KissMeData/134580/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	160930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	95	2	2.81	254574210	74233	75.39	3395	3485	3360	4390	2370	3380	3429.39	5.16	1825	2124	3480	3430	3345	3295	3210	3455	3320	110	1010	500	2290	5	1	22025767	765	-21.06	1.59	12	0.34	-165.00	2187.00	8000	20230203	-56.56	2940	20231004	18.20	8000	-56.56	20230203	2940	18.20	20231004	8000	-56.56	20230203	2940	18.20	20231004	1.64	N	134580	500	110 억		1135663	N	N	0	N	00	N
3	20231229	150917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	95	2	2.81	254574210	74233	75.39	3395	3485	3360	4390	2370	3380	3429.39	5.16	1825	2124	3480	3430	3345	3295	3210	3455	3320	110	1010	500	2290	5	1	22025767	765	-21.06	1.59	12	0.34	-165.00	2187.00	8000	20230203	-56.56	2940	20231004	18.20	8000	-56.56	20230203	2940	18.20	20231004	8000	-56.56	20230203	2940	18.20	20231004	1.64	N	134580	500	110 억		1135663	N	N	0	N	00	N
4	20231229	140916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	95	2	2.81	254574210	74233	75.39	3395	3485	3360	4390	2370	3380	3429.39	5.16	1825	2124	3480	3430	3345	3295	3210	3455	3320	110	1010	500	2290	5	1	22025767	765	-21.06	1.59	12	0.34	-165.00	2187.00	8000	20230203	-56.56	2940	20231004	18.20	8000	-56.56	20230203	2940	18.20	20231004	8000	-56.56	20230203	2940	18.20	20231004	1.64	N	134580	500	110 억		1135663	N	N	0	N	00	N
5	20231229	130916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	95	2	2.81	254574210	74233	75.39	3395	3485	3360	4390	2370	3380	3429.39	5.16	1825	2124	3480	3430	3345	3295	3210	3455	3320	110	1010	500	2290	5	1	22025767	765	-21.06	1.59	12	0.34	-165.00	2187.00	8000	20230203	-56.56	2940	20231004	18.20	8000	-56.56	20230203	2940	18.20	20231004	8000	-56.56	20230203	2940	18.20	20231004	1.64	N	134580	500	110 억		1135663	N	N	0	N	00	N
6	20231229	120919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	95	2	2.81	254574210	74233	75.39	3395	3485	3360	4390	2370	3380	3429.39	5.16	1825	2124	3480	3430	3345	3295	3210	3455	3320	110	1010	500	2290	5	1	22025767	765	-21.06	1.59	12	0.34	-165.00	2187.00	8000	20230203	-56.56	2940	20231004	18.20	8000	-56.56	20230203	2940	18.20	20231004	8000	-56.56	20230203	2940	18.20	20231004	1.64	N	134580	500	110 억		1135663	N	N	0	N	00	N
7	20231229	110837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	95	2	2.81	254574210	74233	75.39	3395	3485	3360	4390	2370	3380	3429.39	5.16	1825	2124	3480	3430	3345	3295	3210	3455	3320	110	1010	500	2290	5	1	22025767	765	-21.06	1.59	12	0.34	-165.00	2187.00	8000	20230203	-56.56	2940	20231004	18.20	8000	-56.56	20230203	2940	18.20	20231004	8000	-56.56	20230203	2940	18.20	20231004	1.64	N	134580	500	110 억		1135663	N	N	0	N	00	N
8	20231229	100846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	95	2	2.81	254574210	74233	75.39	3395	3485	3360	4390	2370	3380	3429.39	5.16	1825	2124	3480	3430	3345	3295	3210	3455	3320	110	1010	500	2290	5	1	22025767	765	-21.06	1.59	12	0.34	-165.00	2187.00	8000	20230203	-56.56	2940	20231004	18.20	8000	-56.56	20230203	2940	18.20	20231004	8000	-56.56	20230203	2940	18.20	20231004	1.64	N	134580	500	110 억		1135663	N	N	0	N	00	N
