KissMeData/029480/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	160421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2030	30	2	1.50	361275552	179111	55.89	2020	2045	1990	2600	1400	2000	2016.98	1.45	51603	51613	2133	2066	1988	1921	1843	2072	1927	239	600	500	1240	5	1	47887891	972	-9.40	0.95	12	0.37	-216.00	2129.00	7380	20230404	-72.49	1910	20231227	6.28	7380	-72.49	20230404	1910	6.28	20231227	7380	-72.49	20230404	1910	6.28	20231227	1.01	N	029480	500	239 억		693461	N	N	0	N	00	N
3	20231229	150418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2030	30	2	1.50	361275552	179111	55.89	2020	2045	1990	2600	1400	2000	2016.98	1.45	51603	51613	2133	2066	1988	1921	1843	2072	1927	239	600	500	1240	5	1	47887891	972	-9.40	0.95	12	0.37	-216.00	2129.00	7380	20230404	-72.49	1910	20231227	6.28	7380	-72.49	20230404	1910	6.28	20231227	7380	-72.49	20230404	1910	6.28	20231227	1.01	N	029480	500	239 억		693461	N	N	0	N	00	N
4	20231229	140418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2030	30	2	1.50	361275552	179111	55.89	2020	2045	1990	2600	1400	2000	2016.98	1.45	51603	51613	2133	2066	1988	1921	1843	2072	1927	239	600	500	1240	5	1	47887891	972	-9.40	0.95	12	0.37	-216.00	2129.00	7380	20230404	-72.49	1910	20231227	6.28	7380	-72.49	20230404	1910	6.28	20231227	7380	-72.49	20230404	1910	6.28	20231227	1.01	N	029480	500	239 억		693461	N	N	0	N	00	N
5	20231229	130418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2030	30	2	1.50	361275552	179111	55.89	2020	2045	1990	2600	1400	2000	2016.98	1.45	51603	51613	2133	2066	1988	1921	1843	2072	1927	239	600	500	1240	5	1	47887891	972	-9.40	0.95	12	0.37	-216.00	2129.00	7380	20230404	-72.49	1910	20231227	6.28	7380	-72.49	20230404	1910	6.28	20231227	7380	-72.49	20230404	1910	6.28	20231227	1.01	N	029480	500	239 억		693461	N	N	0	N	00	N
6	20231229	120418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2030	30	2	1.50	361275552	179111	55.89	2020	2045	1990	2600	1400	2000	2016.98	1.45	51603	51613	2133	2066	1988	1921	1843	2072	1927	239	600	500	1240	5	1	47887891	972	-9.40	0.95	12	0.37	-216.00	2129.00	7380	20230404	-72.49	1910	20231227	6.28	7380	-72.49	20230404	1910	6.28	20231227	7380	-72.49	20230404	1910	6.28	20231227	1.01	N	029480	500	239 억		693461	N	N	0	N	00	N
7	20231229	110404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2030	30	2	1.50	361275552	179111	55.89	2020	2045	1990	2600	1400	2000	2016.98	1.45	51603	51613	2133	2066	1988	1921	1843	2072	1927	239	600	500	1240	5	1	47887891	972	-9.40	0.95	12	0.37	-216.00	2129.00	7380	20230404	-72.49	1910	20231227	6.28	7380	-72.49	20230404	1910	6.28	20231227	7380	-72.49	20230404	1910	6.28	20231227	1.01	N	029480	500	239 억		693461	N	N	0	N	00	N
8	20231229	100406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2030	30	2	1.50	361275552	179111	55.89	2020	2045	1990	2600	1400	2000	2016.98	1.45	51603	51613	2133	2066	1988	1921	1843	2072	1927	239	600	500	1240	5	1	47887891	972	-9.40	0.95	12	0.37	-216.00	2129.00	7380	20230404	-72.49	1910	20231227	6.28	7380	-72.49	20230404	1910	6.28	20231227	7380	-72.49	20230404	1910	6.28	20231227	1.01	N	029480	500	239 억		693461	N	N	0	N	00	N
9	20231229	090406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2030	30	2	1.50	361275552	179111	55.89	2020	2045	1990	2600	1400	2000	2016.98	1.45	51603	51613	2133	2066	1988	1921	1843	2072	1927	239	600	500	1240	5	1	47887891	972	-9.40	0.95	12	0.37	-216.00	2129.00	7380	20230404	-72.49	1910	20231227	6.28	7380	-72.49	20230404	1910	6.28	20231227	7380	-72.49	20230404	1910	6.28	20231227	1.01	N	029480	500	239 억		693461	N	N	0	N	00	N
10	20231228	160403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2030	30	2	1.50	359798392	178385	55.67	2020	2045	1990	2600	1400	2000	2016.98	1.34	0	51613	2133	2066	1988	1921	1843	2072	1927	239	600	500	1240	5	1	47887891	972	-9.40	0.95	12	0.37	-216.00	2129.00	7380	20230404	-72.49	1910	20231227	6.28	7380	-72.49	20230404	1910	6.28	20231227	7380	-72.49	20230404	1910	6.28	20231227	1.01	N	029480	500	239 억		641858	N	N	0	N	00	N
11	20231228	150407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2035	35	2	1.75	318398887	158021	49.31	2020	2035	1990	2600	1400	2000	2014.92	1.34	0	40289	2133	2066	1988	1921	1843	2072	1927	239	600	500	1240	5	1	47887891	975	-9.42	0.96	12	0.33	-216.00	2129.00	7380	20230404	-72.43	1910	20231227	6.54	7380	-72.43	20230404	1910	6.54	20231227	7380	-72.43	20230404	1910	6.54	20231227	1.01	N	029480	500	239 억		641858	N	N	0	N	00	N
12	20231228	140402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2025	25	2	1.25	273626977	135958	42.43	2020	2035	1990	2600	1400	2000	2012.58	1.34	0	31910	2133	2066	1988	1921	1843	2072	1927	239	600	500	1240	5	1	47887891	970	-9.38	0.95	12	0.28	-216.00	2129.00	7380	20230404	-72.56	1910	20231227	6.02	7380	-72.56	20230404	1910	6.02	20231227	7380	-72.56	20230404	1910	6.02	20231227	1.01	N	029480	500	239 억		641858	N	N	0	N	00	N
13	20231228	130403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2025	25	2	1.25	263407227	130898	40.85	2020	2035	1990	2600	1400	2000	2012.31	1.34	0	28520	2133	2066	1988	1921	1843	2072	1927	239	600	500	1240	5	1	47887891	970	-9.38	0.95	12	0.27	-216.00	2129.00	7380	20230404	-72.56	1910	20231227	6.02	7380	-72.56	20230404	1910	6.02	20231227	7380	-72.56	20230404	1910	6.02	20231227	1.01	N	029480	500	239 억		641858	N	N	0	N	00	N
14	20231228	120404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2025	25	2	1.25	220832582	109801	34.27	2020	2035	1990	2600	1400	2000	2011.21	1.34	0	23072	2133	2066	1988	1921	1843	2072	1927	239	600	500	1240	5	1	47887891	970	-9.38	0.95	12	0.23	-216.00	2129.00	7380	20230404	-72.56	1910	20231227	6.02	7380	-72.56	20230404	1910	6.02	20231227	7380	-72.56	20230404	1910	6.02	20231227	1.01	N	029480	500	239 억		641858	N	N	0	N	00	N
15	20231228	110404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2035	35	2	1.75	201799987	100408	31.33	2020	2035	1990	2600	1400	2000	2009.80	1.34	0	18838	2133	2066	1988	1921	1843	2072	1927	239	600	500	1240	5	1	47887891	975	-9.42	0.96	12	0.21	-216.00	2129.00	7380	20230404	-72.43	1910	20231227	6.54	7380	-72.43	20230404	1910	6.54	20231227	7380	-72.43	20230404	1910	6.54	20231227	1.01	N	029480	500	239 억		641858	N	N	0	N	00	N
16	20231228	100401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2010	10	2	0.50	114875772	57370	17.90	2020	2020	1990	2600	1400	2000	2002.37	1.34	0	-11427	2133	2066	1988	1921	1843	2072	1927	239	600	500	1240	5	1	47887891	963	-9.31	0.94	12	0.12	-216.00	2129.00	7380	20230404	-72.76	1910	20231227	5.24	7380	-72.76	20230404	1910	5.24	20231227	7380	-72.76	20230404	1910	5.24	20231227	1.01	N	029480	500	239 억		641858	N	N	0	N	00	N
17	20231228	090402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2020	20	2	1.00	5678395	2824	0.88	2020	2020	2005	2600	1400	2000	2010.76	1.34	0	1227	2133	2066	1988	1921	1843	2072	1927	239	600	500	1240	5	1	47887891	967	-9.35	0.95	12	0.01	-216.00	2129.00	7380	20230404	-72.63	1910	20231227	5.76	7380	-72.63	20230404	1910	5.76	20231227	7380	-72.63	20230404	1910	5.76	20231227	1.01	N	029480	500	239 억		641858	N	N	0	N	00	N
18	20231227	160401	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2000	1	2	0.05	642177839	319139	47.31	2000	2055	1910	2595	1400	1999	2012.23	1.21	0	64133	2149	2074	2030	1955	1911	2052	1933	239	596	500	1230	5	1	47887891	958	-9.26	0.94	12	0.67	-216.00	2129.00	7380	20230404	-72.90	1910	20231227	4.71	7380	-72.90	20230404	1910	4.71	20231227	7380	-72.90	20230404	1910	4.71	20231227	1.01	N	029480	500	239 억		578484	N	N	0	N	00	N
19	20231227	150405	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1998	-1	5	-0.05	605251853	300722	44.58	2000	2055	1910	2595	1400	1999	2012.66	1.21	0	59409	2149	2074	2030	1955	1911	2052	1933	239	596	500	1230	1	1	47887891	957	-9.25	0.94	12	0.63	-216.00	2129.00	7380	20230404	-72.93	1910	20231227	4.61	7380	-72.93	20230404	1910	4.61	20231227	7380	-72.93	20230404	1910	4.61	20231227	1.01	N	029480	500	239 억		578484	N	N	0	N	00	N
20	20231227	140404	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2030	31	2	1.55	553075471	274771	40.73	2000	2055	1910	2595	1400	1999	2012.86	1.21	0	55014	2149	2074	2030	1955	1911	2052	1933	239	596	500	1230	5	1	47887891	972	-9.40	0.95	12	0.57	-216.00	2129.00	7380	20230404	-72.49	1910	20231227	6.28	7380	-72.49	20230404	1910	6.28	20231227	7380	-72.49	20230404	1910	6.28	20231227	1.01	N	029480	500	239 억		578484	N	N	0	N	00	N
21	20231227	130401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2040	41	2	2.05	280078512	138467	20.52	2000	2055	1991	2595	1400	1999	2022.71	1.21	0	28424	2149	2074	2030	1955	1911	2052	1933	239	596	500	1230	5	1	47887891	977	-9.44	0.96	12	0.29	-216.00	2129.00	7380	20230404	-72.36	1940	20231129	5.15	7380	-72.36	20230404	1940	5.15	20231129	7380	-72.36	20230404	1940	5.15	20231129	1.01	N	029480	500	239 억		578484	N	N	0	N	00	N
