KissMeData/175140/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	161005	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3115	-70	5	-2.20	678637195	220500	201.30	3185	3195	3020	4140	2230	3185	3077.30	1.03	54468	51004	3431	3307	3226	3102	3021	3267	3062	82	955	500	1970	5	1	16387903	510	-2.50	1.06	12	1.35	-1244.00	2927.00	14980	20230816	-79.21	3020	20231228	3.15	14980	-79.21	20230816	3020	3.15	20231228	14980	-79.21	20230816	3020	3.15	20231228	0.05	N	175140	500	81 억		168729	N	N	0	N	00	N
3	20231229	150952	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3115	-70	5	-2.20	678637195	220500	201.30	3185	3195	3020	4140	2230	3185	3077.30	1.03	54468	51004	3431	3307	3226	3102	3021	3267	3062	82	955	500	1970	5	1	16387903	510	-2.50	1.06	12	1.35	-1244.00	2927.00	14980	20230816	-79.21	3020	20231228	3.15	14980	-79.21	20230816	3020	3.15	20231228	14980	-79.21	20230816	3020	3.15	20231228	0.05	N	175140	500	81 억		168729	N	N	0	N	00	N
4	20231229	140951	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3115	-70	5	-2.20	678637195	220500	201.30	3185	3195	3020	4140	2230	3185	3077.30	1.03	54468	51004	3431	3307	3226	3102	3021	3267	3062	82	955	500	1970	5	1	16387903	510	-2.50	1.06	12	1.35	-1244.00	2927.00	14980	20230816	-79.21	3020	20231228	3.15	14980	-79.21	20230816	3020	3.15	20231228	14980	-79.21	20230816	3020	3.15	20231228	0.05	N	175140	500	81 억		168729	N	N	0	N	00	N
5	20231229	130952	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3115	-70	5	-2.20	678637195	220500	201.30	3185	3195	3020	4140	2230	3185	3077.30	1.03	54468	51004	3431	3307	3226	3102	3021	3267	3062	82	955	500	1970	5	1	16387903	510	-2.50	1.06	12	1.35	-1244.00	2927.00	14980	20230816	-79.21	3020	20231228	3.15	14980	-79.21	20230816	3020	3.15	20231228	14980	-79.21	20230816	3020	3.15	20231228	0.05	N	175140	500	81 억		168729	N	N	0	N	00	N
6	20231229	120954	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3115	-70	5	-2.20	678637195	220500	201.30	3185	3195	3020	4140	2230	3185	3077.30	1.03	54468	51004	3431	3307	3226	3102	3021	3267	3062	82	955	500	1970	5	1	16387903	510	-2.50	1.06	12	1.35	-1244.00	2927.00	14980	20230816	-79.21	3020	20231228	3.15	14980	-79.21	20230816	3020	3.15	20231228	14980	-79.21	20230816	3020	3.15	20231228	0.05	N	175140	500	81 억		168729	N	N	0	N	00	N
7	20231229	110909	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3115	-70	5	-2.20	678637195	220500	201.30	3185	3195	3020	4140	2230	3185	3077.30	1.03	54468	51004	3431	3307	3226	3102	3021	3267	3062	82	955	500	1970	5	1	16387903	510	-2.50	1.06	12	1.35	-1244.00	2927.00	14980	20230816	-79.21	3020	20231228	3.15	14980	-79.21	20230816	3020	3.15	20231228	14980	-79.21	20230816	3020	3.15	20231228	0.05	N	175140	500	81 억		168729	N	N	0	N	00	N
8	20231229	100920	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3115	-70	5	-2.20	678637195	220500	201.30	3185	3195	3020	4140	2230	3185	3077.30	1.03	54468	51004	3431	3307	3226	3102	3021	3267	3062	82	955	500	1970	5	1	16387903	510	-2.50	1.06	12	1.35	-1244.00	2927.00	14980	20230816	-79.21	3020	20231228	3.15	14980	-79.21	20230816	3020	3.15	20231228	14980	-79.21	20230816	3020	3.15	20231228	0.05	N	175140	500	81 억		168729	N	N	0	N	00	N
9	20231229	090919	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3115	-70	5	-2.20	678637195	220500	201.30	3185	3195	3020	4140	2230	3185	3077.30	1.03	54468	51004	3431	3307	3226	3102	3021	3267	3062	82	955	500	1970	5	1	16387903	510	-2.50	1.06	12	1.35	-1244.00	2927.00	14980	20230816	-79.21	3020	20231228	3.15	14980	-79.21	20230816	3020	3.15	20231228	14980	-79.21	20230816	3020	3.15	20231228	0.05	N	175140	500	81 억		168729	N	N	0	N	00	N
10	20231228	160909	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3115	-70	5	-2.20	672460150	218517	199.49	3185	3195	3020	4140	2230	3185	3077.30	0.70	0	51004	3431	3307	3226	3102	3021	3267	3062	82	955	500	1970	5	1	16387903	510	-2.50	1.06	12	1.33	-1244.00	2927.00	14980	20230816	-79.21	3020	20231228	3.15	14980	-79.21	20230816	3020	3.15	20231228	14980	-79.21	20230816	3020	3.15	20231228	0.05	N	175140	500	81 억		114261	N	N	0	N	00	N
11	20231228	150917	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3085	-100	5	-3.14	650581445	211462	193.05	3185	3195	3020	4140	2230	3185	3076.59	0.70	0	51472	3431	3307	3226	3102	3021	3267	3062	82	955	500	1970	5	1	16387903	506	-2.48	1.05	12	1.29	-1244.00	2927.00	14980	20230816	-79.41	3020	20231228	2.15	14980	-79.41	20230816	3020	2.15	20231228	14980	-79.41	20230816	3020	2.15	20231228	0.05	N	175140	500	81 억		114261	N	N	0	N	00	N
12	20231228	140908	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3130	-55	5	-1.73	559691795	182090	166.24	3185	3195	3020	4140	2230	3185	3073.71	0.70	0	50550	3431	3307	3226	3102	3021	3267	3062	82	955	500	1970	5	1	16387903	513	-2.52	1.07	12	1.11	-1244.00	2927.00	14980	20230816	-79.11	3020	20231228	3.64	14980	-79.11	20230816	3020	3.64	20231228	14980	-79.11	20230816	3020	3.64	20231228	0.05	N	175140	500	81 억		114261	N	N	0	N	00	N
13	20231228	130908	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3075	-110	5	-3.45	471509605	153755	140.37	3185	3195	3020	4140	2230	3185	3066.63	0.70	0	31031	3431	3307	3226	3102	3021	3267	3062	82	955	500	1970	5	1	16387903	504	-2.47	1.05	12	0.94	-1244.00	2927.00	14980	20230816	-79.47	3020	20231228	1.82	14980	-79.47	20230816	3020	1.82	20231228	14980	-79.47	20230816	3020	1.82	20231228	0.05	N	175140	500	81 억		114261	N	N	0	N	00	N
14	20231228	120912	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3050	-135	5	-4.24	428881680	139830	127.66	3185	3195	3020	4140	2230	3185	3067.16	0.70	0	26264	3431	3307	3226	3102	3021	3267	3062	82	955	500	1970	5	1	16387903	500	-2.45	1.04	12	0.85	-1244.00	2927.00	14980	20230816	-79.64	3020	20231228	0.99	14980	-79.64	20230816	3020	0.99	20231228	14980	-79.64	20230816	3020	0.99	20231228	0.05	N	175140	500	81 억		114261	N	N	0	N	00	N
15	20231228	110913	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3055	-130	5	-4.08	289247900	93887	85.71	3185	3195	3050	4140	2230	3185	3080.81	0.70	0	27904	3431	3307	3226	3102	3021	3267	3062	82	955	500	1970	5	1	16387903	501	-2.46	1.04	12	0.57	-1244.00	2927.00	14980	20230816	-79.61	3050	20231228	0.16	14980	-79.61	20230816	3050	0.16	20231228	14980	-79.61	20230816	3050	0.16	20231228	0.05	N	175140	500	81 억		114261	N	N	0	N	00	N
16	20231228	100909	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3095	-90	5	-2.83	87499960	28206	25.75	3185	3195	3055	4140	2230	3185	3102.18	0.70	0	3336	3431	3307	3226	3102	3021	3267	3062	82	955	500	1970	5	1	16387903	507	-2.49	1.06	12	0.17	-1244.00	2927.00	14980	20230816	-79.34	3055	20231228	1.31	14980	-79.34	20230816	3055	1.31	20231228	14980	-79.34	20230816	3055	1.31	20231228	0.05	N	175140	500	81 억		114261	N	N	0	N	00	N
17	20231228	090914	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3150	-35	5	-1.10	17663415	5631	5.14	3185	3195	3085	4140	2230	3185	3136.82	0.70	0	-561	3431	3307	3226	3102	3021	3267	3062	82	955	500	1970	5	1	16387903	516	-2.53	1.08	12	0.03	-1244.00	2927.00	14980	20230816	-78.97	3085	20231228	2.11	14980	-78.97	20230816	3085	2.11	20231228	14980	-78.97	20230816	3085	2.11	20231228	0.05	N	175140	500	81 억		114261	N	N	0	N	00	N
18	20231227	160901	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3185	-110	5	-3.34	351783990	108778	76.81	3295	3350	3145	4280	2310	3295	3233.99	0.58	0	19329	3578	3436	3358	3216	3138	3397	3177	82	985	500	2040	5	1	16387903	522	-2.56	1.09	12	0.66	-1244.00	2927.00	14980	20230816	-78.74	3145	20231227	1.27	14980	-78.74	20230816	3145	1.27	20231227	14980	-78.74	20230816	3145	1.27	20231227	0.05	N	175140	500	81 억		94431	N	N	0	N	00	N
19	20231227	150914	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3200	-95	5	-2.88	278804895	85754	60.56	3295	3350	3170	4280	2310	3295	3251.22	0.58	0	15539	3578	3436	3358	3216	3138	3397	3177	82	985	500	2040	5	1	16387903	524	-2.57	1.09	12	0.52	-1244.00	2927.00	14980	20230816	-78.64	3170	20231227	0.95	14980	-78.64	20230816	3170	0.95	20231227	14980	-78.64	20230816	3170	0.95	20231227	0.05	N	175140	500	81 억		94431	N	N	0	N	00	N
20	20231227	140910	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3270	-25	5	-0.76	158517225	48250	34.07	3295	3350	3250	4280	2310	3295	3285.33	0.58	0	8846	3578	3436	3358	3216	3138	3397	3177	82	985	500	2040	5	1	16387903	536	-2.63	1.12	12	0.29	-1244.00	2927.00	14980	20230816	-78.17	3250	20231227	0.62	14980	-78.17	20230816	3250	0.62	20231227	14980	-78.17	20230816	3250	0.62	20231227	0.05	N	175140	500	81 억		94431	N	N	0	N	00	N
21	20231227	130902	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3295	0	3	0.00	132327020	40252	28.42	3295	3350	3250	4280	2310	3295	3287.46	0.58	0	7650	3578	3436	3358	3216	3138	3397	3177	82	985	500	2040	5	1	16387903	540	-2.65	1.13	12	0.25	-1244.00	2927.00	14980	20230816	-78.00	3250	20231227	1.38	14980	-78.00	20230816	3250	1.38	20231227	14980	-78.00	20230816	3250	1.38	20231227	0.05	N	175140	500	81 억		94431	N	N	0	N	00	N
