79	20230925	2.95	N	361390	500	37 억	691679	N	N	16	N	N
42	20231221	161140	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16390	-180	5	-1.09	323644550	19805	89.56	16360	16600	16230	21500	11600	16570	16341.53	9.22	0	213	16890	16730	16540	16380	16190	16810	16460	38	4930	500	11930	10	1	7500789	1229	45.28	3.64	12	0.26	362.00	4508.00	26650	20230210	-38.50	14670	20230925	11.72	26650	-38.50	20230210	14670	11.72	20230925	26650	-38.50	20230210	14670	11.72	20230925	2.93	N	361390	500	37 억	691471	N	N	16	N	N
43	20231221	151146	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16390	-180	5	-1.09	299668620	18343	82.95	16360	16600	16230	21500	11600	16570	16336.95	9.22	0	214	16890	16730	16540	16380	16190	16810	16460	38	4930	500	11930	10	1	7500789	1229	45.28	3.64	12	0.24	362.00	4508.00	26650	20230210	-38.50	14670	20230925	11.72	26650	-38.50	20230210	14670	11.72	20230925	26650	-38.50	20230210	14670	11.72	20230925	2.93	N	361390	500	37 억	691471	N	N	58	N	N
44	20231221	141141	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16410	-160	5	-0.97	286336160	17529	79.27	16360	16600	16230	21500	11600	16570	16335.00	9.22	0	229	16890	16730	16540	16380	16190	16810	16460	38	4930	500	11930	10	1	7500789	1231	45.33	3.64	12	0.23	362.00	4508.00	26650	20230210	-38.42	14670	20230925	11.86	26650	-38.42	20230210	14670	11.86	20230925	26650	-38.42	20230210	14670	11.86	20230925	2.93	N	361390	500	37 억	691471	N	N	58	N	N
45	20231221	131139	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16350	-220	5	-1.33	262243450	16056	72.61	16360	16600	16230	21500	11600	16570	16333.05	9.22	0	427	16890	16730	16540	16380	16190	16810	16460	38	4930	500	11930	10	1	7500789	1226	45.17	3.63	12	0.21	362.00	4508.00	26650	20230210	-38.65	14670	20230925	11.45	26650	-38.65	20230210	14670	11.45	20230925	26650	-38.65	20230210	14670	11.45	20230925	2.93	N	361390	500	37 억	691471	N	N	58	N	N
46	20231221	121147	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16300	-270	5	-1.63	251022780	15370	69.50	16360	16600	16230	21500	11600	16570	16332.00	9.22	0	673	16890	16730	16540	16380	16190	16810	16460	38	4930	500	11930	10	1	7500789	1223	45.03	3.62	12	0.20	362.00	4508.00	26650	20230210	-38.84	14670	20230925	11.11	26650	-38.84	20230210	14670	11.11	20230925	26650	-38.84	20230210	14670	11.11	20230925	2.93	N	361390	500	37 억	691471	N	N	58	N	N
47	20231221	111147	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16310	-260	5	-1.57	231174480	14152	64.00	16360	16600	16230	21500	11600	16570	16335.11	9.22	0	600	16890	16730	16540	16380	16190	16810	16460	38	4930	500	11930	10	1	7500789	1223	45.06	3.62	12	0.19	362.00	4508.00	26650	20230210	-38.80	14670	20230925	11.18	26650	-38.80	20230210	14670	11.18	20230925	26650	-38.80	20230210	14670	11.18	20230925	2.93	N	361390	500	37 억	691471	N	N	58	N	N
48	20231221	101142	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16440	-130	5	-0.78	155334910	9510	43.00	16360	16600	16230	21500	11600	16570	16333.85	9.22	0	961	16890	16730	16540	16380	16190	16810	16460	38	4930	500	11930	10	1	7500789	1233	45.41	3.65	12	0.13	362.00	4508.00	26650	20230210	-38.31	14670	20230925	12.07	26650	-38.31	20230210	14670	12.07	20230925	26650	-38.31	20230210	14670	12.07	20230925	2.93	N	361390	500	37 억	691471	N	N	58	N	N
49	20231221	091144	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16490	-80	5	-0.48	54988460	3366	15.22	16360	16600	16230	21500	11600	16570	16336.44	9.22	0	-55	16890	16730	16540	16380	16190	16810	16460	38	4930	500	11930	10	1	7500789	1237	45.55	3.66	12	0.04	362.00	4508.00	26650	20230210	-38.12	14670	20230925	12.41	26650	-38.12	20230210	14670	12.41	20230925	26650	-38.12	20230210	14670	12.41	20230925	2.93	N	361390	500	37 억	691471	N	N	58	N	N
50	20231220	161147	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16570	180	2	1.10	365214030	22029	116.37	16390	16700	16350	21300	11480	16390	16578.78	9.16	0	4265	16583	16486	16293	16196	16003	16535	16245	38	4910	500	11800	10	1	7500789	1243	45.77	3.68	12	0.29	362.00	4508.00	26650	20230210	-37.82	14670	20230925	12.95	26650	-37.82	20230210	14670	12.95	20230925	26650	-37.82	20230210	14670	12.95	20230925	2.91	N	361390	500	37 억	687169	N	N	58	N	N
51	20231220	151242	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16550	160	2	0.98	358219970	21607	114.14	16390	16700	16350	21300	11480	16390	16578.89	9.16	0	4320	16583	16486	16293	16196	16003	16535	16245	38	4910	500	11800	10	1	7500789	1241	45.72	3.67	12	0.29	362.00	4508.00	26650	20230210	-37.90	14670	20230925	12.82	26650	-37.90	20230210	14670	12.82	20230925	26650	-37.90	20230210	14670	12.82	20230925	2.91	N	361390	500	37 억	687169	N	N	1	N	N
52	20231220	141305	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16620	230	2	1.40	309297660	18657	98.56	16390	16700	16350	21300	11480	16390	16578.10	9.16	0	5311	16583	16486	16293	16196	16003	16535	16245	38	4910	500	11800	10	1	7500789	1247	45.91	3.69	12	0.25	362.00	4508.00	26650	20230210	-37.64	14670	20230925	13.29	26650	-37.64	20230210	14670	13.29	20230925	26650	-37.64	20230210	14670	13.29	20230925	2.91	N	361390	500	37 억	687169	N	N	1	N	N
53	20231220	131252	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16650	260	2	1.59	297350510	17939	94.76	16390	16700	16350	21300	11480	16390	16575.65	9.16	0	5545	16583	16486	16293	16196	16003	16535	16245	38	4910	500	11800	10	1	7500789	1249	45.99	3.69	12	0.24	362.00	4508.00	26650	20230210	-37.52	14670	20230925	13.50	26650	-37.52	20230210	14670	13.50	20230925	26650	-37.52	20230210	14670	13.50	20230925	2.91	N	361390	500	37 억	687169	N	N	1	N	N
54	20231220	121140	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16630	240	2	1.46	267595520	16146	85.29	16390	16700	16350	21300	11480	16390	16573.49	9.16	0	5867	16583	16486	16293	16196	16003	16535	16245	38	4910	500	11800	10	1	7500789	1247	45.94	3.69	12	0.22	362.00	4508.00	26650	20230210	-37.60	14670	20230925	13.36	26650	-37.60	20230210	14670	13.36	20230925	26650	-37.60	20230210	14670	13.36	20230925	2.91	N	361390	500	37 억	687169	N	N	1	N	N
55	20231220	111143	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16640	250	2	1.53	244785340	14776	78.06	16390	16700	16350	21300	11480	16390	16566.41	9.16	0	5970	16583	16486	16293	16196	16003	16535	16245	38	4910	500	11800	10	1	7500789	1248	45.97	3.69	12	0.20	362.00	4508.00	26650	20230210	-37.56	14670	20230925	13.43	26650	-37.56	20230210	14670	13.43	20230925	26650	-37.56	20230210	14670	13.43	20230925	2.91	N	361390	500	37 억	687169	N	N	1	N	N
56	20231220	101145	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16660	270	2	1.65	190175820	11500	60.75	16390	16670	16350	21300	11480	16390	16537.03	9.16	0	5627	16583	16486	16293	16196	16003	16535	16245	38	4910	500	11800	10	1	7500789	1250	46.02	3.70	12	0.15	362.00	4508.00	26650	20230210	-37.49	14670	20230925	13.57	26650	-37.49	20230210	14670	13.57	20230925	26650	-37.49	20230210	14670	13.57	20230925	2.91	N	361390	500	37 억	687169	N	N	1	N	N
