KissMeData/039010/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	100	2	1.77	127160320	22460	226.87	5650	5750	5580	7340	3960	5650	5655.93	3.26	68	-409	5736	5692	5606	5562	5476	5715	5585	43	1690	500	3610	10	1	8625000	496	24.89	0.51	12	0.26	231.00	11239.00	10030	20230127	-42.67	5230	20231024	9.94	10030	-42.67	20230127	5230	9.94	20231024	10030	-42.67	20230127	5230	9.94	20231024	2.69	N	039010	500	43 억		281241	N	N	0	N	00	N
3	20231229	150506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	100	2	1.77	127160320	22460	226.87	5650	5750	5580	7340	3960	5650	5655.93	3.26	68	-409	5736	5692	5606	5562	5476	5715	5585	43	1690	500	3610	10	1	8625000	496	24.89	0.51	12	0.26	231.00	11239.00	10030	20230127	-42.67	5230	20231024	9.94	10030	-42.67	20230127	5230	9.94	20231024	10030	-42.67	20230127	5230	9.94	20231024	2.69	N	039010	500	43 억		281241	N	N	0	N	00	N
4	20231229	140506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	100	2	1.77	127160320	22460	226.87	5650	5750	5580	7340	3960	5650	5655.93	3.26	68	-409	5736	5692	5606	5562	5476	5715	5585	43	1690	500	3610	10	1	8625000	496	24.89	0.51	12	0.26	231.00	11239.00	10030	20230127	-42.67	5230	20231024	9.94	10030	-42.67	20230127	5230	9.94	20231024	10030	-42.67	20230127	5230	9.94	20231024	2.69	N	039010	500	43 억		281241	N	N	0	N	00	N
5	20231229	130506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	100	2	1.77	127160320	22460	226.87	5650	5750	5580	7340	3960	5650	5655.93	3.26	68	-409	5736	5692	5606	5562	5476	5715	5585	43	1690	500	3610	10	1	8625000	496	24.89	0.51	12	0.26	231.00	11239.00	10030	20230127	-42.67	5230	20231024	9.94	10030	-42.67	20230127	5230	9.94	20231024	10030	-42.67	20230127	5230	9.94	20231024	2.69	N	039010	500	43 억		281241	N	N	0	N	00	N
6	20231229	120506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	100	2	1.77	127160320	22460	226.87	5650	5750	5580	7340	3960	5650	5655.93	3.26	68	-409	5736	5692	5606	5562	5476	5715	5585	43	1690	500	3610	10	1	8625000	496	24.89	0.51	12	0.26	231.00	11239.00	10030	20230127	-42.67	5230	20231024	9.94	10030	-42.67	20230127	5230	9.94	20231024	10030	-42.67	20230127	5230	9.94	20231024	2.69	N	039010	500	43 억		281241	N	N	0	N	00	N
7	20231229	110447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	100	2	1.77	127160320	22460	226.87	5650	5750	5580	7340	3960	5650	5655.93	3.26	68	-409	5736	5692	5606	5562	5476	5715	5585	43	1690	500	3610	10	1	8625000	496	24.89	0.51	12	0.26	231.00	11239.00	10030	20230127	-42.67	5230	20231024	9.94	10030	-42.67	20230127	5230	9.94	20231024	10030	-42.67	20230127	5230	9.94	20231024	2.69	N	039010	500	43 억		281241	N	N	0	N	00	N
8	20231229	100451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	100	2	1.77	127160320	22460	226.87	5650	5750	5580	7340	3960	5650	5655.93	3.26	68	-409	5736	5692	5606	5562	5476	5715	5585	43	1690	500	3610	10	1	8625000	496	24.89	0.51	12	0.26	231.00	11239.00	10030	20230127	-42.67	5230	20231024	9.94	10030	-42.67	20230127	5230	9.94	20231024	10030	-42.67	20230127	5230	9.94	20231024	2.69	N	039010	500	43 억		281241	N	N	0	N	00	N
9	20231229	090451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	100	2	1.77	127160320	22460	226.87	5650	5750	5580	7340	3960	5650	5655.93	3.26	68	-409	5736	5692	5606	5562	5476	5715	5585	43	1690	500	3610	10	1	8625000	496	24.89	0.51	12	0.26	231.00	11239.00	10030	20230127	-42.67	5230	20231024	9.94	10030	-42.67	20230127	5230	9.94	20231024	10030	-42.67	20230127	5230	9.94	20231024	2.69	N	039010	500	43 억		281241	N	N	0	N	00	N
10	20231228	160446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	100	2	1.77	126539440	22352	225.78	5650	5750	5580	7340	3960	5650	5655.93	3.26	0	-409	5736	5692	5606	5562	5476	5715	5585	43	1690	500	3610	10	1	8625000	496	24.89	0.51	12	0.26	231.00	11239.00	10030	20230127	-42.67	5230	20231024	9.94	10030	-42.67	20230127	5230	9.94	20231024	10030	-42.67	20230127	5230	9.94	20231024	2.69	N	039010	500	43 억		281173	N	N	0	N	00	N
11	20231228	150451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	10	2	0.18	84899730	15098	152.51	5650	5690	5580	7340	3960	5650	5622.83	3.26	0	295	5736	5692	5606	5562	5476	5715	5585	43	1690	500	3610	10	1	8625000	488	24.50	0.50	12	0.18	231.00	11239.00	10030	20230127	-43.57	5230	20231024	8.22	10030	-43.57	20230127	5230	8.22	20231024	10030	-43.57	20230127	5230	8.22	20231024	2.69	N	039010	500	43 억		281173	N	N	0	N	00	N
12	20231228	140445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	10	2	0.18	50337120	8949	90.39	5650	5690	5580	7340	3960	5650	5624.22	3.26	0	-404	5736	5692	5606	5562	5476	5715	5585	43	1690	500	3610	10	1	8625000	488	24.50	0.50	12	0.10	231.00	11239.00	10030	20230127	-43.57	5230	20231024	8.22	10030	-43.57	20230127	5230	8.22	20231024	10030	-43.57	20230127	5230	8.22	20231024	2.69	N	039010	500	43 억		281173	N	N	0	N	00	N
13	20231228	130447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	20	2	0.35	46746410	8313	83.97	5650	5690	5580	7340	3960	5650	5622.52	3.26	0	-403	5736	5692	5606	5562	5476	5715	5585	43	1690	500	3610	10	1	8625000	489	24.55	0.50	12	0.10	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	2.69	N	039010	500	43 억		281173	N	N	0	N	00	N
14	20231228	120449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5650	0	3	0.00	41978660	7472	75.47	5650	5650	5580	7340	3960	5650	5617.11	3.26	0	-403	5736	5692	5606	5562	5476	5715	5585	43	1690	500	3610	10	1	8625000	487	24.46	0.50	12	0.09	231.00	11239.00	10030	20230127	-43.67	5230	20231024	8.03	10030	-43.67	20230127	5230	8.03	20231024	10030	-43.67	20230127	5230	8.03	20231024	2.69	N	039010	500	43 억		281173	N	N	0	N	00	N
15	20231228	110448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	-30	5	-0.53	30981020	5515	55.71	5650	5650	5580	7340	3960	5650	5616.17	3.26	0	-447	5736	5692	5606	5562	5476	5715	5585	43	1690	500	3610	10	1	8625000	485	24.33	0.50	12	0.06	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	2.69	N	039010	500	43 억		281173	N	N	0	N	00	N
16	20231228	100446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5590	-60	5	-1.06	26224870	4671	47.18	5650	5650	5580	7340	3960	5650	5612.54	3.26	0	30	5736	5692	5606	5562	5476	5715	5585	43	1690	500	3610	10	1	8625000	482	24.20	0.50	12	0.05	231.00	11239.00	10030	20230127	-44.27	5230	20231024	6.88	10030	-44.27	20230127	5230	6.88	20231024	10030	-44.27	20230127	5230	6.88	20231024	2.69	N	039010	500	43 억		281173	N	N	0	N	00	N
17	20231228	090446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	-30	5	-0.53	3823310	677	6.84	5650	5650	5620	7340	3960	5650	5646.09	3.26	0	-60	5736	5692	5606	5562	5476	5715	5585	43	1690	500	3610	10	1	8625000	485	24.33	0.50	12	0.01	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	2.69	N	039010	500	43 억		281173	N	N	0	N	00	N
18	20231227	160444	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5650	30	2	0.53	52040140	9332	22.49	5540	5650	5520	7300	3940	5620	5571.59	3.28	0	-2009	5760	5690	5640	5570	5520	5665	5545	43	1680	500	3590	10	1	8625000	487	24.46	0.50	12	0.11	231.00	11239.00	10030	20230127	-43.67	5230	20231024	8.03	10030	-43.67	20230127	5230	8.03	20231024	10030	-43.67	20230127	5230	8.03	20231024	2.61	N	039010	500	43 억		282561	N	N	0	N	00	N
19	20231227	150450	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5600	-20	5	-0.36	35933890	6475	15.60	5540	5610	5520	7300	3940	5620	5549.64	3.28	0	-1434	5760	5690	5640	5570	5520	5665	5545	43	1680	500	3590	10	1	8625000	483	24.24	0.50	12	0.08	231.00	11239.00	10030	20230127	-44.17	5230	20231024	7.07	10030	-44.17	20230127	5230	7.07	20231024	10030	-44.17	20230127	5230	7.07	20231024	2.61	N	039010	500	43 억		282561	N	N	0	N	00	N
20	20231227	140448	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5550	-70	5	-1.25	28791060	5195	12.52	5540	5580	5520	7300	3940	5620	5542.07	3.28	0	-1067	5760	5690	5640	5570	5520	5665	5545	43	1680	500	3590	10	1	8625000	479	24.03	0.49	12	0.06	231.00	11239.00	10030	20230127	-44.67	5230	20231024	6.12	10030	-44.67	20230127	5230	6.12	20231024	10030	-44.67	20230127	5230	6.12	20231024	2.61	N	039010	500	43 억		282561	N	N	0	N	00	N
21	20231227	130444	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5530	-90	5	-1.60	26761330	4829	11.64	5540	5580	5520	7300	3940	5620	5541.80	3.28	0	-861	5760	5690	5640	5570	5520	5665	5545	43	1680	500	3590	10	1	8625000	477	23.94	0.49	12	0.06	231.00	11239.00	10030	20230127	-44.87	5230	20231024	5.74	10030	-44.87	20230127	5230	5.74	20231024	10030	-44.87	20230127	5230	5.74	20231024	2.61	N	039010	500	43 억		282561	N	N	0	N	00	N