22	20231227	120904	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3305	10	2	0.30	98017970	29799	21.04	3295	3350	3250	4280	2310	3295	3289.30	0.58	0	6698	3578	3436	3358	3216	3138	3397	3177	82	985	500	2040	5	1	16387903	542	-2.66	1.13	12	0.18	-1244.00	2927.00	14980	20230816	-77.94	3250	20231227	1.69	14980	-77.94	20230816	3250	1.69	20231227	14980	-77.94	20230816	3250	1.69	20231227	0.05	N	175140	500	81 억		94431	N	N	0	N	00	N
23	20231227	110910	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3295	0	3	0.00	76169110	23169	16.36	3295	3350	3250	4280	2310	3295	3287.54	0.58	0	6584	3578	3436	3358	3216	3138	3397	3177	82	985	500	2040	5	1	16387903	540	-2.65	1.13	12	0.14	-1244.00	2927.00	14980	20230816	-78.00	3250	20231227	1.38	14980	-78.00	20230816	3250	1.38	20231227	14980	-78.00	20230816	3250	1.38	20231227	0.05	N	175140	500	81 억		94431	N	N	0	N	00	N
24	20231227	100910	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3300	5	2	0.15	47324470	14391	10.16	3295	3350	3250	4280	2310	3295	3288.48	0.58	0	4780	3578	3436	3358	3216	3138	3397	3177	82	985	500	2040	5	1	16387903	541	-2.65	1.13	12	0.09	-1244.00	2927.00	14980	20230816	-77.97	3250	20231227	1.54	14980	-77.97	20230816	3250	1.54	20231227	14980	-77.97	20230816	3250	1.54	20231227	0.05	N	175140	500	81 억		94431	N	N	0	N	00	N
25	20231227	090912	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3270	-25	5	-0.76	13399970	4113	2.90	3295	3295	3250	4280	2310	3295	3257.95	0.58	0	2145	3578	3436	3358	3216	3138	3397	3177	82	985	500	2040	5	1	16387903	536	-2.63	1.12	12	0.03	-1244.00	2927.00	14980	20230816	-78.17	3250	20231227	0.62	14980	-78.17	20230816	3250	0.62	20231227	14980	-78.17	20230816	3250	0.62	20231227	0.05	N	175140	500	81 억		94431	N	N	0	N	00	N
26	20231226	160911	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3295	-215	5	-6.13	466928855	139416	140.44	3500	3500	3280	4560	2460	3510	3349.39	0.53	0	7762	3666	3587	3506	3427	3346	3547	3387	82	1050	500	2170	5	1	16387903	540	-2.65	1.13	12	0.85	-1244.00	2927.00	14980	20230816	-78.00	3280	20231226	0.46	14980	-78.00	20230816	3280	0.46	20231226	14980	-78.00	20230816	3280	0.46	20231226	0.05	N	175140	500	81 억		86533	N	N	0	N	00	N
27	20231226	150909	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3310	-200	5	-5.70	441932570	131837	132.81	3500	3500	3280	4560	2460	3510	3352.11	0.53	0	7511	3666	3587	3506	3427	3346	3547	3387	82	1050	500	2170	5	1	16387903	542	-2.66	1.13	12	0.80	-1244.00	2927.00	14980	20230816	-77.90	3280	20231226	0.91	14980	-77.90	20230816	3280	0.91	20231226	14980	-77.90	20230816	3280	0.91	20231226	0.05	N	175140	500	81 억		86533	N	N	0	N	00	N
28	20231226	140911	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3320	-190	5	-5.41	393469650	117173	118.03	3500	3500	3280	4560	2460	3510	3358.02	0.53	0	4124	3666	3587	3506	3427	3346	3547	3387	82	1050	500	2170	5	1	16387903	544	-2.67	1.13	12	0.71	-1244.00	2927.00	14980	20230816	-77.84	3280	20231226	1.22	14980	-77.84	20230816	3280	1.22	20231226	14980	-77.84	20230816	3280	1.22	20231226	0.05	N	175140	500	81 억		86533	N	N	0	N	00	N
29	20231226	130909	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3290	-220	5	-6.27	321124995	95203	95.90	3500	3500	3290	4560	2460	3510	3373.06	0.53	0	-5382	3666	3587	3506	3427	3346	3547	3387	82	1050	500	2170	5	1	16387903	539	-2.64	1.12	12	0.58	-1244.00	2927.00	14980	20230816	-78.04	3290	20231226	0.00	14980	-78.04	20230816	3290	0.00	20231226	14980	-78.04	20230816	3290	0.00	20231226	0.05	N	175140	500	81 억		86533	N	N	0	N	00	N
30	20231226	120909	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3335	-175	5	-4.99	258648360	76316	76.88	3500	3500	3335	4560	2460	3510	3389.18	0.53	0	-4648	3666	3587	3506	3427	3346	3547	3387	82	1050	500	2170	5	1	16387903	547	-2.68	1.14	12	0.47	-1244.00	2927.00	14980	20230816	-77.74	3335	20231226	0.00	14980	-77.74	20230816	3335	0.00	20231226	14980	-77.74	20230816	3335	0.00	20231226	0.05	N	175140	500	81 억		86533	N	N	0	N	00	N
31	20231226	110913	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3385	-125	5	-3.56	200736685	59005	59.44	3500	3500	3360	4560	2460	3510	3402.03	0.53	0	-3009	3666	3587	3506	3427	3346	3547	3387	82	1050	500	2170	5	1	16387903	555	-2.72	1.16	12	0.36	-1244.00	2927.00	14980	20230816	-77.40	3360	20231226	0.74	14980	-77.40	20230816	3360	0.74	20231226	14980	-77.40	20230816	3360	0.74	20231226	0.05	N	175140	500	81 억		86533	N	N	0	N	00	N
32	20231226	100908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3420	-90	5	-2.56	101029665	29606	29.82	3500	3500	3390	4560	2460	3510	3412.47	0.53	0	-1260	3666	3587	3506	3427	3346	3547	3387	82	1050	500	2170	5	1	16387903	560	-2.75	1.17	12	0.18	-1244.00	2927.00	14980	20230816	-77.17	3375	20231130	1.33	14980	-77.17	20230816	3375	1.33	20231130	14980	-77.17	20230816	3375	1.33	20231130	0.05	N	175140	500	81 억		86533	N	N	0	N	00	N
33	20231226	090911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3465	-45	5	-1.28	7465145	2167	2.18	3500	3500	3400	4560	2460	3510	3444.92	0.53	0	-1474	3666	3587	3506	3427	3346	3547	3387	82	1050	500	2170	5	1	16387903	568	-2.79	1.18	12	0.01	-1244.00	2927.00	14980	20230816	-76.87	3375	20231130	2.67	14980	-76.87	20230816	3375	2.67	20231130	14980	-76.87	20230816	3375	2.67	20231130	0.05	N	175140	500	81 억		86533	N	N	0	N	00	N
34	20231222	160856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3510	-75	5	-2.09	345488515	99166	111.52	3585	3585	3425	4660	2510	3585	3483.91	0.64	0	-18375	3821	3702	3616	3497	3411	3660	3455	82	1075	500	2220	5	1	16387903	575	-2.82	1.20	12	0.61	-1244.00	2927.00	14980	20230816	-76.57	3375	20231130	4.00	14980	-76.57	20230816	3375	4.00	20231130	14980	-76.57	20230816	3375	4.00	20231130	0.05	N	175140	500	81 억		104378	N	N	0	N	00	N
35	20231222	150854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3490	-95	5	-2.65	309282965	88712	99.76	3585	3585	3445	4660	2510	3585	3486.37	0.64	0	-16872	3821	3702	3616	3497	3411	3660	3455	82	1075	500	2220	5	1	16387903	572	-2.81	1.19	12	0.54	-1244.00	2927.00	14980	20230816	-76.70	3375	20231130	3.41	14980	-76.70	20230816	3375	3.41	20231130	14980	-76.70	20230816	3375	3.41	20231130	0.05	N	175140	500	81 억		104378	N	N	0	N	00	N
36	20231222	140851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3490	-95	5	-2.65	187120400	53398	60.05	3585	3585	3470	4660	2510	3585	3504.26	0.64	0	-15771	3821	3702	3616	3497	3411	3660	3455	82	1075	500	2220	5	1	16387903	572	-2.81	1.19	12	0.33	-1244.00	2927.00	14980	20230816	-76.70	3375	20231130	3.41	14980	-76.70	20230816	3375	3.41	20231130	14980	-76.70	20230816	3375	3.41	20231130	0.05	N	175140	500	81 억		104378	N	N	0	N	00	N
37	20231222	130854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3495	-90	5	-2.51	161172620	45968	51.69	3585	3585	3470	4660	2510	3585	3506.19	0.64	0	-14859	3821	3702	3616	3497	3411	3660	3455	82	1075	500	2220	5	1	16387903	573	-2.81	1.19	12	0.28	-1244.00	2927.00	14980	20230816	-76.67	3375	20231130	3.56	14980	-76.67	20230816	3375	3.56	20231130	14980	-76.67	20230816	3375	3.56	20231130	0.05	N	175140	500	81 억		104378	N	N	0	N	00	N
38	20231222	120851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3490	-95	5	-2.65	125254095	35657	40.10	3585	3585	3480	4660	2510	3585	3512.75	0.64	0	-13236	3821	3702	3616	3497	3411	3660	3455	82	1075	500	2220	5	1	16387903	572	-2.81	1.19	12	0.22	-1244.00	2927.00	14980	20230816	-76.70	3375	20231130	3.41	14980	-76.70	20230816	3375	3.41	20231130	14980	-76.70	20230816	3375	3.41	20231130	0.05	N	175140	500	81 억		104378	N	N	0	N	00	N
39	20231222	110851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3495	-90	5	-2.51	113430390	32279	36.30	3585	3585	3480	4660	2510	3585	3514.06	0.64	0	-12653	3821	3702	3616	3497	3411	3660	3455	82	1075	500	2220	5	1	16387903	573	-2.81	1.19	12	0.20	-1244.00	2927.00	14980	20230816	-76.67	3375	20231130	3.56	14980	-76.67	20230816	3375	3.56	20231130	14980	-76.67	20230816	3375	3.56	20231130	0.05	N	175140	500	81 억		104378	N	N	0	N	00	N
40	20231222	100849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3520	-65	5	-1.81	84593810	24064	27.06	3585	3585	3480	4660	2510	3585	3515.37	0.64	0	-11498	3821	3702	3616	3497	3411	3660	3455	82	1075	500	2220	5	1	16387903	577	-2.83	1.20	12	0.15	-1244.00	2927.00	14980	20230816	-76.50	3375	20231130	4.30	14980	-76.50	20230816	3375	4.30	20231130	14980	-76.50	20230816	3375	4.30	20231130	0.05	N	175140	500	81 억		104378	N	N	0	N	00	N
41	20231222	090853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3545	-40	5	-1.12	11806765	3326	3.74	3585	3585	3540	4660	2510	3585	3549.84	0.64	0	-476	3821	3702	3616	3497	3411	3660	3455	82	1075	500	2220	5	1	16387903	581	-2.85	1.21	12	0.02	-1244.00	2927.00	14980	20230816	-76.34	3375	20231130	5.04	14980	-76.34	20230816	3375	5.04	20231130	14980	-76.34	20230816	3375	5.04	20231130	0.05	N	175140	500	81 억		104378	N	N	0	N	00	N