57	20231220	091142	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16520	130	2	0.79	54341400	3303	17.45	16390	16560	16350	21300	11480	16390	16452.13	9.16	0	1892	16583	16486	16293	16196	16003	16535	16245	38	4910	500	11800	10	1	7500789	1239	45.64	3.66	12	0.04	362.00	4508.00	26650	20230210	-38.01	14670	20230925	12.61	26650	-38.01	20230210	14670	12.61	20230925	26650	-38.01	20230210	14670	12.61	20230925	2.91	N	361390	500	37 억	687169	N	N	1	N	N
58	20231219	161140	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16390	130	2	0.80	305828260	18802	96.07	16300	16390	16100	21100	11390	16260	16265.24	9.18	0	-1412	16460	16360	16290	16190	16120	16345	16175	38	4840	500	11700	10	1	7500789	1229	45.28	3.64	12	0.25	362.00	4508.00	26650	20230210	-38.50	14670	20230925	11.72	26650	-38.50	20230210	14670	11.72	20230925	26650	-38.50	20230210	14670	11.72	20230925	2.87	N	361390	500	37 억	688586	N	N	1	N	N
59	20231219	151145	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16330	70	2	0.43	298703610	18367	93.85	16300	16390	16100	21100	11390	16260	16263.06	9.18	0	-1377	16460	16360	16290	16190	16120	16345	16175	38	4840	500	11700	10	1	7500789	1225	45.11	3.62	12	0.24	362.00	4508.00	26650	20230210	-38.72	14670	20230925	11.32	26650	-38.72	20230210	14670	11.32	20230925	26650	-38.72	20230210	14670	11.32	20230925	2.87	N	361390	500	37 억	688586	N	N	0	N	N
60	20231219	141139	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16380	120	2	0.74	233831400	14392	73.54	16300	16390	16100	21100	11390	16260	16247.32	9.18	0	-1362	16460	16360	16290	16190	16120	16345	16175	38	4840	500	11700	10	1	7500789	1229	45.25	3.63	12	0.19	362.00	4508.00	26650	20230210	-38.54	14670	20230925	11.66	26650	-38.54	20230210	14670	11.66	20230925	26650	-38.54	20230210	14670	11.66	20230925	2.87	N	361390	500	37 억	688586	N	N	0	N	N
61	20231219	131146	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16340	80	2	0.49	192444600	11858	60.59	16300	16340	16100	21100	11390	16260	16229.09	9.18	0	-1723	16460	16360	16290	16190	16120	16345	16175	38	4840	500	11700	10	1	7500789	1226	45.14	3.62	12	0.16	362.00	4508.00	26650	20230210	-38.69	14670	20230925	11.38	26650	-38.69	20230210	14670	11.38	20230925	26650	-38.69	20230210	14670	11.38	20230925	2.87	N	361390	500	37 억	688586	N	N	0	N	N
62	20231219	121147	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16310	50	2	0.31	158437470	9774	49.94	16300	16340	16100	21100	11390	16260	16210.10	9.18	0	-1645	16460	16360	16290	16190	16120	16345	16175	38	4840	500	11700	10	1	7500789	1223	45.06	3.62	12	0.13	362.00	4508.00	26650	20230210	-38.80	14670	20230925	11.18	26650	-38.80	20230210	14670	11.18	20230925	26650	-38.80	20230210	14670	11.18	20230925	2.87	N	361390	500	37 억	688586	N	N	0	N	N
63	20231219	111143	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16270	10	2	0.06	132427360	8179	41.79	16300	16320	16100	21100	11390	16260	16191.14	9.18	0	-1752	16460	16360	16290	16190	16120	16345	16175	38	4840	500	11700	10	1	7500789	1220	44.94	3.61	12	0.11	362.00	4508.00	26650	20230210	-38.95	14670	20230925	10.91	26650	-38.95	20230210	14670	10.91	20230925	26650	-38.95	20230210	14670	10.91	20230925	2.87	N	361390	500	37 억	688586	N	N	0	N	N
64	20231219	101140	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16290	30	2	0.18	111184160	6874	35.12	16300	16320	16100	21100	11390	16260	16174.59	9.18	0	-1406	16460	16360	16290	16190	16120	16345	16175	38	4840	500	11700	10	1	7500789	1222	45.00	3.61	12	0.09	362.00	4508.00	26650	20230210	-38.87	14670	20230925	11.04	26650	-38.87	20230210	14670	11.04	20230925	26650	-38.87	20230210	14670	11.04	20230925	2.87	N	361390	500	37 억	688586	N	N	0	N	N
65	20231219	091138	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16170	-90	5	-0.55	28784830	1776	9.07	16300	16310	16150	21100	11390	16260	16207.67	9.18	0	-520	16460	16360	16290	16190	16120	16345	16175	38	4840	500	11700	10	1	7500789	1213	44.67	3.59	12	0.02	362.00	4508.00	26650	20230210	-39.32	14670	20230925	10.22	26650	-39.32	20230210	14670	10.22	20230925	26650	-39.32	20230210	14670	10.22	20230925	2.87	N	361390	500	37 억	688586	N	N	0	N	N
66	20231218	161136	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16260	0	3	0.00	317658800	19514	35.86	16260	16390	16220	21100	11390	16260	16278.57	9.19	0	-696	16926	16592	16426	16092	15926	16510	16010	38	4840	500	11700	10	1	7500789	1220	44.92	3.61	12	0.26	362.00	4508.00	26650	20230210	-38.99	14670	20230925	10.84	26650	-38.99	20230210	14670	10.84	20230925	26650	-38.99	20230210	14670	10.84	20230925	2.87	N	361390	500	37 억	689287	N	N	0	N	N
67	20231218	151139	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16270	10	2	0.06	306664940	18838	34.61	16260	16390	16220	21100	11390	16260	16279.06	9.19	0	-784	16926	16592	16426	16092	15926	16510	16010	38	4840	500	11700	10	1	7500789	1220	44.94	3.61	12	0.25	362.00	4508.00	26650	20230210	-38.95	14670	20230925	10.91	26650	-38.95	20230210	14670	10.91	20230925	26650	-38.95	20230210	14670	10.91	20230925	2.87	N	361390	500	37 억	689287	N	N	0	N	N
68	20231218	141142	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16250	-10	5	-0.06	282634710	17360	31.90	16260	16390	16220	21100	11390	16260	16280.80	9.19	0	-933	16926	16592	16426	16092	15926	16510	16010	38	4840	500	11700	10	1	7500789	1219	44.89	3.60	12	0.23	362.00	4508.00	26650	20230210	-39.02	14670	20230925	10.77	26650	-39.02	20230210	14670	10.77	20230925	26650	-39.02	20230210	14670	10.77	20230925	2.87	N	361390	500	37 억	689287	N	N	0	N	N
69	20231218	131133	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16240	-20	5	-0.12	257359150	15805	29.04	16260	16390	16220	21100	11390	16260	16283.40	9.19	0	-1125	16926	16592	16426	16092	15926	16510	16010	38	4840	500	11700	10	1	7500789	1218	44.86	3.60	12	0.21	362.00	4508.00	26650	20230210	-39.06	14670	20230925	10.70	26650	-39.06	20230210	14670	10.70	20230925	26650	-39.06	20230210	14670	10.70	20230925	2.87	N	361390	500	37 억	689287	N	N	0	N	N
70	20231218	121129	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16340	80	2	0.49	136405640	8367	15.37	16260	16390	16230	21100	11390	16260	16302.81	9.19	0	-419	16926	16592	16426	16092	15926	16510	16010	38	4840	500	11700	10	1	7500789	1226	45.14	3.62	12	0.11	362.00	4508.00	26650	20230210	-38.69	14670	20230925	11.38	26650	-38.69	20230210	14670	11.38	20230925	26650	-38.69	20230210	14670	11.38	20230925	2.87	N	361390	500	37 억	689287	N	N	0	N	N
71	20231218	111131	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16320	60	2	0.37	116911270	7173	13.18	16260	16390	16230	21100	11390	16260	16298.80	9.19	0	-78	16926	16592	16426	16092	15926	16510	16010	38	4840	500	11700	10	1	7500789	1224	45.08	3.62	12	0.10	362.00	4508.00	26650	20230210	-38.76	14670	20230925	11.25	26650	-38.76	20230210	14670	11.25	20230925	26650	-38.76	20230210	14670	11.25	20230925	2.87	N	361390	500	37 억	689287	N	N	0	N	N