22	20231227	120444	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5530	-90	5	-1.60	26013040	4694	11.31	5540	5580	5520	7300	3940	5620	5541.76	3.28	0	-728	5760	5690	5640	5570	5520	5665	5545	43	1680	500	3590	10	1	8625000	477	23.94	0.49	12	0.05	231.00	11239.00	10030	20230127	-44.87	5230	20231024	5.74	10030	-44.87	20230127	5230	5.74	20231024	10030	-44.87	20230127	5230	5.74	20231024	2.61	N	039010	500	43 억		282561	N	N	0	N	00	N
23	20231227	110447	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5550	-70	5	-1.25	22245300	4014	9.67	5540	5580	5520	7300	3940	5620	5541.93	3.28	0	-560	5760	5690	5640	5570	5520	5665	5545	43	1680	500	3590	10	1	8625000	479	24.03	0.49	12	0.05	231.00	11239.00	10030	20230127	-44.67	5230	20231024	6.12	10030	-44.67	20230127	5230	6.12	20231024	10030	-44.67	20230127	5230	6.12	20231024	2.61	N	039010	500	43 억		282561	N	N	0	N	00	N
24	20231227	100447	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5550	-70	5	-1.25	17659110	3185	7.68	5540	5580	5520	7300	3940	5620	5544.46	3.28	0	-519	5760	5690	5640	5570	5520	5665	5545	43	1680	500	3590	10	1	8625000	479	24.03	0.49	12	0.04	231.00	11239.00	10030	20230127	-44.67	5230	20231024	6.12	10030	-44.67	20230127	5230	6.12	20231024	10030	-44.67	20230127	5230	6.12	20231024	2.61	N	039010	500	43 억		282561	N	N	0	N	00	N
25	20231227	090448	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5540	-80	5	-1.42	8241920	1491	3.59	5540	5540	5520	7300	3940	5620	5527.78	3.28	0	-66	5760	5690	5640	5570	5520	5665	5545	43	1680	500	3590	10	1	8625000	478	23.98	0.49	12	0.02	231.00	11239.00	10030	20230127	-44.77	5230	20231024	5.93	10030	-44.77	20230127	5230	5.93	20231024	10030	-44.77	20230127	5230	5.93	20231024	2.61	N	039010	500	43 억		282561	N	N	0	N	00	N
26	20231226	160448	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5620	-90	5	-1.58	233529770	41497	177.47	5710	5710	5590	7420	4000	5710	5628.02	3.24	0	9919	5816	5762	5686	5632	5556	5790	5660	43	1710	500	3650	10	1	8625000	485	24.33	0.50	12	0.48	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	2.60	N	039010	500	43 억		279175	N	N	0	N	00	N
27	20231226	150446	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5630	-80	5	-1.40	177321160	31496	134.70	5710	5710	5590	7420	4000	5710	5629.96	3.24	0	10411	5816	5762	5686	5632	5556	5790	5660	43	1710	500	3650	10	1	8625000	486	24.37	0.50	12	0.37	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	2.60	N	039010	500	43 억		279175	N	N	0	N	00	N
28	20231226	140448	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5640	-70	5	-1.23	155514510	27623	118.14	5710	5710	5590	7420	4000	5710	5629.89	3.24	0	6781	5816	5762	5686	5632	5556	5790	5660	43	1710	500	3650	10	1	8625000	486	24.42	0.50	12	0.32	231.00	11239.00	10030	20230127	-43.77	5230	20231024	7.84	10030	-43.77	20230127	5230	7.84	20231024	10030	-43.77	20230127	5230	7.84	20231024	2.60	N	039010	500	43 억		279175	N	N	0	N	00	N
29	20231226	130448	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5640	-70	5	-1.23	147563430	26211	112.10	5710	5710	5590	7420	4000	5710	5629.83	3.24	0	5880	5816	5762	5686	5632	5556	5790	5660	43	1710	500	3650	10	1	8625000	486	24.42	0.50	12	0.30	231.00	11239.00	10030	20230127	-43.77	5230	20231024	7.84	10030	-43.77	20230127	5230	7.84	20231024	10030	-43.77	20230127	5230	7.84	20231024	2.60	N	039010	500	43 억		279175	N	N	0	N	00	N
30	20231226	120446	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5630	-80	5	-1.40	124172470	22050	94.30	5710	5710	5590	7420	4000	5710	5631.40	3.24	0	4198	5816	5762	5686	5632	5556	5790	5660	43	1710	500	3650	10	1	8625000	486	24.37	0.50	12	0.26	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	2.60	N	039010	500	43 억		279175	N	N	0	N	00	N
31	20231226	110450	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5640	-70	5	-1.23	84165870	14946	63.92	5710	5710	5590	7420	4000	5710	5631.33	3.24	0	1757	5816	5762	5686	5632	5556	5790	5660	43	1710	500	3650	10	1	8625000	486	24.42	0.50	12	0.17	231.00	11239.00	10030	20230127	-43.77	5230	20231024	7.84	10030	-43.77	20230127	5230	7.84	20231024	10030	-43.77	20230127	5230	7.84	20231024	2.60	N	039010	500	43 억		279175	N	N	0	N	00	N
32	20231226	100446	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5630	-80	5	-1.40	29221700	5159	22.06	5710	5710	5620	7420	4000	5710	5664.22	3.24	0	-189	5816	5762	5686	5632	5556	5790	5660	43	1710	500	3650	10	1	8625000	486	24.37	0.50	12	0.06	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	2.60	N	039010	500	43 억		279175	N	N	0	N	00	N
33	20231226	090447	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5700	-10	5	-0.18	12389740	2170	9.28	5710	5710	5640	7420	4000	5710	5709.56	3.24	0	-25	5816	5762	5686	5632	5556	5790	5660	43	1710	500	3650	10	1	8625000	492	24.68	0.51	12	0.03	231.00	11239.00	10030	20230127	-43.17	5230	20231024	8.99	10030	-43.17	20230127	5230	8.99	20231024	10030	-43.17	20230127	5230	8.99	20231024	2.60	N	039010	500	43 억		279175	N	N	0	N	00	N
34	20231222	160441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5710	30	2	0.53	129320880	22882	184.21	5650	5740	5610	7380	3980	5680	5646.66	3.27	0	-5465	5733	5706	5653	5626	5573	5720	5640	43	1700	500	3630	10	1	8625000	492	24.72	0.51	12	0.27	231.00	11239.00	10030	20230127	-43.07	5230	20231024	9.18	10030	-43.07	20230127	5230	9.18	20231024	10030	-43.07	20230127	5230	9.18	20231024	2.58	N	039010	500	43 억		281681	N	N	0	N	00	N
35	20231222	150441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5640	-40	5	-0.70	97137470	17233	138.73	5650	5740	5610	7380	3980	5680	5633.77	3.27	0	-5174	5733	5706	5653	5626	5573	5720	5640	43	1700	500	3630	10	1	8625000	486	24.42	0.50	12	0.20	231.00	11239.00	10030	20230127	-43.77	5230	20231024	7.84	10030	-43.77	20230127	5230	7.84	20231024	10030	-43.77	20230127	5230	7.84	20231024	2.58	N	039010	500	43 억		281681	N	N	0	N	00	N
36	20231222	140438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-50	5	-0.88	96044480	17039	137.17	5650	5740	5610	7380	3980	5680	5633.76	3.27	0	-5099	5733	5706	5653	5626	5573	5720	5640	43	1700	500	3630	10	1	8625000	486	24.37	0.50	12	0.20	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	2.58	N	039010	500	43 억		281681	N	N	0	N	00	N
37	20231222	130437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5640	-40	5	-0.70	87945180	15601	125.59	5650	5740	5610	7380	3980	5680	5633.91	3.27	0	-4718	5733	5706	5653	5626	5573	5720	5640	43	1700	500	3630	10	1	8625000	486	24.42	0.50	12	0.18	231.00	11239.00	10030	20230127	-43.77	5230	20231024	7.84	10030	-43.77	20230127	5230	7.84	20231024	10030	-43.77	20230127	5230	7.84	20231024	2.58	N	039010	500	43 억		281681	N	N	0	N	00	N
38	20231222	120438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-50	5	-0.88	80863170	14342	115.46	5650	5740	5610	7380	3980	5680	5634.74	3.27	0	-4102	5733	5706	5653	5626	5573	5720	5640	43	1700	500	3630	10	1	8625000	486	24.37	0.50	12	0.17	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	2.58	N	039010	500	43 억		281681	N	N	0	N	00	N
39	20231222	110439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	-60	5	-1.06	76271840	13525	108.88	5650	5740	5610	7380	3980	5680	5635.73	3.27	0	-4102	5733	5706	5653	5626	5573	5720	5640	43	1700	500	3630	10	1	8625000	485	24.33	0.50	12	0.16	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	2.58	N	039010	500	43 억		281681	N	N	0	N	00	N
40	20231222	100438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	-60	5	-1.06	55292790	9792	78.83	5650	5740	5610	7380	3980	5680	5642.53	3.27	0	-4102	5733	5706	5653	5626	5573	5720	5640	43	1700	500	3630	10	1	8625000	485	24.33	0.50	12	0.11	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	2.58	N	039010	500	43 억		281681	N	N	0	N	00	N
41	20231222	090438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	-20	5	-0.35	20316940	3582	28.84	5650	5740	5640	7380	3980	5680	5668.40	3.27	0	38	5733	5706	5653	5626	5573	5720	5640	43	1700	500	3630	10	1	8625000	488	24.50	0.50	12	0.04	231.00	11239.00	10030	20230127	-43.57	5230	20231024	8.22	10030	-43.57	20230127	5230	8.22	20231024	10030	-43.57	20230127	5230	8.22	20231024	2.58	N	039010	500	43 억		281681	N	N	0	N	00	N