42	20231221	160846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3585	-15	5	-0.42	319362615	88285	56.68	3695	3735	3530	4680	2520	3600	3617.41	0.63	0	947	3903	3751	3643	3491	3383	3697	3437	82	1080	500	2230	5	1	16387903	588	-2.88	1.22	12	0.54	-1244.00	2927.00	14980	20230816	-76.07	3375	20231130	6.22	14980	-76.07	20230816	3375	6.22	20231130	14980	-76.07	20230816	3375	6.22	20231130	0.05	N	175140	500	81 억		103380	N	N	0	N	00	N
43	20231221	150849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3555	-45	5	-1.25	294704075	81376	52.24	3695	3735	3530	4680	2520	3600	3621.51	0.63	0	418	3903	3751	3643	3491	3383	3697	3437	82	1080	500	2230	5	1	16387903	583	-2.86	1.21	12	0.50	-1244.00	2927.00	14980	20230816	-76.27	3375	20231130	5.33	14980	-76.27	20230816	3375	5.33	20231130	14980	-76.27	20230816	3375	5.33	20231130	0.05	N	175140	500	81 억		103380	N	N	0	N	00	N
44	20231221	140847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3570	-30	5	-0.83	215791890	59175	37.99	3695	3735	3570	4680	2520	3600	3646.67	0.63	0	1580	3903	3751	3643	3491	3383	3697	3437	82	1080	500	2230	5	1	16387903	585	-2.87	1.22	12	0.36	-1244.00	2927.00	14980	20230816	-76.17	3375	20231130	5.78	14980	-76.17	20230816	3375	5.78	20231130	14980	-76.17	20230816	3375	5.78	20231130	0.05	N	175140	500	81 억		103380	N	N	0	N	00	N
45	20231221	130844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3615	15	2	0.42	152451425	41606	26.71	3695	3735	3610	4680	2520	3600	3664.17	0.63	0	3507	3903	3751	3643	3491	3383	3697	3437	82	1080	500	2230	5	1	16387903	592	-2.91	1.24	12	0.25	-1244.00	2927.00	14980	20230816	-75.87	3375	20231130	7.11	14980	-75.87	20230816	3375	7.11	20231130	14980	-75.87	20230816	3375	7.11	20231130	0.05	N	175140	500	81 억		103380	N	N	0	N	00	N
46	20231221	120851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3645	45	2	1.25	127230645	34636	22.23	3695	3735	3610	4680	2520	3600	3673.36	0.63	0	2921	3903	3751	3643	3491	3383	3697	3437	82	1080	500	2230	5	1	16387903	597	-2.93	1.25	12	0.21	-1244.00	2927.00	14980	20230816	-75.67	3375	20231130	8.00	14980	-75.67	20230816	3375	8.00	20231130	14980	-75.67	20230816	3375	8.00	20231130	0.05	N	175140	500	81 억		103380	N	N	0	N	00	N
47	20231221	110851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3635	35	2	0.97	122489230	33336	21.40	3695	3735	3610	4680	2520	3600	3674.38	0.63	0	2307	3903	3751	3643	3491	3383	3697	3437	82	1080	500	2230	5	1	16387903	596	-2.92	1.24	12	0.20	-1244.00	2927.00	14980	20230816	-75.73	3375	20231130	7.70	14980	-75.73	20230816	3375	7.70	20231130	14980	-75.73	20230816	3375	7.70	20231130	0.05	N	175140	500	81 억		103380	N	N	0	N	00	N
48	20231221	100847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3645	45	2	1.25	109227890	29689	19.06	3695	3735	3610	4680	2520	3600	3679.07	0.63	0	1625	3903	3751	3643	3491	3383	3697	3437	82	1080	500	2230	5	1	16387903	597	-2.93	1.25	12	0.18	-1244.00	2927.00	14980	20230816	-75.67	3375	20231130	8.00	14980	-75.67	20230816	3375	8.00	20231130	14980	-75.67	20230816	3375	8.00	20231130	0.05	N	175140	500	81 억		103380	N	N	0	N	00	N
49	20231221	090848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3720	120	2	3.33	45942980	12455	8.00	3695	3735	3640	4680	2520	3600	3688.72	0.63	0	-317	3903	3751	3643	3491	3383	3697	3437	82	1080	500	2230	5	1	16387903	610	-2.99	1.27	12	0.08	-1244.00	2927.00	14980	20230816	-75.17	3375	20231130	10.22	14980	-75.17	20230816	3375	10.22	20231130	14980	-75.17	20230816	3375	10.22	20231130	0.05	N	175140	500	81 억		103380	N	N	0	N	00	N
50	20231220	160850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3600	-170	5	-4.51	501361820	139092	175.98	3795	3795	3535	4900	2640	3770	3604.54	0.71	0	-13570	4100	3935	3845	3680	3590	3890	3635	82	1130	500	2330	5	1	16387903	590	-2.89	1.23	12	0.85	-1244.00	2927.00	14980	20230816	-75.97	3375	20231130	6.67	14980	-75.97	20230816	3375	6.67	20231130	14980	-75.97	20230816	3375	6.67	20231130	0.05	N	175140	500	81 억		116008	N	N	0	N	00	N
51	20231220	150934	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3550	-220	5	-5.84	463209370	128419	162.48	3795	3795	3535	4900	2640	3770	3607.02	0.71	0	-10620	4100	3935	3845	3680	3590	3890	3635	82	1130	500	2330	5	1	16387903	582	-2.85	1.21	12	0.78	-1244.00	2927.00	14980	20230816	-76.30	3375	20231130	5.19	14980	-76.30	20230816	3375	5.19	20231130	14980	-76.30	20230816	3375	5.19	20231130	0.05	N	175140	500	81 억		116008	N	N	0	N	00	N
52	20231220	140947	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3555	-215	5	-5.70	339564310	93635	118.47	3795	3795	3550	4900	2640	3770	3626.47	0.71	0	-2000	4100	3935	3845	3680	3590	3890	3635	82	1130	500	2330	5	1	16387903	583	-2.86	1.21	12	0.57	-1244.00	2927.00	14980	20230816	-76.27	3375	20231130	5.33	14980	-76.27	20230816	3375	5.33	20231130	14980	-76.27	20230816	3375	5.33	20231130	0.05	N	175140	500	81 억		116008	N	N	0	N	00	N
53	20231220	130939	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3575	-195	5	-5.17	275694290	75735	95.82	3795	3795	3560	4900	2640	3770	3640.25	0.71	0	3026	4100	3935	3845	3680	3590	3890	3635	82	1130	500	2330	5	1	16387903	586	-2.87	1.22	12	0.46	-1244.00	2927.00	14980	20230816	-76.13	3375	20231130	5.93	14980	-76.13	20230816	3375	5.93	20231130	14980	-76.13	20230816	3375	5.93	20231130	0.05	N	175140	500	81 억		116008	N	N	0	N	00	N
54	20231220	120845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3645	-125	5	-3.32	149663230	40652	51.43	3795	3795	3630	4900	2640	3770	3681.57	0.71	0	7623	4100	3935	3845	3680	3590	3890	3635	82	1130	500	2330	5	1	16387903	597	-2.93	1.25	12	0.25	-1244.00	2927.00	14980	20230816	-75.67	3375	20231130	8.00	14980	-75.67	20230816	3375	8.00	20231130	14980	-75.67	20230816	3375	8.00	20231130	0.05	N	175140	500	81 억		116008	N	N	0	N	00	N
55	20231220	110848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3725	-45	5	-1.19	84715095	22875	28.94	3795	3795	3685	4900	2640	3770	3703.39	0.71	0	9263	4100	3935	3845	3680	3590	3890	3635	82	1130	500	2330	5	1	16387903	610	-2.99	1.27	12	0.14	-1244.00	2927.00	14980	20230816	-75.13	3375	20231130	10.37	14980	-75.13	20230816	3375	10.37	20231130	14980	-75.13	20230816	3375	10.37	20231130	0.05	N	175140	500	81 억		116008	N	N	0	N	00	N
56	20231220	100849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3700	-70	5	-1.86	55742630	15040	19.03	3795	3795	3690	4900	2640	3770	3706.29	0.71	0	8823	4100	3935	3845	3680	3590	3890	3635	82	1130	500	2330	5	1	16387903	606	-2.97	1.26	12	0.09	-1244.00	2927.00	14980	20230816	-75.30	3375	20231130	9.63	14980	-75.30	20230816	3375	9.63	20231130	14980	-75.30	20230816	3375	9.63	20231130	0.05	N	175140	500	81 억		116008	N	N	0	N	00	N
57	20231220	090846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3780	10	2	0.27	400410	106	0.13	3795	3795	3770	4900	2640	3770	3777.45	0.71	0	-25	4100	3935	3845	3680	3590	3890	3635	82	1130	500	2330	5	1	16387903	619	-3.04	1.29	12	0.00	-1244.00	2927.00	14980	20230816	-74.77	3375	20231130	12.00	14980	-74.77	20230816	3375	12.00	20231130	14980	-74.77	20230816	3375	12.00	20231130	0.05	N	175140	500	81 억		116008	N	N	0	N	00	N
58	20231219	160846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3770	0	3	0.00	302370770	78586	118.47	3800	4010	3755	4900	2640	3770	3847.64	0.79	0	-13404	3943	3856	3728	3641	3513	3792	3577	82	1130	500	2330	5	1	16387903	618	-3.03	1.29	12	0.48	-1244.00	2927.00	14980	20230816	-74.83	3375	20231130	11.70	14980	-74.83	20230816	3375	11.70	20231130	14980	-74.83	20230816	3375	11.70	20231130	0.05	N	175140	500	81 억		129498	N	N	0	N	00	N
59	20231219	150850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3770	0	3	0.00	287978925	74767	112.71	3800	4010	3760	4900	2640	3770	3851.68	0.79	0	-12683	3943	3856	3728	3641	3513	3792	3577	82	1130	500	2330	5	1	16387903	618	-3.03	1.29	12	0.46	-1244.00	2927.00	14980	20230816	-74.83	3375	20231130	11.70	14980	-74.83	20230816	3375	11.70	20231130	14980	-74.83	20230816	3375	11.70	20231130	0.05	N	175140	500	81 억		129498	N	N	0	N	00	N
60	20231219	140845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3830	60	2	1.59	245041905	63587	95.86	3800	4010	3760	4900	2640	3770	3853.65	0.79	0	-6387	3943	3856	3728	3641	3513	3792	3577	82	1130	500	2330	5	1	16387903	628	-3.08	1.31	12	0.39	-1244.00	2927.00	14980	20230816	-74.43	3375	20231130	13.48	14980	-74.43	20230816	3375	13.48	20231130	14980	-74.43	20230816	3375	13.48	20231130	0.05	N	175140	500	81 억		129498	N	N	0	N	00	N
61	20231219	130850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3870	100	2	2.65	216158825	56070	84.52	3800	4010	3760	4900	2640	3770	3855.16	0.79	0	-3367	3943	3856	3728	3641	3513	3792	3577	82	1130	500	2330	5	1	16387903	634	-3.11	1.32	12	0.34	-1244.00	2927.00	14980	20230816	-74.17	3375	20231130	14.67	14980	-74.17	20230816	3375	14.67	20231130	14980	-74.17	20230816	3375	14.67	20231130	0.05	N	175140	500	81 억		129498	N	N	0	N	00	N