9	20231229	090845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	95	2	2.81	254574210	74233	75.39	3395	3485	3360	4390	2370	3380	3429.39	5.16	1825	2124	3480	3430	3345	3295	3210	3455	3320	110	1010	500	2290	5	1	22025767	765	-21.06	1.59	12	0.34	-165.00	2187.00	8000	20230203	-56.56	2940	20231004	18.20	8000	-56.56	20230203	2940	18.20	20231004	8000	-56.56	20230203	2940	18.20	20231004	1.64	N	134580	500	110 억		1135663	N	N	0	N	00	N
10	20231228	160837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	95	2	2.81	254574210	74233	75.39	3395	3485	3360	4390	2370	3380	3429.39	5.15	0	2124	3480	3430	3345	3295	3210	3455	3320	110	1010	500	2290	5	1	22025767	765	-21.06	1.59	12	0.34	-165.00	2187.00	8000	20230203	-56.56	2940	20231004	18.20	8000	-56.56	20230203	2940	18.20	20231004	8000	-56.56	20230203	2940	18.20	20231004	1.64	N	134580	500	110 억		1133838	N	N	0	N	00	N
11	20231228	150844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3465	85	2	2.51	236767035	69073	70.15	3395	3485	3360	4390	2370	3380	3427.78	5.15	0	1243	3480	3430	3345	3295	3210	3455	3320	110	1010	500	2290	5	1	22025767	763	-21.00	1.58	12	0.31	-165.00	2187.00	8000	20230203	-56.69	2940	20231004	17.86	8000	-56.69	20230203	2940	17.86	20231004	8000	-56.69	20230203	2940	17.86	20231004	1.64	N	134580	500	110 억		1133838	N	N	0	N	00	N
12	20231228	140836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3455	75	2	2.22	224391305	65475	66.50	3395	3485	3360	4390	2370	3380	3427.13	5.15	0	814	3480	3430	3345	3295	3210	3455	3320	110	1010	500	2290	5	1	22025767	761	-20.94	1.58	12	0.30	-165.00	2187.00	8000	20230203	-56.81	2940	20231004	17.52	8000	-56.81	20230203	2940	17.52	20231004	8000	-56.81	20230203	2940	17.52	20231004	1.64	N	134580	500	110 억		1133838	N	N	0	N	00	N
13	20231228	130836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3450	70	2	2.07	156987520	45938	46.66	3395	3450	3360	4390	2370	3380	3417.38	5.15	0	-1404	3480	3430	3345	3295	3210	3455	3320	110	1010	500	2290	5	1	22025767	760	-20.91	1.58	12	0.21	-165.00	2187.00	8000	20230203	-56.88	2940	20231004	17.35	8000	-56.88	20230203	2940	17.35	20231004	8000	-56.88	20230203	2940	17.35	20231004	1.64	N	134580	500	110 억		1133838	N	N	0	N	00	N
14	20231228	120838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3395	15	2	0.44	105969220	31089	31.58	3395	3445	3360	4390	2370	3380	3408.58	5.15	0	-3644	3480	3430	3345	3295	3210	3455	3320	110	1010	500	2290	5	1	22025767	748	-20.58	1.55	12	0.14	-165.00	2187.00	8000	20230203	-57.56	2940	20231004	15.48	8000	-57.56	20230203	2940	15.48	20231004	8000	-57.56	20230203	2940	15.48	20231004	1.64	N	134580	500	110 억		1133838	N	N	0	N	00	N
15	20231228	110840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3410	30	2	0.89	77774270	22808	23.16	3395	3445	3360	4390	2370	3380	3409.96	5.15	0	-4502	3480	3430	3345	3295	3210	3455	3320	110	1010	500	2290	5	1	22025767	751	-20.67	1.56	12	0.10	-165.00	2187.00	8000	20230203	-57.38	2940	20231004	15.99	8000	-57.38	20230203	2940	15.99	20231004	8000	-57.38	20230203	2940	15.99	20231004	1.64	N	134580	500	110 억		1133838	N	N	0	N	00	N
16	20231228	100836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3430	50	2	1.48	56951025	16736	17.00	3395	3435	3360	4390	2370	3380	3402.91	5.15	0	-5891	3480	3430	3345	3295	3210	3455	3320	110	1010	500	2290	5	1	22025767	755	-20.79	1.57	12	0.08	-165.00	2187.00	8000	20230203	-57.13	2940	20231004	16.67	8000	-57.13	20230203	2940	16.67	20231004	8000	-57.13	20230203	2940	16.67	20231004	1.64	N	134580	500	110 억		1133838	N	N	0	N	00	N