22	20231227	120400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2030	31	2	1.55	245226682	121323	17.98	2000	2055	1991	2595	1400	1999	2021.27	1.21	0	30188	2149	2074	2030	1955	1911	2052	1933	239	596	500	1230	5	1	47887891	972	-9.40	0.95	12	0.25	-216.00	2129.00	7380	20230404	-72.49	1940	20231129	4.64	7380	-72.49	20230404	1940	4.64	20231129	7380	-72.49	20230404	1940	4.64	20231129	1.01	N	029480	500	239 억		578484	N	N	0	N	00	N
23	20231227	110404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2050	51	2	2.55	223561822	110670	16.40	2000	2055	1991	2595	1400	1999	2020.08	1.21	0	28215	2149	2074	2030	1955	1911	2052	1933	239	596	500	1230	5	1	47887891	982	-9.49	0.96	12	0.23	-216.00	2129.00	7380	20230404	-72.22	1940	20231129	5.67	7380	-72.22	20230404	1940	5.67	20231129	7380	-72.22	20230404	1940	5.67	20231129	1.01	N	029480	500	239 억		578484	N	N	0	N	00	N
24	20231227	100403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2030	31	2	1.55	162379082	80570	11.94	2000	2030	1991	2595	1400	1999	2015.38	1.21	0	22576	2149	2074	2030	1955	1911	2052	1933	239	596	500	1230	5	1	47887891	972	-9.40	0.95	12	0.17	-216.00	2129.00	7380	20230404	-72.49	1940	20231129	4.64	7380	-72.49	20230404	1940	4.64	20231129	7380	-72.49	20230404	1940	4.64	20231129	1.01	N	029480	500	239 억		578484	N	N	0	N	00	N
25	20231227	090403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2010	11	2	0.55	26647392	13322	1.97	2000	2010	1991	2595	1400	1999	2000.26	1.21	0	-2767	2149	2074	2030	1955	1911	2052	1933	239	596	500	1230	5	1	47887891	963	-9.31	0.94	12	0.03	-216.00	2129.00	7380	20230404	-72.76	1940	20231129	3.61	7380	-72.76	20230404	1940	3.61	20231129	7380	-72.76	20230404	1940	3.61	20231129	1.01	N	029480	500	239 억		578484	N	N	0	N	00	N
26	20231226	160404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1999	-106	5	-5.04	1295858338	640704	248.37	2105	2105	1986	2735	1475	2105	2022.60	1.05	0	63114	2241	2172	2136	2067	2031	2155	2050	239	630	500	1300	1	1	47887891	957	-9.25	0.94	12	1.34	-216.00	2129.00	7380	20230404	-72.91	1940	20231129	3.04	7380	-72.91	20230404	1940	3.04	20231129	7380	-72.91	20230404	1940	3.04	20231129	1.31	N	029480	500	239 억		502920	N	N	0	N	00	N
27	20231226	150401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1998	-107	5	-5.08	1224920713	605212	234.61	2105	2105	1986	2735	1475	2105	2023.95	1.05	0	64888	2241	2172	2136	2067	2031	2155	2050	239	630	500	1300	1	1	47887891	957	-9.25	0.94	12	1.26	-216.00	2129.00	7380	20230404	-72.93	1940	20231129	2.99	7380	-72.93	20230404	1940	2.99	20231129	7380	-72.93	20230404	1940	2.99	20231129	1.31	N	029480	500	239 억		502920	N	N	0	N	00	N
28	20231226	140404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2020	-85	5	-4.04	1069074534	527349	204.43	2105	2105	1986	2735	1475	2105	2027.26	1.05	0	68967	2241	2172	2136	2067	2031	2155	2050	239	630	500	1300	5	1	47887891	967	-9.35	0.95	12	1.10	-216.00	2129.00	7380	20230404	-72.63	1940	20231129	4.12	7380	-72.63	20230404	1940	4.12	20231129	7380	-72.63	20230404	1940	4.12	20231129	1.31	N	029480	500	239 억		502920	N	N	0	N	00	N
29	20231226	130403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2060	-45	5	-2.14	328660845	159060	61.66	2105	2105	2040	2735	1475	2105	2066.27	1.05	0	-9760	2241	2172	2136	2067	2031	2155	2050	239	630	500	1300	5	1	47887891	986	-9.54	0.97	12	0.33	-216.00	2129.00	7380	20230404	-72.09	1940	20231129	6.19	7380	-72.09	20230404	1940	6.19	20231129	7380	-72.09	20230404	1940	6.19	20231129	1.31	N	029480	500	239 억		502920	N	N	0	N	00	N
30	20231226	120403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2080	-25	5	-1.19	189328410	91424	35.44	2105	2105	2050	2735	1475	2105	2070.88	1.05	0	798	2241	2172	2136	2067	2031	2155	2050	239	630	500	1300	5	1	47887891	996	-9.63	0.98	12	0.19	-216.00	2129.00	7380	20230404	-71.82	1940	20231129	7.22	7380	-71.82	20230404	1940	7.22	20231129	7380	-71.82	20230404	1940	7.22	20231129	1.31	N	029480	500	239 억		502920	N	N	0	N	00	N
31	20231226	110405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2075	-30	5	-1.43	163759435	79109	30.67	2105	2105	2050	2735	1475	2105	2070.05	1.05	0	4407	2241	2172	2136	2067	2031	2155	2050	239	630	500	1300	5	1	47887891	994	-9.61	0.97	12	0.17	-216.00	2129.00	7380	20230404	-71.88	1940	20231129	6.96	7380	-71.88	20230404	1940	6.96	20231129	7380	-71.88	20230404	1940	6.96	20231129	1.31	N	029480	500	239 억		502920	N	N	0	N	00	N
32	20231226	100402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2070	-35	5	-1.66	119471945	57777	22.40	2105	2105	2050	2735	1475	2105	2067.81	1.05	0	3234	2241	2172	2136	2067	2031	2155	2050	239	630	500	1300	5	1	47887891	991	-9.58	0.97	12	0.12	-216.00	2129.00	7380	20230404	-71.95	1940	20231129	6.70	7380	-71.95	20230404	1940	6.70	20231129	7380	-71.95	20230404	1940	6.70	20231129	1.31	N	029480	500	239 억		502920	N	N	0	N	00	N
33	20231226	090403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2090	-15	5	-0.71	14952250	7131	2.76	2105	2105	2080	2735	1475	2105	2096.80	1.05	0	-5109	2241	2172	2136	2067	2031	2155	2050	239	630	500	1300	5	1	47887891	1001	-9.68	0.98	12	0.01	-216.00	2129.00	7380	20230404	-71.68	1940	20231129	7.73	7380	-71.68	20230404	1940	7.73	20231129	7380	-71.68	20230404	1940	7.73	20231129	1.31	N	029480	500	239 억		502920	N	N	0	N	00	N
34	20231222	160358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2105	-75	5	-3.44	549389825	257563	86.09	2200	2205	2100	2830	1530	2180	2133.03	1.16	0	-51312	2270	2225	2170	2125	2070	2247	2147	239	650	500	1350	5	1	47887891	1008	-9.75	0.99	12	0.54	-216.00	2129.00	7380	20230404	-71.48	1940	20231129	8.51	7380	-71.48	20230404	1940	8.51	20231129	7380	-71.48	20230404	1940	8.51	20231129	1.40	N	029480	500	239 억		554232	N	N	0	N	00	N
35	20231222	150358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2110	-70	5	-3.21	491409300	230080	76.90	2200	2205	2100	2830	1530	2180	2135.82	1.16	0	-38976	2270	2225	2170	2125	2070	2247	2147	239	650	500	1350	5	1	47887891	1010	-9.77	0.99	12	0.48	-216.00	2129.00	7380	20230404	-71.41	1940	20231129	8.76	7380	-71.41	20230404	1940	8.76	20231129	7380	-71.41	20230404	1940	8.76	20231129	1.40	N	029480	500	239 억		554232	N	N	0	N	00	N
36	20231222	140356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2130	-50	5	-2.29	335573660	156299	52.24	2200	2205	2120	2830	1530	2180	2147.00	1.16	0	-35621	2270	2225	2170	2125	2070	2247	2147	239	650	500	1350	5	1	47887891	1020	-9.86	1.00	12	0.33	-216.00	2129.00	7380	20230404	-71.14	1940	20231129	9.79	7380	-71.14	20230404	1940	9.79	20231129	7380	-71.14	20230404	1940	9.79	20231129	1.40	N	029480	500	239 억		554232	N	N	0	N	00	N
37	20231222	130355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2145	-35	5	-1.61	295241705	137426	45.93	2200	2205	2120	2830	1530	2180	2148.37	1.16	0	-25752	2270	2225	2170	2125	2070	2247	2147	239	650	500	1350	5	1	47887891	1027	-9.93	1.01	12	0.29	-216.00	2129.00	7380	20230404	-70.93	1940	20231129	10.57	7380	-70.93	20230404	1940	10.57	20231129	7380	-70.93	20230404	1940	10.57	20231129	1.40	N	029480	500	239 억		554232	N	N	0	N	00	N
38	20231222	120355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2145	-35	5	-1.61	234224150	108788	36.36	2200	2205	2125	2830	1530	2180	2153.03	1.16	0	-15230	2270	2225	2170	2125	2070	2247	2147	239	650	500	1350	5	1	47887891	1027	-9.93	1.01	12	0.23	-216.00	2129.00	7380	20230404	-70.93	1940	20231129	10.57	7380	-70.93	20230404	1940	10.57	20231129	7380	-70.93	20230404	1940	10.57	20231129	1.40	N	029480	500	239 억		554232	N	N	0	N	00	N
39	20231222	110357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2150	-30	5	-1.38	182984160	84783	28.34	2200	2205	2125	2830	1530	2180	2158.26	1.16	0	-6717	2270	2225	2170	2125	2070	2247	2147	239	650	500	1350	5	1	47887891	1030	-9.95	1.01	12	0.18	-216.00	2129.00	7380	20230404	-70.87	1940	20231129	10.82	7380	-70.87	20230404	1940	10.82	20231129	7380	-70.87	20230404	1940	10.82	20231129	1.40	N	029480	500	239 억		554232	N	N	0	N	00	N
40	20231222	100355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2140	-40	5	-1.83	150176480	69451	23.21	2200	2205	2125	2830	1530	2180	2162.34	1.16	0	-4061	2270	2225	2170	2125	2070	2247	2147	239	650	500	1350	5	1	47887891	1025	-9.91	1.01	12	0.15	-216.00	2129.00	7380	20230404	-71.00	1940	20231129	10.31	7380	-71.00	20230404	1940	10.31	20231129	7380	-71.00	20230404	1940	10.31	20231129	1.40	N	029480	500	239 억		554232	N	N	0	N	00	N
41	20231222	090356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2205	25	2	1.15	4826545	2198	0.73	2200	2205	2190	2830	1530	2180	2195.88	1.16	0	-516	2270	2225	2170	2125	2070	2247	2147	239	650	500	1350	5	1	47887891	1056	-10.21	1.04	12	0.00	-216.00	2129.00	7380	20230404	-70.12	1940	20231129	13.66	7380	-70.12	20230404	1940	13.66	20231129	7380	-70.12	20230404	1940	13.66	20231129	1.40	N	029480	500	239 억		554232	N	N	0	N	00	N