62	20231219	120853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3885	115	2	3.05	198379740	51486	77.61	3800	4010	3760	4900	2640	3770	3853.08	0.79	0	-340	3943	3856	3728	3641	3513	3792	3577	82	1130	500	2330	5	1	16387903	637	-3.12	1.33	12	0.31	-1244.00	2927.00	14980	20230816	-74.07	3375	20231130	15.11	14980	-74.07	20230816	3375	15.11	20231130	14980	-74.07	20230816	3375	15.11	20231130	0.05	N	175140	500	81 억		129498	N	N	0	N	00	N
63	20231219	110849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3895	125	2	3.32	137037565	35830	54.01	3800	3920	3760	4900	2640	3770	3824.66	0.79	0	3984	3943	3856	3728	3641	3513	3792	3577	82	1130	500	2330	5	1	16387903	638	-3.13	1.33	12	0.22	-1244.00	2927.00	14980	20230816	-74.00	3375	20231130	15.41	14980	-74.00	20230816	3375	15.41	20231130	14980	-74.00	20230816	3375	15.41	20231130	0.05	N	175140	500	81 억		129498	N	N	0	N	00	N
64	20231219	100847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3830	60	2	1.59	73746390	19302	29.10	3800	3920	3760	4900	2640	3770	3820.66	0.79	0	4742	3943	3856	3728	3641	3513	3792	3577	82	1130	500	2330	5	1	16387903	628	-3.08	1.31	12	0.12	-1244.00	2927.00	14980	20230816	-74.43	3375	20231130	13.48	14980	-74.43	20230816	3375	13.48	20231130	14980	-74.43	20230816	3375	13.48	20231130	0.05	N	175140	500	81 억		129498	N	N	0	N	00	N
65	20231219	090843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3760	-10	5	-0.27	15474685	4112	6.20	3800	3800	3760	4900	2640	3770	3763.30	0.79	0	849	3943	3856	3728	3641	3513	3792	3577	82	1130	500	2330	5	1	16387903	616	-3.02	1.28	12	0.03	-1244.00	2927.00	14980	20230816	-74.90	3375	20231130	11.41	14980	-74.90	20230816	3375	11.41	20231130	14980	-74.90	20230816	3375	11.41	20231130	0.05	N	175140	500	81 억		129498	N	N	0	N	00	N
66	20231218	160842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3770	-45	5	-1.18	243253745	66020	101.66	3785	3815	3600	4955	2675	3815	3684.52	0.72	0	10470	3951	3882	3746	3677	3541	3917	3712	82	1140	500	2360	5	1	16387903	618	-3.03	1.29	12	0.40	-1244.00	2927.00	14980	20230816	-74.83	3375	20231130	11.70	14980	-74.83	20230816	3375	11.70	20231130	14980	-74.83	20230816	3375	11.70	20231130	0.05	N	175140	500	81 억		118618	N	N	0	N	00	N
67	20231218	150845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3755	-60	5	-1.57	237754500	64560	99.41	3785	3815	3600	4955	2675	3815	3682.69	0.72	0	10539	3951	3882	3746	3677	3541	3917	3712	82	1140	500	2360	5	1	16387903	615	-3.02	1.28	12	0.39	-1244.00	2927.00	14980	20230816	-74.93	3375	20231130	11.26	14980	-74.93	20230816	3375	11.26	20231130	14980	-74.93	20230816	3375	11.26	20231130	0.05	N	175140	500	81 억		118618	N	N	0	N	00	N
68	20231218	140842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3745	-70	5	-1.83	231637635	62927	96.90	3785	3815	3600	4955	2675	3815	3681.05	0.72	0	9537	3951	3882	3746	3677	3541	3917	3712	82	1140	500	2360	5	1	16387903	614	-3.01	1.28	12	0.38	-1244.00	2927.00	14980	20230816	-75.00	3375	20231130	10.96	14980	-75.00	20230816	3375	10.96	20231130	14980	-75.00	20230816	3375	10.96	20231130	0.05	N	175140	500	81 억		118618	N	N	0	N	00	N
69	20231218	130842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3710	-105	5	-2.75	219580070	59689	91.91	3785	3815	3600	4955	2675	3815	3678.73	0.72	0	8984	3951	3882	3746	3677	3541	3917	3712	82	1140	500	2360	5	1	16387903	608	-2.98	1.27	12	0.36	-1244.00	2927.00	14980	20230816	-75.23	3375	20231130	9.93	14980	-75.23	20230816	3375	9.93	20231130	14980	-75.23	20230816	3375	9.93	20231130	0.05	N	175140	500	81 억		118618	N	N	0	N	00	N
70	20231218	120836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3740	-75	5	-1.97	207525420	56443	86.91	3785	3815	3600	4955	2675	3815	3676.72	0.72	0	8054	3951	3882	3746	3677	3541	3917	3712	82	1140	500	2360	5	1	16387903	613	-3.01	1.28	12	0.34	-1244.00	2927.00	14980	20230816	-75.03	3375	20231130	10.81	14980	-75.03	20230816	3375	10.81	20231130	14980	-75.03	20230816	3375	10.81	20231130	0.05	N	175140	500	81 억		118618	N	N	0	N	00	N
71	20231218	110840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3690	-125	5	-3.28	193151335	52555	80.93	3785	3815	3600	4955	2675	3815	3675.22	0.72	0	7661	3951	3882	3746	3677	3541	3917	3712	82	1140	500	2360	5	1	16387903	605	-2.97	1.26	12	0.32	-1244.00	2927.00	14980	20230816	-75.37	3375	20231130	9.33	14980	-75.37	20230816	3375	9.33	20231130	14980	-75.37	20230816	3375	9.33	20231130	0.05	N	175140	500	81 억		118618	N	N	0	N	00	N
72	20231218	100837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3775	-40	5	-1.05	64590535	17331	26.69	3785	3815	3645	4955	2675	3815	3726.87	0.72	0	-955	3951	3882	3746	3677	3541	3917	3712	82	1140	500	2360	5	1	16387903	619	-3.03	1.29	12	0.11	-1244.00	2927.00	14980	20230816	-74.80	3375	20231130	11.85	14980	-74.80	20230816	3375	11.85	20231130	14980	-74.80	20230816	3375	11.85	20231130	0.05	N	175140	500	81 억		118618	N	N	0	N	00	N
73	20231218	090836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3670	-145	5	-3.80	14608225	3935	6.06	3785	3785	3660	4955	2675	3815	3712.36	0.72	0	165	3951	3882	3746	3677	3541	3917	3712	82	1140	500	2360	5	1	16387903	601	-2.95	1.25	12	0.02	-1244.00	2927.00	14980	20230816	-75.50	3375	20231130	8.74	14980	-75.50	20230816	3375	8.74	20231130	14980	-75.50	20230816	3375	8.74	20231130	0.05	N	175140	500	81 억		118618	N	N	0	N	00	N
74	20231215	160837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3815	75	2	2.01	240523690	64710	47.03	3790	3815	3610	4860	2620	3740	3716.84	0.65	0	11440	4000	3870	3775	3645	3550	3822	3597	82	1120	500	2310	5	1	16387903	625	-3.07	1.30	12	0.39	-1244.00	2927.00	14980	20230816	-74.53	3375	20231130	13.04	14980	-74.53	20230816	3375	13.04	20231130	14980	-74.53	20230816	3375	13.04	20231130	0.05	N	175140	500	81 억		107308	N	N	0	N	00	N
75	20231215	150841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3765	25	2	0.67	219122175	59080	42.94	3790	3810	3610	4860	2620	3740	3708.91	0.65	0	11927	4000	3870	3775	3645	3550	3822	3597	82	1120	500	2310	5	1	16387903	617	-3.03	1.29	12	0.36	-1244.00	2927.00	14980	20230816	-74.87	3375	20231130	11.56	14980	-74.87	20230816	3375	11.56	20231130	14980	-74.87	20230816	3375	11.56	20231130	0.05	N	175140	500	81 억		107308	N	N	0	N	00	N
76	20231215	140841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3740	0	3	0.00	205361320	55427	40.28	3790	3810	3610	4860	2620	3740	3705.08	0.65	0	11557	4000	3870	3775	3645	3550	3822	3597	82	1120	500	2310	5	1	16387903	613	-3.01	1.28	12	0.34	-1244.00	2927.00	14980	20230816	-75.03	3375	20231130	10.81	14980	-75.03	20230816	3375	10.81	20231130	14980	-75.03	20230816	3375	10.81	20231130	0.05	N	175140	500	81 억		107308	N	N	0	N	00	N
77	20231215	130835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3720	-20	5	-0.53	188892770	51062	37.11	3790	3810	3610	4860	2620	3740	3699.28	0.65	0	10825	4000	3870	3775	3645	3550	3822	3597	82	1120	500	2310	5	1	16387903	610	-2.99	1.27	12	0.31	-1244.00	2927.00	14980	20230816	-75.17	3375	20231130	10.22	14980	-75.17	20230816	3375	10.22	20231130	14980	-75.17	20230816	3375	10.22	20231130	0.05	N	175140	500	81 억		107308	N	N	0	N	00	N
78	20231215	120836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3750	10	2	0.27	176449080	47726	34.69	3790	3810	3610	4860	2620	3740	3697.13	0.65	0	10563	4000	3870	3775	3645	3550	3822	3597	82	1120	500	2310	5	1	16387903	615	-3.01	1.28	12	0.29	-1244.00	2927.00	14980	20230816	-74.97	3375	20231130	11.11	14980	-74.97	20230816	3375	11.11	20231130	14980	-74.97	20230816	3375	11.11	20231130	0.05	N	175140	500	81 억		107308	N	N	0	N	00	N
79	20231215	110831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3735	-5	5	-0.13	159764455	43271	31.45	3790	3810	3610	4860	2620	3740	3692.18	0.65	0	10315	4000	3870	3775	3645	3550	3822	3597	82	1120	500	2310	5	1	16387903	612	-3.00	1.28	12	0.26	-1244.00	2927.00	14980	20230816	-75.07	3375	20231130	10.67	14980	-75.07	20230816	3375	10.67	20231130	14980	-75.07	20230816	3375	10.67	20231130	0.05	N	175140	500	81 억		107308	N	N	0	N	00	N
80	20231215	100836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3665	-75	5	-2.01	121687440	33079	24.04	3790	3810	3610	4860	2620	3740	3678.69	0.65	0	6557	4000	3870	3775	3645	3550	3822	3597	82	1120	500	2310	5	1	16387903	601	-2.95	1.25	12	0.20	-1244.00	2927.00	14980	20230816	-75.53	3375	20231130	8.59	14980	-75.53	20230816	3375	8.59	20231130	14980	-75.53	20230816	3375	8.59	20231130	0.05	N	175140	500	81 억		107308	N	N	0	N	00	N
81	20231215	090839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3665	-75	5	-2.01	10624610	2857	2.08	3790	3790	3665	4860	2620	3740	3718.80	0.65	0	-1802	4000	3870	3775	3645	3550	3822	3597	82	1120	500	2310	5	1	16387903	601	-2.95	1.25	12	0.02	-1244.00	2927.00	14980	20230816	-75.53	3375	20231130	8.59	14980	-75.53	20230816	3375	8.59	20231130	14980	-75.53	20230816	3375	8.59	20231130	0.05	N	175140	500	81 억		107308	N	N	0	N	00	N