42	20231221	160436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	0	3	0.00	68431290	12156	75.34	5610	5680	5600	7380	3980	5680	5629.40	3.28	0	-3688	5726	5702	5656	5632	5586	5715	5645	43	1700	500	3630	10	1	8625000	490	24.59	0.51	12	0.14	231.00	11239.00	10030	20230127	-43.37	5230	20231024	8.60	10030	-43.37	20230127	5230	8.60	20231024	10030	-43.37	20230127	5230	8.60	20231024	2.57	N	039010	500	43 억		282648	N	N	0	N	00	N
43	20231221	150437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-50	5	-0.88	48395100	8616	53.40	5610	5660	5600	7380	3980	5680	5616.89	3.28	0	-2765	5726	5702	5656	5632	5586	5715	5645	43	1700	500	3630	10	1	8625000	486	24.37	0.50	12	0.10	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	2.57	N	039010	500	43 억		282648	N	N	0	N	00	N
44	20231221	140435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5650	-30	5	-0.53	45413910	8087	50.12	5610	5660	5600	7380	3980	5680	5615.67	3.28	0	-2671	5726	5702	5656	5632	5586	5715	5645	43	1700	500	3630	10	1	8625000	487	24.46	0.50	12	0.09	231.00	11239.00	10030	20230127	-43.67	5230	20231024	8.03	10030	-43.67	20230127	5230	8.03	20231024	10030	-43.67	20230127	5230	8.03	20231024	2.57	N	039010	500	43 억		282648	N	N	0	N	00	N
45	20231221	130437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5650	-30	5	-0.53	42816540	7627	47.27	5610	5660	5600	7380	3980	5680	5613.81	3.28	0	-2571	5726	5702	5656	5632	5586	5715	5645	43	1700	500	3630	10	1	8625000	487	24.46	0.50	12	0.09	231.00	11239.00	10030	20230127	-43.67	5230	20231024	8.03	10030	-43.67	20230127	5230	8.03	20231024	10030	-43.67	20230127	5230	8.03	20231024	2.57	N	039010	500	43 억		282648	N	N	0	N	00	N
46	20231221	120438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-50	5	-0.88	41510460	7395	45.83	5610	5650	5600	7380	3980	5680	5613.31	3.28	0	-2571	5726	5702	5656	5632	5586	5715	5645	43	1700	500	3630	10	1	8625000	486	24.37	0.50	12	0.09	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	2.57	N	039010	500	43 억		282648	N	N	0	N	00	N
47	20231221	110438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	-60	5	-1.06	36303200	6469	40.10	5610	5650	5600	7380	3980	5680	5611.87	3.28	0	-2634	5726	5702	5656	5632	5586	5715	5645	43	1700	500	3630	10	1	8625000	485	24.33	0.50	12	0.08	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	2.57	N	039010	500	43 억		282648	N	N	0	N	00	N
48	20231221	100435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	-70	5	-1.23	12883240	2297	14.24	5610	5630	5600	7380	3980	5680	5608.72	3.28	0	-903	5726	5702	5656	5632	5586	5715	5645	43	1700	500	3630	10	1	8625000	484	24.29	0.50	12	0.03	231.00	11239.00	10030	20230127	-44.07	5230	20231024	7.27	10030	-44.07	20230127	5230	7.27	20231024	10030	-44.07	20230127	5230	7.27	20231024	2.57	N	039010	500	43 억		282648	N	N	0	N	00	N
49	20231221	090437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	-70	5	-1.23	4828600	860	5.33	5610	5630	5610	7380	3980	5680	5614.65	3.28	0	-209	5726	5702	5656	5632	5586	5715	5645	43	1700	500	3630	10	1	8625000	484	24.29	0.50	12	0.01	231.00	11239.00	10030	20230127	-44.07	5230	20231024	7.27	10030	-44.07	20230127	5230	7.27	20231024	10030	-44.07	20230127	5230	7.27	20231024	2.57	N	039010	500	43 억		282648	N	N	0	N	00	N
50	20231220	160437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	10	2	0.18	91172230	16134	155.96	5610	5680	5610	7370	3970	5670	5649.77	3.28	0	-3230	5743	5706	5633	5596	5523	5725	5615	43	1700	500	3620	10	1	8625000	490	24.59	0.51	12	0.19	231.00	11239.00	10030	20230127	-43.37	5230	20231024	8.60	10030	-43.37	20230127	5230	8.60	20231024	10030	-43.37	20230127	5230	8.60	20231024	2.64	N	039010	500	43 억		282860	N	N	0	N	00	N
51	20231220	150501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	-10	5	-0.18	59870420	10603	102.49	5610	5680	5610	7370	3970	5670	5646.55	3.28	0	-3111	5743	5706	5633	5596	5523	5725	5615	43	1700	500	3620	10	1	8625000	488	24.50	0.50	12	0.12	231.00	11239.00	10030	20230127	-43.57	5230	20231024	8.22	10030	-43.57	20230127	5230	8.22	20231024	10030	-43.57	20230127	5230	8.22	20231024	2.64	N	039010	500	43 억		282860	N	N	0	N	00	N
52	20231220	140507	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5640	-30	5	-0.53	53552210	9484	91.68	5610	5680	5610	7370	3970	5670	5646.58	3.28	0	-3079	5743	5706	5633	5596	5523	5725	5615	43	1700	500	3620	10	1	8625000	486	24.42	0.50	12	0.11	231.00	11239.00	10030	20230127	-43.77	5230	20231024	7.84	10030	-43.77	20230127	5230	7.84	20231024	10030	-43.77	20230127	5230	7.84	20231024	2.64	N	039010	500	43 억		282860	N	N	0	N	00	N
53	20231220	130503	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	-10	5	-0.18	44407290	7866	76.04	5610	5680	5610	7370	3970	5670	5645.47	3.28	0	-2981	5743	5706	5633	5596	5523	5725	5615	43	1700	500	3620	10	1	8625000	488	24.50	0.50	12	0.09	231.00	11239.00	10030	20230127	-43.57	5230	20231024	8.22	10030	-43.57	20230127	5230	8.22	20231024	10030	-43.57	20230127	5230	8.22	20231024	2.64	N	039010	500	43 억		282860	N	N	0	N	00	N
54	20231220	120435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	-10	5	-0.18	33706020	5975	57.76	5610	5680	5610	7370	3970	5670	5641.17	3.28	0	-1927	5743	5706	5633	5596	5523	5725	5615	43	1700	500	3620	10	1	8625000	488	24.50	0.50	12	0.07	231.00	11239.00	10030	20230127	-43.57	5230	20231024	8.22	10030	-43.57	20230127	5230	8.22	20231024	10030	-43.57	20230127	5230	8.22	20231024	2.64	N	039010	500	43 억		282860	N	N	0	N	00	N
55	20231220	110438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	0	3	0.00	16191260	2867	27.71	5610	5680	5610	7370	3970	5670	5647.46	3.28	0	-188	5743	5706	5633	5596	5523	5725	5615	43	1700	500	3620	10	1	8625000	489	24.55	0.50	12	0.03	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	2.64	N	039010	500	43 억		282860	N	N	0	N	00	N
56	20231220	100437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	0	3	0.00	11400650	2021	19.54	5610	5680	5610	7370	3970	5670	5641.09	3.28	0	-136	5743	5706	5633	5596	5523	5725	5615	43	1700	500	3620	10	1	8625000	489	24.55	0.50	12	0.02	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	2.64	N	039010	500	43 억		282860	N	N	0	N	00	N
57	20231220	090436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	-60	5	-1.06	2496450	445	4.30	5610	5610	5610	7370	3970	5670	5610.00	3.28	0	-103	5743	5706	5633	5596	5523	5725	5615	43	1700	500	3620	10	1	8625000	484	24.29	0.50	12	0.01	231.00	11239.00	10030	20230127	-44.07	5230	20231024	7.27	10030	-44.07	20230127	5230	7.27	20231024	10030	-44.07	20230127	5230	7.27	20231024	2.64	N	039010	500	43 억		282860	N	N	0	N	00	N
58	20231219	160436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	30	2	0.53	57967370	10331	106.96	5580	5670	5560	7330	3950	5640	5604.91	3.29	0	-843	5700	5670	5610	5580	5520	5685	5595	43	1690	500	3600	10	1	8625000	489	24.55	0.50	12	0.12	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	2.69	N	039010	500	43 억		283524	N	N	0	N	00	N
59	20231219	150438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	-30	5	-0.53	30235910	5417	56.08	5580	5640	5560	7330	3950	5640	5581.67	3.29	0	-314	5700	5670	5610	5580	5520	5685	5595	43	1690	500	3600	10	1	8625000	484	24.29	0.50	12	0.06	231.00	11239.00	10030	20230127	-44.07	5230	20231024	7.27	10030	-44.07	20230127	5230	7.27	20231024	10030	-44.07	20230127	5230	7.27	20231024	2.69	N	039010	500	43 억		283524	N	N	0	N	00	N
60	20231219	140436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	-30	5	-0.53	28557590	5117	52.98	5580	5640	5560	7330	3950	5640	5580.92	3.29	0	-300	5700	5670	5610	5580	5520	5685	5595	43	1690	500	3600	10	1	8625000	484	24.29	0.50	12	0.06	231.00	11239.00	10030	20230127	-44.07	5230	20231024	7.27	10030	-44.07	20230127	5230	7.27	20231024	10030	-44.07	20230127	5230	7.27	20231024	2.69	N	039010	500	43 억		283524	N	N	0	N	00	N
61	20231219	130437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5580	-60	5	-1.06	27314380	4895	50.68	5580	5640	5560	7330	3950	5640	5580.06	3.29	0	-278	5700	5670	5610	5580	5520	5685	5595	43	1690	500	3600	10	1	8625000	481	24.16	0.50	12	0.06	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	2.69	N	039010	500	43 억		283524	N	N	0	N	00	N
62	20231219	120438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5600	-40	5	-0.71	16086560	2884	29.86	5580	5640	5560	7330	3950	5640	5577.86	3.29	0	-278	5700	5670	5610	5580	5520	5685	5595	43	1690	500	3600	10	1	8625000	483	24.24	0.50	12	0.03	231.00	11239.00	10030	20230127	-44.17	5230	20231024	7.07	10030	-44.17	20230127	5230	7.07	20231024	10030	-44.17	20230127	5230	7.07	20231024	2.69	N	039010	500	43 억		283524	N	N	0	N	00	N