42	20231221	160355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	0	3	0.00	645668365	298936	94.04	2165	2215	2115	2830	1530	2180	2159.88	1.15	-11491	2516	2300	2240	2210	2150	2120	2225	2135	239	650	500	1350	5	1	47887891	1044	-10.09	1.02	12	0.62	-216.00	2129.00	7380	20230404	-70.46	1940	20231129	12.37	7380	-70.46	20230404	1940	12.37	20231129	7380	-70.46	20230404	1940	12.37	20231129	1.42	N	029480	500	239 억		551716	N	N	0	N	00	N
43	20231221	150355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	0	3	0.00	578940210	268286	84.40	2165	2215	2115	2830	1530	2180	2157.92	1.15	-11491	-3590	2300	2240	2210	2150	2120	2225	2135	239	650	500	1350	5	1	47887891	1044	-10.09	1.02	12	0.56	-216.00	2129.00	7380	20230404	-70.46	1940	20231129	12.37	7380	-70.46	20230404	1940	12.37	20231129	7380	-70.46	20230404	1940	12.37	20231129	1.42	N	029480	500	239 억		551716	N	N	0	N	00	N
44	20231221	140353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2130	-50	5	-2.29	453753680	210259	66.15	2165	2215	2115	2830	1530	2180	2158.07	1.15	-11491	-6995	2300	2240	2210	2150	2120	2225	2135	239	650	500	1350	5	1	47887891	1020	-9.86	1.00	12	0.44	-216.00	2129.00	7380	20230404	-71.14	1940	20231129	9.79	7380	-71.14	20230404	1940	9.79	20231129	7380	-71.14	20230404	1940	9.79	20231129	1.42	N	029480	500	239 억		551716	N	N	0	N	00	N
45	20231221	130355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2135	-45	5	-2.06	398365315	184249	57.96	2165	2215	2115	2830	1530	2180	2162.10	1.15	-11491	-6807	2300	2240	2210	2150	2120	2225	2135	239	650	500	1350	5	1	47887891	1022	-9.88	1.00	12	0.38	-216.00	2129.00	7380	20230404	-71.07	1940	20231129	10.05	7380	-71.07	20230404	1940	10.05	20231129	7380	-71.07	20230404	1940	10.05	20231129	1.42	N	029480	500	239 억		551716	N	N	0	N	00	N
46	20231221	120355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2160	-20	5	-0.92	351981820	162649	51.17	2165	2215	2115	2830	1530	2180	2164.06	1.15	-11491	-5185	2300	2240	2210	2150	2120	2225	2135	239	650	500	1350	5	1	47887891	1034	-10.00	1.01	12	0.34	-216.00	2129.00	7380	20230404	-70.73	1940	20231129	11.34	7380	-70.73	20230404	1940	11.34	20231129	7380	-70.73	20230404	1940	11.34	20231129	1.42	N	029480	500	239 억		551716	N	N	0	N	00	N
47	20231221	110356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2120	-60	5	-2.75	334288960	154422	48.58	2165	2215	2115	2830	1530	2180	2164.78	1.15	-11491	-7956	2300	2240	2210	2150	2120	2225	2135	239	650	500	1350	5	1	47887891	1015	-9.81	1.00	12	0.32	-216.00	2129.00	7380	20230404	-71.27	1940	20231129	9.28	7380	-71.27	20230404	1940	9.28	20231129	7380	-71.27	20230404	1940	9.28	20231129	1.42	N	029480	500	239 억		551716	N	N	0	N	00	N
48	20231221	100353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2160	-20	5	-0.92	188229745	86395	27.18	2165	2215	2150	2830	1530	2180	2178.71	1.15	-11491	6596	2300	2240	2210	2150	2120	2225	2135	239	650	500	1350	5	1	47887891	1034	-10.00	1.01	12	0.18	-216.00	2129.00	7380	20230404	-70.73	1940	20231129	11.34	7380	-70.73	20230404	1940	11.34	20231129	7380	-70.73	20230404	1940	11.34	20231129	1.42	N	029480	500	239 억		551716	N	N	0	N	00	N
49	20231221	090355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	0	3	0.00	31595685	14579	4.59	2165	2180	2150	2830	1530	2180	2167.21	1.15	-11491	4869	2300	2240	2210	2150	2120	2225	2135	239	650	500	1350	5	1	47887891	1044	-10.09	1.02	12	0.03	-216.00	2129.00	7380	20230404	-70.46	1940	20231129	12.37	7380	-70.46	20230404	1940	12.37	20231129	7380	-70.46	20230404	1940	12.37	20231129	1.42	N	029480	500	239 억		551716	N	N	0	N	00	N
50	20231220	160354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	-55	5	-2.46	701183105	316915	112.43	2235	2270	2180	2905	1565	2235	2212.53	1.29	0	-55535	2335	2285	2235	2185	2135	2260	2160	239	670	500	1380	5	1	47887891	1044	-10.09	1.02	12	0.66	-216.00	2129.00	7380	20230404	-70.46	1940	20231129	12.37	7380	-70.46	20230404	1940	12.37	20231129	7380	-70.46	20230404	1940	12.37	20231129	1.47	N	029480	500	239 억		618742	N	N	0	N	00	N
51	20231220	150415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2195	-40	5	-1.79	646703950	291993	103.59	2235	2270	2185	2905	1565	2235	2214.79	1.29	0	-54475	2335	2285	2235	2185	2135	2260	2160	239	670	500	1380	5	1	47887891	1051	-10.16	1.03	12	0.61	-216.00	2129.00	7380	20230404	-70.26	1940	20231129	13.14	7380	-70.26	20230404	1940	13.14	20231129	7380	-70.26	20230404	1940	13.14	20231129	1.47	N	029480	500	239 억		618742	N	N	0	N	00	N
52	20231220	140419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2195	-40	5	-1.79	595924635	268857	95.38	2235	2270	2185	2905	1565	2235	2216.51	1.29	0	-43089	2335	2285	2235	2185	2135	2260	2160	239	670	500	1380	5	1	47887891	1051	-10.16	1.03	12	0.56	-216.00	2129.00	7380	20230404	-70.26	1940	20231129	13.14	7380	-70.26	20230404	1940	13.14	20231129	7380	-70.26	20230404	1940	13.14	20231129	1.47	N	029480	500	239 억		618742	N	N	0	N	00	N
53	20231220	130417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2200	-35	5	-1.57	529459735	238691	84.68	2235	2270	2185	2905	1565	2235	2218.18	1.29	0	-37202	2335	2285	2235	2185	2135	2260	2160	239	670	500	1380	5	1	47887891	1054	-10.19	1.03	12	0.50	-216.00	2129.00	7380	20230404	-70.19	1940	20231129	13.40	7380	-70.19	20230404	1940	13.40	20231129	7380	-70.19	20230404	1940	13.40	20231129	1.47	N	029480	500	239 억		618742	N	N	0	N	00	N
54	20231220	120353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2220	-15	5	-0.67	369308740	165995	58.89	2235	2270	2200	2905	1565	2235	2224.82	1.29	0	24160	2335	2285	2235	2185	2135	2260	2160	239	670	500	1380	5	1	47887891	1063	-10.28	1.04	12	0.35	-216.00	2129.00	7380	20230404	-69.92	1940	20231129	14.43	7380	-69.92	20230404	1940	14.43	20231129	7380	-69.92	20230404	1940	14.43	20231129	1.47	N	029480	500	239 억		618742	N	N	0	N	00	N
55	20231220	110356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	5	2	0.22	333696760	150005	53.22	2235	2270	2200	2905	1565	2235	2224.57	1.29	0	28487	2335	2285	2235	2185	2135	2260	2160	239	670	500	1380	5	1	47887891	1073	-10.37	1.05	12	0.31	-216.00	2129.00	7380	20230404	-69.65	1940	20231129	15.46	7380	-69.65	20230404	1940	15.46	20231129	7380	-69.65	20230404	1940	15.46	20231129	1.47	N	029480	500	239 억		618742	N	N	0	N	00	N
56	20231220	100354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	0	3	0.00	214515765	96173	34.12	2235	2270	2200	2905	1565	2235	2230.52	1.29	0	21498	2335	2285	2235	2185	2135	2260	2160	239	670	500	1380	5	1	47887891	1070	-10.35	1.05	12	0.20	-216.00	2129.00	7380	20230404	-69.72	1940	20231129	15.21	7380	-69.72	20230404	1940	15.21	20231129	7380	-69.72	20230404	1940	15.21	20231129	1.47	N	029480	500	239 억		618742	N	N	0	N	00	N
57	20231220	090354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2220	-15	5	-0.67	41333500	18588	6.59	2235	2235	2215	2905	1565	2235	2223.67	1.29	0	-540	2335	2285	2235	2185	2135	2260	2160	239	670	500	1380	5	1	47887891	1063	-10.28	1.04	12	0.04	-216.00	2129.00	7380	20230404	-69.92	1940	20231129	14.43	7380	-69.92	20230404	1940	14.43	20231129	7380	-69.92	20230404	1940	14.43	20231129	1.47	N	029480	500	239 억		618742	N	N	0	N	00	N
58	20231219	160355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	-5	5	-0.22	624727695	281269	36.05	2240	2285	2185	2910	1570	2240	2221.10	1.30	-9156	-736	2443	2341	2243	2141	2043	2392	2192	239	670	500	1380	5	1	47887891	1070	-10.35	1.05	12	0.59	-216.00	2129.00	7380	20230404	-69.72	1940	20231129	15.21	7380	-69.72	20230404	1940	15.21	20231129	7380	-69.72	20230404	1940	15.21	20231129	1.51	N	029480	500	239 억		620654	N	N	0	N	00	N
59	20231219	150356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2255	15	2	0.67	590901300	266069	34.11	2240	2285	2185	2910	1570	2240	2220.86	1.30	-9156	-7551	2443	2341	2243	2141	2043	2392	2192	239	670	500	1380	5	1	47887891	1080	-10.44	1.06	12	0.56	-216.00	2129.00	7380	20230404	-69.44	1940	20231129	16.24	7380	-69.44	20230404	1940	16.24	20231129	7380	-69.44	20230404	1940	16.24	20231129	1.51	N	029480	500	239 억		620654	N	N	0	N	00	N
60	20231219	140355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2230	-10	5	-0.45	489991835	220434	28.26	2240	2285	2185	2910	1570	2240	2222.85	1.30	-9156	-11311	2443	2341	2243	2141	2043	2392	2192	239	670	500	1380	5	1	47887891	1068	-10.32	1.05	12	0.46	-216.00	2129.00	7380	20230404	-69.78	1940	20231129	14.95	7380	-69.78	20230404	1940	14.95	20231129	7380	-69.78	20230404	1940	14.95	20231129	1.51	N	029480	500	239 억		620654	N	N	0	N	00	N
61	20231219	130355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2225	-15	5	-0.67	455851740	205118	26.29	2240	2285	2185	2910	1570	2240	2222.39	1.30	-9156	-938	2443	2341	2243	2141	2043	2392	2192	239	670	500	1380	5	1	47887891	1066	-10.30	1.05	12	0.43	-216.00	2129.00	7380	20230404	-69.85	1940	20231129	14.69	7380	-69.85	20230404	1940	14.69	20231129	7380	-69.85	20230404	1940	14.69	20231129	1.51	N	029480	500	239 억		620654	N	N	0	N	00	N