82	20231214	160833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3740	-155	5	-3.98	515982035	137351	163.25	3900	3905	3680	5060	2730	3895	3756.67	0.48	0	27217	4071	3982	3906	3817	3741	3945	3780	82	1165	500	2410	5	1	16387903	613	-3.01	1.28	12	0.84	-1244.00	2927.00	14980	20230816	-75.03	3375	20231130	10.81	14980	-75.03	20230816	3375	10.81	20231130	14980	-75.03	20230816	3375	10.81	20231130	0.05	N	175140	500	81 억		78196	N	N	0	N	00	N
83	20231214	150902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3700	-195	5	-5.01	485775730	129204	153.57	3900	3905	3680	5060	2730	3895	3759.76	0.48	0	29677	4071	3982	3906	3817	3741	3945	3780	82	1165	500	2410	5	1	16387903	606	-2.97	1.26	12	0.79	-1244.00	2927.00	14980	20230816	-75.30	3375	20231130	9.63	14980	-75.30	20230816	3375	9.63	20231130	14980	-75.30	20230816	3375	9.63	20231130	0.05	N	175140	500	81 억		78196	N	N	0	N	00	N
84	20231214	140838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3710	-185	5	-4.75	457435040	121538	144.45	3900	3905	3685	5060	2730	3895	3763.72	0.48	0	29620	4071	3982	3906	3817	3741	3945	3780	82	1165	500	2410	5	1	16387903	608	-2.98	1.27	12	0.74	-1244.00	2927.00	14980	20230816	-75.23	3375	20231130	9.93	14980	-75.23	20230816	3375	9.93	20231130	14980	-75.23	20230816	3375	9.93	20231130	0.05	N	175140	500	81 억		78196	N	N	0	N	00	N
85	20231214	130859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3850	-45	5	-1.16	331357395	87665	104.19	3900	3905	3700	5060	2730	3895	3779.81	0.48	0	21614	4071	3982	3906	3817	3741	3945	3780	82	1165	500	2410	5	1	16387903	631	-3.09	1.32	12	0.53	-1244.00	2927.00	14980	20230816	-74.30	3375	20231130	14.07	14980	-74.30	20230816	3375	14.07	20231130	14980	-74.30	20230816	3375	14.07	20231130	0.05	N	175140	500	81 억		78196	N	N	0	N	00	N
86	20231214	120911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3725	-170	5	-4.36	216026365	56953	67.69	3900	3905	3715	5060	2730	3895	3793.06	0.48	0	3520	4071	3982	3906	3817	3741	3945	3780	82	1165	500	2410	5	1	16387903	610	-2.99	1.27	12	0.35	-1244.00	2927.00	14980	20230816	-75.13	3375	20231130	10.37	14980	-75.13	20230816	3375	10.37	20231130	14980	-75.13	20230816	3375	10.37	20231130	0.05	N	175140	500	81 억		78196	N	N	0	N	00	N
87	20231214	110845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3810	-85	5	-2.18	147178655	38613	45.89	3900	3905	3780	5060	2730	3895	3811.63	0.48	0	3856	4071	3982	3906	3817	3741	3945	3780	82	1165	500	2410	5	1	16387903	624	-3.06	1.30	12	0.24	-1244.00	2927.00	14980	20230816	-74.57	3375	20231130	12.89	14980	-74.57	20230816	3375	12.89	20231130	14980	-74.57	20230816	3375	12.89	20231130	0.05	N	175140	500	81 억		78196	N	N	0	N	00	N
88	20231214	100826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3805	-90	5	-2.31	87809240	22956	27.28	3900	3905	3800	5060	2730	3895	3825.11	0.48	0	2347	4071	3982	3906	3817	3741	3945	3780	82	1165	500	2410	5	1	16387903	624	-3.06	1.30	12	0.14	-1244.00	2927.00	14980	20230816	-74.60	3375	20231130	12.74	14980	-74.60	20230816	3375	12.74	20231130	14980	-74.60	20230816	3375	12.74	20231130	0.05	N	175140	500	81 억		78196	N	N	0	N	00	N
89	20231214	090806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3905	10	2	0.26	761380	195	0.23	3900	3905	3900	5060	2730	3895	3904.51	0.48	0	-26	4071	3982	3906	3817	3741	3945	3780	82	1165	500	2410	5	1	16387903	640	-3.14	1.33	12	0.00	-1244.00	2927.00	14980	20230816	-73.93	3375	20231130	15.70	14980	-73.93	20230816	3375	15.70	20231130	14980	-73.93	20230816	3375	15.70	20231130	0.05	N	175140	500	81 억		78196	N	N	0	N	00	N
90	20231213	160831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3895	-30	5	-0.76	327738865	83852	57.88	3925	3995	3830	5100	2750	3925	3908.56	0.45	0	2679	4368	4146	3973	3751	3578	4060	3665	82	1175	500	2430	5	1	16387903	638	-3.13	1.33	12	0.51	-1244.00	2927.00	14980	20230816	-74.00	3375	20231130	15.41	14980	-74.00	20230816	3375	15.41	20231130	14980	-74.00	20230816	3375	15.41	20231130	0.05	N	175140	500	81 억		74331	N	N	0	N	00	N
91	20231213	150848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3920	-5	5	-0.13	316987525	81093	55.98	3925	3995	3830	5100	2750	3925	3908.94	0.45	0	2962	4368	4146	3973	3751	3578	4060	3665	82	1175	500	2430	5	1	16387903	642	-3.15	1.34	12	0.49	-1244.00	2927.00	14980	20230816	-73.83	3375	20231130	16.15	14980	-73.83	20230816	3375	16.15	20231130	14980	-73.83	20230816	3375	16.15	20231130	0.05	N	175140	500	81 억		74331	N	N	0	N	00	N
92	20231213	140847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3940	15	2	0.38	273339990	69952	48.29	3925	3995	3830	5100	2750	3925	3907.54	0.45	0	8724	4368	4146	3973	3751	3578	4060	3665	82	1175	500	2430	5	1	16387903	646	-3.17	1.35	12	0.43	-1244.00	2927.00	14980	20230816	-73.70	3375	20231130	16.74	14980	-73.70	20230816	3375	16.74	20231130	14980	-73.70	20230816	3375	16.74	20231130	0.05	N	175140	500	81 억		74331	N	N	0	N	00	N
93	20231213	130851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3980	55	2	1.40	256291925	65639	45.31	3925	3995	3830	5100	2750	3925	3904.57	0.45	0	9024	4368	4146	3973	3751	3578	4060	3665	82	1175	500	2430	5	1	16387903	652	-3.20	1.36	12	0.40	-1244.00	2927.00	14980	20230816	-73.43	3375	20231130	17.93	14980	-73.43	20230816	3375	17.93	20231130	14980	-73.43	20230816	3375	17.93	20231130	0.05	N	175140	500	81 억		74331	N	N	0	N	00	N
94	20231213	120847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3865	-60	5	-1.53	149120835	38233	26.39	3925	3995	3830	5100	2750	3925	3900.32	0.45	0	1082	4368	4146	3973	3751	3578	4060	3665	82	1175	500	2430	5	1	16387903	633	-3.11	1.32	12	0.23	-1244.00	2927.00	14980	20230816	-74.20	3375	20231130	14.52	14980	-74.20	20230816	3375	14.52	20231130	14980	-74.20	20230816	3375	14.52	20231130	0.05	N	175140	500	81 억		74331	N	N	0	N	00	N
95	20231213	110849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3900	-25	5	-0.64	138758090	35556	24.54	3925	3995	3830	5100	2750	3925	3902.52	0.45	0	1181	4368	4146	3973	3751	3578	4060	3665	82	1175	500	2430	5	1	16387903	639	-3.14	1.33	12	0.22	-1244.00	2927.00	14980	20230816	-73.97	3375	20231130	15.56	14980	-73.97	20230816	3375	15.56	20231130	14980	-73.97	20230816	3375	15.56	20231130	0.05	N	175140	500	81 억		74331	N	N	0	N	00	N
96	20231213	100854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3855	-70	5	-1.78	91556125	23585	16.28	3925	3960	3830	5100	2750	3925	3881.96	0.45	0	827	4368	4146	3973	3751	3578	4060	3665	82	1175	500	2430	5	1	16387903	632	-3.10	1.32	12	0.14	-1244.00	2927.00	14980	20230816	-74.27	3375	20231130	14.22	14980	-74.27	20230816	3375	14.22	20231130	14980	-74.27	20230816	3375	14.22	20231130	0.05	N	175140	500	81 억		74331	N	N	0	N	00	N
97	20231213	090841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3950	25	2	0.64	17841475	4562	3.15	3925	3960	3855	5100	2750	3925	3910.89	0.45	0	759	4368	4146	3973	3751	3578	4060	3665	82	1175	500	2430	5	1	16387903	647	-3.18	1.35	12	0.03	-1244.00	2927.00	14980	20230816	-73.63	3375	20231130	17.04	14980	-73.63	20230816	3375	17.04	20231130	14980	-73.63	20230816	3375	17.04	20231130	0.05	N	175140	500	81 억		74331	N	N	0	N	00	N
98	20231212	160813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3925	-225	5	-5.42	574912550	143857	82.25	4195	4195	3800	5390	2905	4150	3996.43	0.53	0	-14164	4596	4372	4101	3877	3606	4485	3990	82	1240	500	2570	5	1	16387903	643	-3.16	1.34	12	0.88	-1244.00	2927.00	14980	20230816	-73.80	3375	20231130	16.30	14980	-73.80	20230816	3375	16.30	20231130	14980	-73.80	20230816	3375	16.30	20231130	0.05	N	175140	500	81 억		86937	N	N	0	N	00	N
99	20231212	150820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3920	-230	5	-5.54	538845820	134652	76.99	4195	4195	3800	5390	2905	4150	4001.77	0.53	0	-11662	4596	4372	4101	3877	3606	4485	3990	82	1240	500	2570	5	1	16387903	642	-3.15	1.34	12	0.82	-1244.00	2927.00	14980	20230816	-73.83	3375	20231130	16.15	14980	-73.83	20230816	3375	16.15	20231130	14980	-73.83	20230816	3375	16.15	20231130	0.05	N	175140	500	81 억		86937	N	N	0	N	00	N
100	20231212	140736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3940	-210	5	-5.06	420083180	104372	59.68	4195	4195	3800	5390	2905	4150	4024.86	0.53	0	-18963	4596	4372	4101	3877	3606	4485	3990	82	1240	500	2570	5	1	16387903	646	-3.17	1.35	12	0.64	-1244.00	2927.00	14980	20230816	-73.70	3375	20231130	16.74	14980	-73.70	20230816	3375	16.74	20231130	14980	-73.70	20230816	3375	16.74	20231130	0.05	N	175140	500	81 억		86937	N	N	0	N	00	N
101	20231212	130740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4045	-105	5	-2.53	384803155	95484	54.59	4195	4195	3800	5390	2905	4150	4030.03	0.53	0	-19435	4596	4372	4101	3877	3606	4485	3990	82	1240	500	2570	5	1	16387903	663	-3.25	1.38	12	0.58	-1244.00	2927.00	14980	20230816	-73.00	3375	20231130	19.85	14980	-73.00	20230816	3375	19.85	20231130	14980	-73.00	20230816	3375	19.85	20231130	0.05	N	175140	500	81 억		86937	N	N	0	N	00	N