72	20231218	101130	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16320	60	2	0.37	93226050	5723	10.52	16260	16390	16230	21100	11390	16260	16289.72	9.19	0	59	16926	16592	16426	16092	15926	16510	16010	38	4840	500	11700	10	1	7500789	1224	45.08	3.62	12	0.08	362.00	4508.00	26650	20230210	-38.76	14670	20230925	11.25	26650	-38.76	20230210	14670	11.25	20230925	26650	-38.76	20230210	14670	11.25	20230925	2.87	N	361390	500	37 억	689287	N	N	0	N	N
73	20231218	091128	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16360	100	2	0.62	28055690	1723	3.17	16260	16370	16230	21100	11390	16260	16283.05	9.19	0	15	16926	16592	16426	16092	15926	16510	16010	38	4840	500	11700	10	1	7500789	1227	45.19	3.63	12	0.02	362.00	4508.00	26650	20230210	-38.61	14670	20230925	11.52	26650	-38.61	20230210	14670	11.52	20230925	26650	-38.61	20230210	14670	11.52	20230925	2.87	N	361390	500	37 억	689287	N	N	0	N	N
74	20231215	161131	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16260	-400	5	-2.40	868179790	52929	219.43	16760	16760	16260	21650	11670	16660	16402.76	9.24	0	-28666	17060	16860	16690	16490	16320	16775	16405	38	4990	500	11990	10	1	7500789	1220	44.92	3.61	12	0.71	362.00	4508.00	26650	20230210	-38.99	14670	20230925	10.84	26650	-38.99	20230210	14670	10.84	20230925	26650	-38.99	20230210	14670	10.84	20230925	2.89	N	361390	500	37 억	692958	N	N	11	N	N
75	20231215	151135	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16320	-340	5	-2.04	692778990	42150	174.74	16760	16760	16310	21650	11670	16660	16436.04	9.24	0	-23740	17060	16860	16690	16490	16320	16775	16405	38	4990	500	11990	10	1	7500789	1224	45.08	3.62	12	0.56	362.00	4508.00	26650	20230210	-38.76	14670	20230925	11.25	26650	-38.76	20230210	14670	11.25	20230925	26650	-38.76	20230210	14670	11.25	20230925	2.89	N	361390	500	37 억	692958	N	N	11	N	N
76	20231215	141133	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16330	-330	5	-1.98	571901110	34746	144.05	16760	16760	16330	21650	11670	16660	16459.48	9.24	0	-20747	17060	16860	16690	16490	16320	16775	16405	38	4990	500	11990	10	1	7500789	1225	45.11	3.62	12	0.46	362.00	4508.00	26650	20230210	-38.72	14670	20230925	11.32	26650	-38.72	20230210	14670	11.32	20230925	26650	-38.72	20230210	14670	11.32	20230925	2.89	N	361390	500	37 억	692958	N	N	11	N	N
77	20231215	131127	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16390	-270	5	-1.62	439589230	26657	110.51	16760	16760	16380	21650	11670	16660	16490.57	9.24	0	-16772	17060	16860	16690	16490	16320	16775	16405	38	4990	500	11990	10	1	7500789	1229	45.28	3.64	12	0.36	362.00	4508.00	26650	20230210	-38.50	14670	20230925	11.72	26650	-38.50	20230210	14670	11.72	20230925	26650	-38.50	20230210	14670	11.72	20230925	2.89	N	361390	500	37 억	692958	N	N	11	N	N
78	20231215	121128	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16460	-200	5	-1.20	315861570	19122	79.28	16760	16760	16430	21650	11670	16660	16518.23	9.24	0	-12092	17060	16860	16690	16490	16320	16775	16405	38	4990	500	11990	10	1	7500789	1235	45.47	3.65	12	0.25	362.00	4508.00	26650	20230210	-38.24	14670	20230925	12.20	26650	-38.24	20230210	14670	12.20	20230925	26650	-38.24	20230210	14670	12.20	20230925	2.89	N	361390	500	37 억	692958	N	N	11	N	N
79	20231215	111122	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16520	-140	5	-0.84	141728330	8555	35.47	16760	16760	16520	21650	11670	16660	16566.72	9.24	0	-3106	17060	16860	16690	16490	16320	16775	16405	38	4990	500	11990	10	1	7500789	1239	45.64	3.66	12	0.11	362.00	4508.00	26650	20230210	-38.01	14670	20230925	12.61	26650	-38.01	20230210	14670	12.61	20230925	26650	-38.01	20230210	14670	12.61	20230925	2.89	N	361390	500	37 억	692958	N	N	11	N	N
80	20231215	101128	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16540	-120	5	-0.72	67614860	4071	16.88	16760	16760	16530	21650	11670	16660	16608.91	9.24	0	-794	17060	16860	16690	16490	16320	16775	16405	38	4990	500	11990	10	1	7500789	1241	45.69	3.67	12	0.05	362.00	4508.00	26650	20230210	-37.94	14670	20230925	12.75	26650	-37.94	20230210	14670	12.75	20230925	26650	-37.94	20230210	14670	12.75	20230925	2.89	N	361390	500	37 억	692958	N	N	11	N	N
81	20231215	091133	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16720	60	2	0.36	4383750	262	1.09	16760	16760	16660	21650	11670	16660	16731.87	9.24	0	-45	17060	16860	16690	16490	16320	16775	16405	38	4990	500	11990	10	1	7500789	1254	46.19	3.71	12	0.00	362.00	4508.00	26650	20230210	-37.26	14670	20230925	13.97	26650	-37.26	20230210	14670	13.97	20230925	26650	-37.26	20230210	14670	13.97	20230925	2.89	N	361390	500	37 억	692958	N	N	11	N	N
82	20231214	161123	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16660	-40	5	-0.24	398040560	23921	69.95	16800	16890	16520	21700	11690	16700	16639.75	9.27	0	-2288	17280	16990	16790	16500	16300	16890	16400	38	5000	500	12020	10	1	7500789	1250	46.02	3.70	12	0.32	362.00	4508.00	26650	20230210	-37.49	14670	20230925	13.57	26650	-37.49	20230210	14670	13.57	20230925	26650	-37.49	20230210	14670	13.57	20230925	2.90	N	361390	500	37 억	695413	N	N	11	N	N
83	20231214	151202	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16690	-10	5	-0.06	381109360	22904	66.98	16800	16890	16520	21700	11690	16700	16639.42	9.27	0	-2133	17280	16990	16790	16500	16300	16890	16400	38	5000	500	12020	10	1	7500789	1252	46.10	3.70	12	0.31	362.00	4508.00	26650	20230210	-37.37	14670	20230925	13.77	26650	-37.37	20230210	14670	13.77	20230925	26650	-37.37	20230210	14670	13.77	20230925	2.90	N	361390	500	37 억	695413	N	N	249	N	N
84	20231214	141129	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16750	50	2	0.30	304438690	18297	53.51	16800	16890	16520	21700	11690	16700	16638.72	9.27	0	-2692	17280	16990	16790	16500	16300	16890	16400	38	5000	500	12020	10	1	7500789	1256	46.27	3.72	12	0.24	362.00	4508.00	26650	20230210	-37.15	14670	20230925	14.18	26650	-37.15	20230210	14670	14.18	20230925	26650	-37.15	20230210	14670	14.18	20230925	2.90	N	361390	500	37 억	695413	N	N	249	N	N
85	20231214	131159	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16540	-160	5	-0.96	219642560	13203	38.61	16800	16890	16520	21700	11690	16700	16635.81	9.27	0	-3879	17280	16990	16790	16500	16300	16890	16400	38	5000	500	12020	10	1	7500789	1241	45.69	3.67	12	0.18	362.00	4508.00	26650	20230210	-37.94	14670	20230925	12.75	26650	-37.94	20230210	14670	12.75	20230925	26650	-37.94	20230210	14670	12.75	20230925	2.90	N	361390	500	37 억	695413	N	N	249	N	N
86	20231214	121221	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16570	-130	5	-0.78	169633890	10180	29.77	16800	16890	16520	21700	11690	16700	16663.45	9.27	0	-3332	17280	16990	16790	16500	16300	16890	16400	38	5000	500	12020	10	1	7500789	1243	45.77	3.68	12	0.14	362.00	4508.00	26650	20230210	-37.82	14670	20230925	12.95	26650	-37.82	20230210	14670	12.95	20230925	26650	-37.82	20230210	14670	12.95	20230925	2.90	N	361390	500	37 억	695413	N	N	249	N	N