17	20231228	090842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3375	-5	5	-0.15	13222925	3887	3.95	3395	3435	3375	4390	2370	3380	3401.84	5.15	0	-2036	3480	3430	3345	3295	3210	3455	3320	110	1010	500	2290	5	1	22025767	743	-20.45	1.54	12	0.02	-165.00	2187.00	8000	20230203	-57.81	2940	20231004	14.80	8000	-57.81	20230203	2940	14.80	20231004	8000	-57.81	20230203	2940	14.80	20231004	1.64	N	134580	500	110 억		1133838	N	N	0	N	00	N
18	20231227	160829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3380	70	2	2.11	325838135	98310	30.63	3275	3395	3260	4300	2320	3310	3314.39	5.15	0	-789	3666	3487	3366	3187	3066	3427	3127	110	990	500	2250	5	1	22025767	744	-20.48	1.55	12	0.45	-165.00	2187.00	8000	20230203	-57.75	2940	20231004	14.97	8000	-57.75	20230203	2940	14.97	20231004	8000	-57.75	20230203	2940	14.97	20231004	1.57	N	134580	500	110 억		1134892	N	N	0	N	00	N
19	20231227	150841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3350	40	2	1.21	321110650	96908	30.20	3275	3395	3260	4300	2320	3310	3313.56	5.15	0	-307	3666	3487	3366	3187	3066	3427	3127	110	990	500	2250	5	1	22025767	738	-20.30	1.53	12	0.44	-165.00	2187.00	8000	20230203	-58.12	2940	20231004	13.95	8000	-58.12	20230203	2940	13.95	20231004	8000	-58.12	20230203	2940	13.95	20231004	1.57	N	134580	500	110 억		1134892	N	N	0	N	00	N
20	20231227	140838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3385	75	2	2.27	304446670	91963	28.66	3275	3395	3260	4300	2320	3310	3310.53	5.15	0	-398	3666	3487	3366	3187	3066	3427	3127	110	990	500	2250	5	1	22025767	746	-20.52	1.55	12	0.42	-165.00	2187.00	8000	20230203	-57.69	2940	20231004	15.14	8000	-57.69	20230203	2940	15.14	20231004	8000	-57.69	20230203	2940	15.14	20231004	1.57	N	134580	500	110 억		1134892	N	N	0	N	00	N
21	20231227	130830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3330	20	2	0.60	269125185	81469	25.39	3275	3350	3260	4300	2320	3310	3303.41	5.15	0	3466	3666	3487	3366	3187	3066	3427	3127	110	990	500	2250	5	1	22025767	733	-20.18	1.52	12	0.37	-165.00	2187.00	8000	20230203	-58.38	2940	20231004	13.27	8000	-58.38	20230203	2940	13.27	20231004	8000	-58.38	20230203	2940	13.27	20231004	1.57	N	134580	500	110 억		1134892	N	N	0	N	00	N
22	20231227	120832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3345	35	2	1.06	258851950	78383	24.43	3275	3350	3260	4300	2320	3310	3302.40	5.15	0	1303	3666	3487	3366	3187	3066	3427	3127	110	990	500	2250	5	1	22025767	737	-20.27	1.53	12	0.36	-165.00	2187.00	8000	20230203	-58.19	2940	20231004	13.78	8000	-58.19	20230203	2940	13.78	20231004	8000	-58.19	20230203	2940	13.78	20231004	1.57	N	134580	500	110 억		1134892	N	N	0	N	00	N
23	20231227	110838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3330	20	2	0.60	239776140	72658	22.64	3275	3345	3260	4300	2320	3310	3300.07	5.15	0	-578	3666	3487	3366	3187	3066	3427	3127	110	990	500	2250	5	1	22025767	733	-20.18	1.52	12	0.33	-165.00	2187.00	8000	20230203	-58.38	2940	20231004	13.27	8000	-58.38	20230203	2940	13.27	20231004	8000	-58.38	20230203	2940	13.27	20231004	1.57	N	134580	500	110 억		1134892	N	N	0	N	00	N