102	20231212	120731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4005	-145	5	-3.49	337569015	83686	47.85	4195	4195	3800	5390	2905	4150	4033.76	0.53	0	-17030	4596	4372	4101	3877	3606	4485	3990	82	1240	500	2570	5	1	16387903	656	-3.22	1.37	12	0.51	-1244.00	2927.00	14980	20230816	-73.26	3375	20231130	18.67	14980	-73.26	20230816	3375	18.67	20231130	14980	-73.26	20230816	3375	18.67	20231130	0.05	N	175140	500	81 억		86937	N	N	0	N	00	N
103	20231212	110743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4090	-60	5	-1.45	327412830	81182	46.42	4195	4195	3800	5390	2905	4150	4033.07	0.53	0	-16727	4596	4372	4101	3877	3606	4485	3990	82	1240	500	2570	5	1	16387903	670	-3.29	1.40	12	0.50	-1244.00	2927.00	14980	20230816	-72.70	3375	20231130	21.19	14980	-72.70	20230816	3375	21.19	20231130	14980	-72.70	20230816	3375	21.19	20231130	0.05	N	175140	500	81 억		86937	N	N	0	N	00	N
104	20231212	100813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4000	-150	5	-3.61	237038260	58895	33.67	4195	4195	3800	5390	2905	4150	4024.76	0.53	0	-17796	4596	4372	4101	3877	3606	4485	3990	82	1240	500	2570	5	1	16387903	656	-3.22	1.37	12	0.36	-1244.00	2927.00	14980	20230816	-73.30	3375	20231130	18.52	14980	-73.30	20230816	3375	18.52	20231130	14980	-73.30	20230816	3375	18.52	20231130	0.05	N	175140	500	81 억		86937	N	N	0	N	00	N
105	20231212	090812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4040	-110	5	-2.65	62194910	15150	8.66	4195	4195	4005	5390	2905	4150	4105.27	0.53	0	-6553	4596	4372	4101	3877	3606	4485	3990	82	1240	500	2570	5	1	16387903	662	-3.25	1.38	12	0.09	-1244.00	2927.00	14980	20230816	-73.03	3375	20231130	19.70	14980	-73.03	20230816	3375	19.70	20231130	14980	-73.03	20230816	3375	19.70	20231130	0.05	N	175140	500	81 억		86937	N	N	0	N	00	N
106	20231211	160815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4150	105	2	2.60	723194845	173583	80.70	4070	4325	3830	5250	2835	4045	4166.37	0.34	-5007	29737	4515	4280	4125	3890	3735	4202	3812	82	1205	500	2500	5	1	16387903	680	-3.34	1.42	12	1.06	-1244.00	2927.00	14980	20230816	-72.30	3375	20231130	22.96	14980	-72.30	20230816	3375	22.96	20231130	14980	-72.30	20230816	3375	22.96	20231130	0.06	N	175140	500	81 억		54991	N	N	0	N	00	N
107	20231211	150813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4130	85	2	2.10	685293265	164396	76.43	4070	4325	3830	5250	2835	4045	4168.55	0.34	-5007	31046	4515	4280	4125	3890	3735	4202	3812	82	1205	500	2500	5	1	16387903	677	-3.32	1.41	12	1.00	-1244.00	2927.00	14980	20230816	-72.43	3375	20231130	22.37	14980	-72.43	20230816	3375	22.37	20231130	14980	-72.43	20230816	3375	22.37	20231130	0.06	N	175140	500	81 억		54991	N	N	0	N	00	N
108	20231211	140813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4135	90	2	2.22	645929615	154870	72.00	4070	4325	3830	5250	2835	4045	4170.79	0.34	-5007	34386	4515	4280	4125	3890	3735	4202	3812	82	1205	500	2500	5	1	16387903	678	-3.32	1.41	12	0.95	-1244.00	2927.00	14980	20230816	-72.40	3375	20231130	22.52	14980	-72.40	20230816	3375	22.52	20231130	14980	-72.40	20230816	3375	22.52	20231130	0.06	N	175140	500	81 억		54991	N	N	0	N	00	N
109	20231211	130813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	135	2	3.34	613889505	147105	68.39	4070	4325	3830	5250	2835	4045	4173.14	0.34	-5007	32261	4515	4280	4125	3890	3735	4202	3812	82	1205	500	2500	5	1	16387903	685	-3.36	1.43	12	0.90	-1244.00	2927.00	14980	20230816	-72.10	3375	20231130	23.85	14980	-72.10	20230816	3375	23.85	20231130	14980	-72.10	20230816	3375	23.85	20231130	0.06	N	175140	500	81 억		54991	N	N	0	N	00	N
110	20231211	120813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4160	115	2	2.84	571363390	136886	63.64	4070	4325	3830	5250	2835	4045	4174.01	0.34	-5007	33374	4515	4280	4125	3890	3735	4202	3812	82	1205	500	2500	5	1	16387903	682	-3.34	1.42	12	0.84	-1244.00	2927.00	14980	20230816	-72.23	3375	20231130	23.26	14980	-72.23	20230816	3375	23.26	20231130	14980	-72.23	20230816	3375	23.26	20231130	0.06	N	175140	500	81 억		54991	N	N	0	N	00	N
111	20231211	110810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4195	150	2	3.71	534316495	127968	59.49	4070	4325	3830	5250	2835	4045	4175.39	0.34	-5007	31949	4515	4280	4125	3890	3735	4202	3812	82	1205	500	2500	5	1	16387903	687	-3.37	1.43	12	0.78	-1244.00	2927.00	14980	20230816	-72.00	3375	20231130	24.30	14980	-72.00	20230816	3375	24.30	20231130	14980	-72.00	20230816	3375	24.30	20231130	0.06	N	175140	500	81 억		54991	N	N	0	N	00	N
112	20231211	100808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4170	125	2	3.09	509231730	121956	56.70	4070	4325	3830	5250	2835	4045	4175.54	0.34	-5007	29975	4515	4280	4125	3890	3735	4202	3812	82	1205	500	2500	5	1	16387903	683	-3.35	1.42	12	0.74	-1244.00	2927.00	14980	20230816	-72.16	3375	20231130	23.56	14980	-72.16	20230816	3375	23.56	20231130	14980	-72.16	20230816	3375	23.56	20231130	0.06	N	175140	500	81 억		54991	N	N	0	N	00	N
113	20231211	090809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4115	70	2	1.73	78947060	19868	9.24	4070	4125	3830	5250	2835	4045	3973.58	0.34	-5007	5106	4515	4280	4125	3890	3735	4202	3812	82	1205	500	2500	5	1	16387903	674	-3.31	1.41	12	0.12	-1244.00	2927.00	14980	20230816	-72.53	3375	20231130	21.93	14980	-72.53	20230816	3375	21.93	20231130	14980	-72.53	20230816	3375	21.93	20231130	0.06	N	175140	500	81 억		54991	N	N	0	N	00	N
114	20231208	160800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4045	-95	5	-2.29	887607610	213501	114.59	4105	4360	3970	5380	2900	4140	4157.39	0.34	0	4367	4626	4382	4241	3997	3856	4312	3927	82	1240	500	2560	5	1	16387903	663	-3.25	1.38	12	1.30	-1244.00	2927.00	14980	20230816	-73.00	3375	20231130	19.85	14980	-73.00	20230816	3375	19.85	20231130	14980	-73.00	20230816	3375	19.85	20231130	0.06	N	175140	500	81 억		54991	N	N	0	N	00	N
115	20231208	150803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4085	-55	5	-1.33	857544385	206081	110.61	4105	4360	3970	5380	2900	4140	4161.20	0.34	0	5400	4626	4382	4241	3997	3856	4312	3927	82	1240	500	2560	5	1	16387903	669	-3.28	1.40	12	1.26	-1244.00	2927.00	14980	20230816	-72.73	3375	20231130	21.04	14980	-72.73	20230816	3375	21.04	20231130	14980	-72.73	20230816	3375	21.04	20231130	0.06	N	175140	500	81 억		54991	N	N	0	N	00	N
116	20231208	140802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4060	-80	5	-1.93	813537025	195229	104.78	4105	4360	3970	5380	2900	4140	4167.09	0.34	0	4371	4626	4382	4241	3997	3856	4312	3927	82	1240	500	2560	5	1	16387903	665	-3.26	1.39	12	1.19	-1244.00	2927.00	14980	20230816	-72.90	3375	20231130	20.30	14980	-72.90	20230816	3375	20.30	20231130	14980	-72.90	20230816	3375	20.30	20231130	0.06	N	175140	500	81 억		54991	N	N	0	N	00	N
117	20231208	130801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4035	-105	5	-2.54	740679620	177291	95.16	4105	4360	3970	5380	2900	4140	4177.76	0.34	0	7006	4626	4382	4241	3997	3856	4312	3927	82	1240	500	2560	5	1	16387903	661	-3.24	1.38	12	1.08	-1244.00	2927.00	14980	20230816	-73.06	3375	20231130	19.56	14980	-73.06	20230816	3375	19.56	20231130	14980	-73.06	20230816	3375	19.56	20231130	0.06	N	175140	500	81 억		54991	N	N	0	N	00	N
118	20231208	120758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4025	-115	5	-2.78	724264745	173240	92.98	4105	4360	3970	5380	2900	4140	4180.70	0.34	0	7720	4626	4382	4241	3997	3856	4312	3927	82	1240	500	2560	5	1	16387903	660	-3.24	1.38	12	1.06	-1244.00	2927.00	14980	20230816	-73.13	3375	20231130	19.26	14980	-73.13	20230816	3375	19.26	20231130	14980	-73.13	20230816	3375	19.26	20231130	0.06	N	175140	500	81 억		54991	N	N	0	N	00	N
119	20231208	110755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4065	-75	5	-1.81	563387570	133214	71.50	4105	4360	4065	5380	2900	4140	4229.19	0.34	0	1292	4626	4382	4241	3997	3856	4312	3927	82	1240	500	2560	5	1	16387903	666	-3.27	1.39	12	0.81	-1244.00	2927.00	14980	20230816	-72.86	3375	20231130	20.44	14980	-72.86	20230816	3375	20.44	20231130	14980	-72.86	20230816	3375	20.44	20231130	0.06	N	175140	500	81 억		54991	N	N	0	N	00	N
120	20231208	100805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4195	55	2	1.33	454232045	106687	57.26	4105	4360	4105	5380	2900	4140	4257.61	0.34	0	3419	4626	4382	4241	3997	3856	4312	3927	82	1240	500	2560	5	1	16387903	687	-3.37	1.43	12	0.65	-1244.00	2927.00	14980	20230816	-72.00	3375	20231130	24.30	14980	-72.00	20230816	3375	24.30	20231130	14980	-72.00	20230816	3375	24.30	20231130	0.06	N	175140	500	81 억		54991	N	N	0	N	00	N
121	20231208	090754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4320	180	2	4.35	115495665	27250	14.63	4105	4350	4105	5380	2900	4140	4238.37	0.34	0	1263	4626	4382	4241	3997	3856	4312	3927	82	1240	500	2560	5	1	16387903	708	-3.47	1.48	12	0.17	-1244.00	2927.00	14980	20230816	-71.16	3375	20231130	28.00	14980	-71.16	20230816	3375	28.00	20231130	14980	-71.16	20230816	3375	28.00	20231130	0.06	N	175140	500	81 억		54991	N	N	0	N	00	N