63	20231219	110438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5590	-50	5	-0.89	9844080	1766	18.28	5580	5640	5560	7330	3950	5640	5574.22	3.29	0	-278	5700	5670	5610	5580	5520	5685	5595	43	1690	500	3600	10	1	8625000	482	24.20	0.50	12	0.02	231.00	11239.00	10030	20230127	-44.27	5230	20231024	6.88	10030	-44.27	20230127	5230	6.88	20231024	10030	-44.27	20230127	5230	6.88	20231024	2.69	N	039010	500	43 억		283524	N	N	0	N	00	N
64	20231219	100435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5580	-60	5	-1.06	9531400	1710	17.70	5580	5640	5560	7330	3950	5640	5573.92	3.29	0	-278	5700	5670	5610	5580	5520	5685	5595	43	1690	500	3600	10	1	8625000	481	24.16	0.50	12	0.02	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	2.69	N	039010	500	43 억		283524	N	N	0	N	00	N
65	20231219	090436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5580	-60	5	-1.06	1294560	232	2.40	5580	5580	5580	7330	3950	5640	5580.00	3.29	0	-132	5700	5670	5610	5580	5520	5685	5595	43	1690	500	3600	10	1	8625000	481	24.16	0.50	12	0.00	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	2.69	N	039010	500	43 억		283524	N	N	0	N	00	N
66	20231218	160436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5640	10	2	0.18	52777830	9446	70.06	5580	5640	5550	7310	3950	5630	5585.59	3.29	0	-1246	5696	5662	5626	5592	5556	5680	5610	43	1680	500	3600	10	1	8625000	486	24.42	0.50	12	0.11	231.00	11239.00	10030	20230127	-43.77	5230	20231024	7.84	10030	-43.77	20230127	5230	7.84	20231024	10030	-43.77	20230127	5230	7.84	20231024	2.74	N	039010	500	43 억		283472	N	N	0	N	00	N
67	20231218	150435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5580	-50	5	-0.89	39865670	7150	53.03	5580	5620	5550	7310	3950	5630	5575.62	3.29	0	-748	5696	5662	5626	5592	5556	5680	5610	43	1680	500	3600	10	1	8625000	481	24.16	0.50	12	0.08	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	2.74	N	039010	500	43 억		283472	N	N	0	N	00	N
68	20231218	140434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5570	-60	5	-1.07	34543530	6195	45.95	5580	5620	5550	7310	3950	5630	5576.03	3.29	0	-629	5696	5662	5626	5592	5556	5680	5610	43	1680	500	3600	10	1	8625000	480	24.11	0.50	12	0.07	231.00	11239.00	10030	20230127	-44.47	5230	20231024	6.50	10030	-44.47	20230127	5230	6.50	20231024	10030	-44.47	20230127	5230	6.50	20231024	2.74	N	039010	500	43 억		283472	N	N	0	N	00	N
69	20231218	130435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5580	-50	5	-0.89	33305790	5973	44.30	5580	5620	5550	7310	3950	5630	5576.06	3.29	0	-517	5696	5662	5626	5592	5556	5680	5610	43	1680	500	3600	10	1	8625000	481	24.16	0.50	12	0.07	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	2.74	N	039010	500	43 억		283472	N	N	0	N	00	N
70	20231218	120431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5580	-50	5	-0.89	31190980	5594	41.49	5580	5620	5550	7310	3950	5630	5575.79	3.29	0	-296	5696	5662	5626	5592	5556	5680	5610	43	1680	500	3600	10	1	8625000	481	24.16	0.50	12	0.06	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	2.74	N	039010	500	43 억		283472	N	N	0	N	00	N
71	20231218	110434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5570	-60	5	-1.07	27593350	4949	36.71	5580	5620	5550	7310	3950	5630	5575.54	3.29	0	12	5696	5662	5626	5592	5556	5680	5610	43	1680	500	3600	10	1	8625000	480	24.11	0.50	12	0.06	231.00	11239.00	10030	20230127	-44.47	5230	20231024	6.50	10030	-44.47	20230127	5230	6.50	20231024	10030	-44.47	20230127	5230	6.50	20231024	2.74	N	039010	500	43 억		283472	N	N	0	N	00	N
72	20231218	100433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5580	-50	5	-0.89	14107660	2532	18.78	5580	5620	5550	7310	3950	5630	5571.75	3.29	0	99	5696	5662	5626	5592	5556	5680	5610	43	1680	500	3600	10	1	8625000	481	24.16	0.50	12	0.03	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	2.74	N	039010	500	43 억		283472	N	N	0	N	00	N
73	20231218	090430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	-70	5	-1.24	10257120	1840	13.65	5580	5620	5550	7310	3950	5630	5574.52	3.29	0	89	5696	5662	5626	5592	5556	5680	5610	43	1680	500	3600	10	1	8625000	480	24.07	0.49	12	0.02	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	2.74	N	039010	500	43 억		283472	N	N	0	N	00	N
74	20231215	160431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-40	5	-0.71	75735460	13483	96.29	5590	5660	5590	7370	3970	5670	5615.56	3.31	0	-1703	5756	5712	5626	5582	5496	5735	5605	43	1700	500	3620	10	1	8625000	486	24.37	0.50	12	0.16	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	2.71	N	039010	500	43 억		285175	N	N	0	N	00	N
75	20231215	150434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-40	5	-0.71	64384820	11465	81.88	5590	5660	5590	7370	3970	5670	5614.07	3.31	0	-1460	5756	5712	5626	5582	5496	5735	5605	43	1700	500	3620	10	1	8625000	486	24.37	0.50	12	0.13	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	2.71	N	039010	500	43 억		285175	N	N	0	N	00	N
76	20231215	140433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5640	-30	5	-0.53	51971680	9258	66.11	5590	5660	5590	7370	3970	5670	5611.51	3.31	0	-1440	5756	5712	5626	5582	5496	5735	5605	43	1700	500	3620	10	1	8625000	486	24.42	0.50	12	0.11	231.00	11239.00	10030	20230127	-43.77	5230	20231024	7.84	10030	-43.77	20230127	5230	7.84	20231024	10030	-43.77	20230127	5230	7.84	20231024	2.71	N	039010	500	43 억		285175	N	N	0	N	00	N
77	20231215	130431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	-50	5	-0.88	38192790	6818	48.69	5590	5640	5590	7370	3970	5670	5598.09	3.31	0	-114	5756	5712	5626	5582	5496	5735	5605	43	1700	500	3620	10	1	8625000	485	24.33	0.50	12	0.08	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	2.71	N	039010	500	43 억		285175	N	N	0	N	00	N
78	20231215	120431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	-50	5	-0.88	36898250	6588	47.05	5590	5640	5590	7370	3970	5670	5596.97	3.31	0	-93	5756	5712	5626	5582	5496	5735	5605	43	1700	500	3620	10	1	8625000	485	24.33	0.50	12	0.08	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	2.71	N	039010	500	43 억		285175	N	N	0	N	00	N
79	20231215	110430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	-50	5	-0.88	36786160	6568	46.90	5590	5640	5590	7370	3970	5670	5596.95	3.31	0	-92	5756	5712	5626	5582	5496	5735	5605	43	1700	500	3620	10	1	8625000	485	24.33	0.50	12	0.08	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	10030	-43.97	20230127	5230	7.46	20231024	10030	-43.97	20230127	5230	7.46	20231024	2.71	N	039010	500	43 억		285175	N	N	0	N	00	N
80	20231215	100433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	-60	5	-1.06	24167360	4313	30.80	5590	5640	5590	7370	3970	5670	5597.53	3.31	0	-92	5756	5712	5626	5582	5496	5735	5605	43	1700	500	3620	10	1	8625000	484	24.29	0.50	12	0.05	231.00	11239.00	10030	20230127	-44.07	5230	20231024	7.27	10030	-44.07	20230127	5230	7.27	20231024	10030	-44.07	20230127	5230	7.27	20231024	2.71	N	039010	500	43 억		285175	N	N	0	N	00	N
81	20231215	090432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-40	5	-0.71	17178000	3068	21.91	5590	5630	5590	7370	3970	5670	5590.01	3.31	0	-92	5756	5712	5626	5582	5496	5735	5605	43	1700	500	3620	10	1	8625000	486	24.37	0.50	12	0.04	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	10030	-43.87	20230127	5230	7.65	20231024	10030	-43.87	20230127	5230	7.65	20231024	2.71	N	039010	500	43 억		285175	N	N	0	N	00	N
82	20231214	160429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	100	2	1.80	77744170	13895	186.09	5540	5670	5540	7240	3900	5570	5592.15	3.32	0	2425	5630	5600	5550	5520	5470	5615	5535	43	1670	500	3560	10	1	8625000	489	24.55	0.50	12	0.16	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	10030	-43.47	20230127	5230	8.41	20231024	10030	-43.47	20230127	5230	8.41	20231024	2.73	N	039010	500	43 억		286221	N	N	0	N	00	N
83	20231214	150444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5590	20	2	0.36	56144390	10078	134.97	5540	5630	5540	7240	3900	5570	5570.99	3.32	0	2749	5630	5600	5550	5520	5470	5615	5535	43	1670	500	3560	10	1	8625000	482	24.20	0.50	12	0.12	231.00	11239.00	10030	20230127	-44.27	5230	20231024	6.88	10030	-44.27	20230127	5230	6.88	20231024	10030	-44.27	20230127	5230	6.88	20231024	2.73	N	039010	500	43 억		286221	N	N	0	N	00	N