24	20231227	100837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3285	-25	5	-0.76	211810800	64205	20.01	3275	3345	3260	4300	2320	3310	3298.98	5.15	0	1298	3666	3487	3366	3187	3066	3427	3127	110	990	500	2250	5	1	22025767	724	-19.91	1.50	12	0.29	-165.00	2187.00	8000	20230203	-58.94	2940	20231004	11.73	8000	-58.94	20230203	2940	11.73	20231004	8000	-58.94	20230203	2940	11.73	20231004	1.57	N	134580	500	110 억		1134892	N	N	0	N	00	N
25	20231227	090839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3330	20	2	0.60	119434910	36188	11.28	3275	3345	3275	4300	2320	3310	3300.40	5.15	0	12619	3666	3487	3366	3187	3066	3427	3127	110	990	500	2250	5	1	22025767	733	-20.18	1.52	12	0.16	-165.00	2187.00	8000	20230203	-58.38	2940	20231004	13.27	8000	-58.38	20230203	2940	13.27	20231004	8000	-58.38	20230203	2940	13.27	20231004	1.57	N	134580	500	110 억		1134892	N	N	0	N	00	N
26	20231226	160839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3310	-190	5	-5.43	1075720815	320593	140.09	3470	3545	3245	4550	2450	3500	3355.14	4.87	0	78424	3853	3676	3578	3401	3303	3627	3352	110	1050	500	2380	5	1	22025767	729	-20.06	1.51	12	1.46	-165.00	2187.00	8000	20230203	-58.62	2940	20231004	12.59	8000	-58.62	20230203	2940	12.59	20231004	8000	-58.62	20230203	2940	12.59	20231004	1.63	N	134580	500	110 억		1071697	N	N	0	N	00	N
27	20231226	150837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3260	-240	5	-6.86	1026813620	305682	133.58	3470	3545	3245	4550	2450	3500	3358.78	4.87	0	83282	3853	3676	3578	3401	3303	3627	3352	110	1050	500	2380	5	1	22025767	718	-19.76	1.49	12	1.39	-165.00	2187.00	8000	20230203	-59.25	2940	20231004	10.88	8000	-59.25	20230203	2940	10.88	20231004	8000	-59.25	20230203	2940	10.88	20231004	1.63	N	134580	500	110 억		1071697	N	N	0	N	00	N
28	20231226	140838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	-230	5	-6.57	902070985	267458	116.87	3470	3545	3245	4550	2450	3500	3372.44	4.87	0	75810	3853	3676	3578	3401	3303	3627	3352	110	1050	500	2380	5	1	22025767	720	-19.82	1.50	12	1.21	-165.00	2187.00	8000	20230203	-59.12	2940	20231004	11.22	8000	-59.12	20230203	2940	11.22	20231004	8000	-59.12	20230203	2940	11.22	20231004	1.63	N	134580	500	110 억		1071697	N	N	0	N	00	N
29	20231226	130837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	-180	5	-5.14	681243035	200282	87.52	3470	3545	3310	4550	2450	3500	3401.09	4.87	0	58512	3853	3676	3578	3401	3303	3627	3352	110	1050	500	2380	5	1	22025767	731	-20.12	1.52	12	0.91	-165.00	2187.00	8000	20230203	-58.50	2940	20231004	12.93	8000	-58.50	20230203	2940	12.93	20231004	8000	-58.50	20230203	2940	12.93	20231004	1.63	N	134580	500	110 억		1071697	N	N	0	N	00	N
30	20231226	120836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3365	-135	5	-3.86	490587780	143273	62.61	3470	3545	3365	4550	2450	3500	3423.79	4.87	0	38849	3853	3676	3578	3401	3303	3627	3352	110	1050	500	2380	5	1	22025767	741	-20.39	1.54	12	0.65	-165.00	2187.00	8000	20230203	-57.94	2940	20231004	14.46	8000	-57.94	20230203	2940	14.46	20231004	8000	-57.94	20230203	2940	14.46	20231004	1.63	N	134580	500	110 억		1071697	N	N	0	N	00	N