62	20231219	120355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2245	5	2	0.22	415498865	187025	23.97	2240	2285	2185	2910	1570	2240	2221.62	1.30	-9156	-2250	2443	2341	2243	2141	2043	2392	2192	239	670	500	1380	5	1	47887891	1075	-10.39	1.05	12	0.39	-216.00	2129.00	7380	20230404	-69.58	1940	20231129	15.72	7380	-69.58	20230404	1940	15.72	20231129	7380	-69.58	20230404	1940	15.72	20231129	1.51	N	029480	500	239 억		620654	N	N	0	N	00	N
63	20231219	110356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2255	15	2	0.67	377837695	170210	21.82	2240	2285	2185	2910	1570	2240	2219.83	1.30	-9156	1764	2443	2341	2243	2141	2043	2392	2192	239	670	500	1380	5	1	47887891	1080	-10.44	1.06	12	0.36	-216.00	2129.00	7380	20230404	-69.44	1940	20231129	16.24	7380	-69.44	20230404	1940	16.24	20231129	7380	-69.44	20230404	1940	16.24	20231129	1.51	N	029480	500	239 억		620654	N	N	0	N	00	N
64	20231219	100353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	0	3	0.00	244026240	110342	14.14	2240	2265	2185	2910	1570	2240	2211.54	1.30	-9156	-11353	2443	2341	2243	2141	2043	2392	2192	239	670	500	1380	5	1	47887891	1073	-10.37	1.05	12	0.23	-216.00	2129.00	7380	20230404	-69.65	1940	20231129	15.46	7380	-69.65	20230404	1940	15.46	20231129	7380	-69.65	20230404	1940	15.46	20231129	1.51	N	029480	500	239 억		620654	N	N	0	N	00	N
65	20231219	090354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2200	-40	5	-1.79	39885095	18075	2.32	2240	2240	2190	2910	1570	2240	2206.64	1.30	-9156	-7495	2443	2341	2243	2141	2043	2392	2192	239	670	500	1380	5	1	47887891	1054	-10.19	1.03	12	0.04	-216.00	2129.00	7380	20230404	-70.19	1940	20231129	13.40	7380	-70.19	20230404	1940	13.40	20231129	7380	-70.19	20230404	1940	13.40	20231129	1.51	N	029480	500	239 억		620654	N	N	0	N	00	N
66	20231218	160355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	100	2	4.67	1763359780	778244	184.69	2145	2345	2145	2780	1500	2140	2265.84	1.21	0	50255	2286	2212	2146	2072	2006	2250	2110	239	640	500	1320	5	1	47887891	1073	-10.37	1.05	12	1.63	-216.00	2129.00	7380	20230404	-69.65	1940	20231129	15.46	7380	-69.65	20230404	1940	15.46	20231129	7380	-69.65	20230404	1940	15.46	20231129	1.51	N	029480	500	239 억		577359	N	N	0	N	00	N
67	20231218	150353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2255	115	2	5.37	1709308915	754107	178.96	2145	2345	2145	2780	1500	2140	2266.67	1.21	0	40188	2286	2212	2146	2072	2006	2250	2110	239	640	500	1320	5	1	47887891	1080	-10.44	1.06	12	1.57	-216.00	2129.00	7380	20230404	-69.44	1940	20231129	16.24	7380	-69.44	20230404	1940	16.24	20231129	7380	-69.44	20230404	1940	16.24	20231129	1.51	N	029480	500	239 억		577359	N	N	0	N	00	N
68	20231218	140353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2255	115	2	5.37	1652767030	729077	173.02	2145	2345	2145	2780	1500	2140	2266.93	1.21	0	50479	2286	2212	2146	2072	2006	2250	2110	239	640	500	1320	5	1	47887891	1080	-10.44	1.06	12	1.52	-216.00	2129.00	7380	20230404	-69.44	1940	20231129	16.24	7380	-69.44	20230404	1940	16.24	20231129	7380	-69.44	20230404	1940	16.24	20231129	1.51	N	029480	500	239 억		577359	N	N	0	N	00	N
69	20231218	130353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2285	145	2	6.78	1564805745	690159	163.78	2145	2345	2145	2780	1500	2140	2267.31	1.21	0	46701	2286	2212	2146	2072	2006	2250	2110	239	640	500	1320	5	1	47887891	1094	-10.58	1.07	12	1.44	-216.00	2129.00	7380	20230404	-69.04	1940	20231129	17.78	7380	-69.04	20230404	1940	17.78	20231129	7380	-69.04	20230404	1940	17.78	20231129	1.51	N	029480	500	239 억		577359	N	N	0	N	00	N
70	20231218	120350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2265	125	2	5.84	1416455175	624416	148.18	2145	2345	2145	2780	1500	2140	2268.45	1.21	0	51767	2286	2212	2146	2072	2006	2250	2110	239	640	500	1320	5	1	47887891	1085	-10.49	1.06	12	1.30	-216.00	2129.00	7380	20230404	-69.31	1940	20231129	16.75	7380	-69.31	20230404	1940	16.75	20231129	7380	-69.31	20230404	1940	16.75	20231129	1.51	N	029480	500	239 억		577359	N	N	0	N	00	N
71	20231218	110352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	150	2	7.01	1251414760	551795	130.95	2145	2345	2145	2780	1500	2140	2267.90	1.21	0	40118	2286	2212	2146	2072	2006	2250	2110	239	640	500	1320	5	1	47887891	1097	-10.60	1.08	12	1.15	-216.00	2129.00	7380	20230404	-68.97	1940	20231129	18.04	7380	-68.97	20230404	1940	18.04	20231129	7380	-68.97	20230404	1940	18.04	20231129	1.51	N	029480	500	239 억		577359	N	N	0	N	00	N
72	20231218	100351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2250	110	2	5.14	542925825	243757	57.85	2145	2280	2145	2780	1500	2140	2227.32	1.21	0	-9331	2286	2212	2146	2072	2006	2250	2110	239	640	500	1320	5	1	47887891	1077	-10.42	1.06	12	0.51	-216.00	2129.00	7380	20230404	-69.51	1940	20231129	15.98	7380	-69.51	20230404	1940	15.98	20231129	7380	-69.51	20230404	1940	15.98	20231129	1.51	N	029480	500	239 억		577359	N	N	0	N	00	N
73	20231218	090349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2175	35	2	1.64	10720385	4937	1.17	2145	2185	2145	2780	1500	2140	2171.44	1.21	0	-4086	2286	2212	2146	2072	2006	2250	2110	239	640	500	1320	5	1	47887891	1042	-10.07	1.02	12	0.01	-216.00	2129.00	7380	20230404	-70.53	1940	20231129	12.11	7380	-70.53	20230404	1940	12.11	20231129	7380	-70.53	20230404	1940	12.11	20231129	1.51	N	029480	500	239 억		577359	N	N	0	N	00	N
74	20231215	160349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2140	40	2	1.90	910973800	421251	260.10	2110	2220	2080	2730	1470	2100	2162.54	0.99	0	101048	2180	2140	2105	2065	2030	2122	2047	239	630	500	1300	5	1	47887891	1025	-9.91	1.01	12	0.88	-216.00	2129.00	7380	20230404	-71.00	1940	20231129	10.31	7380	-71.00	20230404	1940	10.31	20231129	7380	-71.00	20230404	1940	10.31	20231129	1.55	N	029480	500	239 억		476311	N	N	0	N	00	N
75	20231215	150352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2130	30	2	1.43	866692750	400557	247.33	2110	2220	2080	2730	1470	2100	2163.72	0.99	0	93996	2180	2140	2105	2065	2030	2122	2047	239	630	500	1300	5	1	47887891	1020	-9.86	1.00	12	0.84	-216.00	2129.00	7380	20230404	-71.14	1940	20231129	9.79	7380	-71.14	20230404	1940	9.79	20231129	7380	-71.14	20230404	1940	9.79	20231129	1.55	N	029480	500	239 억		476311	N	N	0	N	00	N
76	20231215	140351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2125	25	2	1.19	841288510	388661	239.98	2110	2220	2080	2730	1470	2100	2164.58	0.99	0	87833	2180	2140	2105	2065	2030	2122	2047	239	630	500	1300	5	1	47887891	1018	-9.84	1.00	12	0.81	-216.00	2129.00	7380	20230404	-71.21	1940	20231129	9.54	7380	-71.21	20230404	1940	9.54	20231129	7380	-71.21	20230404	1940	9.54	20231129	1.55	N	029480	500	239 억		476311	N	N	0	N	00	N
77	20231215	130350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2115	15	2	0.71	812062665	374947	231.51	2110	2220	2080	2730	1470	2100	2165.81	0.99	0	82717	2180	2140	2105	2065	2030	2122	2047	239	630	500	1300	5	1	47887891	1013	-9.79	0.99	12	0.78	-216.00	2129.00	7380	20230404	-71.34	1940	20231129	9.02	7380	-71.34	20230404	1940	9.02	20231129	7380	-71.34	20230404	1940	9.02	20231129	1.55	N	029480	500	239 억		476311	N	N	0	N	00	N
78	20231215	120350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2145	45	2	2.14	674966575	310679	191.83	2110	2220	2080	2730	1470	2100	2172.55	0.99	0	76007	2180	2140	2105	2065	2030	2122	2047	239	630	500	1300	5	1	47887891	1027	-9.93	1.01	12	0.65	-216.00	2129.00	7380	20230404	-70.93	1940	20231129	10.57	7380	-70.93	20230404	1940	10.57	20231129	7380	-70.93	20230404	1940	10.57	20231129	1.55	N	029480	500	239 억		476311	N	N	0	N	00	N
79	20231215	110350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	80	2	3.81	589485970	271291	167.51	2110	2220	2080	2730	1470	2100	2172.89	0.99	0	83636	2180	2140	2105	2065	2030	2122	2047	239	630	500	1300	5	1	47887891	1044	-10.09	1.02	12	0.57	-216.00	2129.00	7380	20230404	-70.46	1940	20231129	12.37	7380	-70.46	20230404	1940	12.37	20231129	7380	-70.46	20230404	1940	12.37	20231129	1.55	N	029480	500	239 억		476311	N	N	0	N	00	N
80	20231215	100352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2170	70	2	3.33	404918445	186600	115.22	2110	2220	2080	2730	1470	2100	2169.98	0.99	0	42921	2180	2140	2105	2065	2030	2122	2047	239	630	500	1300	5	1	47887891	1039	-10.05	1.02	12	0.39	-216.00	2129.00	7380	20230404	-70.60	1940	20231129	11.86	7380	-70.60	20230404	1940	11.86	20231129	7380	-70.60	20230404	1940	11.86	20231129	1.55	N	029480	500	239 억		476311	N	N	0	N	00	N
81	20231215	090350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2095	-5	5	-0.24	8517055	4048	2.50	2110	2130	2095	2730	1470	2100	2104.02	0.99	0	-1064	2180	2140	2105	2065	2030	2122	2047	239	630	500	1300	5	1	47887891	1003	-9.70	0.98	12	0.01	-216.00	2129.00	7380	20230404	-71.61	1940	20231129	7.99	7380	-71.61	20230404	1940	7.99	20231129	7380	-71.61	20230404	1940	7.99	20231129	1.55	N	029480	500	239 억		476311	N	N	0	N	00	N