122	20231207	160758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4140	-220	5	-5.05	796316555	185090	67.73	4305	4485	4100	5660	3055	4360	4302.87	0.42	0	-12941	4720	4540	4335	4155	3950	4437	4052	82	1300	500	2700	5	1	16387903	678	-3.33	1.41	12	1.13	-1244.00	2927.00	14980	20230816	-72.36	3375	20231130	22.67	14980	-72.36	20230816	3375	22.67	20231130	14980	-72.36	20230816	3375	22.67	20231130	0.06	N	175140	500	81 억		68540	N	N	0	N	00	N
123	20231207	150800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4160	-200	5	-4.59	760222245	176376	64.54	4305	4485	4100	5660	3055	4360	4310.21	0.42	0	-12994	4720	4540	4335	4155	3950	4437	4052	82	1300	500	2700	5	1	16387903	682	-3.34	1.42	12	1.08	-1244.00	2927.00	14980	20230816	-72.23	3375	20231130	23.26	14980	-72.23	20230816	3375	23.26	20231130	14980	-72.23	20230816	3375	23.26	20231130	0.06	N	175140	500	81 억		68540	N	N	0	N	00	N
124	20231207	140754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4270	-90	5	-2.06	584151165	134302	49.14	4305	4485	4220	5660	3055	4360	4349.53	0.42	0	-10803	4720	4540	4335	4155	3950	4437	4052	82	1300	500	2700	5	1	16387903	700	-3.43	1.46	12	0.82	-1244.00	2927.00	14980	20230816	-71.50	3375	20231130	26.52	14980	-71.50	20230816	3375	26.52	20231130	14980	-71.50	20230816	3375	26.52	20231130	0.06	N	175140	500	81 억		68540	N	N	0	N	00	N
125	20231207	130754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4330	-30	5	-0.69	548620885	125995	46.10	4305	4485	4220	5660	3055	4360	4354.30	0.42	0	-9260	4720	4540	4335	4155	3950	4437	4052	82	1300	500	2700	5	1	16387903	710	-3.48	1.48	12	0.77	-1244.00	2927.00	14980	20230816	-71.09	3375	20231130	28.30	14980	-71.09	20230816	3375	28.30	20231130	14980	-71.09	20230816	3375	28.30	20231130	0.06	N	175140	500	81 억		68540	N	N	0	N	00	N
126	20231207	120757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4370	10	2	0.23	484452395	111059	40.64	4305	4485	4220	5660	3055	4360	4362.12	0.42	0	-4052	4720	4540	4335	4155	3950	4437	4052	82	1300	500	2700	5	1	16387903	716	-3.51	1.49	12	0.68	-1244.00	2927.00	14980	20230816	-70.83	3375	20231130	29.48	14980	-70.83	20230816	3375	29.48	20231130	14980	-70.83	20230816	3375	29.48	20231130	0.06	N	175140	500	81 억		68540	N	N	0	N	00	N
127	20231207	110752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4330	-30	5	-0.69	348231475	79941	29.25	4305	4485	4220	5660	3055	4360	4356.10	0.42	0	-3561	4720	4540	4335	4155	3950	4437	4052	82	1300	500	2700	5	1	16387903	710	-3.48	1.48	12	0.49	-1244.00	2927.00	14980	20230816	-71.09	3375	20231130	28.30	14980	-71.09	20230816	3375	28.30	20231130	14980	-71.09	20230816	3375	28.30	20231130	0.06	N	175140	500	81 억		68540	N	N	0	N	00	N
128	20231207	100749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4300	-60	5	-1.38	305787835	70118	25.66	4305	4485	4220	5660	3055	4360	4361.05	0.42	0	-6046	4720	4540	4335	4155	3950	4437	4052	82	1300	500	2700	5	1	16387903	705	-3.46	1.47	12	0.43	-1244.00	2927.00	14980	20230816	-71.30	3375	20231130	27.41	14980	-71.30	20230816	3375	27.41	20231130	14980	-71.30	20230816	3375	27.41	20231130	0.06	N	175140	500	81 억		68540	N	N	0	N	00	N
129	20231207	090757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4230	-130	5	-2.98	37681850	8853	3.24	4305	4305	4220	5660	3055	4360	4255.09	0.42	0	-589	4720	4540	4335	4155	3950	4437	4052	82	1300	500	2700	5	1	16387903	693	-3.40	1.45	12	0.05	-1244.00	2927.00	14980	20230816	-71.76	3375	20231130	25.33	14980	-71.76	20230816	3375	25.33	20231130	14980	-71.76	20230816	3375	25.33	20231130	0.06	N	175140	500	81 억		68540	N	N	0	N	00	N
130	20231206	160745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4360	-40	5	-0.91	1173143025	272208	27.86	4395	4515	4130	5720	3080	4400	4309.72	0.37	0	7974	5586	4992	4616	4022	3646	4805	3835	82	1320	500	2720	5	1	16387903	715	-3.50	1.49	12	1.66	-1244.00	2927.00	14980	20230816	-70.89	3375	20231130	29.19	14980	-70.89	20230816	3375	29.19	20231130	14980	-70.89	20230816	3375	29.19	20231130	0.07	N	175140	500	81 억		60546	N	N	0	N	00	N
131	20231206	150759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4320	-80	5	-1.82	1116134425	259177	26.52	4395	4515	4130	5720	3080	4400	4306.45	0.37	0	10077	5586	4992	4616	4022	3646	4805	3835	82	1320	500	2720	5	1	16387903	708	-3.47	1.48	12	1.58	-1244.00	2927.00	14980	20230816	-71.16	3375	20231130	28.00	14980	-71.16	20230816	3375	28.00	20231130	14980	-71.16	20230816	3375	28.00	20231130	0.07	N	175140	500	81 억		60546	N	N	0	N	00	N
132	20231206	140756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4330	-70	5	-1.59	998467170	231960	23.74	4395	4515	4130	5720	3080	4400	4304.47	0.37	0	19098	5586	4992	4616	4022	3646	4805	3835	82	1320	500	2720	5	1	16387903	710	-3.48	1.48	12	1.42	-1244.00	2927.00	14980	20230816	-71.09	3375	20231130	28.30	14980	-71.09	20230816	3375	28.30	20231130	14980	-71.09	20230816	3375	28.30	20231130	0.07	N	175140	500	81 억		60546	N	N	0	N	00	N
133	20231206	130748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	-50	5	-1.14	919609485	213961	21.90	4395	4515	4130	5720	3080	4400	4298.01	0.37	0	22627	5586	4992	4616	4022	3646	4805	3835	82	1320	500	2720	5	1	16387903	713	-3.50	1.49	12	1.31	-1244.00	2927.00	14980	20230816	-70.96	3375	20231130	28.89	14980	-70.96	20230816	3375	28.89	20231130	14980	-70.96	20230816	3375	28.89	20231130	0.07	N	175140	500	81 억		60546	N	N	0	N	00	N
134	20231206	120745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4230	-170	5	-3.86	811326655	188403	19.28	4395	4515	4130	5720	3080	4400	4306.32	0.37	0	17075	5586	4992	4616	4022	3646	4805	3835	82	1320	500	2720	5	1	16387903	693	-3.40	1.45	12	1.15	-1244.00	2927.00	14980	20230816	-71.76	3375	20231130	25.33	14980	-71.76	20230816	3375	25.33	20231130	14980	-71.76	20230816	3375	25.33	20231130	0.07	N	175140	500	81 억		60546	N	N	0	N	00	N
135	20231206	110758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4235	-165	5	-3.75	733927165	170042	17.40	4395	4515	4130	5720	3080	4400	4316.14	0.37	0	17829	5586	4992	4616	4022	3646	4805	3835	82	1320	500	2720	5	1	16387903	694	-3.40	1.45	12	1.04	-1244.00	2927.00	14980	20230816	-71.73	3375	20231130	25.48	14980	-71.73	20230816	3375	25.48	20231130	14980	-71.73	20230816	3375	25.48	20231130	0.07	N	175140	500	81 억		60546	N	N	0	N	00	N
136	20231206	100748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4190	-210	5	-4.77	513588435	117508	12.03	4395	4515	4185	5720	3080	4400	4370.66	0.37	0	4999	5586	4992	4616	4022	3646	4805	3835	82	1320	500	2720	5	1	16387903	687	-3.37	1.43	12	0.72	-1244.00	2927.00	14980	20230816	-72.03	3375	20231130	24.15	14980	-72.03	20230816	3375	24.15	20231130	14980	-72.03	20230816	3375	24.15	20231130	0.07	N	175140	500	81 억		60546	N	N	0	N	00	N
137	20231206	090751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4430	30	2	0.68	152655750	34297	3.51	4395	4515	4355	5720	3080	4400	4451.04	0.37	0	5254	5586	4992	4616	4022	3646	4805	3835	82	1320	500	2720	5	1	16387903	726	-3.56	1.51	12	0.21	-1244.00	2927.00	14980	20230816	-70.43	3375	20231130	31.26	14980	-70.43	20230816	3375	31.26	20231130	14980	-70.43	20230816	3375	31.26	20231130	0.07	N	175140	500	81 억		60546	N	N	0	N	00	N
138	20231205	160754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4400	-280	5	-5.98	4477633890	974344	69.25	5200	5210	4240	6080	3280	4680	4595.71	0.66	0	-84849	5400	5040	4320	3960	3240	5220	4140	82	1400	500	2900	5	1	16387903	721	-3.54	1.50	12	5.95	-1244.00	2927.00	14980	20230816	-70.63	3375	20231130	30.37	14980	-70.63	20230816	3375	30.37	20231130	14980	-70.63	20230816	3375	30.37	20231130	0.06	N	175140	500	81 억		108091	N	N	0	N	00	N
139	20231205	150750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4395	-285	5	-6.09	4381081375	952417	67.69	5200	5210	4240	6080	3280	4680	4599.96	0.66	0	-83988	5400	5040	4320	3960	3240	5220	4140	82	1400	500	2900	5	1	16387903	720	-3.53	1.50	12	5.81	-1244.00	2927.00	14980	20230816	-70.66	3375	20231130	30.22	14980	-70.66	20230816	3375	30.22	20231130	14980	-70.66	20230816	3375	30.22	20231130	0.06	N	175140	500	81 억		108091	N	N	0	N	00	N
140	20231205	140751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4375	-305	5	-6.52	4225347760	917068	65.18	5200	5210	4240	6080	3280	4680	4607.45	0.66	0	-98436	5400	5040	4320	3960	3240	5220	4140	82	1400	500	2900	5	1	16387903	717	-3.52	1.49	12	5.60	-1244.00	2927.00	14980	20230816	-70.79	3375	20231130	29.63	14980	-70.79	20230816	3375	29.63	20231130	14980	-70.79	20230816	3375	29.63	20231130	0.06	N	175140	500	81 억		108091	N	N	0	N	00	N
141	20231205	130747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4410	-270	5	-5.77	4080340695	883740	62.81	5200	5210	4240	6080	3280	4680	4617.13	0.66	0	-110654	5400	5040	4320	3960	3240	5220	4140	82	1400	500	2900	5	1	16387903	723	-3.55	1.51	12	5.39	-1244.00	2927.00	14980	20230816	-70.56	3375	20231130	30.67	14980	-70.56	20230816	3375	30.67	20231130	14980	-70.56	20230816	3375	30.67	20231130	0.06	N	175140	500	81 억		108091	N	N	0	N	00	N