84	20231214	140439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	-10	5	-0.18	45149030	8104	108.53	5540	5630	5540	7240	3900	5570	5571.20	3.32	0	2027	5630	5600	5550	5520	5470	5615	5535	43	1670	500	3560	10	1	8625000	480	24.07	0.49	12	0.09	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	2.73	N	039010	500	43 억		286221	N	N	0	N	00	N
85	20231214	130439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5570	0	3	0.00	12430110	2222	29.76	5540	5630	5540	7240	3900	5570	5594.11	3.32	0	-186	5630	5600	5550	5520	5470	5615	5535	43	1670	500	3560	10	1	8625000	480	24.11	0.50	12	0.03	231.00	11239.00	10030	20230127	-44.47	5230	20231024	6.50	10030	-44.47	20230127	5230	6.50	20231024	10030	-44.47	20230127	5230	6.50	20231024	2.73	N	039010	500	43 억		286221	N	N	0	N	00	N
86	20231214	120449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5570	0	3	0.00	10746720	1920	25.71	5540	5630	5540	7240	3900	5570	5597.25	3.32	0	-214	5630	5600	5550	5520	5470	5615	5535	43	1670	500	3560	10	1	8625000	480	24.11	0.50	12	0.02	231.00	11239.00	10030	20230127	-44.47	5230	20231024	6.50	10030	-44.47	20230127	5230	6.50	20231024	10030	-44.47	20230127	5230	6.50	20231024	2.73	N	039010	500	43 억		286221	N	N	0	N	00	N
87	20231214	110430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5570	0	3	0.00	9419670	1682	22.53	5540	5630	5540	7240	3900	5570	5600.28	3.32	0	-132	5630	5600	5550	5520	5470	5615	5535	43	1670	500	3560	10	1	8625000	480	24.11	0.50	12	0.02	231.00	11239.00	10030	20230127	-44.47	5230	20231024	6.50	10030	-44.47	20230127	5230	6.50	20231024	10030	-44.47	20230127	5230	6.50	20231024	2.73	N	039010	500	43 억		286221	N	N	0	N	00	N
88	20231214	100426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	-10	5	-0.18	7633860	1363	18.25	5540	5620	5540	7240	3900	5570	5600.78	3.32	0	-53	5630	5600	5550	5520	5470	5615	5535	43	1670	500	3560	10	1	8625000	480	24.07	0.49	12	0.02	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	2.73	N	039010	500	43 억		286221	N	N	0	N	00	N
89	20231214	090413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5580	10	2	0.18	5659600	1009	13.51	5540	5620	5540	7240	3900	5570	5609.12	3.32	0	-15	5630	5600	5550	5520	5470	5615	5535	43	1670	500	3560	10	1	8625000	481	24.16	0.50	12	0.01	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	2.73	N	039010	500	43 억		286221	N	N	0	N	00	N
90	20231213	160428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5570	10	2	0.18	40531980	7321	107.57	5520	5580	5500	7220	3900	5560	5534.33	3.33	0	-794	5640	5600	5530	5490	5420	5620	5510	43	1660	500	3550	10	1	8625000	480	24.11	0.50	12	0.08	231.00	11239.00	10030	20230127	-44.47	5230	20231024	6.50	10030	-44.47	20230127	5230	6.50	20231024	10030	-44.47	20230127	5230	6.50	20231024	2.73	N	039010	500	43 억		286931	N	N	0	N	00	N
91	20231213	150438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5510	-50	5	-0.90	30027040	5433	79.83	5520	5580	5500	7220	3900	5560	5526.79	3.33	0	-441	5640	5600	5530	5490	5420	5620	5510	43	1660	500	3550	10	1	8625000	475	23.85	0.49	12	0.06	231.00	11239.00	10030	20230127	-45.06	5230	20231024	5.35	10030	-45.06	20230127	5230	5.35	20231024	10030	-45.06	20230127	5230	5.35	20231024	2.73	N	039010	500	43 억		286931	N	N	0	N	00	N
92	20231213	140439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5530	-30	5	-0.54	16208880	2928	43.02	5520	5580	5520	7220	3900	5560	5535.82	3.33	0	-321	5640	5600	5530	5490	5420	5620	5510	43	1660	500	3550	10	1	8625000	477	23.94	0.49	12	0.03	231.00	11239.00	10030	20230127	-44.87	5230	20231024	5.74	10030	-44.87	20230127	5230	5.74	20231024	10030	-44.87	20230127	5230	5.74	20231024	2.73	N	039010	500	43 억		286931	N	N	0	N	00	N
93	20231213	130437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	0	3	0.00	15655530	2828	41.55	5520	5580	5520	7220	3900	5560	5535.90	3.33	0	-334	5640	5600	5530	5490	5420	5620	5510	43	1660	500	3550	10	1	8625000	480	24.07	0.49	12	0.03	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	2.73	N	039010	500	43 억		286931	N	N	0	N	00	N
94	20231213	120436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	0	3	0.00	15555530	2810	41.29	5520	5580	5520	7220	3900	5560	5535.78	3.33	0	-347	5640	5600	5530	5490	5420	5620	5510	43	1660	500	3550	10	1	8625000	480	24.07	0.49	12	0.03	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	2.73	N	039010	500	43 억		286931	N	N	0	N	00	N
95	20231213	110437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	-20	5	-0.36	14722120	2660	39.08	5520	5580	5520	7220	3900	5560	5534.63	3.33	0	-260	5640	5600	5530	5490	5420	5620	5510	43	1660	500	3550	10	1	8625000	478	23.98	0.49	12	0.03	231.00	11239.00	10030	20230127	-44.77	5230	20231024	5.93	10030	-44.77	20230127	5230	5.93	20231024	10030	-44.77	20230127	5230	5.93	20231024	2.73	N	039010	500	43 억		286931	N	N	0	N	00	N
96	20231213	100441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5550	-10	5	-0.18	12683370	2293	33.69	5520	5580	5520	7220	3900	5560	5531.34	3.33	0	-230	5640	5600	5530	5490	5420	5620	5510	43	1660	500	3550	10	1	8625000	479	24.03	0.49	12	0.03	231.00	11239.00	10030	20230127	-44.67	5230	20231024	6.12	10030	-44.67	20230127	5230	6.12	20231024	10030	-44.67	20230127	5230	6.12	20231024	2.73	N	039010	500	43 억		286931	N	N	0	N	00	N
97	20231213	090432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	-40	5	-0.72	2285280	414	6.08	5520	5520	5520	7220	3900	5560	5520.00	3.33	0	-51	5640	5600	5530	5490	5420	5620	5510	43	1660	500	3550	10	1	8625000	476	23.90	0.49	12	0.00	231.00	11239.00	10030	20230127	-44.97	5230	20231024	5.54	10030	-44.97	20230127	5230	5.54	20231024	10030	-44.97	20230127	5230	5.54	20231024	2.73	N	039010	500	43 억		286931	N	N	0	N	00	N
98	20231212	160418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	20	2	0.36	36233680	6564	38.73	5470	5570	5460	7200	3880	5540	5520.06	3.33	0	-612	5620	5580	5530	5490	5440	5555	5465	43	1660	500	3540	10	1	8625000	480	24.07	0.49	12	0.08	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	2.76	N	039010	500	43 억		286972	N	N	0	N	00	N
99	20231212	150423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	0	3	0.00	25375690	4608	27.19	5470	5550	5460	7200	3880	5540	5506.88	3.33	0	-541	5620	5580	5530	5490	5440	5555	5465	43	1660	500	3540	10	1	8625000	478	23.98	0.49	12	0.05	231.00	11239.00	10030	20230127	-44.77	5230	20231024	5.93	10030	-44.77	20230127	5230	5.93	20231024	10030	-44.77	20230127	5230	5.93	20231024	2.76	N	039010	500	43 억		286972	N	N	0	N	00	N
100	20231212	140407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	0	3	0.00	23545280	4278	25.24	5470	5540	5460	7200	3880	5540	5503.81	3.33	0	-498	5620	5580	5530	5490	5440	5555	5465	43	1660	500	3540	10	1	8625000	478	23.98	0.49	12	0.05	231.00	11239.00	10030	20230127	-44.77	5230	20231024	5.93	10030	-44.77	20230127	5230	5.93	20231024	10030	-44.77	20230127	5230	5.93	20231024	2.76	N	039010	500	43 억		286972	N	N	0	N	00	N
101	20231212	130403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	0	3	0.00	20226820	3679	21.71	5470	5540	5460	7200	3880	5540	5497.91	3.33	0	-215	5620	5580	5530	5490	5440	5555	5465	43	1660	500	3540	10	1	8625000	478	23.98	0.49	12	0.04	231.00	11239.00	10030	20230127	-44.77	5230	20231024	5.93	10030	-44.77	20230127	5230	5.93	20231024	10030	-44.77	20230127	5230	5.93	20231024	2.76	N	039010	500	43 억		286972	N	N	0	N	00	N
102	20231212	120402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5530	-10	5	-0.18	19999990	3638	21.47	5470	5530	5460	7200	3880	5540	5497.52	3.33	0	-208	5620	5580	5530	5490	5440	5555	5465	43	1660	500	3540	10	1	8625000	477	23.94	0.49	12	0.04	231.00	11239.00	10030	20230127	-44.87	5230	20231024	5.74	10030	-44.87	20230127	5230	5.74	20231024	10030	-44.87	20230127	5230	5.74	20231024	2.76	N	039010	500	43 억		286972	N	N	0	N	00	N
103	20231212	110406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5530	-10	5	-0.18	15183550	2766	16.32	5470	5530	5460	7200	3880	5540	5489.35	3.33	0	-208	5620	5580	5530	5490	5440	5555	5465	43	1660	500	3540	10	1	8625000	477	23.94	0.49	12	0.03	231.00	11239.00	10030	20230127	-44.87	5230	20231024	5.74	10030	-44.87	20230127	5230	5.74	20231024	10030	-44.87	20230127	5230	5.74	20231024	2.76	N	039010	500	43 억		286972	N	N	0	N	00	N