87	20231214	111154	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16600	-100	5	-0.60	144230920	8647	25.29	16800	16890	16520	21700	11690	16700	16679.88	9.27	0	-2661	17280	16990	16790	16500	16300	16890	16400	38	5000	500	12020	10	1	7500789	1245	45.86	3.68	12	0.12	362.00	4508.00	26650	20230210	-37.71	14670	20230925	13.16	26650	-37.71	20230210	14670	13.16	20230925	26650	-37.71	20230210	14670	13.16	20230925	2.90	N	361390	500	37 억	695413	N	N	249	N	N
88	20231214	101113	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16640	-60	5	-0.36	86774350	5185	15.16	16800	16890	16640	21700	11690	16700	16735.65	9.27	0	-2202	17280	16990	16790	16500	16300	16890	16400	38	5000	500	12020	10	1	7500789	1248	45.97	3.69	12	0.07	362.00	4508.00	26650	20230210	-37.56	14670	20230925	13.43	26650	-37.56	20230210	14670	13.43	20230925	26650	-37.56	20230210	14670	13.43	20230925	2.90	N	361390	500	37 억	695413	N	N	249	N	N
89	20231214	091053	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16870	170	2	1.02	16786120	998	2.92	16800	16890	16700	21700	11690	16700	16819.76	9.27	0	-211	17280	16990	16790	16500	16300	16890	16400	38	5000	500	12020	10	1	7500789	1265	46.60	3.74	12	0.01	362.00	4508.00	26650	20230210	-36.70	14670	20230925	15.00	26650	-36.70	20230210	14670	15.00	20230925	26650	-36.70	20230210	14670	15.00	20230925	2.90	N	361390	500	37 억	695413	N	N	249	N	N
90	20231213	161119	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16700	-320	5	-1.88	564716430	33788	89.93	17080	17080	16590	22100	11920	17020	16713.54	9.28	0	-818	17546	17282	17106	16842	16666	17195	16755	38	5080	500	12250	10	1	7500789	1253	46.13	3.70	12	0.45	362.00	4508.00	26650	20230210	-37.34	14670	20230925	13.84	26650	-37.34	20230210	14670	13.84	20230925	26650	-37.34	20230210	14670	13.84	20230925	2.91	N	361390	500	37 억	696231	N	N	249	N	N
91	20231213	151142	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16650	-370	5	-2.17	524944730	31398	83.57	17080	17080	16600	22100	11920	17020	16719.05	9.28	0	-634	17546	17282	17106	16842	16666	17195	16755	38	5080	500	12250	10	1	7500789	1249	45.99	3.69	12	0.42	362.00	4508.00	26650	20230210	-37.52	14670	20230925	13.50	26650	-37.52	20230210	14670	13.50	20230925	26650	-37.52	20230210	14670	13.50	20230925	2.91	N	361390	500	37 억	696231	N	N	456	N	N
92	20231213	141142	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16790	-230	5	-1.35	379057190	22637	60.25	17080	17080	16630	22100	11920	17020	16745.03	9.28	0	-1110	17546	17282	17106	16842	16666	17195	16755	38	5080	500	12250	10	1	7500789	1259	46.38	3.72	12	0.30	362.00	4508.00	26650	20230210	-37.00	14670	20230925	14.45	26650	-37.00	20230210	14670	14.45	20230925	26650	-37.00	20230210	14670	14.45	20230925	2.91	N	361390	500	37 억	696231	N	N	456	N	N
93	20231213	131146	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16770	-250	5	-1.47	316096840	18877	50.24	17080	17080	16630	22100	11920	17020	16745.08	9.28	0	-1107	17546	17282	17106	16842	16666	17195	16755	38	5080	500	12250	10	1	7500789	1258	46.33	3.72	12	0.25	362.00	4508.00	26650	20230210	-37.07	14670	20230925	14.31	26650	-37.07	20230210	14670	14.31	20230925	26650	-37.07	20230210	14670	14.31	20230925	2.91	N	361390	500	37 억	696231	N	N	456	N	N
94	20231213	121140	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16780	-240	5	-1.41	294841070	17611	46.88	17080	17080	16630	22100	11920	17020	16741.87	9.28	0	-1095	17546	17282	17106	16842	16666	17195	16755	38	5080	500	12250	10	1	7500789	1259	46.35	3.72	12	0.23	362.00	4508.00	26650	20230210	-37.04	14670	20230925	14.38	26650	-37.04	20230210	14670	14.38	20230925	26650	-37.04	20230210	14670	14.38	20230925	2.91	N	361390	500	37 억	696231	N	N	456	N	N
95	20231213	111145	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16650	-370	5	-2.17	260616180	15561	41.42	17080	17080	16630	22100	11920	17020	16748.04	9.28	0	-1096	17546	17282	17106	16842	16666	17195	16755	38	5080	500	12250	10	1	7500789	1249	45.99	3.69	12	0.21	362.00	4508.00	26650	20230210	-37.52	14670	20230925	13.50	26650	-37.52	20230210	14670	13.50	20230925	26650	-37.52	20230210	14670	13.50	20230925	2.91	N	361390	500	37 억	696231	N	N	456	N	N
96	20231213	101152	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16790	-230	5	-1.35	87764310	5213	13.88	17080	17080	16760	22100	11920	17020	16835.66	9.28	0	-785	17546	17282	17106	16842	16666	17195	16755	38	5080	500	12250	10	1	7500789	1259	46.38	3.72	12	0.07	362.00	4508.00	26650	20230210	-37.00	14670	20230925	14.45	26650	-37.00	20230210	14670	14.45	20230925	26650	-37.00	20230210	14670	14.45	20230925	2.91	N	361390	500	37 억	696231	N	N	456	N	N
97	20231213	091137	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16920	-100	5	-0.59	37578520	2231	5.94	17080	17080	16760	22100	11920	17020	16843.80	9.28	0	-445	17546	17282	17106	16842	16666	17195	16755	38	5080	500	12250	10	1	7500789	1269	46.74	3.75	12	0.03	362.00	4508.00	26650	20230210	-36.51	14670	20230925	15.34	26650	-36.51	20230210	14670	15.34	20230925	26650	-36.51	20230210	14670	15.34	20230925	2.91	N	361390	500	37 억	696231	N	N	456	N	N
98	20231212	161058	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17020	-350	5	-2.01	639920830	37490	218.68	17370	17370	16930	22550	12160	17370	17069.33	9.29	0	-395	18210	17790	17570	17150	16930	17680	17040	38	5180	500	12500	10	1	7500789	1277	47.02	3.78	12	0.50	362.00	4508.00	26650	20230210	-36.14	14670	20230925	16.02	26650	-36.14	20230210	14670	16.02	20230925	26650	-36.14	20230210	14670	16.02	20230925	2.91	N	361390	500	37 억	696603	N	N	456	N	N
99	20231212	151104	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16950	-420	5	-2.42	594563920	34821	203.11	17370	17370	16930	22550	12160	17370	17074.87	9.29	0	-634	18210	17790	17570	17150	16930	17680	17040	38	5180	500	12500	10	1	7500789	1271	46.82	3.76	12	0.46	362.00	4508.00	26650	20230210	-36.40	14670	20230925	15.54	26650	-36.40	20230210	14670	15.54	20230925	26650	-36.40	20230210	14670	15.54	20230925	2.91	N	361390	500	37 억	696603	N	N	693	N	N
100	20231212	141003	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17070	-300	5	-1.73	388414630	22702	132.42	17370	17370	17040	22550	12160	17370	17109.27	9.29	0	850	18210	17790	17570	17150	16930	17680	17040	38	5180	500	12500	10	1	7500789	1280	47.15	3.79	12	0.30	362.00	4508.00	26650	20230210	-35.95	14670	20230925	16.36	26650	-35.95	20230210	14670	16.36	20230925	26650	-35.95	20230210	14670	16.36	20230925	2.91	N	361390	500	37 억	696603	N	N	693	N	N
101	20231212	131007	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17070	-300	5	-1.73	344472780	20128	117.41	17370	17370	17040	22550	12160	17370	17114.11	9.29	0	962	18210	17790	17570	17150	16930	17680	17040	38	5180	500	12500	10	1	7500789	1280	47.15	3.79	12	0.27	362.00	4508.00	26650	20230210	-35.95	14670	20230925	16.36	26650	-35.95	20230210	14670	16.36	20230925	26650	-35.95	20230210	14670	16.36	20230925	2.91	N	361390	500	37 억	696603	N	N	693	N	N