31	20231226	110840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3400	-100	5	-2.86	319971390	92997	40.64	3470	3545	3400	4550	2450	3500	3440.24	4.87	0	22268	3853	3676	3578	3401	3303	3627	3352	110	1050	500	2380	5	1	22025767	749	-20.61	1.55	12	0.42	-165.00	2187.00	8000	20230203	-57.50	2940	20231004	15.65	8000	-57.50	20230203	2940	15.65	20231004	8000	-57.50	20230203	2940	15.65	20231004	1.63	N	134580	500	110 억		1071697	N	N	0	N	00	N
32	20231226	100836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3435	-65	5	-1.86	124945665	35978	15.72	3470	3545	3415	4550	2450	3500	3472.32	4.87	0	5869	3853	3676	3578	3401	3303	3627	3352	110	1050	500	2380	5	1	22025767	757	-20.82	1.57	12	0.16	-165.00	2187.00	8000	20230203	-57.06	2940	20231004	16.84	8000	-57.06	20230203	2940	16.84	20231004	8000	-57.06	20230203	2940	16.84	20231004	1.63	N	134580	500	110 억		1071697	N	N	0	N	00	N
33	20231226	090839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3525	25	2	0.71	23933465	6861	3.00	3470	3545	3470	4550	2450	3500	3487.08	4.87	0	465	3853	3676	3578	3401	3303	3627	3352	110	1050	500	2380	5	1	22025767	776	-21.36	1.61	12	0.03	-165.00	2187.00	8000	20230203	-55.94	2940	20231004	19.90	8000	-55.94	20230203	2940	19.90	20231004	8000	-55.94	20230203	2940	19.90	20231004	1.63	N	134580	500	110 억		1071697	N	N	0	N	00	N
34	20231222	160825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3500	-275	5	-7.28	817185195	228232	180.89	3755	3755	3480	4905	2645	3775	3580.92	4.87	0	12272	4018	3896	3773	3651	3528	3835	3590	110	1130	500	2560	5	1	22025767	771	-21.21	1.60	12	1.04	-165.00	2187.00	8000	20230203	-56.25	2940	20231004	19.05	8000	-56.25	20230203	2940	19.05	20231004	8000	-56.25	20230203	2940	19.05	20231004	1.70	N	134580	500	110 억		1073669	N	N	0	N	00	N
35	20231222	150823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3510	-265	5	-7.02	775073970	216202	171.35	3755	3755	3480	4905	2645	3775	3584.95	4.87	0	13763	4018	3896	3773	3651	3528	3835	3590	110	1130	500	2560	5	1	22025767	773	-21.27	1.60	12	0.98	-165.00	2187.00	8000	20230203	-56.12	2940	20231004	19.39	8000	-56.12	20230203	2940	19.39	20231004	8000	-56.12	20230203	2940	19.39	20231004	1.70	N	134580	500	110 억		1073669	N	N	0	N	00	N
36	20231222	140820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3575	-200	5	-5.30	422267695	115752	91.74	3755	3755	3560	4905	2645	3775	3648.04	4.87	0	-1246	4018	3896	3773	3651	3528	3835	3590	110	1130	500	2560	5	1	22025767	787	-21.67	1.63	12	0.53	-165.00	2187.00	8000	20230203	-55.31	2940	20231004	21.60	8000	-55.31	20230203	2940	21.60	20231004	8000	-55.31	20230203	2940	21.60	20231004	1.70	N	134580	500	110 억		1073669	N	N	0	N	00	N
37	20231222	130822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3655	-120	5	-3.18	326030455	88950	70.50	3755	3755	3585	4905	2645	3775	3665.32	4.87	0	-1227	4018	3896	3773	3651	3528	3835	3590	110	1130	500	2560	5	1	22025767	805	-22.15	1.67	12	0.40	-165.00	2187.00	8000	20230203	-54.31	2940	20231004	24.32	8000	-54.31	20230203	2940	24.32	20231004	8000	-54.31	20230203	2940	24.32	20231004	1.70	N	134580	500	110 억		1073669	N	N	0	N	00	N
38	20231222	120821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3635	-140	5	-3.71	272717215	74249	58.85	3755	3755	3590	4905	2645	3775	3673.01	4.87	0	3299	4018	3896	3773	3651	3528	3835	3590	110	1130	500	2560	5	1	22025767	801	-22.03	1.66	12	0.34	-165.00	2187.00	8000	20230203	-54.56	2940	20231004	23.64	8000	-54.56	20230203	2940	23.64	20231004	8000	-54.56	20230203	2940	23.64	20231004	1.70	N	134580	500	110 억		1073669	N	N	0	N	00	N