104	20231212	100422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5500	-40	5	-0.72	14226320	2592	15.29	5470	5530	5460	7200	3880	5540	5488.55	3.33	0	-208	5620	5580	5530	5490	5440	5555	5465	43	1660	500	3540	10	1	8625000	474	23.81	0.49	12	0.03	231.00	11239.00	10030	20230127	-45.16	5230	20231024	5.16	10030	-45.16	20230127	5230	5.16	20231024	10030	-45.16	20230127	5230	5.16	20231024	2.76	N	039010	500	43 억		286972	N	N	0	N	00	N
105	20231212	090419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5480	-60	5	-1.08	1955090	357	2.11	5470	5480	5470	7200	3880	5540	5476.44	3.33	0	-210	5620	5580	5530	5490	5440	5555	5465	43	1660	500	3540	10	1	8625000	473	23.72	0.49	12	0.00	231.00	11239.00	10030	20230127	-45.36	5230	20231024	4.78	10030	-45.36	20230127	5230	4.78	20231024	10030	-45.36	20230127	5230	4.78	20231024	2.76	N	039010	500	43 억		286972	N	N	0	N	00	N
106	20231211	160422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	50	2	0.91	93047540	16898	234.08	5570	5570	5480	7130	3850	5490	5506.38	3.33	626	174	5636	5562	5506	5432	5376	5600	5470	43	1640	500	3510	10	1	8625000	478	23.98	0.49	12	0.20	231.00	11239.00	10030	20230127	-44.77	5230	20231024	5.93	10030	-44.77	20230127	5230	5.93	20231024	10030	-44.77	20230127	5230	5.93	20231024	2.79	N	039010	500	43 억		287007	N	N	0	N	00	N
107	20231211	150420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5500	10	2	0.18	68510190	12442	172.35	5570	5570	5480	7130	3850	5490	5506.36	3.33	626	-322	5636	5562	5506	5432	5376	5600	5470	43	1640	500	3510	10	1	8625000	474	23.81	0.49	12	0.14	231.00	11239.00	10030	20230127	-45.16	5230	20231024	5.16	10030	-45.16	20230127	5230	5.16	20231024	10030	-45.16	20230127	5230	5.16	20231024	2.79	N	039010	500	43 억		287007	N	N	0	N	00	N
108	20231211	140420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5510	20	2	0.36	64935430	11792	163.35	5570	5570	5480	7130	3850	5490	5506.74	3.33	626	-353	5636	5562	5506	5432	5376	5600	5470	43	1640	500	3510	10	1	8625000	475	23.85	0.49	12	0.14	231.00	11239.00	10030	20230127	-45.06	5230	20231024	5.35	10030	-45.06	20230127	5230	5.35	20231024	10030	-45.06	20230127	5230	5.35	20231024	2.79	N	039010	500	43 억		287007	N	N	0	N	00	N
109	20231211	130422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5510	20	2	0.36	24414600	4433	61.41	5570	5570	5480	7130	3850	5490	5507.47	3.33	626	-215	5636	5562	5506	5432	5376	5600	5470	43	1640	500	3510	10	1	8625000	475	23.85	0.49	12	0.05	231.00	11239.00	10030	20230127	-45.06	5230	20231024	5.35	10030	-45.06	20230127	5230	5.35	20231024	10030	-45.06	20230127	5230	5.35	20231024	2.79	N	039010	500	43 억		287007	N	N	0	N	00	N
110	20231211	120421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	30	2	0.55	21082270	3828	53.03	5570	5570	5480	7130	3850	5490	5507.39	3.33	626	-170	5636	5562	5506	5432	5376	5600	5470	43	1640	500	3510	10	1	8625000	476	23.90	0.49	12	0.04	231.00	11239.00	10030	20230127	-44.97	5230	20231024	5.54	10030	-44.97	20230127	5230	5.54	20231024	10030	-44.97	20230127	5230	5.54	20231024	2.79	N	039010	500	43 억		287007	N	N	0	N	00	N
111	20231211	110419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	30	2	0.55	17830910	3238	44.85	5570	5570	5480	7130	3850	5490	5506.77	3.33	626	-182	5636	5562	5506	5432	5376	5600	5470	43	1640	500	3510	10	1	8625000	476	23.90	0.49	12	0.04	231.00	11239.00	10030	20230127	-44.97	5230	20231024	5.54	10030	-44.97	20230127	5230	5.54	20231024	10030	-44.97	20230127	5230	5.54	20231024	2.79	N	039010	500	43 억		287007	N	N	0	N	00	N
112	20231211	100419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5510	20	2	0.36	11192620	2034	28.18	5570	5570	5480	7130	3850	5490	5502.76	3.33	626	-186	5636	5562	5506	5432	5376	5600	5470	43	1640	500	3510	10	1	8625000	475	23.85	0.49	12	0.02	231.00	11239.00	10030	20230127	-45.06	5230	20231024	5.35	10030	-45.06	20230127	5230	5.35	20231024	10030	-45.06	20230127	5230	5.35	20231024	2.79	N	039010	500	43 억		287007	N	N	0	N	00	N
113	20231211	090417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	70	2	1.28	200190	36	0.50	5570	5570	5560	7130	3850	5490	5560.83	3.33	626	-33	5636	5562	5506	5432	5376	5600	5470	43	1640	500	3510	10	1	8625000	480	24.07	0.49	12	0.00	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	2.79	N	039010	500	43 억		287007	N	N	0	N	00	N
114	20231208	160415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5490	-30	5	-0.54	39537710	7211	66.68	5480	5580	5450	7170	3870	5520	5482.90	3.33	0	-1277	5653	5586	5513	5446	5373	5550	5410	43	1650	500	3530	10	1	8625000	474	23.77	0.49	12	0.08	231.00	11239.00	10030	20230127	-45.26	5230	20231024	4.97	10030	-45.26	20230127	5230	4.97	20231024	10030	-45.26	20230127	5230	4.97	20231024	2.72	N	039010	500	43 억		287007	N	N	0	N	00	N
115	20231208	150417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5490	-30	5	-0.54	34601930	6312	58.37	5480	5580	5450	7170	3870	5520	5481.93	3.33	0	-1242	5653	5586	5513	5446	5373	5550	5410	43	1650	500	3530	10	1	8625000	474	23.77	0.49	12	0.07	231.00	11239.00	10030	20230127	-45.26	5230	20231024	4.97	10030	-45.26	20230127	5230	4.97	20231024	10030	-45.26	20230127	5230	4.97	20231024	2.72	N	039010	500	43 억		287007	N	N	0	N	00	N
116	20231208	140416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5480	-40	5	-0.72	30713980	5605	51.83	5480	5580	5450	7170	3870	5520	5479.75	3.33	0	-1242	5653	5586	5513	5446	5373	5550	5410	43	1650	500	3530	10	1	8625000	473	23.72	0.49	12	0.06	231.00	11239.00	10030	20230127	-45.36	5230	20231024	4.78	10030	-45.36	20230127	5230	4.78	20231024	10030	-45.36	20230127	5230	4.78	20231024	2.72	N	039010	500	43 억		287007	N	N	0	N	00	N
117	20231208	130415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5500	-20	5	-0.36	29338390	5354	49.51	5480	5580	5450	7170	3870	5520	5479.71	3.33	0	-1218	5653	5586	5513	5446	5373	5550	5410	43	1650	500	3530	10	1	8625000	474	23.81	0.49	12	0.06	231.00	11239.00	10030	20230127	-45.16	5230	20231024	5.16	10030	-45.16	20230127	5230	5.16	20231024	10030	-45.16	20230127	5230	5.16	20231024	2.72	N	039010	500	43 억		287007	N	N	0	N	00	N
118	20231208	120412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5490	-30	5	-0.54	26285710	4798	44.37	5480	5580	5450	7170	3870	5520	5478.47	3.33	0	-944	5653	5586	5513	5446	5373	5550	5410	43	1650	500	3530	10	1	8625000	474	23.77	0.49	12	0.06	231.00	11239.00	10030	20230127	-45.26	5230	20231024	4.97	10030	-45.26	20230127	5230	4.97	20231024	10030	-45.26	20230127	5230	4.97	20231024	2.72	N	039010	500	43 억		287007	N	N	0	N	00	N
119	20231208	110412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	0	3	0.00	24863020	4539	41.97	5480	5580	5450	7170	3870	5520	5477.64	3.33	0	-937	5653	5586	5513	5446	5373	5550	5410	43	1650	500	3530	10	1	8625000	476	23.90	0.49	12	0.05	231.00	11239.00	10030	20230127	-44.97	5230	20231024	5.54	10030	-44.97	20230127	5230	5.54	20231024	10030	-44.97	20230127	5230	5.54	20231024	2.72	N	039010	500	43 억		287007	N	N	0	N	00	N
120	20231208	100417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5510	-10	5	-0.18	18494310	3380	31.26	5480	5580	5450	7170	3870	5520	5471.69	3.33	0	-933	5653	5586	5513	5446	5373	5550	5410	43	1650	500	3530	10	1	8625000	475	23.85	0.49	12	0.04	231.00	11239.00	10030	20230127	-45.06	5230	20231024	5.35	10030	-45.06	20230127	5230	5.35	20231024	10030	-45.06	20230127	5230	5.35	20231024	2.72	N	039010	500	43 억		287007	N	N	0	N	00	N
121	20231208	090412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5480	-40	5	-0.72	1128880	206	1.90	5480	5480	5480	7170	3870	5520	5480.00	3.33	0	-106	5653	5586	5513	5446	5373	5550	5410	43	1650	500	3530	10	1	8625000	473	23.72	0.49	12	0.00	231.00	11239.00	10030	20230127	-45.36	5230	20231024	4.78	10030	-45.36	20230127	5230	4.78	20231024	10030	-45.36	20230127	5230	4.78	20231024	2.72	N	039010	500	43 억		287007	N	N	0	N	00	N
122	20231207	160412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	0	3	0.00	59025570	10758	48.76	5530	5580	5440	7170	3870	5520	5486.67	3.34	0	-2580	5593	5556	5533	5496	5473	5550	5490	43	1650	500	3530	10	1	8625000	476	23.90	0.49	12	0.12	231.00	11239.00	10030	20230127	-44.97	5230	20231024	5.54	10030	-44.97	20230127	5230	5.54	20231024	10030	-44.97	20230127	5230	5.54	20231024	2.74	N	039010	500	43 억		288207	N	N	0	N	00	N