102	20231212	120957	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17090	-280	5	-1.61	308885170	18046	105.26	17370	17370	17040	22550	12160	17370	17116.54	9.29	0	953	18210	17790	17570	17150	16930	17680	17040	38	5180	500	12500	10	1	7500789	1282	47.21	3.79	12	0.24	362.00	4508.00	26650	20230210	-35.87	14670	20230925	16.50	26650	-35.87	20230210	14670	16.50	20230925	26650	-35.87	20230210	14670	16.50	20230925	2.91	N	361390	500	37 억	696603	N	N	693	N	N
103	20231212	111014	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17090	-280	5	-1.61	275926540	16116	94.00	17370	17370	17040	22550	12160	17370	17121.28	9.29	0	1063	18210	17790	17570	17150	16930	17680	17040	38	5180	500	12500	10	1	7500789	1282	47.21	3.79	12	0.21	362.00	4508.00	26650	20230210	-35.87	14670	20230925	16.50	26650	-35.87	20230210	14670	16.50	20230925	26650	-35.87	20230210	14670	16.50	20230925	2.91	N	361390	500	37 억	696603	N	N	693	N	N
104	20231212	101055	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17150	-220	5	-1.27	145301410	8472	49.42	17370	17370	17110	22550	12160	17370	17150.78	9.29	0	1227	18210	17790	17570	17150	16930	17680	17040	38	5180	500	12500	10	1	7500789	1286	47.38	3.80	12	0.11	362.00	4508.00	26650	20230210	-35.65	14670	20230925	16.91	26650	-35.65	20230210	14670	16.91	20230925	26650	-35.65	20230210	14670	16.91	20230925	2.91	N	361390	500	37 억	696603	N	N	693	N	N
105	20231212	091056	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17190	-180	5	-1.04	46171530	2692	15.70	17370	17370	17110	22550	12160	17370	17151.39	9.29	0	-13	18210	17790	17570	17150	16930	17680	17040	38	5180	500	12500	10	1	7500789	1289	47.49	3.81	12	0.04	362.00	4508.00	26650	20230210	-35.50	14670	20230925	17.18	26650	-35.50	20230210	14670	17.18	20230925	26650	-35.50	20230210	14670	17.18	20230925	2.91	N	361390	500	37 억	696603	N	N	693	N	N
106	20231211	161059	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17370	-120	5	-0.69	296248560	16940	86.89	17390	17990	17350	22700	12250	17490	17488.11	9.39	6577	-1425	17830	17660	17520	17350	17210	17590	17280	38	5210	500	12590	10	1	7500789	1303	47.98	3.85	12	0.23	362.00	4508.00	26650	20230210	-34.82	14670	20230925	18.40	26650	-34.82	20230210	14670	18.40	20230925	26650	-34.82	20230210	14670	18.40	20230925	2.80	N	361390	500	37 억	704596	N	N	693	N	N
107	20231211	151054	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17430	-60	5	-0.34	274787870	15705	80.55	17390	17990	17350	22700	12250	17490	17496.84	9.39	6577	-1258	17830	17660	17520	17350	17210	17590	17280	38	5210	500	12590	10	1	7500789	1307	48.15	3.87	12	0.21	362.00	4508.00	26650	20230210	-34.60	14670	20230925	18.81	26650	-34.60	20230210	14670	18.81	20230925	26650	-34.60	20230210	14670	18.81	20230925	2.80	N	361390	500	37 억	704596	N	N	7	N	N
108	20231211	141055	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17440	-50	5	-0.29	232803210	13295	68.19	17390	17990	17350	22700	12250	17490	17510.58	9.39	6577	-1223	17830	17660	17520	17350	17210	17590	17280	38	5210	500	12590	10	1	7500789	1308	48.18	3.87	12	0.18	362.00	4508.00	26650	20230210	-34.56	14670	20230925	18.88	26650	-34.56	20230210	14670	18.88	20230925	26650	-34.56	20230210	14670	18.88	20230925	2.80	N	361390	500	37 억	704596	N	N	7	N	N
109	20231211	131052	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17500	10	2	0.06	179454560	10241	52.53	17390	17990	17350	22700	12250	17490	17523.15	9.39	6577	-508	17830	17660	17520	17350	17210	17590	17280	38	5210	500	12590	10	1	7500789	1313	48.34	3.88	12	0.14	362.00	4508.00	26650	20230210	-34.33	14670	20230925	19.29	26650	-34.33	20230210	14670	19.29	20230925	26650	-34.33	20230210	14670	19.29	20230925	2.80	N	361390	500	37 억	704596	N	N	7	N	N
110	20231211	121054	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17510	20	2	0.11	166251810	9487	48.66	17390	17990	17350	22700	12250	17490	17524.17	9.39	6577	-211	17830	17660	17520	17350	17210	17590	17280	38	5210	500	12590	10	1	7500789	1313	48.37	3.88	12	0.13	362.00	4508.00	26650	20230210	-34.30	14670	20230925	19.36	26650	-34.30	20230210	14670	19.36	20230925	26650	-34.30	20230210	14670	19.36	20230925	2.80	N	361390	500	37 억	704596	N	N	7	N	N
111	20231211	111049	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17510	20	2	0.11	144625620	8252	42.32	17390	17990	17350	22700	12250	17490	17526.13	9.39	6577	107	17830	17660	17520	17350	17210	17590	17280	38	5210	500	12590	10	1	7500789	1313	48.37	3.88	12	0.11	362.00	4508.00	26650	20230210	-34.30	14670	20230925	19.36	26650	-34.30	20230210	14670	19.36	20230925	26650	-34.30	20230210	14670	19.36	20230925	2.80	N	361390	500	37 억	704596	N	N	7	N	N
112	20231211	101048	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17530	40	2	0.23	93360550	5329	27.33	17390	17990	17350	22700	12250	17490	17519.34	9.39	6577	126	17830	17660	17520	17350	17210	17590	17280	38	5210	500	12590	10	1	7500789	1315	48.43	3.89	12	0.07	362.00	4508.00	26650	20230210	-34.22	14670	20230925	19.50	26650	-34.22	20230210	14670	19.50	20230925	26650	-34.22	20230210	14670	19.50	20230925	2.80	N	361390	500	37 억	704596	N	N	7	N	N
113	20231211	091048	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17510	20	2	0.11	49075400	2803	14.38	17390	17990	17350	22700	12250	17490	17508.17	9.39	6577	93	17830	17660	17520	17350	17210	17590	17280	38	5210	500	12590	10	1	7500789	1313	48.37	3.88	12	0.04	362.00	4508.00	26650	20230210	-34.30	14670	20230925	19.36	26650	-34.30	20230210	14670	19.36	20230925	26650	-34.30	20230210	14670	19.36	20230925	2.80	N	361390	500	37 억	704596	N	N	7	N	N
114	20231208	161039	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17490	-10	5	-0.06	333519950	19113	43.99	17500	17690	17380	22750	12250	17500	17449.87	9.39	0	-6577	18093	17796	17603	17306	17113	17700	17210	38	5250	500	12600	10	1	7500789	1312	48.31	3.88	12	0.25	362.00	4508.00	26650	20230210	-34.37	14670	20230925	19.22	26650	-34.37	20230210	14670	19.22	20230925	26650	-34.37	20230210	14670	19.22	20230925	2.87	N	361390	500	37 억	704596	N	N	7	N	N
115	20231208	151043	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17480	-20	5	-0.11	313231830	17951	41.31	17500	17690	17380	22750	12250	17500	17449.27	9.39	0	-6542	18093	17796	17603	17306	17113	17700	17210	38	5250	500	12600	10	1	7500789	1311	48.29	3.88	12	0.24	362.00	4508.00	26650	20230210	-34.41	14670	20230925	19.15	26650	-34.41	20230210	14670	19.15	20230925	26650	-34.41	20230210	14670	19.15	20230925	2.87	N	361390	500	37 억	704596	N	N	118	N	N
116	20231208	141041	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17400	-100	5	-0.57	249346970	14287	32.88	17500	17690	17380	22750	12250	17500	17452.72	9.39	0	-6234	18093	17796	17603	17306	17113	17700	17210	38	5250	500	12600	10	1	7500789	1305	48.07	3.86	12	0.19	362.00	4508.00	26650	20230210	-34.71	14670	20230925	18.61	26650	-34.71	20230210	14670	18.61	20230925	26650	-34.71	20230210	14670	18.61	20230925	2.87	N	361390	500	37 억	704596	N	N	118	N	N