82	20231214	160349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2100	5	2	0.24	340127835	161714	80.31	2125	2145	2070	2720	1470	2095	2103.29	0.95	0	20043	2221	2157	2121	2057	2021	2140	2040	239	625	500	1290	5	1	47887891	1006	-9.72	0.99	12	0.34	-216.00	2129.00	7380	20230404	-71.54	1940	20231129	8.25	7380	-71.54	20230404	1940	8.25	20231129	7380	-71.54	20230404	1940	8.25	20231129	1.55	N	029480	500	239 억		456268	N	N	0	N	00	N
83	20231214	150401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2090	-5	5	-0.24	325566050	154760	76.86	2125	2145	2070	2720	1470	2095	2103.68	0.95	0	20748	2221	2157	2121	2057	2021	2140	2040	239	625	500	1290	5	1	47887891	1001	-9.68	0.98	12	0.32	-216.00	2129.00	7380	20230404	-71.68	1940	20231129	7.73	7380	-71.68	20230404	1940	7.73	20231129	7380	-71.68	20230404	1940	7.73	20231129	1.55	N	029480	500	239 억		456268	N	N	0	N	00	N
84	20231214	140359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2110	15	2	0.72	234436890	111029	55.14	2125	2145	2080	2720	1470	2095	2111.49	0.95	0	9929	2221	2157	2121	2057	2021	2140	2040	239	625	500	1290	5	1	47887891	1010	-9.77	0.99	12	0.23	-216.00	2129.00	7380	20230404	-71.41	1940	20231129	8.76	7380	-71.41	20230404	1940	8.76	20231129	7380	-71.41	20230404	1940	8.76	20231129	1.55	N	029480	500	239 억		456268	N	N	0	N	00	N
85	20231214	130356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2090	-5	5	-0.24	205166640	97044	48.19	2125	2145	2080	2720	1470	2095	2114.16	0.95	0	8345	2221	2157	2121	2057	2021	2140	2040	239	625	500	1290	5	1	47887891	1001	-9.68	0.98	12	0.20	-216.00	2129.00	7380	20230404	-71.68	1940	20231129	7.73	7380	-71.68	20230404	1940	7.73	20231129	7380	-71.68	20230404	1940	7.73	20231129	1.55	N	029480	500	239 억		456268	N	N	0	N	00	N
86	20231214	120403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2095	0	3	0.00	178645320	84337	41.88	2125	2145	2085	2720	1470	2095	2118.23	0.95	0	10085	2221	2157	2121	2057	2021	2140	2040	239	625	500	1290	5	1	47887891	1003	-9.70	0.98	12	0.18	-216.00	2129.00	7380	20230404	-71.61	1940	20231129	7.99	7380	-71.61	20230404	1940	7.99	20231129	7380	-71.61	20230404	1940	7.99	20231129	1.55	N	029480	500	239 억		456268	N	N	0	N	00	N
87	20231214	110351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2105	10	2	0.48	131207600	61672	30.63	2125	2145	2105	2720	1470	2095	2127.51	0.95	0	16156	2221	2157	2121	2057	2021	2140	2040	239	625	500	1290	5	1	47887891	1008	-9.75	0.99	12	0.13	-216.00	2129.00	7380	20230404	-71.48	1940	20231129	8.51	7380	-71.48	20230404	1940	8.51	20231129	7380	-71.48	20230404	1940	8.51	20231129	1.55	N	029480	500	239 억		456268	N	N	0	N	00	N
88	20231214	100347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2130	35	2	1.67	91130225	42750	21.23	2125	2145	2105	2720	1470	2095	2131.70	0.95	0	14608	2221	2157	2121	2057	2021	2140	2040	239	625	500	1290	5	1	47887891	1020	-9.86	1.00	12	0.09	-216.00	2129.00	7380	20230404	-71.14	1940	20231129	9.79	7380	-71.14	20230404	1940	9.79	20231129	7380	-71.14	20230404	1940	9.79	20231129	1.55	N	029480	500	239 억		456268	N	N	0	N	00	N
89	20231214	090337	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2120	25	2	1.19	4724460	2228	1.11	2125	2125	2105	2720	1470	2095	2120.49	0.95	0	-1049	2221	2157	2121	2057	2021	2140	2040	239	625	500	1290	5	1	47887891	1015	-9.81	1.00	12	0.00	-216.00	2129.00	7380	20230404	-71.27	1940	20231129	9.28	7380	-71.27	20230404	1940	9.28	20231129	7380	-71.27	20230404	1940	9.28	20231129	1.55	N	029480	500	239 억		456268	N	N	0	N	00	N
90	20231213	160347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2095	-100	5	-4.56	425326010	200764	99.84	2180	2185	2085	2850	1540	2195	2118.54	0.94	0	3796	2261	2227	2191	2157	2121	2210	2140	239	655	500	1360	5	1	47887891	1003	-9.70	0.98	12	0.42	-216.00	2129.00	7380	20230404	-71.61	1940	20231129	7.99	7380	-71.61	20230404	1940	7.99	20231129	7380	-71.61	20230404	1940	7.99	20231129	1.56	N	029480	500	239 억		451728	N	N	0	N	00	N
91	20231213	150357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2105	-90	5	-4.10	407673640	192342	95.65	2180	2185	2085	2850	1540	2195	2119.52	0.94	0	5236	2261	2227	2191	2157	2121	2210	2140	239	655	500	1360	5	1	47887891	1008	-9.75	0.99	12	0.40	-216.00	2129.00	7380	20230404	-71.48	1940	20231129	8.51	7380	-71.48	20230404	1940	8.51	20231129	7380	-71.48	20230404	1940	8.51	20231129	1.56	N	029480	500	239 억		451728	N	N	0	N	00	N
92	20231213	140356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2100	-95	5	-4.33	361559925	170385	84.73	2180	2185	2085	2850	1540	2195	2122.02	0.94	0	2283	2261	2227	2191	2157	2121	2210	2140	239	655	500	1360	5	1	47887891	1006	-9.72	0.99	12	0.36	-216.00	2129.00	7380	20230404	-71.54	1940	20231129	8.25	7380	-71.54	20230404	1940	8.25	20231129	7380	-71.54	20230404	1940	8.25	20231129	1.56	N	029480	500	239 억		451728	N	N	0	N	00	N
93	20231213	130354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2105	-90	5	-4.10	302311390	142119	70.67	2180	2185	2085	2850	1540	2195	2127.17	0.94	0	2601	2261	2227	2191	2157	2121	2210	2140	239	655	500	1360	5	1	47887891	1008	-9.75	0.99	12	0.30	-216.00	2129.00	7380	20230404	-71.48	1940	20231129	8.51	7380	-71.48	20230404	1940	8.51	20231129	7380	-71.48	20230404	1940	8.51	20231129	1.56	N	029480	500	239 억		451728	N	N	0	N	00	N
94	20231213	120355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2110	-85	5	-3.87	209790870	98069	48.77	2180	2185	2110	2850	1540	2195	2139.22	0.94	0	-862	2261	2227	2191	2157	2121	2210	2140	239	655	500	1360	5	1	47887891	1010	-9.77	0.99	12	0.20	-216.00	2129.00	7380	20230404	-71.41	1940	20231129	8.76	7380	-71.41	20230404	1940	8.76	20231129	7380	-71.41	20230404	1940	8.76	20231129	1.56	N	029480	500	239 억		451728	N	N	0	N	00	N
95	20231213	110355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2150	-45	5	-2.05	152346930	71013	35.31	2180	2185	2125	2850	1540	2195	2145.34	0.94	0	-763	2261	2227	2191	2157	2121	2210	2140	239	655	500	1360	5	1	47887891	1030	-9.95	1.01	12	0.15	-216.00	2129.00	7380	20230404	-70.87	1940	20231129	10.82	7380	-70.87	20230404	1940	10.82	20231129	7380	-70.87	20230404	1940	10.82	20231129	1.56	N	029480	500	239 억		451728	N	N	0	N	00	N
96	20231213	100359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2145	-50	5	-2.28	73079115	33914	16.86	2180	2185	2135	2850	1540	2195	2154.84	0.94	0	-4739	2261	2227	2191	2157	2121	2210	2140	239	655	500	1360	5	1	47887891	1027	-9.93	1.01	12	0.07	-216.00	2129.00	7380	20230404	-70.93	1940	20231129	10.57	7380	-70.93	20230404	1940	10.57	20231129	7380	-70.93	20230404	1940	10.57	20231129	1.56	N	029480	500	239 억		451728	N	N	0	N	00	N
97	20231213	090350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2160	-35	5	-1.59	7859170	3627	1.80	2180	2185	2160	2850	1540	2195	2166.85	0.94	0	546	2261	2227	2191	2157	2121	2210	2140	239	655	500	1360	5	1	47887891	1034	-10.00	1.01	12	0.01	-216.00	2129.00	7380	20230404	-70.73	1940	20231129	11.34	7380	-70.73	20230404	1940	11.34	20231129	7380	-70.73	20230404	1940	11.34	20231129	1.56	N	029480	500	239 억		451728	N	N	0	N	00	N
98	20231212	160339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2195	-25	5	-1.13	433041890	198548	71.57	2200	2225	2155	2885	1555	2220	2181.03	0.88	0	32663	2343	2281	2238	2176	2133	2260	2155	239	665	500	1370	5	1	47887891	1051	-10.16	1.03	12	0.41	-216.00	2129.00	7380	20230404	-70.26	1940	20231129	13.14	7380	-70.26	20230404	1940	13.14	20231129	7380	-70.26	20230404	1940	13.14	20231129	1.58	N	029480	500	239 억		419065	N	N	0	N	00	N
99	20231212	150344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2190	-30	5	-1.35	419674005	192452	69.37	2200	2225	2155	2885	1555	2220	2180.67	0.88	0	30155	2343	2281	2238	2176	2133	2260	2155	239	665	500	1370	5	1	47887891	1049	-10.14	1.03	12	0.40	-216.00	2129.00	7380	20230404	-70.33	1940	20231129	12.89	7380	-70.33	20230404	1940	12.89	20231129	7380	-70.33	20230404	1940	12.89	20231129	1.58	N	029480	500	239 억		419065	N	N	0	N	00	N
100	20231212	140330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	-40	5	-1.80	380228610	174419	62.87	2200	2225	2155	2885	1555	2220	2179.97	0.88	0	20213	2343	2281	2238	2176	2133	2260	2155	239	665	500	1370	5	1	47887891	1044	-10.09	1.02	12	0.36	-216.00	2129.00	7380	20230404	-70.46	1940	20231129	12.37	7380	-70.46	20230404	1940	12.37	20231129	7380	-70.46	20230404	1940	12.37	20231129	1.58	N	029480	500	239 억		419065	N	N	0	N	00	N
101	20231212	130328	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	-55	5	-2.48	348420100	159796	57.60	2200	2225	2155	2885	1555	2220	2180.41	0.88	0	14178	2343	2281	2238	2176	2133	2260	2155	239	665	500	1370	5	1	47887891	1037	-10.02	1.02	12	0.33	-216.00	2129.00	7380	20230404	-70.66	1940	20231129	11.60	7380	-70.66	20230404	1940	11.60	20231129	7380	-70.66	20230404	1940	11.60	20231129	1.58	N	029480	500	239 억		419065	N	N	0	N	00	N