123	20231207	150414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5490	-30	5	-0.54	52521600	9579	43.41	5530	5580	5440	7170	3870	5520	5482.99	3.34	0	-2277	5593	5556	5533	5496	5473	5550	5490	43	1650	500	3530	10	1	8625000	474	23.77	0.49	12	0.11	231.00	11239.00	10030	20230127	-45.26	5230	20231024	4.97	10030	-45.26	20230127	5230	4.97	20231024	10030	-45.26	20230127	5230	4.97	20231024	2.74	N	039010	500	43 억		288207	N	N	0	N	00	N
124	20231207	140412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5470	-50	5	-0.91	46900190	8552	38.76	5530	5580	5440	7170	3870	5520	5484.12	3.34	0	-1892	5593	5556	5533	5496	5473	5550	5490	43	1650	500	3530	10	1	8625000	472	23.68	0.49	12	0.10	231.00	11239.00	10030	20230127	-45.46	5230	20231024	4.59	10030	-45.46	20230127	5230	4.59	20231024	10030	-45.46	20230127	5230	4.59	20231024	2.74	N	039010	500	43 억		288207	N	N	0	N	00	N
125	20231207	130413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	20	2	0.36	42200250	7698	34.89	5530	5580	5440	7170	3870	5520	5481.98	3.34	0	-1302	5593	5556	5533	5496	5473	5550	5490	43	1650	500	3530	10	1	8625000	478	23.98	0.49	12	0.09	231.00	11239.00	10030	20230127	-44.77	5230	20231024	5.93	10030	-44.77	20230127	5230	5.93	20231024	10030	-44.77	20230127	5230	5.93	20231024	2.74	N	039010	500	43 억		288207	N	N	0	N	00	N
126	20231207	120413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5500	-20	5	-0.36	34755020	6349	28.77	5530	5530	5440	7170	3870	5520	5474.09	3.34	0	-899	5593	5556	5533	5496	5473	5550	5490	43	1650	500	3530	10	1	8625000	474	23.81	0.49	12	0.07	231.00	11239.00	10030	20230127	-45.16	5230	20231024	5.16	10030	-45.16	20230127	5230	5.16	20231024	10030	-45.16	20230127	5230	5.16	20231024	2.74	N	039010	500	43 억		288207	N	N	0	N	00	N
127	20231207	110409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5470	-50	5	-0.91	17926040	3267	14.81	5530	5530	5460	7170	3870	5520	5487.00	3.34	0	-774	5593	5556	5533	5496	5473	5550	5490	43	1650	500	3530	10	1	8625000	472	23.68	0.49	12	0.04	231.00	11239.00	10030	20230127	-45.46	5230	20231024	4.59	10030	-45.46	20230127	5230	4.59	20231024	10030	-45.46	20230127	5230	4.59	20231024	2.74	N	039010	500	43 억		288207	N	N	0	N	00	N
128	20231207	100410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5490	-30	5	-0.54	15642100	2850	12.92	5530	5530	5460	7170	3870	5520	5488.46	3.34	0	-379	5593	5556	5533	5496	5473	5550	5490	43	1650	500	3530	10	1	8625000	474	23.77	0.49	12	0.03	231.00	11239.00	10030	20230127	-45.26	5230	20231024	4.97	10030	-45.26	20230127	5230	4.97	20231024	10030	-45.26	20230127	5230	4.97	20231024	2.74	N	039010	500	43 억		288207	N	N	0	N	00	N
129	20231207	090414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5510	-10	5	-0.18	3410160	618	2.80	5530	5530	5510	7170	3870	5520	5518.06	3.34	0	-423	5593	5556	5533	5496	5473	5550	5490	43	1650	500	3530	10	1	8625000	475	23.85	0.49	12	0.01	231.00	11239.00	10030	20230127	-45.06	5230	20231024	5.35	10030	-45.06	20230127	5230	5.35	20231024	10030	-45.06	20230127	5230	5.35	20231024	2.74	N	039010	500	43 억		288207	N	N	0	N	00	N
130	20231206	160405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	-40	5	-0.72	121935510	22063	128.90	5520	5570	5510	7220	3900	5560	5526.79	3.33	0	417	5620	5590	5550	5520	5480	5605	5535	43	1660	500	3550	10	1	8625000	476	23.90	0.49	12	0.26	231.00	11239.00	10030	20230127	-44.97	5230	20231024	5.54	10030	-44.97	20230127	5230	5.54	20231024	10030	-44.97	20230127	5230	5.54	20231024	2.80	N	039010	500	43 억		287527	N	N	0	N	00	N
131	20231206	150414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5550	-10	5	-0.18	100611260	18200	106.33	5520	5570	5510	7220	3900	5560	5528.09	3.33	0	415	5620	5590	5550	5520	5480	5605	5535	43	1660	500	3550	10	1	8625000	479	24.03	0.49	12	0.21	231.00	11239.00	10030	20230127	-44.67	5230	20231024	6.12	10030	-44.67	20230127	5230	6.12	20231024	10030	-44.67	20230127	5230	6.12	20231024	2.80	N	039010	500	43 억		287527	N	N	0	N	00	N
132	20231206	140412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	-40	5	-0.72	83954350	15190	88.75	5520	5570	5510	7220	3900	5560	5526.95	3.33	0	-8	5620	5590	5550	5520	5480	5605	5535	43	1660	500	3550	10	1	8625000	476	23.90	0.49	12	0.18	231.00	11239.00	10030	20230127	-44.97	5230	20231024	5.54	10030	-44.97	20230127	5230	5.54	20231024	10030	-44.97	20230127	5230	5.54	20231024	2.80	N	039010	500	43 억		287527	N	N	0	N	00	N
133	20231206	130409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5530	-30	5	-0.54	62063300	11225	65.58	5520	5570	5510	7220	3900	5560	5529.02	3.33	0	-111	5620	5590	5550	5520	5480	5605	5535	43	1660	500	3550	10	1	8625000	477	23.94	0.49	12	0.13	231.00	11239.00	10030	20230127	-44.87	5230	20231024	5.74	10030	-44.87	20230127	5230	5.74	20231024	10030	-44.87	20230127	5230	5.74	20231024	2.80	N	039010	500	43 억		287527	N	N	0	N	00	N
134	20231206	120407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	-40	5	-0.72	42654310	7712	45.06	5520	5570	5520	7220	3900	5560	5530.90	3.33	0	83	5620	5590	5550	5520	5480	5605	5535	43	1660	500	3550	10	1	8625000	476	23.90	0.49	12	0.09	231.00	11239.00	10030	20230127	-44.97	5230	20231024	5.54	10030	-44.97	20230127	5230	5.54	20231024	10030	-44.97	20230127	5230	5.54	20231024	2.80	N	039010	500	43 억		287527	N	N	0	N	00	N
135	20231206	110414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5550	-10	5	-0.18	38567520	6972	40.73	5520	5570	5520	7220	3900	5560	5531.77	3.33	0	116	5620	5590	5550	5520	5480	5605	5535	43	1660	500	3550	10	1	8625000	479	24.03	0.49	12	0.08	231.00	11239.00	10030	20230127	-44.67	5230	20231024	6.12	10030	-44.67	20230127	5230	6.12	20231024	10030	-44.67	20230127	5230	6.12	20231024	2.80	N	039010	500	43 억		287527	N	N	0	N	00	N
136	20231206	100410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	-20	5	-0.36	10401570	1881	10.99	5520	5570	5520	7220	3900	5560	5529.81	3.33	0	-114	5620	5590	5550	5520	5480	5605	5535	43	1660	500	3550	10	1	8625000	478	23.98	0.49	12	0.02	231.00	11239.00	10030	20230127	-44.77	5230	20231024	5.93	10030	-44.77	20230127	5230	5.93	20231024	10030	-44.77	20230127	5230	5.93	20231024	2.80	N	039010	500	43 억		287527	N	N	0	N	00	N
137	20231206	090410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	-40	5	-0.72	1777440	322	1.88	5520	5520	5520	7220	3900	5560	5520.00	3.33	0	-118	5620	5590	5550	5520	5480	5605	5535	43	1660	500	3550	10	1	8625000	476	23.90	0.49	12	0.00	231.00	11239.00	10030	20230127	-44.97	5230	20231024	5.54	10030	-44.97	20230127	5230	5.54	20231024	10030	-44.97	20230127	5230	5.54	20231024	2.80	N	039010	500	43 억		287527	N	N	0	N	00	N
138	20231205	160411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	-30	5	-0.54	88344180	15960	89.70	5550	5580	5510	7260	3920	5590	5532.98	3.34	0	-436	5636	5612	5566	5542	5496	5625	5555	43	1670	500	3570	10	1	8625000	480	24.07	0.49	12	0.19	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	2.94	N	039010	500	43 억		287782	N	N	0	N	00	N
139	20231205	150410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5530	-60	5	-1.07	72675150	13139	73.85	5550	5580	5510	7260	3920	5590	5528.13	3.34	0	-143	5636	5612	5566	5542	5496	5625	5555	43	1670	500	3570	10	1	8625000	477	23.94	0.49	12	0.15	231.00	11239.00	10030	20230127	-44.87	5230	20231024	5.74	10030	-44.87	20230127	5230	5.74	20231024	10030	-44.87	20230127	5230	5.74	20231024	2.94	N	039010	500	43 억		287782	N	N	0	N	00	N
140	20231205	140410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	-50	5	-0.89	61809340	11173	62.80	5550	5580	5510	7260	3920	5590	5528.37	3.34	0	387	5636	5612	5566	5542	5496	5625	5555	43	1670	500	3570	10	1	8625000	478	23.98	0.49	12	0.13	231.00	11239.00	10030	20230127	-44.77	5230	20231024	5.93	10030	-44.77	20230127	5230	5.93	20231024	10030	-44.77	20230127	5230	5.93	20231024	2.94	N	039010	500	43 억		287782	N	N	0	N	00	N
141	20231205	130410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5530	-60	5	-1.07	58596180	10594	59.54	5550	5580	5510	7260	3920	5590	5527.14	3.34	0	392	5636	5612	5566	5542	5496	5625	5555	43	1670	500	3570	10	1	8625000	477	23.94	0.49	12	0.12	231.00	11239.00	10030	20230127	-44.87	5230	20231024	5.74	10030	-44.87	20230127	5230	5.74	20231024	10030	-44.87	20230127	5230	5.74	20231024	2.94	N	039010	500	43 억		287782	N	N	0	N	00	N
142	20231205	120407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5530	-60	5	-1.07	52513920	9493	53.36	5550	5580	5510	7260	3920	5590	5527.49	3.34	0	380	5636	5612	5566	5542	5496	5625	5555	43	1670	500	3570	10	1	8625000	477	23.94	0.49	12	0.11	231.00	11239.00	10030	20230127	-44.87	5230	20231024	5.74	10030	-44.87	20230127	5230	5.74	20231024	10030	-44.87	20230127	5230	5.74	20231024	2.94	N	039010	500	43 억		287782	N	N	0	N	00	N