117	20231208	131039	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17390	-110	5	-0.63	220111470	12607	29.01	17500	17690	17380	22750	12250	17500	17459.46	9.39	0	-5860	18093	17796	17603	17306	17113	17700	17210	38	5250	500	12600	10	1	7500789	1304	48.04	3.86	12	0.17	362.00	4508.00	26650	20230210	-34.75	14670	20230925	18.54	26650	-34.75	20230210	14670	18.54	20230925	26650	-34.75	20230210	14670	18.54	20230925	2.87	N	361390	500	37 억	704596	N	N	118	N	N
118	20231208	121036	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17430	-70	5	-0.40	190407750	10899	25.08	17500	17690	17380	22750	12250	17500	17470.20	9.39	0	-5418	18093	17796	17603	17306	17113	17700	17210	38	5250	500	12600	10	1	7500789	1307	48.15	3.87	12	0.15	362.00	4508.00	26650	20230210	-34.60	14670	20230925	18.81	26650	-34.60	20230210	14670	18.81	20230925	26650	-34.60	20230210	14670	18.81	20230925	2.87	N	361390	500	37 억	704596	N	N	118	N	N
119	20231208	111031	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17470	-30	5	-0.17	163303890	9342	21.50	17500	17690	17400	22750	12250	17500	17480.61	9.39	0	-4841	18093	17796	17603	17306	17113	17700	17210	38	5250	500	12600	10	1	7500789	1310	48.26	3.88	12	0.12	362.00	4508.00	26650	20230210	-34.45	14670	20230925	19.09	26650	-34.45	20230210	14670	19.09	20230925	26650	-34.45	20230210	14670	19.09	20230925	2.87	N	361390	500	37 억	704596	N	N	118	N	N
120	20231208	101041	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17460	-40	5	-0.23	91095710	5200	11.97	17500	17690	17440	22750	12250	17500	17518.41	9.39	0	-2621	18093	17796	17603	17306	17113	17700	17210	38	5250	500	12600	10	1	7500789	1310	48.23	3.87	12	0.07	362.00	4508.00	26650	20230210	-34.48	14670	20230925	19.02	26650	-34.48	20230210	14670	19.02	20230925	26650	-34.48	20230210	14670	19.02	20230925	2.87	N	361390	500	37 억	704596	N	N	118	N	N
121	20231208	091030	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17530	30	2	0.17	20941200	1193	2.75	17500	17690	17500	22750	12250	17500	17553.39	9.39	0	-548	18093	17796	17603	17306	17113	17700	17210	38	5250	500	12600	10	1	7500789	1315	48.43	3.89	12	0.02	362.00	4508.00	26650	20230210	-34.22	14670	20230925	19.50	26650	-34.22	20230210	14670	19.50	20230925	26650	-34.22	20230210	14670	19.50	20230925	2.87	N	361390	500	37 억	704596	N	N	118	N	N
122	20231207	161034	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17500	-330	5	-1.85	762500460	43390	41.81	17870	17900	17410	23150	12490	17830	17572.83	9.68	0	-21152	18710	18270	17460	17020	16210	18490	17240	38	5320	500	12830	10	1	7500789	1313	48.34	3.88	12	0.58	362.00	4508.00	26650	20230210	-34.33	14670	20230925	19.29	26650	-34.33	20230210	14670	19.29	20230925	26650	-34.33	20230210	14670	19.29	20230925	2.87	N	361390	500	37 억	725721	N	N	118	N	N
123	20231207	151036	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17560	-270	5	-1.51	731603500	41624	40.11	17870	17900	17410	23150	12490	17830	17576.12	9.68	0	-20615	18710	18270	17460	17020	16210	18490	17240	38	5320	500	12830	10	1	7500789	1317	48.51	3.90	12	0.55	362.00	4508.00	26650	20230210	-34.11	14670	20230925	19.70	26650	-34.11	20230210	14670	19.70	20230925	26650	-34.11	20230210	14670	19.70	20230925	2.87	N	361390	500	37 억	725721	N	N	146	N	N
124	20231207	141032	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17580	-250	5	-1.40	656415200	37331	35.97	17870	17900	17410	23150	12490	17830	17583.25	9.68	0	-17530	18710	18270	17460	17020	16210	18490	17240	38	5320	500	12830	10	1	7500789	1319	48.56	3.90	12	0.50	362.00	4508.00	26650	20230210	-34.03	14670	20230925	19.84	26650	-34.03	20230210	14670	19.84	20230925	26650	-34.03	20230210	14670	19.84	20230925	2.87	N	361390	500	37 억	725721	N	N	146	N	N
125	20231207	131030	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17590	-240	5	-1.35	623284000	35441	34.15	17870	17900	17410	23150	12490	17830	17586.11	9.68	0	-16596	18710	18270	17460	17020	16210	18490	17240	38	5320	500	12830	10	1	7500789	1319	48.59	3.90	12	0.47	362.00	4508.00	26650	20230210	-34.00	14670	20230925	19.90	26650	-34.00	20230210	14670	19.90	20230925	26650	-34.00	20230210	14670	19.90	20230925	2.87	N	361390	500	37 억	725721	N	N	146	N	N
126	20231207	121031	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17500	-330	5	-1.85	529436700	30095	29.00	17870	17900	17410	23150	12490	17830	17591.71	9.68	0	-14252	18710	18270	17460	17020	16210	18490	17240	38	5320	500	12830	10	1	7500789	1313	48.34	3.88	12	0.40	362.00	4508.00	26650	20230210	-34.33	14670	20230925	19.29	26650	-34.33	20230210	14670	19.29	20230925	26650	-34.33	20230210	14670	19.29	20230925	2.87	N	361390	500	37 억	725721	N	N	146	N	N
127	20231207	111021	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17470	-360	5	-2.02	486855360	27657	26.65	17870	17900	17410	23150	12490	17830	17602.84	9.68	0	-13147	18710	18270	17460	17020	16210	18490	17240	38	5320	500	12830	10	1	7500789	1310	48.26	3.88	12	0.37	362.00	4508.00	26650	20230210	-34.45	14670	20230925	19.09	26650	-34.45	20230210	14670	19.09	20230925	26650	-34.45	20230210	14670	19.09	20230925	2.87	N	361390	500	37 억	725721	N	N	146	N	N
128	20231207	101025	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17460	-370	5	-2.08	384923100	21820	21.03	17870	17900	17460	23150	12490	17830	17640.32	9.68	0	-10503	18710	18270	17460	17020	16210	18490	17240	38	5320	500	12830	10	1	7500789	1310	48.23	3.87	12	0.29	362.00	4508.00	26650	20230210	-34.48	14670	20230925	19.02	26650	-34.48	20230210	14670	19.02	20230925	26650	-34.48	20230210	14670	19.02	20230925	2.87	N	361390	500	37 억	725721	N	N	146	N	N
129	20231207	091031	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17880	50	2	0.28	70129960	3952	3.81	17870	17900	17660	23150	12490	17830	17744.13	9.68	0	-847	18710	18270	17460	17020	16210	18490	17240	38	5320	500	12830	10	1	7500789	1341	49.39	3.97	12	0.05	362.00	4508.00	26650	20230210	-32.91	14670	20230925	21.88	26650	-32.91	20230210	14670	21.88	20230925	26650	-32.91	20230210	14670	21.88	20230925	2.87	N	361390	500	37 억	725721	N	N	146	N	N
130	20231206	161019	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17830	860	2	5.07	1804705440	102864	222.81	16980	17900	16650	22050	11880	16970	17544.46	9.39	0	39714	17570	17270	17060	16760	16550	17420	16910	38	5080	500	12210	10	1	7500789	1337	49.25	3.96	12	1.37	362.00	4508.00	26650	20230210	-33.10	14670	20230925	21.54	26650	-33.10	20230210	14670	21.54	20230925	26650	-33.10	20230210	14670	21.54	20230925	2.87	N	361390	500	37 억	703983	N	N	146	N	N
131	20231206	151036	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17760	790	2	4.66	1660049470	94746	205.22	16980	17900	16650	22050	11880	16970	17521.05	9.39	0	39290	17570	17270	17060	16760	16550	17420	16910	38	5080	500	12210	10	1	7500789	1332	49.06	3.94	12	1.26	362.00	4508.00	26650	20230210	-33.36	14670	20230925	21.06	26650	-33.36	20230210	14670	21.06	20230925	26650	-33.36	20230210	14670	21.06	20230925	2.87	N	361390	500	37 억	703983	N	N	21	N	N