142	20231205	120745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4340	-340	5	-7.26	3919232250	846638	60.18	5200	5210	4240	6080	3280	4680	4629.17	0.66	0	-115626	5400	5040	4320	3960	3240	5220	4140	82	1400	500	2900	5	1	16387903	711	-3.49	1.48	12	5.17	-1244.00	2927.00	14980	20230816	-71.03	3375	20231130	28.59	14980	-71.03	20230816	3375	28.59	20231130	14980	-71.03	20230816	3375	28.59	20231130	0.06	N	175140	500	81 억		108091	N	N	0	N	00	N
143	20231205	110746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4305	-375	5	-8.01	3801261285	819491	58.25	5200	5210	4240	6080	3280	4680	4638.56	0.66	0	-114062	5400	5040	4320	3960	3240	5220	4140	82	1400	500	2900	5	1	16387903	705	-3.46	1.47	12	5.00	-1244.00	2927.00	14980	20230816	-71.26	3375	20231130	27.56	14980	-71.26	20230816	3375	27.56	20231130	14980	-71.26	20230816	3375	27.56	20231130	0.06	N	175140	500	81 억		108091	N	N	0	N	00	N
144	20231205	100749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4430	-250	5	-5.34	3471698050	743781	52.86	5200	5210	4240	6080	3280	4680	4667.63	0.66	0	-110810	5400	5040	4320	3960	3240	5220	4140	82	1400	500	2900	5	1	16387903	726	-3.56	1.51	12	4.54	-1244.00	2927.00	14980	20230816	-70.43	3375	20231130	31.26	14980	-70.43	20230816	3375	31.26	20231130	14980	-70.43	20230816	3375	31.26	20231130	0.06	N	175140	500	81 억		108091	N	N	0	N	00	N
145	20231205	090743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	5	2	0.11	1611486210	322270	22.91	5200	5210	4685	6080	3280	4680	5000.42	0.66	0	-59598	5400	5040	4320	3960	3240	5220	4140	82	1400	500	2900	5	1	16387903	768	-3.77	1.60	12	1.97	-1244.00	2927.00	14980	20230816	-68.72	3375	20231130	38.81	14980	-68.72	20230816	3375	38.81	20231130	14980	-68.72	20230816	3375	38.81	20231130	0.06	N	175140	500	81 억		108091	Y	N	0	N	00	N
146	20231204	160741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	1080	1	30.00	6232288690	1406138	1227.50	3600	4680	3600	4680	2520	3600	4432.20	0.42	0	77838	3836	3717	3546	3427	3256	3777	3487	82	1080	500	2230	5	1	16387903	767	-3.76	1.60	12	8.58	-1244.00	2927.00	14980	20230816	-68.76	3375	20231130	38.67	14980	-68.76	20230816	3375	38.67	20231130	14980	-68.76	20230816	3375	38.67	20231130	0.06	N	175140	500	81 억		68581	N	N	0	N	00	N
147	20231204	150745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	1080	1	30.00	6230486890	1405753	1227.16	3600	4680	3600	4680	2520	3600	4432.13	0.42	0	77838	3836	3717	3546	3427	3256	3777	3487	82	1080	500	2230	5	1	16387903	767	-3.76	1.60	12	8.58	-1244.00	2927.00	14980	20230816	-68.76	3375	20231130	38.67	14980	-68.76	20230816	3375	38.67	20231130	14980	-68.76	20230816	3375	38.67	20231130	0.06	N	175140	500	81 억		68581	N	N	0	N	00	N
148	20231204	140739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	1080	1	30.00	6216924250	1402855	1224.63	3600	4680	3600	4680	2520	3600	4431.62	0.42	0	77838	3836	3717	3546	3427	3256	3777	3487	82	1080	500	2230	5	1	16387903	767	-3.76	1.60	12	8.56	-1244.00	2927.00	14980	20230816	-68.76	3375	20231130	38.67	14980	-68.76	20230816	3375	38.67	20231130	14980	-68.76	20230816	3375	38.67	20231130	0.06	N	175140	500	81 억		68581	N	N	0	N	00	N
149	20231204	130738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	1080	1	30.00	6206160250	1400555	1222.63	3600	4680	3600	4680	2520	3600	4431.21	0.42	0	77838	3836	3717	3546	3427	3256	3777	3487	82	1080	500	2230	5	1	16387903	767	-3.76	1.60	12	8.55	-1244.00	2927.00	14980	20230816	-68.76	3375	20231130	38.67	14980	-68.76	20230816	3375	38.67	20231130	14980	-68.76	20230816	3375	38.67	20231130	0.06	N	175140	500	81 억		68581	N	N	0	N	00	N
150	20231204	120739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4660	1060	2	29.44	5650122275	1281569	1118.76	3600	4680	3600	4680	2520	3600	4408.75	0.42	0	63030	3836	3717	3546	3427	3256	3777	3487	82	1080	500	2230	5	1	16387903	764	-3.75	1.59	12	7.82	-1244.00	2927.00	14980	20230816	-68.89	3375	20231130	38.07	14980	-68.89	20230816	3375	38.07	20231130	14980	-68.89	20230816	3375	38.07	20231130	0.06	N	175140	500	81 억		68581	N	N	0	N	00	N
151	20231204	110741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4675	1075	2	29.86	5153006450	1174133	1024.97	3600	4680	3600	4680	2520	3600	4388.78	0.42	0	48600	3836	3717	3546	3427	3256	3777	3487	82	1080	500	2230	5	1	16387903	766	-3.76	1.60	12	7.16	-1244.00	2927.00	14980	20230816	-68.79	3375	20231130	38.52	14980	-68.79	20230816	3375	38.52	20231130	14980	-68.79	20230816	3375	38.52	20231130	0.06	N	175140	500	81 억		68581	N	N	0	N	00	N
152	20231204	100740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4550	950	2	26.39	2960925165	698301	609.59	3600	4565	3600	4680	2520	3600	4240.18	0.42	0	37989	3836	3717	3546	3427	3256	3777	3487	82	1080	500	2230	5	1	16387903	746	-3.66	1.55	12	4.26	-1244.00	2927.00	14980	20230816	-69.63	3375	20231130	34.81	14980	-69.63	20230816	3375	34.81	20231130	14980	-69.63	20230816	3375	34.81	20231130	0.06	N	175140	500	81 억		68581	N	N	0	N	00	N
153	20231204	090739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3775	175	2	4.86	53718465	14398	12.57	3600	3775	3600	4680	2520	3600	3730.97	0.42	0	1924	3836	3717	3546	3427	3256	3777	3487	82	1080	500	2230	5	1	16387903	619	-3.03	1.29	12	0.09	-1244.00	2927.00	14980	20230816	-74.80	3375	20231130	11.85	14980	-74.80	20230816	3375	11.85	20231130	14980	-74.80	20230816	3375	11.85	20231130	0.06	N	175140	500	81 억		68581	N	N	0	N	00	N
154	20231201	160739	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3600	190	2	5.57	404236820	114108	90.90	3430	3665	3375	4430	2390	3410	3542.55	0.35	0	10138	3680	3545	3460	3325	3240	3502	3282	82	1020	500	2110	5	1	16387903	590	-2.89	1.23	12	0.70	-1244.00	2927.00	14980	20230816	-75.97	3375	20231201	6.67	14980	-75.97	20230816	3375	6.67	20231201	14980	-75.97	20230816	3375	6.67	20231201	0.06	N	175140	500	81 억		57620	N	N	0	N	00	N
155	20231201	150737	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3545	135	2	3.96	383100050	108208	86.20	3430	3665	3375	4430	2390	3410	3540.40	0.35	0	9131	3680	3545	3460	3325	3240	3502	3282	82	1020	500	2110	5	1	16387903	581	-2.85	1.21	12	0.66	-1244.00	2927.00	14980	20230816	-76.34	3375	20231201	5.04	14980	-76.34	20230816	3375	5.04	20231201	14980	-76.34	20230816	3375	5.04	20231201	0.06	N	175140	500	81 억		57620	N	N	0	N	00	N
156	20231201	140738	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3640	230	2	6.74	320503185	90743	72.28	3430	3665	3375	4430	2390	3410	3531.99	0.35	0	7323	3680	3545	3460	3325	3240	3502	3282	82	1020	500	2110	5	1	16387903	597	-2.93	1.24	12	0.55	-1244.00	2927.00	14980	20230816	-75.70	3375	20231201	7.85	14980	-75.70	20230816	3375	7.85	20231201	14980	-75.70	20230816	3375	7.85	20231201	0.06	N	175140	500	81 억		57620	N	N	0	N	00	N
157	20231201	130739	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3520	110	2	3.23	214028995	61267	48.80	3430	3575	3375	4430	2390	3410	3493.38	0.35	0	876	3680	3545	3460	3325	3240	3502	3282	82	1020	500	2110	5	1	16387903	577	-2.83	1.20	12	0.37	-1244.00	2927.00	14980	20230816	-76.50	3375	20231201	4.30	14980	-76.50	20230816	3375	4.30	20231201	14980	-76.50	20230816	3375	4.30	20231201	0.06	N	175140	500	81 억		57620	N	N	0	N	00	N
158	20231201	120745	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3500	90	2	2.64	110578715	31947	25.45	3430	3540	3375	4430	2390	3410	3461.32	0.35	0	-6	3680	3545	3460	3325	3240	3502	3282	82	1020	500	2110	5	1	16387903	574	-2.81	1.20	12	0.19	-1244.00	2927.00	14980	20230816	-76.64	3375	20231201	3.70	14980	-76.64	20230816	3375	3.70	20231201	14980	-76.64	20230816	3375	3.70	20231201	0.06	N	175140	500	81 억		57620	N	N	0	N	00	N
159	20231201	110740	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3490	80	2	2.35	86294835	24997	19.91	3430	3540	3375	4430	2390	3410	3452.21	0.35	0	-26	3680	3545	3460	3325	3240	3502	3282	82	1020	500	2110	5	1	16387903	572	-2.81	1.19	12	0.15	-1244.00	2927.00	14980	20230816	-76.70	3375	20231201	3.41	14980	-76.70	20230816	3375	3.41	20231201	14980	-76.70	20230816	3375	3.41	20231201	0.06	N	175140	500	81 억		57620	N	N	0	N	00	N
160	20231201	100746	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3460	50	2	1.47	66064725	19139	15.25	3430	3540	3375	4430	2390	3410	3451.84	0.35	0	-579	3680	3545	3460	3325	3240	3502	3282	82	1020	500	2110	5	1	16387903	567	-2.78	1.18	12	0.12	-1244.00	2927.00	14980	20230816	-76.90	3375	20231201	2.52	14980	-76.90	20230816	3375	2.52	20231201	14980	-76.90	20230816	3375	2.52	20231201	0.06	N	175140	500	81 억		57620	N	N	0	N	00	N
161	20231201	090737	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	3390	-20	5	-0.59	20803790	6073	4.84	3430	3460	3375	4430	2390	3410	3425.62	0.35	0	-1167	3680	3545	3460	3325	3240	3502	3282	82	1020	500	2110	5	1	16387903	556	-2.73	1.16	12	0.04	-1244.00	2927.00	14980	20230816	-77.37	3375	20231201	0.44	14980	-77.37	20230816	3375	0.44	20231201	14980	-77.37	20230816	3375	0.44	20231201	0.06	N	175140	500	81 억		57620	N	N	0	N	00	N