143	20231205	110408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	-50	5	-0.89	48918500	8842	49.70	5550	5580	5510	7260	3920	5590	5527.86	3.34	0	501	5636	5612	5566	5542	5496	5625	5555	43	1670	500	3570	10	1	8625000	478	23.98	0.49	12	0.10	231.00	11239.00	10030	20230127	-44.77	5230	20231024	5.93	10030	-44.77	20230127	5230	5.93	20231024	10030	-44.77	20230127	5230	5.93	20231024	2.94	N	039010	500	43 억		287782	N	N	0	N	00	N
144	20231205	100408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	-70	5	-1.25	47994210	8675	48.76	5550	5580	5510	7260	3920	5590	5527.71	3.34	0	506	5636	5612	5566	5542	5496	5625	5555	43	1670	500	3570	10	1	8625000	476	23.90	0.49	12	0.10	231.00	11239.00	10030	20230127	-44.97	5230	20231024	5.54	10030	-44.97	20230127	5230	5.54	20231024	10030	-44.97	20230127	5230	5.54	20231024	2.94	N	039010	500	43 억		287782	N	N	0	N	00	N
145	20231205	090407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5550	-40	5	-0.72	4766220	854	4.80	5550	5550	5550	7260	3920	5590	5550.00	3.34	0	65	5636	5612	5566	5542	5496	5625	5555	43	1670	500	3570	10	1	8625000	479	24.03	0.49	12	0.01	231.00	11239.00	10030	20230127	-44.67	5230	20231024	6.12	10030	-44.67	20230127	5230	6.12	20231024	10030	-44.67	20230127	5230	6.12	20231024	2.94	N	039010	500	43 억		287782	N	N	0	N	00	N
146	20231204	160408	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	0	3	0.00	98205570	17705	55.60	5530	5590	5520	7260	3920	5590	5546.70	3.33	0	198	5690	5640	5560	5510	5430	5665	5535	43	1670	500	3570	10	1	8625000	482	24.20	0.50	12	0.21	231.00	11239.00	10030	20230127	-44.27	5230	20231024	6.88	10030	-44.27	20230127	5230	6.88	20231024	10030	-44.27	20230127	5230	6.88	20231024	2.91	N	039010	500	43 억		287273	N	N	0	N	00	N
147	20231204	150409	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5570	-20	5	-0.36	86172640	15551	48.84	5530	5580	5520	7260	3920	5590	5541.29	3.33	0	106	5690	5640	5560	5510	5430	5665	5535	43	1670	500	3570	10	1	8625000	480	24.11	0.50	12	0.18	231.00	11239.00	10030	20230127	-44.47	5230	20231024	6.50	10030	-44.47	20230127	5230	6.50	20231024	10030	-44.47	20230127	5230	6.50	20231024	2.91	N	039010	500	43 억		287273	N	N	0	N	00	N
148	20231204	140406	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5560	-30	5	-0.54	78390950	14154	44.45	5530	5580	5520	7260	3920	5590	5538.43	3.33	0	273	5690	5640	5560	5510	5430	5665	5535	43	1670	500	3570	10	1	8625000	480	24.07	0.49	12	0.16	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	2.91	N	039010	500	43 억		287273	N	N	0	N	00	N
149	20231204	130405	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5560	-30	5	-0.54	68245490	12322	38.70	5530	5580	5520	7260	3920	5590	5538.51	3.33	0	278	5690	5640	5560	5510	5430	5665	5535	43	1670	500	3570	10	1	8625000	480	24.07	0.49	12	0.14	231.00	11239.00	10030	20230127	-44.57	5230	20231024	6.31	10030	-44.57	20230127	5230	6.31	20231024	10030	-44.57	20230127	5230	6.31	20231024	2.91	N	039010	500	43 억		287273	N	N	0	N	00	N
150	20231204	120405	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5570	-20	5	-0.36	60751210	10967	34.44	5530	5580	5520	7260	3920	5590	5539.46	3.33	0	108	5690	5640	5560	5510	5430	5665	5535	43	1670	500	3570	10	1	8625000	480	24.11	0.50	12	0.13	231.00	11239.00	10030	20230127	-44.47	5230	20231024	6.50	10030	-44.47	20230127	5230	6.50	20231024	10030	-44.47	20230127	5230	6.50	20231024	2.91	N	039010	500	43 억		287273	N	N	0	N	00	N
151	20231204	110407	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5570	-20	5	-0.36	55338510	9994	31.39	5530	5580	5520	7260	3920	5590	5537.17	3.33	0	-26	5690	5640	5560	5510	5430	5665	5535	43	1670	500	3570	10	1	8625000	480	24.11	0.50	12	0.12	231.00	11239.00	10030	20230127	-44.47	5230	20231024	6.50	10030	-44.47	20230127	5230	6.50	20231024	10030	-44.47	20230127	5230	6.50	20231024	2.91	N	039010	500	43 억		287273	N	N	0	N	00	N
152	20231204	100406	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5540	-50	5	-0.89	32090360	5802	18.22	5530	5560	5520	7260	3920	5590	5530.91	3.33	0	206	5690	5640	5560	5510	5430	5665	5535	43	1670	500	3570	10	1	8625000	478	23.98	0.49	12	0.07	231.00	11239.00	10030	20230127	-44.77	5230	20231024	5.93	10030	-44.77	20230127	5230	5.93	20231024	10030	-44.77	20230127	5230	5.93	20231024	2.91	N	039010	500	43 억		287273	N	N	0	N	00	N
153	20231204	090406	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5530	-60	5	-1.07	3185240	576	1.81	5530	5530	5520	7260	3920	5590	5529.93	3.33	0	19	5690	5640	5560	5510	5430	5665	5535	43	1670	500	3570	10	1	8625000	477	23.94	0.49	12	0.01	231.00	11239.00	10030	20230127	-44.87	5230	20231024	5.74	10030	-44.87	20230127	5230	5.74	20231024	10030	-44.87	20230127	5230	5.74	20231024	2.91	N	039010	500	43 억		287273	N	N	0	N	00	N
154	20231201	160406	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	10	2	0.18	176324820	31840	111.11	5540	5610	5480	7250	3910	5580	5537.67	3.37	0	-3792	5740	5660	5620	5540	5500	5640	5520	43	1670	500	3570	10	1	8625000	482	24.20	0.50	12	0.37	231.00	11239.00	10030	20230127	-44.27	5230	20231024	6.88	10030	-44.27	20230127	5230	6.88	20231024	10030	-44.27	20230127	5230	6.88	20231024	2.93	N	039010	500	43 억		290618	N	N	0	N	00	N
155	20231201	150405	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	10	2	0.18	163981240	29626	103.39	5540	5610	5480	7250	3910	5580	5534.90	3.37	0	-3727	5740	5660	5620	5540	5500	5640	5520	43	1670	500	3570	10	1	8625000	482	24.20	0.50	12	0.34	231.00	11239.00	10030	20230127	-44.27	5230	20231024	6.88	10030	-44.27	20230127	5230	6.88	20231024	10030	-44.27	20230127	5230	6.88	20231024	2.93	N	039010	500	43 억		290618	N	N	0	N	00	N
156	20231201	140405	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5590	10	2	0.18	159004230	28731	100.27	5540	5610	5480	7250	3910	5580	5534.09	3.37	0	-3792	5740	5660	5620	5540	5500	5640	5520	43	1670	500	3570	10	1	8625000	482	24.20	0.50	12	0.33	231.00	11239.00	10030	20230127	-44.27	5230	20231024	6.88	10030	-44.27	20230127	5230	6.88	20231024	10030	-44.27	20230127	5230	6.88	20231024	2.93	N	039010	500	43 억		290618	N	N	0	N	00	N
157	20231201	130405	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5600	20	2	0.36	156647760	28309	98.79	5540	5610	5480	7250	3910	5580	5533.34	3.37	0	-3847	5740	5660	5620	5540	5500	5640	5520	43	1670	500	3570	10	1	8625000	483	24.24	0.50	12	0.33	231.00	11239.00	10030	20230127	-44.17	5230	20231024	7.07	10030	-44.17	20230127	5230	7.07	20231024	10030	-44.17	20230127	5230	7.07	20231024	2.93	N	039010	500	43 억		290618	N	N	0	N	00	N
158	20231201	120408	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5580	0	3	0.00	107989550	19588	68.36	5540	5580	5480	7250	3910	5580	5512.72	3.37	0	-3754	5740	5660	5620	5540	5500	5640	5520	43	1670	500	3570	10	1	8625000	481	24.16	0.50	12	0.23	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	2.93	N	039010	500	43 억		290618	N	N	0	N	00	N
159	20231201	110407	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5580	0	3	0.00	104150800	18898	65.95	5540	5580	5480	7250	3910	5580	5510.86	3.37	0	-3744	5740	5660	5620	5540	5500	5640	5520	43	1670	500	3570	10	1	8625000	481	24.16	0.50	12	0.22	231.00	11239.00	10030	20230127	-44.37	5230	20231024	6.69	10030	-44.37	20230127	5230	6.69	20231024	10030	-44.37	20230127	5230	6.69	20231024	2.93	N	039010	500	43 억		290618	N	N	0	N	00	N
160	20231201	100408	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5510	-70	5	-1.25	73493950	13332	46.53	5540	5540	5480	7250	3910	5580	5512.12	3.37	0	-4264	5740	5660	5620	5540	5500	5640	5520	43	1670	500	3570	10	1	8625000	475	23.85	0.49	12	0.15	231.00	11239.00	10030	20230127	-45.06	5230	20231024	5.35	10030	-45.06	20230127	5230	5.35	20231024	10030	-45.06	20230127	5230	5.35	20231024	2.93	N	039010	500	43 억		290618	N	N	0	N	00	N
161	20231201	090404	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	5510	-70	5	-1.25	51579050	9356	32.65	5540	5540	5480	7250	3910	5580	5512.26	3.37	0	-4377	5740	5660	5620	5540	5500	5640	5520	43	1670	500	3570	10	1	8625000	475	23.85	0.49	12	0.11	231.00	11239.00	10030	20230127	-45.06	5230	20231024	5.35	10030	-45.06	20230127	5230	5.35	20231024	10030	-45.06	20230127	5230	5.35	20231024	2.93	N	039010	500	43 억		290618	N	N	0	N	00	N