39	20231222	110820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3700	-75	5	-1.99	151521035	40936	32.44	3755	3755	3660	4905	2645	3775	3701.41	4.87	0	-257	4018	3896	3773	3651	3528	3835	3590	110	1130	500	2560	5	1	22025767	815	-22.42	1.69	12	0.19	-165.00	2187.00	8000	20230203	-53.75	2940	20231004	25.85	8000	-53.75	20230203	2940	25.85	20231004	8000	-53.75	20230203	2940	25.85	20231004	1.70	N	134580	500	110 억		1073669	N	N	0	N	00	N
40	20231222	100818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3720	-55	5	-1.46	107089030	28963	22.96	3755	3755	3660	4905	2645	3775	3697.44	4.87	0	309	4018	3896	3773	3651	3528	3835	3590	110	1130	500	2560	5	1	22025767	819	-22.55	1.70	12	0.13	-165.00	2187.00	8000	20230203	-53.50	2940	20231004	26.53	8000	-53.50	20230203	2940	26.53	20231004	8000	-53.50	20230203	2940	26.53	20231004	1.70	N	134580	500	110 억		1073669	N	N	0	N	00	N
41	20231222	090821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3730	-45	5	-1.19	16697555	4477	3.55	3755	3755	3705	4905	2645	3775	3729.63	4.87	0	437	4018	3896	3773	3651	3528	3835	3590	110	1130	500	2560	5	1	22025767	822	-22.61	1.71	12	0.02	-165.00	2187.00	8000	20230203	-53.38	2940	20231004	26.87	8000	-53.38	20230203	2940	26.87	20231004	8000	-53.38	20230203	2940	26.87	20231004	1.70	N	134580	500	110 억		1073669	N	N	0	N	00	N
42	20231221	160816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3775	-40	5	-1.05	470135140	126119	99.21	3815	3895	3650	4955	2675	3815	3727.71	5.10	0	-28728	3988	3901	3833	3746	3678	3867	3712	110	1140	500	2590	5	1	22025767	831	-22.88	1.73	12	0.57	-165.00	2187.00	8000	20230203	-52.81	2940	20231004	28.40	8000	-52.81	20230203	2940	28.40	20231004	8000	-52.81	20230203	2940	28.40	20231004	1.81	N	134580	500	110 억		1122378	N	N	0	N	00	N
43	20231221	150818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3770	-45	5	-1.18	452894960	121538	95.61	3815	3895	3650	4955	2675	3815	3726.37	5.10	0	-26213	3988	3901	3833	3746	3678	3867	3712	110	1140	500	2590	5	1	22025767	830	-22.85	1.72	12	0.55	-165.00	2187.00	8000	20230203	-52.88	2940	20231004	28.23	8000	-52.88	20230203	2940	28.23	20231004	8000	-52.88	20230203	2940	28.23	20231004	1.81	N	134580	500	110 억		1122378	N	N	0	N	00	N
44	20231221	140816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3680	-135	5	-3.54	347725900	93230	73.34	3815	3895	3650	4955	2675	3815	3729.76	5.10	0	-21575	3988	3901	3833	3746	3678	3867	3712	110	1140	500	2590	5	1	22025767	811	-22.30	1.68	12	0.42	-165.00	2187.00	8000	20230203	-54.00	2940	20231004	25.17	8000	-54.00	20230203	2940	25.17	20231004	8000	-54.00	20230203	2940	25.17	20231004	1.81	N	134580	500	110 억		1122378	N	N	0	N	00	N
45	20231221	130814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3670	-145	5	-3.80	294847140	78823	62.01	3815	3895	3670	4955	2675	3815	3740.62	5.10	0	-19732	3988	3901	3833	3746	3678	3867	3712	110	1140	500	2590	5	1	22025767	808	-22.24	1.68	12	0.36	-165.00	2187.00	8000	20230203	-54.12	2940	20231004	24.83	8000	-54.12	20230203	2940	24.83	20231004	8000	-54.12	20230203	2940	24.83	20231004	1.81	N	134580	500	110 억		1122378	N	N	0	N	00	N