132	20231206	141032	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17780	810	2	4.77	1436650990	82194	178.04	16980	17900	16650	22050	11880	16970	17478.78	9.39	0	35243	17570	17270	17060	16760	16550	17420	16910	38	5080	500	12210	10	1	7500789	1334	49.12	3.94	12	1.10	362.00	4508.00	26650	20230210	-33.28	14670	20230925	21.20	26650	-33.28	20230210	14670	21.20	20230925	26650	-33.28	20230210	14670	21.20	20230925	2.87	N	361390	500	37 억	703983	N	N	21	N	N
133	20231206	131020	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17800	830	2	4.89	1314753970	75339	163.19	16980	17900	16650	22050	11880	16970	17451.17	9.39	0	32854	17570	17270	17060	16760	16550	17420	16910	38	5080	500	12210	10	1	7500789	1335	49.17	3.95	12	1.00	362.00	4508.00	26650	20230210	-33.21	14670	20230925	21.34	26650	-33.21	20230210	14670	21.34	20230925	26650	-33.21	20230210	14670	21.34	20230925	2.87	N	361390	500	37 억	703983	N	N	21	N	N
134	20231206	121012	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17770	800	2	4.71	1181663080	67858	146.98	16980	17900	16650	22050	11880	16970	17413.76	9.39	0	30745	17570	17270	17060	16760	16550	17420	16910	38	5080	500	12210	10	1	7500789	1333	49.09	3.94	12	0.90	362.00	4508.00	26650	20230210	-33.32	14670	20230925	21.13	26650	-33.32	20230210	14670	21.13	20230925	26650	-33.32	20230210	14670	21.13	20230925	2.87	N	361390	500	37 억	703983	N	N	21	N	N
135	20231206	111034	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17510	540	2	3.18	586514730	34291	74.28	16980	17530	16650	22050	11880	16970	17104.04	9.39	0	9547	17570	17270	17060	16760	16550	17420	16910	38	5080	500	12210	10	1	7500789	1313	48.37	3.88	12	0.46	362.00	4508.00	26650	20230210	-34.30	14670	20230925	19.36	26650	-34.30	20230210	14670	19.36	20230925	26650	-34.30	20230210	14670	19.36	20230925	2.87	N	361390	500	37 억	703983	N	N	21	N	N
136	20231206	101024	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16930	-40	5	-0.24	243859490	14493	31.39	16980	17160	16650	22050	11880	16970	16826.02	9.39	0	-2093	17570	17270	17060	16760	16550	17420	16910	38	5080	500	12210	10	1	7500789	1270	46.77	3.76	12	0.19	362.00	4508.00	26650	20230210	-36.47	14670	20230925	15.41	26650	-36.47	20230210	14670	15.41	20230925	26650	-36.47	20230210	14670	15.41	20230925	2.87	N	361390	500	37 억	703983	N	N	21	N	N
137	20231206	091025	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16990	20	2	0.12	31723020	1869	4.05	16980	17160	16940	22050	11880	16970	16973.26	9.39	0	888	17570	17270	17060	16760	16550	17420	16910	38	5080	500	12210	10	1	7500789	1274	46.93	3.77	12	0.02	362.00	4508.00	26650	20230210	-36.25	14670	20230925	15.81	26650	-36.25	20230210	14670	15.81	20230925	26650	-36.25	20230210	14670	15.81	20230925	2.87	N	361390	500	37 억	703983	N	N	21	N	N
138	20231205	161027	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16970	20	2	0.12	790847560	46105	56.45	16950	17360	16850	22000	11870	16950	17153.31	9.40	0	-1763	18196	17572	17246	16622	16296	17410	16460	38	5050	500	12200	10	1	7500789	1273	46.88	3.76	12	0.61	362.00	4508.00	26650	20230210	-36.32	14670	20230925	15.68	26650	-36.32	20230210	14670	15.68	20230925	26650	-36.32	20230210	14670	15.68	20230925	2.87	N	361390	500	37 억	705232	N	N	21	N	N
139	20231205	151024	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16950	0	3	0.00	766932990	44692	54.72	16950	17360	16850	22000	11870	16950	17160.46	9.40	0	-1831	18196	17572	17246	16622	16296	17410	16460	38	5050	500	12200	10	1	7500789	1271	46.82	3.76	12	0.60	362.00	4508.00	26650	20230210	-36.40	14670	20230925	15.54	26650	-36.40	20230210	14670	15.54	20230925	26650	-36.40	20230210	14670	15.54	20230925	2.87	N	361390	500	37 억	705232	N	N	0	N	N
140	20231205	141023	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17110	160	2	0.94	583865180	33973	41.60	16950	17360	16900	22000	11870	16950	17186.22	9.40	0	-1233	18196	17572	17246	16622	16296	17410	16460	38	5050	500	12200	10	1	7500789	1283	47.27	3.80	12	0.45	362.00	4508.00	26650	20230210	-35.80	14670	20230925	16.63	26650	-35.80	20230210	14670	16.63	20230925	26650	-35.80	20230210	14670	16.63	20230925	2.87	N	361390	500	37 억	705232	N	N	0	N	N
141	20231205	131019	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17250	300	2	1.77	444468140	25879	31.69	16950	17360	16900	22000	11870	16950	17174.94	9.40	0	1654	18196	17572	17246	16622	16296	17410	16460	38	5050	500	12200	10	1	7500789	1294	47.65	3.83	12	0.35	362.00	4508.00	26650	20230210	-35.27	14670	20230925	17.59	26650	-35.27	20230210	14670	17.59	20230925	26650	-35.27	20230210	14670	17.59	20230925	2.87	N	361390	500	37 억	705232	N	N	0	N	N
142	20231205	121017	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17240	290	2	1.71	420588700	24494	29.99	16950	17360	16900	22000	11870	16950	17171.18	9.40	0	2067	18196	17572	17246	16622	16296	17410	16460	38	5050	500	12200	10	1	7500789	1293	47.62	3.82	12	0.33	362.00	4508.00	26650	20230210	-35.31	14670	20230925	17.52	26650	-35.31	20230210	14670	17.52	20230925	26650	-35.31	20230210	14670	17.52	20230925	2.87	N	361390	500	37 억	705232	N	N	0	N	N
143	20231205	111017	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17230	280	2	1.65	371772070	21656	26.52	16950	17360	16900	22000	11870	16950	17167.26	9.40	0	2361	18196	17572	17246	16622	16296	17410	16460	38	5050	500	12200	10	1	7500789	1292	47.60	3.82	12	0.29	362.00	4508.00	26650	20230210	-35.35	14670	20230925	17.45	26650	-35.35	20230210	14670	17.45	20230925	26650	-35.35	20230210	14670	17.45	20230925	2.87	N	361390	500	37 억	705232	N	N	0	N	N
144	20231205	101020	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17350	400	2	2.36	285192590	16639	20.37	16950	17360	16900	22000	11870	16950	17140.12	9.40	0	2268	18196	17572	17246	16622	16296	17410	16460	38	5050	500	12200	10	1	7500789	1301	47.93	3.85	12	0.22	362.00	4508.00	26650	20230210	-34.90	14670	20230925	18.27	26650	-34.90	20230210	14670	18.27	20230925	26650	-34.90	20230210	14670	18.27	20230925	2.87	N	361390	500	37 억	705232	N	N	0	N	N
145	20231205	091016	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17040	90	2	0.53	36949330	2179	2.67	16950	17040	16920	22000	11870	16950	16957.04	9.40	0	-324	18196	17572	17246	16622	16296	17410	16460	38	5050	500	12200	10	1	7500789	1278	47.07	3.78	12	0.03	362.00	4508.00	26650	20230210	-36.06	14670	20230925	16.16	26650	-36.06	20230210	14670	16.16	20230925	26650	-36.06	20230210	14670	16.16	20230925	2.87	N	361390	500	37 억	705232	N	N	0	N	N
146	20231204	161013	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16950	-680	5	-3.86	1407571580	81347	70.17	17870	17870	16920	22900	12350	17630	17304.66	9.69	0	-21897	18303	17966	17473	17136	16643	18135	17305	38	5270	500	12690	10	1	7500789	1271	46.82	3.76	12	1.08	362.00	4508.00	26650	20230210	-36.40	14670	20230925	15.54	26650	-36.40	20230210	14670	15.54	20230925	26650	-36.40	20230210	14670	15.54	20230925	2.87	N	361390	500	37 억	727125	N	N	754	N	N