102	20231212	120327	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2175	-45	5	-2.03	284957905	130414	47.01	2200	2225	2160	2885	1555	2220	2185.03	0.88	0	6104	2343	2281	2238	2176	2133	2260	2155	239	665	500	1370	5	1	47887891	1042	-10.07	1.02	12	0.27	-216.00	2129.00	7380	20230404	-70.53	1940	20231129	12.11	7380	-70.53	20230404	1940	12.11	20231129	7380	-70.53	20230404	1940	12.11	20231129	1.58	N	029480	500	239 억		419065	N	N	0	N	00	N
103	20231212	110330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2175	-45	5	-2.03	197985575	90318	32.56	2200	2225	2170	2885	1555	2220	2192.09	0.88	0	1611	2343	2281	2238	2176	2133	2260	2155	239	665	500	1370	5	1	47887891	1042	-10.07	1.02	12	0.19	-216.00	2129.00	7380	20230404	-70.53	1940	20231129	12.11	7380	-70.53	20230404	1940	12.11	20231129	7380	-70.53	20230404	1940	12.11	20231129	1.58	N	029480	500	239 억		419065	N	N	0	N	00	N
104	20231212	100343	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2205	-15	5	-0.68	93433525	42492	15.32	2200	2225	2180	2885	1555	2220	2198.85	0.88	0	-3969	2343	2281	2238	2176	2133	2260	2155	239	665	500	1370	5	1	47887891	1056	-10.21	1.04	12	0.09	-216.00	2129.00	7380	20230404	-70.12	1940	20231129	13.66	7380	-70.12	20230404	1940	13.66	20231129	7380	-70.12	20230404	1940	13.66	20231129	1.58	N	029480	500	239 억		419065	N	N	0	N	00	N
105	20231212	090341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	-40	5	-1.80	10524325	4798	1.73	2200	2210	2180	2885	1555	2220	2193.48	0.88	0	-1360	2343	2281	2238	2176	2133	2260	2155	239	665	500	1370	5	1	47887891	1044	-10.09	1.02	12	0.01	-216.00	2129.00	7380	20230404	-70.46	1940	20231129	12.37	7380	-70.46	20230404	1940	12.37	20231129	7380	-70.46	20230404	1940	12.37	20231129	1.58	N	029480	500	239 억		419065	N	N	0	N	00	N
106	20231211	160343	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2220	-20	5	-0.89	615896850	275919	77.28	2240	2300	2195	2910	1570	2240	2232.17	0.92	-51943	-74212	2360	2300	2225	2165	2090	2330	2195	239	670	500	1380	5	1	47887891	1063	-10.28	1.04	12	0.58	-216.00	2129.00	7380	20230404	-69.92	1940	20231129	14.43	7380	-69.92	20230404	1940	14.43	20231129	7380	-69.92	20230404	1940	14.43	20231129	1.57	N	029480	500	239 억		441334	N	N	0	N	00	N
107	20231211	150341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2210	-30	5	-1.34	568863340	254647	71.32	2240	2300	2195	2910	1570	2240	2233.93	0.92	-51943	-56424	2360	2300	2225	2165	2090	2330	2195	239	670	500	1380	5	1	47887891	1058	-10.23	1.04	12	0.53	-216.00	2129.00	7380	20230404	-70.05	1940	20231129	13.92	7380	-70.05	20230404	1940	13.92	20231129	7380	-70.05	20230404	1940	13.92	20231129	1.57	N	029480	500	239 억		441334	N	N	0	N	00	N
108	20231211	140341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2225	-15	5	-0.67	515792800	230714	64.62	2240	2300	2195	2910	1570	2240	2235.64	0.92	-51943	-42548	2360	2300	2225	2165	2090	2330	2195	239	670	500	1380	5	1	47887891	1066	-10.30	1.05	12	0.48	-216.00	2129.00	7380	20230404	-69.85	1940	20231129	14.69	7380	-69.85	20230404	1940	14.69	20231129	7380	-69.85	20230404	1940	14.69	20231129	1.57	N	029480	500	239 억		441334	N	N	0	N	00	N
109	20231211	130342	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2235	-5	5	-0.22	480954545	215070	60.24	2240	2300	2195	2910	1570	2240	2236.27	0.92	-51943	-38984	2360	2300	2225	2165	2090	2330	2195	239	670	500	1380	5	1	47887891	1070	-10.35	1.05	12	0.45	-216.00	2129.00	7380	20230404	-69.72	1940	20231129	15.21	7380	-69.72	20230404	1940	15.21	20231129	7380	-69.72	20230404	1940	15.21	20231129	1.57	N	029480	500	239 억		441334	N	N	0	N	00	N
110	20231211	120343	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2220	-20	5	-0.89	392146265	175247	49.09	2240	2300	2195	2910	1570	2240	2237.68	0.92	-51943	-11105	2360	2300	2225	2165	2090	2330	2195	239	670	500	1380	5	1	47887891	1063	-10.28	1.04	12	0.37	-216.00	2129.00	7380	20230404	-69.92	1940	20231129	14.43	7380	-69.92	20230404	1940	14.43	20231129	7380	-69.92	20230404	1940	14.43	20231129	1.57	N	029480	500	239 억		441334	N	N	0	N	00	N
111	20231211	110340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	60	2	2.68	300327050	134340	37.63	2240	2300	2195	2910	1570	2240	2235.57	0.92	-51943	14039	2360	2300	2225	2165	2090	2330	2195	239	670	500	1380	5	1	47887891	1101	-10.65	1.08	12	0.28	-216.00	2129.00	7380	20230404	-68.83	1940	20231129	18.56	7380	-68.83	20230404	1940	18.56	20231129	7380	-68.83	20230404	1940	18.56	20231129	1.57	N	029480	500	239 억		441334	N	N	0	N	00	N
112	20231211	100341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	0	3	0.00	203574635	91477	25.62	2240	2250	2195	2910	1570	2240	2225.42	0.92	-51943	16539	2360	2300	2225	2165	2090	2330	2195	239	670	500	1380	5	1	47887891	1073	-10.37	1.05	12	0.19	-216.00	2129.00	7380	20230404	-69.65	1940	20231129	15.46	7380	-69.65	20230404	1940	15.46	20231129	7380	-69.65	20230404	1940	15.46	20231129	1.57	N	029480	500	239 억		441334	N	N	0	N	00	N
113	20231211	090339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2210	-30	5	-1.34	15105210	6782	1.90	2240	2245	2210	2910	1570	2240	2227.25	0.92	-51943	-1059	2360	2300	2225	2165	2090	2330	2195	239	670	500	1380	5	1	47887891	1058	-10.23	1.04	12	0.01	-216.00	2129.00	7380	20230404	-70.05	1940	20231129	13.92	7380	-70.05	20230404	1940	13.92	20231129	7380	-70.05	20230404	1940	13.92	20231129	1.57	N	029480	500	239 억		441334	N	N	0	N	00	N
114	20231208	160337	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	60	2	2.75	787865705	356303	76.67	2160	2285	2150	2830	1530	2180	2211.21	0.92	0	48438	2306	2242	2181	2117	2056	2212	2087	239	650	500	1350	5	1	47887891	1073	-10.37	1.05	12	0.74	-216.00	2129.00	7380	20230404	-69.65	1940	20231129	15.46	7380	-69.65	20230404	1940	15.46	20231129	7380	-69.65	20230404	1940	15.46	20231129	1.71	N	029480	500	239 억		441334	N	N	0	N	00	N
115	20231208	150340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2240	60	2	2.75	756958445	342457	73.69	2160	2285	2150	2830	1530	2180	2210.38	0.92	0	45135	2306	2242	2181	2117	2056	2212	2087	239	650	500	1350	5	1	47887891	1073	-10.37	1.05	12	0.72	-216.00	2129.00	7380	20230404	-69.65	1940	20231129	15.46	7380	-69.65	20230404	1940	15.46	20231129	7380	-69.65	20230404	1940	15.46	20231129	1.71	N	029480	500	239 억		441334	N	N	0	N	00	N
116	20231208	140338	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2255	75	2	3.44	546239780	249090	53.60	2160	2255	2150	2830	1530	2180	2192.94	0.92	0	34415	2306	2242	2181	2117	2056	2212	2087	239	650	500	1350	5	1	47887891	1080	-10.44	1.06	12	0.52	-216.00	2129.00	7380	20230404	-69.44	1940	20231129	16.24	7380	-69.44	20230404	1940	16.24	20231129	7380	-69.44	20230404	1940	16.24	20231129	1.71	N	029480	500	239 억		441334	N	N	0	N	00	N
117	20231208	130338	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	-15	5	-0.69	334308690	153801	33.09	2160	2225	2150	2830	1530	2180	2173.64	0.92	0	-14893	2306	2242	2181	2117	2056	2212	2087	239	650	500	1350	5	1	47887891	1037	-10.02	1.02	12	0.32	-216.00	2129.00	7380	20230404	-70.66	1940	20231129	11.60	7380	-70.66	20230404	1940	11.60	20231129	7380	-70.66	20230404	1940	11.60	20231129	1.71	N	029480	500	239 억		441334	N	N	0	N	00	N
118	20231208	120334	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2155	-25	5	-1.15	290532025	133535	28.73	2160	2225	2150	2830	1530	2180	2175.70	0.92	0	-12539	2306	2242	2181	2117	2056	2212	2087	239	650	500	1350	5	1	47887891	1032	-9.98	1.01	12	0.28	-216.00	2129.00	7380	20230404	-70.80	1940	20231129	11.08	7380	-70.80	20230404	1940	11.08	20231129	7380	-70.80	20230404	1940	11.08	20231129	1.71	N	029480	500	239 억		441334	N	N	0	N	00	N
119	20231208	110334	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	0	3	0.00	219133415	100658	21.66	2160	2225	2150	2830	1530	2180	2177.01	0.92	0	10684	2306	2242	2181	2117	2056	2212	2087	239	650	500	1350	5	1	47887891	1044	-10.09	1.02	12	0.21	-216.00	2129.00	7380	20230404	-70.46	1940	20231129	12.37	7380	-70.46	20230404	1940	12.37	20231129	7380	-70.46	20230404	1940	12.37	20231129	1.71	N	029480	500	239 억		441334	N	N	0	N	00	N
120	20231208	100339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2160	-20	5	-0.92	103791035	47883	10.30	2160	2200	2150	2830	1530	2180	2167.60	0.92	0	-605	2306	2242	2181	2117	2056	2212	2087	239	650	500	1350	5	1	47887891	1034	-10.00	1.01	12	0.10	-216.00	2129.00	7380	20230404	-70.73	1940	20231129	11.34	7380	-70.73	20230404	1940	11.34	20231129	7380	-70.73	20230404	1940	11.34	20231129	1.71	N	029480	500	239 억		441334	N	N	0	N	00	N
121	20231208	090335	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2185	5	2	0.23	6092920	2808	0.60	2160	2200	2160	2830	1530	2180	2169.84	0.92	0	-166	2306	2242	2181	2117	2056	2212	2087	239	650	500	1350	5	1	47887891	1046	-10.12	1.03	12	0.01	-216.00	2129.00	7380	20230404	-70.39	1940	20231129	12.63	7380	-70.39	20230404	1940	12.63	20231129	7380	-70.39	20230404	1940	12.63	20231129	1.71	N	029480	500	239 억		441334	N	N	0	N	00	N