147	20231204	151016	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16980	-650	5	-3.69	1347955400	77833	67.14	17870	17870	16920	22900	12350	17630	17318.49	9.69	0	-21279	18303	17966	17473	17136	16643	18135	17305	38	5270	500	12690	10	1	7500789	1274	46.91	3.77	12	1.04	362.00	4508.00	26650	20230210	-36.29	14670	20230925	15.75	26650	-36.29	20230210	14670	15.75	20230925	26650	-36.29	20230210	14670	15.75	20230925	2.87	N	361390	500	37 억	727125	N	N	754	N	N
148	20231204	141007	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17100	-530	5	-3.01	1151135070	66280	57.18	17870	17870	17060	22900	12350	17630	17367.69	9.69	0	-19121	18303	17966	17473	17136	16643	18135	17305	38	5270	500	12690	10	1	7500789	1283	47.24	3.79	12	0.88	362.00	4508.00	26650	20230210	-35.83	14670	20230925	16.56	26650	-35.83	20230210	14670	16.56	20230925	26650	-35.83	20230210	14670	16.56	20230925	2.87	N	361390	500	37 억	727125	N	N	754	N	N
149	20231204	131008	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17140	-490	5	-2.78	1016500390	58412	50.39	17870	17870	17130	22900	12350	17630	17402.18	9.69	0	-17367	18303	17966	17473	17136	16643	18135	17305	38	5270	500	12690	10	1	7500789	1286	47.35	3.80	12	0.78	362.00	4508.00	26650	20230210	-35.68	14670	20230925	16.84	26650	-35.68	20230210	14670	16.84	20230925	26650	-35.68	20230210	14670	16.84	20230925	2.87	N	361390	500	37 억	727125	N	N	754	N	N
150	20231204	121009	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17150	-480	5	-2.72	909219080	52159	44.99	17870	17870	17130	22900	12350	17630	17431.61	9.69	0	-17058	18303	17966	17473	17136	16643	18135	17305	38	5270	500	12690	10	1	7500789	1286	47.38	3.80	12	0.70	362.00	4508.00	26650	20230210	-35.65	14670	20230925	16.91	26650	-35.65	20230210	14670	16.91	20230925	26650	-35.65	20230210	14670	16.91	20230925	2.87	N	361390	500	37 억	727125	N	N	754	N	N
151	20231204	111012	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17290	-340	5	-1.93	761212840	43547	37.57	17870	17870	17180	22900	12350	17630	17480.20	9.69	0	-14886	18303	17966	17473	17136	16643	18135	17305	38	5270	500	12690	10	1	7500789	1297	47.76	3.84	12	0.58	362.00	4508.00	26650	20230210	-35.12	14670	20230925	17.86	26650	-35.12	20230210	14670	17.86	20230925	26650	-35.12	20230210	14670	17.86	20230925	2.87	N	361390	500	37 억	727125	N	N	754	N	N
152	20231204	101008	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17250	-380	5	-2.16	633724070	36150	31.18	17870	17870	17200	22900	12350	17630	17530.35	9.69	0	-12897	18303	17966	17473	17136	16643	18135	17305	38	5270	500	12690	10	1	7500789	1294	47.65	3.83	12	0.48	362.00	4508.00	26650	20230210	-35.27	14670	20230925	17.59	26650	-35.27	20230210	14670	17.59	20230925	26650	-35.27	20230210	14670	17.59	20230925	2.87	N	361390	500	37 억	727125	N	N	754	N	N
153	20231204	091008	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17570	-60	5	-0.34	224491080	12696	10.95	17870	17870	17540	22900	12350	17630	17682.11	9.69	0	-8706	18303	17966	17473	17136	16643	18135	17305	38	5270	500	12690	10	1	7500789	1318	48.54	3.90	12	0.17	362.00	4508.00	26650	20230210	-34.07	14670	20230925	19.77	26650	-34.07	20230210	14670	19.77	20230925	26650	-34.07	20230210	14670	19.77	20230925	2.87	N	361390	500	37 억	727125	N	N	754	N	N
154	20231201	161010	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17630	670	2	3.95	2032348290	115582	321.97	17100	17810	16980	22000	11880	16960	17583.56	9.40	0	23366	17466	17212	16956	16702	16446	17085	16575	38	5040	500	12210	10	1	7500789	1322	48.70	3.91	12	1.54	362.00	4508.00	26650	20230210	-33.85	14670	20230925	20.18	26650	-33.85	20230210	14670	20.18	20230925	26650	-33.85	20230210	14670	20.18	20230925	2.88	N	361390	500	37 억	704757	N	N	754	N	N
155	20231201	151006	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17610	650	2	3.83	1964605450	111740	311.27	17100	17810	16980	22000	11880	16960	17581.94	9.40	0	22812	17466	17212	16956	16702	16446	17085	16575	38	5040	500	12210	10	1	7500789	1321	48.65	3.91	12	1.49	362.00	4508.00	26650	20230210	-33.92	14670	20230925	20.04	26650	-33.92	20230210	14670	20.04	20230925	26650	-33.92	20230210	14670	20.04	20230925	2.88	N	361390	500	37 억	704757	N	N	0	N	N
156	20231201	141005	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17630	670	2	3.95	1832885970	104269	290.46	17100	17810	16980	22000	11880	16960	17578.44	9.40	0	22405	17466	17212	16956	16702	16446	17085	16575	38	5040	500	12210	10	1	7500789	1322	48.70	3.91	12	1.39	362.00	4508.00	26650	20230210	-33.85	14670	20230925	20.18	26650	-33.85	20230210	14670	20.18	20230925	26650	-33.85	20230210	14670	20.18	20230925	2.88	N	361390	500	37 억	704757	N	N	0	N	N
157	20231201	131009	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17610	650	2	3.83	1769807850	100686	280.48	17100	17810	16980	22000	11880	16960	17577.50	9.40	0	22382	17466	17212	16956	16702	16446	17085	16575	38	5040	500	12210	10	1	7500789	1321	48.65	3.91	12	1.34	362.00	4508.00	26650	20230210	-33.92	14670	20230925	20.04	26650	-33.92	20230210	14670	20.04	20230925	26650	-33.92	20230210	14670	20.04	20230925	2.88	N	361390	500	37 억	704757	N	N	0	N	N
158	20231201	121014	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17660	700	2	4.13	1692595850	96301	268.26	17100	17810	16980	22000	11880	16960	17576.10	9.40	0	24085	17466	17212	16956	16702	16446	17085	16575	38	5040	500	12210	10	1	7500789	1325	48.78	3.92	12	1.28	362.00	4508.00	26650	20230210	-33.73	14670	20230925	20.38	26650	-33.73	20230210	14670	20.38	20230925	26650	-33.73	20230210	14670	20.38	20230925	2.88	N	361390	500	37 억	704757	N	N	0	N	N
159	20231201	111008	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17600	640	2	3.77	1550935060	88276	245.91	17100	17810	16980	22000	11880	16960	17569.16	9.40	0	23069	17466	17212	16956	16702	16446	17085	16575	38	5040	500	12210	10	1	7500789	1320	48.62	3.90	12	1.18	362.00	4508.00	26650	20230210	-33.96	14670	20230925	19.97	26650	-33.96	20230210	14670	19.97	20230925	26650	-33.96	20230210	14670	19.97	20230925	2.88	N	361390	500	37 억	704757	N	N	0	N	N
160	20231201	101016	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17740	780	2	4.60	1214047170	69126	192.56	17100	17810	16980	22000	11880	16960	17562.82	9.40	0	27264	17466	17212	16956	16702	16446	17085	16575	38	5040	500	12210	10	1	7500789	1331	49.01	3.94	12	0.92	362.00	4508.00	26650	20230210	-33.43	14670	20230925	20.93	26650	-33.43	20230210	14670	20.93	20230925	26650	-33.43	20230210	14670	20.93	20230925	2.88	N	361390	500	37 억	704757	N	N	0	N	N
161	20231201	091005	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17210	250	2	1.47	57661210	3363	9.37	17100	17250	16980	22000	11880	16960	17145.77	9.40	0	1552	17466	17212	16956	16702	16446	17085	16575	38	5040	500	12210	10	1	7500789	1291	47.54	3.82	12	0.04	362.00	4508.00	26650	20230210	-35.42	14670	20230925	17.31	26650	-35.42	20230210	14670	17.31	20230925	26650	-35.42	20230210	14670	17.31	20230925	2.88	N	361390	500	37 억	704757	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History