122	20231207	160334	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	-5	5	-0.23	1009663845	463024	25.92	2185	2245	2120	2840	1530	2185	2180.59	1.01	0	-42194	2471	2327	2241	2097	2011	2285	2055	239	655	500	1350	5	1	47887891	1044	-10.09	1.02	12	0.97	-216.00	2129.00	7380	20230404	-70.46	1940	20231129	12.37	7380	-70.46	20230404	1940	12.37	20231129	7380	-70.46	20230404	1940	12.37	20231129	1.72	N	029480	500	239 억		482432	N	N	0	N	00	N
123	20231207	150337	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2175	-10	5	-0.46	975147135	447101	25.02	2185	2245	2120	2840	1530	2185	2181.04	1.01	0	-40244	2471	2327	2241	2097	2011	2285	2055	239	655	500	1350	5	1	47887891	1042	-10.07	1.02	12	0.93	-216.00	2129.00	7380	20230404	-70.53	1940	20231129	12.11	7380	-70.53	20230404	1940	12.11	20231129	7380	-70.53	20230404	1940	12.11	20231129	1.72	N	029480	500	239 억		482432	N	N	0	N	00	N
124	20231207	140336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2175	-10	5	-0.46	925419420	424261	23.75	2185	2245	2120	2840	1530	2185	2181.25	1.01	0	-42638	2471	2327	2241	2097	2011	2285	2055	239	655	500	1350	5	1	47887891	1042	-10.07	1.02	12	0.89	-216.00	2129.00	7380	20230404	-70.53	1940	20231129	12.11	7380	-70.53	20230404	1940	12.11	20231129	7380	-70.53	20230404	1940	12.11	20231129	1.72	N	029480	500	239 억		482432	N	N	0	N	00	N
125	20231207	130336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2195	10	2	0.46	786572345	360737	20.19	2185	2245	2120	2840	1530	2185	2180.46	1.01	0	-60769	2471	2327	2241	2097	2011	2285	2055	239	655	500	1350	5	1	47887891	1051	-10.16	1.03	12	0.75	-216.00	2129.00	7380	20230404	-70.26	1940	20231129	13.14	7380	-70.26	20230404	1940	13.14	20231129	7380	-70.26	20230404	1940	13.14	20231129	1.72	N	029480	500	239 억		482432	N	N	0	N	00	N
126	20231207	120335	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2190	5	2	0.23	739717410	339407	19.00	2185	2245	2120	2840	1530	2185	2179.44	1.01	0	-61304	2471	2327	2241	2097	2011	2285	2055	239	655	500	1350	5	1	47887891	1049	-10.14	1.03	12	0.71	-216.00	2129.00	7380	20230404	-70.33	1940	20231129	12.89	7380	-70.33	20230404	1940	12.89	20231129	7380	-70.33	20230404	1940	12.89	20231129	1.72	N	029480	500	239 억		482432	N	N	0	N	00	N
127	20231207	110332	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2150	-35	5	-1.60	657709535	301691	16.89	2185	2245	2120	2840	1530	2185	2180.08	1.01	0	-52324	2471	2327	2241	2097	2011	2285	2055	239	655	500	1350	5	1	47887891	1030	-9.95	1.01	12	0.63	-216.00	2129.00	7380	20230404	-70.87	1940	20231129	10.82	7380	-70.87	20230404	1940	10.82	20231129	7380	-70.87	20230404	1940	10.82	20231129	1.72	N	029480	500	239 억		482432	N	N	0	N	00	N
128	20231207	100333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2165	-20	5	-0.92	546039145	249698	13.98	2185	2245	2120	2840	1530	2185	2186.80	1.01	0	-49753	2471	2327	2241	2097	2011	2285	2055	239	655	500	1350	5	1	47887891	1037	-10.02	1.02	12	0.52	-216.00	2129.00	7380	20230404	-70.66	1940	20231129	11.60	7380	-70.66	20230404	1940	11.60	20231129	7380	-70.66	20230404	1940	11.60	20231129	1.72	N	029480	500	239 억		482432	N	N	0	N	00	N
129	20231207	090336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2135	-50	5	-2.29	80542425	37357	2.09	2185	2230	2135	2840	1530	2185	2156.02	1.01	0	4640	2471	2327	2241	2097	2011	2285	2055	239	655	500	1350	5	1	47887891	1022	-9.88	1.00	12	0.08	-216.00	2129.00	7380	20230404	-71.07	1940	20231129	10.05	7380	-71.07	20230404	1940	10.05	20231129	7380	-71.07	20230404	1940	10.05	20231129	1.72	N	029480	500	239 억		482432	N	N	0	N	00	N
130	20231206	160329	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2185	50	2	2.34	4033327700	1782210	122.86	2270	2385	2155	2775	1495	2135	2263.12	1.72	0	-362771	2391	2262	2141	2012	1891	2327	2077	239	640	500	1320	5	1	47887891	1046	-10.12	1.03	12	3.72	-216.00	2129.00	7380	20230404	-70.39	1940	20231129	12.63	7380	-70.39	20230404	1940	12.63	20231129	7380	-70.39	20230404	1940	12.63	20231129	1.77	N	029480	500	239 억		824072	N	N	0	N	00	N
131	20231206	150337	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2170	35	2	1.64	3983175605	1759264	121.28	2270	2385	2155	2775	1495	2135	2264.11	1.72	0	-360958	2391	2262	2141	2012	1891	2327	2077	239	640	500	1320	5	1	47887891	1039	-10.05	1.02	12	3.67	-216.00	2129.00	7380	20230404	-70.60	1940	20231129	11.86	7380	-70.60	20230404	1940	11.86	20231129	7380	-70.60	20230404	1940	11.86	20231129	1.77	N	029480	500	239 억		824072	N	N	0	N	00	N
132	20231206	140335	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2200	65	2	3.04	3816902640	1682714	116.00	2270	2385	2165	2775	1495	2135	2268.30	1.72	0	-346122	2391	2262	2141	2012	1891	2327	2077	239	640	500	1320	5	1	47887891	1054	-10.19	1.03	12	3.51	-216.00	2129.00	7380	20230404	-70.19	1940	20231129	13.40	7380	-70.19	20230404	1940	13.40	20231129	7380	-70.19	20230404	1940	13.40	20231129	1.77	N	029480	500	239 억		824072	N	N	0	N	00	N
133	20231206	130333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2195	60	2	2.81	3692989220	1626258	112.11	2270	2385	2165	2775	1495	2135	2270.85	1.72	0	-326409	2391	2262	2141	2012	1891	2327	2077	239	640	500	1320	5	1	47887891	1051	-10.16	1.03	12	3.40	-216.00	2129.00	7380	20230404	-70.26	1940	20231129	13.14	7380	-70.26	20230404	1940	13.14	20231129	7380	-70.26	20230404	1940	13.14	20231129	1.77	N	029480	500	239 억		824072	N	N	0	N	00	N
134	20231206	120331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2180	45	2	2.11	3621956905	1593680	109.87	2270	2385	2165	2775	1495	2135	2272.70	1.72	0	-321385	2391	2262	2141	2012	1891	2327	2077	239	640	500	1320	5	1	47887891	1044	-10.09	1.02	12	3.33	-216.00	2129.00	7380	20230404	-70.46	1940	20231129	12.37	7380	-70.46	20230404	1940	12.37	20231129	7380	-70.46	20230404	1940	12.37	20231129	1.77	N	029480	500	239 억		824072	N	N	0	N	00	N
135	20231206	110336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2200	65	2	3.04	3350354310	1469209	101.29	2270	2385	2165	2775	1495	2135	2280.38	1.72	0	-347540	2391	2262	2141	2012	1891	2327	2077	239	640	500	1320	5	1	47887891	1054	-10.19	1.03	12	3.07	-216.00	2129.00	7380	20230404	-70.19	1940	20231129	13.40	7380	-70.19	20230404	1940	13.40	20231129	7380	-70.19	20230404	1940	13.40	20231129	1.77	N	029480	500	239 억		824072	N	N	0	N	00	N
136	20231206	100333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2210	75	2	3.51	2846504865	1240339	85.51	2270	2385	2205	2775	1495	2135	2294.94	1.72	0	-327074	2391	2262	2141	2012	1891	2327	2077	239	640	500	1320	5	1	47887891	1058	-10.23	1.04	12	2.59	-216.00	2129.00	7380	20230404	-70.05	1940	20231129	13.92	7380	-70.05	20230404	1940	13.92	20231129	7380	-70.05	20230404	1940	13.92	20231129	1.77	N	029480	500	239 억		824072	N	N	0	N	00	N
137	20231206	090333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2310	175	2	8.20	459757405	202686	13.97	2270	2330	2205	2775	1495	2135	2268.32	1.72	0	-69038	2391	2262	2141	2012	1891	2327	2077	239	640	500	1320	5	1	47887891	1106	-10.69	1.09	12	0.42	-216.00	2129.00	7380	20230404	-68.70	1940	20231129	19.07	7380	-68.70	20230404	1940	19.07	20231129	7380	-68.70	20230404	1940	19.07	20231129	1.77	N	029480	500	239 억		824072	N	N	0	N	00	N
138	20231205	160334	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2135	95	2	4.66	2879624510	1325909	308.16	2040	2270	2020	2650	1430	2040	2171.81	1.69	0	36769	2156	2098	2047	1989	1938	2127	2018	239	610	500	1260	5	1	47887891	1022	-9.88	1.00	12	2.77	-216.00	2129.00	7380	20230404	-71.07	1940	20231129	10.05	7380	-71.07	20230404	1940	10.05	20231129	7380	-71.07	20230404	1940	10.05	20231129	1.81	N	029480	500	239 억		807896	N	N	0	N	00	N
139	20231205	150332	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2150	110	2	5.39	2732748135	1256897	292.12	2040	2270	2020	2650	1430	2040	2174.20	1.69	0	43965	2156	2098	2047	1989	1938	2127	2018	239	610	500	1260	5	1	47887891	1030	-9.95	1.01	12	2.62	-216.00	2129.00	7380	20230404	-70.87	1940	20231129	10.82	7380	-70.87	20230404	1940	10.82	20231129	7380	-70.87	20230404	1940	10.82	20231129	1.81	N	029480	500	239 억		807896	N	N	0	N	00	N
140	20231205	140334	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2140	100	2	4.90	2613812240	1201253	279.19	2040	2270	2020	2650	1430	2040	2175.90	1.69	0	49340	2156	2098	2047	1989	1938	2127	2018	239	610	500	1260	5	1	47887891	1025	-9.91	1.01	12	2.51	-216.00	2129.00	7380	20230404	-71.00	1940	20231129	10.31	7380	-71.00	20230404	1940	10.31	20231129	7380	-71.00	20230404	1940	10.31	20231129	1.81	N	029480	500	239 억		807896	N	N	0	N	00	N
141	20231205	130334	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2155	115	2	5.64	2479081205	1138717	264.66	2040	2270	2020	2650	1430	2040	2177.08	1.69	0	62477	2156	2098	2047	1989	1938	2127	2018	239	610	500	1260	5	1	47887891	1032	-9.98	1.01	12	2.38	-216.00	2129.00	7380	20230404	-70.80	1940	20231129	11.08	7380	-70.80	20230404	1940	11.08	20231129	7380	-70.80	20230404	1940	11.08	20231129	1.81	N	029480	500	239 억		807896	N	N	0	N	00	N
142	20231205	120331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2215	175	2	8.58	2196776460	1009389	234.60	2040	2270	2020	2650	1430	2040	2176.34	1.69	0	41923	2156	2098	2047	1989	1938	2127	2018	239	610	500	1260	5	1	47887891	1061	-10.25	1.04	12	2.11	-216.00	2129.00	7380	20230404	-69.99	1940	20231129	14.18	7380	-69.99	20230404	1940	14.18	20231129	7380	-69.99	20230404	1940	14.18	20231129	1.81	N	029480	500	239 억		807896	N	N	0	N	00	N
143	20231205	110331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2170	130	2	6.37	1295655325	604724	140.55	2040	2220	2020	2650	1430	2040	2142.56	1.69	0	60341	2156	2098	2047	1989	1938	2127	2018	239	610	500	1260	5	1	47887891	1039	-10.05	1.02	12	1.26	-216.00	2129.00	7380	20230404	-70.60	1940	20231129	11.86	7380	-70.60	20230404	1940	11.86	20231129	7380	-70.60	20230404	1940	11.86	20231129	1.81	N	029480	500	239 억		807896	N	N	0	N	00	N
144	20231205	100332	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2135	95	2	4.66	462089285	220982	51.36	2040	2145	2020	2650	1430	2040	2091.07	1.69	0	63699	2156	2098	2047	1989	1938	2127	2018	239	610	500	1260	5	1	47887891	1022	-9.88	1.00	12	0.46	-216.00	2129.00	7380	20230404	-71.07	1940	20231129	10.05	7380	-71.07	20230404	1940	10.05	20231129	7380	-71.07	20230404	1940	10.05	20231129	1.81	N	029480	500	239 억		807896	N	N	0	N	00	N
145	20231205	090330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2035	-5	5	-0.25	38289535	18755	4.36	2040	2085	2025	2650	1430	2040	2041.56	1.69	0	-11318	2156	2098	2047	1989	1938	2127	2018	239	610	500	1260	5	1	47887891	975	-9.42	0.96	12	0.04	-216.00	2129.00	7380	20230404	-72.43	1940	20231129	4.90	7380	-72.43	20230404	1940	4.90	20231129	7380	-72.43	20230404	1940	4.90	20231129	1.81	N	029480	500	239 억		807896	N	N	0	N	00	N
146	20231204	160332	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2040	40	2	2.00	876932173	429940	130.79	2020	2105	1996	2600	1400	2000	2039.66	1.58	0	49640	2132	2066	2024	1958	1916	2045	1937	239	600	500	1240	5	1	47887891	977	-9.44	0.96	12	0.90	-216.00	2129.00	7380	20230404	-72.36	1940	20231129	5.15	7380	-72.36	20230404	1940	5.15	20231129	7380	-72.36	20230404	1940	5.15	20231129	1.82	N	029480	500	239 억		758257	N	N	0	N	00	N
147	20231204	150333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2045	45	2	2.25	847922708	415721	126.46	2020	2105	1996	2600	1400	2000	2039.64	1.58	0	43634	2132	2066	2024	1958	1916	2045	1937	239	600	500	1240	5	1	47887891	979	-9.47	0.96	12	0.87	-216.00	2129.00	7380	20230404	-72.29	1940	20231129	5.41	7380	-72.29	20230404	1940	5.41	20231129	7380	-72.29	20230404	1940	5.41	20231129	1.82	N	029480	500	239 억		758257	N	N	0	N	00	N
148	20231204	140330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2045	45	2	2.25	760150893	372634	113.35	2020	2105	1996	2600	1400	2000	2039.94	1.58	0	34534	2132	2066	2024	1958	1916	2045	1937	239	600	500	1240	5	1	47887891	979	-9.47	0.96	12	0.78	-216.00	2129.00	7380	20230404	-72.29	1940	20231129	5.41	7380	-72.29	20230404	1940	5.41	20231129	7380	-72.29	20230404	1940	5.41	20231129	1.82	N	029480	500	239 억		758257	N	N	0	N	00	N
149	20231204	130330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2030	30	2	1.50	720223998	353155	107.43	2020	2105	1996	2600	1400	2000	2039.40	1.58	0	34904	2132	2066	2024	1958	1916	2045	1937	239	600	500	1240	5	1	47887891	972	-9.40	0.95	12	0.74	-216.00	2129.00	7380	20230404	-72.49	1940	20231129	4.64	7380	-72.49	20230404	1940	4.64	20231129	7380	-72.49	20230404	1940	4.64	20231129	1.82	N	029480	500	239 억		758257	N	N	0	N	00	N
150	20231204	120331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2015	15	2	0.75	641914408	314343	95.62	2020	2105	1996	2600	1400	2000	2042.08	1.58	0	37130	2132	2066	2024	1958	1916	2045	1937	239	600	500	1240	5	1	47887891	965	-9.33	0.95	12	0.66	-216.00	2129.00	7380	20230404	-72.70	1940	20231129	3.87	7380	-72.70	20230404	1940	3.87	20231129	7380	-72.70	20230404	1940	3.87	20231129	1.82	N	029480	500	239 억		758257	N	N	0	N	00	N
151	20231204	110331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2015	15	2	0.75	544759675	265796	80.85	2020	2105	2005	2600	1400	2000	2049.54	1.58	0	50646	2132	2066	2024	1958	1916	2045	1937	239	600	500	1240	5	1	47887891	965	-9.33	0.95	12	0.56	-216.00	2129.00	7380	20230404	-72.70	1940	20231129	3.87	7380	-72.70	20230404	1940	3.87	20231129	7380	-72.70	20230404	1940	3.87	20231129	1.82	N	029480	500	239 억		758257	N	N	0	N	00	N
152	20231204	100330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2035	35	2	1.75	462768895	225218	68.51	2020	2105	2005	2600	1400	2000	2054.76	1.58	0	56402	2132	2066	2024	1958	1916	2045	1937	239	600	500	1240	5	1	47887891	975	-9.42	0.96	12	0.47	-216.00	2129.00	7380	20230404	-72.43	1940	20231129	4.90	7380	-72.43	20230404	1940	4.90	20231129	7380	-72.43	20230404	1940	4.90	20231129	1.82	N	029480	500	239 억		758257	N	N	0	N	00	N
153	20231204	090330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2045	45	2	2.25	24198490	11943	3.63	2020	2050	2010	2600	1400	2000	2026.17	1.58	0	-2234	2132	2066	2024	1958	1916	2045	1937	239	600	500	1240	5	1	47887891	979	-9.47	0.96	12	0.02	-216.00	2129.00	7380	20230404	-72.29	1940	20231129	5.41	7380	-72.29	20230404	1940	5.41	20231129	7380	-72.29	20230404	1940	5.41	20231129	1.82	N	029480	500	239 억		758257	N	N	0	N	00	N
154	20231201	160330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2000	-65	5	-3.15	639679486	318132	66.25	2090	2090	1982	2680	1450	2065	2010.74	1.83	0	-97173	2161	2112	2056	2007	1951	2137	2032	239	615	500	1280	5	1	47887891	958	-9.26	0.94	12	0.66	-216.00	2129.00	7380	20230404	-72.90	1940	20231129	3.09	7380	-72.90	20230404	1940	3.09	20231129	7380	-72.90	20230404	1940	3.09	20231129	1.84	N	029480	500	239 억		875661	N	N	0	N	00	N
155	20231201	150330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1999	-66	5	-3.20	604177756	300404	62.56	2090	2090	1982	2680	1450	2065	2011.22	1.83	0	-85082	2161	2112	2056	2007	1951	2137	2032	239	615	500	1280	1	1	47887891	957	-9.25	0.94	12	0.63	-216.00	2129.00	7380	20230404	-72.91	1940	20231129	3.04	7380	-72.91	20230404	1940	3.04	20231129	7380	-72.91	20230404	1940	3.04	20231129	1.84	N	029480	500	239 억		875661	N	N	0	N	00	N
156	20231201	140330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2000	-65	5	-3.15	544182804	270434	56.32	2090	2090	1982	2680	1450	2065	2012.26	1.83	0	-81882	2161	2112	2056	2007	1951	2137	2032	239	615	500	1280	5	1	47887891	958	-9.26	0.94	12	0.56	-216.00	2129.00	7380	20230404	-72.90	1940	20231129	3.09	7380	-72.90	20230404	1940	3.09	20231129	7380	-72.90	20230404	1940	3.09	20231129	1.84	N	029480	500	239 억		875661	N	N	0	N	00	N
157	20231201	130329	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1987	-78	5	-3.78	488668989	242700	50.54	2090	2090	1982	2680	1450	2065	2013.47	1.83	0	-74584	2161	2112	2056	2007	1951	2137	2032	239	615	500	1280	1	1	47887891	952	-9.20	0.93	12	0.51	-216.00	2129.00	7380	20230404	-73.08	1940	20231129	2.42	7380	-73.08	20230404	1940	2.42	20231129	7380	-73.08	20230404	1940	2.42	20231129	1.84	N	029480	500	239 억		875661	N	N	0	N	00	N
158	20231201	120331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2015	-50	5	-2.42	360658660	178620	37.20	2090	2090	2000	2680	1450	2065	2019.14	1.83	0	-40910	2161	2112	2056	2007	1951	2137	2032	239	615	500	1280	5	1	47887891	965	-9.33	0.95	12	0.37	-216.00	2129.00	7380	20230404	-72.70	1940	20231129	3.87	7380	-72.70	20230404	1940	3.87	20231129	7380	-72.70	20230404	1940	3.87	20231129	1.84	N	029480	500	239 억		875661	N	N	0	N	00	N
159	20231201	110330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2020	-45	5	-2.18	287838255	142365	29.65	2090	2090	2000	2680	1450	2065	2021.83	1.83	0	-33217	2161	2112	2056	2007	1951	2137	2032	239	615	500	1280	5	1	47887891	967	-9.35	0.95	12	0.30	-216.00	2129.00	7380	20230404	-72.63	1940	20231129	4.12	7380	-72.63	20230404	1940	4.12	20231129	7380	-72.63	20230404	1940	4.12	20231129	1.84	N	029480	500	239 억		875661	N	N	0	N	00	N
160	20231201	100331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2010	-55	5	-2.66	205199015	101216	21.08	2090	2090	2005	2680	1450	2065	2027.34	1.83	0	-36850	2161	2112	2056	2007	1951	2137	2032	239	615	500	1280	5	1	47887891	963	-9.31	0.94	12	0.21	-216.00	2129.00	7380	20230404	-72.76	1940	20231129	3.61	7380	-72.76	20230404	1940	3.61	20231129	7380	-72.76	20230404	1940	3.61	20231129	1.84	N	029480	500	239 억		875661	N	N	0	N	00	N
161	20231201	090327	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2075	10	2	0.48	9837120	4770	0.99	2090	2090	2045	2680	1450	2065	2062.29	1.83	0	-2560	2161	2112	2056	2007	1951	2137	2032	239	615	500	1280	5	1	47887891	994	-9.61	0.97	12	0.01	-216.00	2129.00	7380	20230404	-71.88	1940	20231129	6.96	7380	-71.88	20230404	1940	6.96	20231129	7380	-71.88	20230404	1940	6.96	20231129	1.84	N	029480	500	239 억		875661	N	N	0	N	00	N