46	20231221	120819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3730	-85	5	-2.23	232337225	61923	48.71	3815	3895	3715	4955	2675	3815	3752.03	5.10	0	-12601	3988	3901	3833	3746	3678	3867	3712	110	1140	500	2590	5	1	22025767	822	-22.61	1.71	12	0.28	-165.00	2187.00	8000	20230203	-53.38	2940	20231004	26.87	8000	-53.38	20230203	2940	26.87	20231004	8000	-53.38	20230203	2940	26.87	20231004	1.81	N	134580	500	110 억		1122378	N	N	0	N	00	N
47	20231221	110820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3740	-75	5	-1.97	153339285	40717	32.03	3815	3895	3735	4955	2675	3815	3765.98	5.10	0	-6535	3988	3901	3833	3746	3678	3867	3712	110	1140	500	2590	5	1	22025767	824	-22.67	1.71	12	0.18	-165.00	2187.00	8000	20230203	-53.25	2940	20231004	27.21	8000	-53.25	20230203	2940	27.21	20231004	8000	-53.25	20230203	2940	27.21	20231004	1.81	N	134580	500	110 억		1122378	N	N	0	N	00	N
48	20231221	100816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3760	-55	5	-1.44	101515710	26895	21.16	3815	3895	3745	4955	2675	3815	3774.52	5.10	0	-1586	3988	3901	3833	3746	3678	3867	3712	110	1140	500	2590	5	1	22025767	828	-22.79	1.72	12	0.12	-165.00	2187.00	8000	20230203	-53.00	2940	20231004	27.89	8000	-53.00	20230203	2940	27.89	20231004	8000	-53.00	20230203	2940	27.89	20231004	1.81	N	134580	500	110 억		1122378	N	N	0	N	00	N
49	20231221	090817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3760	-55	5	-1.44	8192200	2170	1.71	3815	3895	3755	4955	2675	3815	3775.21	5.10	0	-1373	3988	3901	3833	3746	3678	3867	3712	110	1140	500	2590	5	1	22025767	828	-22.79	1.72	12	0.01	-165.00	2187.00	8000	20230203	-53.00	2940	20231004	27.89	8000	-53.00	20230203	2940	27.89	20231004	8000	-53.00	20230203	2940	27.89	20231004	1.81	N	134580	500	110 억		1122378	N	N	0	N	00	N
50	20231220	160819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3815	-20	5	-0.52	488111380	127122	75.93	3835	3920	3765	4985	2685	3835	3839.78	5.15	0	-13684	4055	3945	3840	3730	3625	3892	3677	110	1150	500	2600	5	1	22025767	840	-23.12	1.74	12	0.58	-165.00	2187.00	8000	20230203	-52.31	2940	20231004	29.76	8000	-52.31	20230203	2940	29.76	20231004	8000	-52.31	20230203	2940	29.76	20231004	1.77	N	134580	500	110 억		1133357	N	N	0	N	00	N
51	20231220	150859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3865	30	2	0.78	450787140	117375	70.11	3835	3920	3765	4985	2685	3835	3840.57	5.15	0	-14802	4055	3945	3840	3730	3625	3892	3677	110	1150	500	2600	5	1	22025767	851	-23.42	1.77	12	0.53	-165.00	2187.00	8000	20230203	-51.69	2940	20231004	31.46	8000	-51.69	20230203	2940	31.46	20231004	8000	-51.69	20230203	2940	31.46	20231004	1.77	N	134580	500	110 억		1133357	N	N	0	N	00	N
52	20231220	140911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3895	60	2	1.56	326447325	85101	50.83	3835	3920	3765	4985	2685	3835	3836.00	5.15	0	-16462	4055	3945	3840	3730	3625	3892	3677	110	1150	500	2600	5	1	22025767	858	-23.61	1.78	12	0.39	-165.00	2187.00	8000	20230203	-51.31	2940	20231004	32.48	8000	-51.31	20230203	2940	32.48	20231004	8000	-51.31	20230203	2940	32.48	20231004	1.77	N	134580	500	110 억		1133357	N	N	0	N	00	N
53	20231220	130905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3830	-5	5	-0.13	224601195	58876	35.17	3835	3865	3765	4985	2685	3835	3814.82	5.15	0	-8961	4055	3945	3840	3730	3625	3892	3677	110	1150	500	2600	5	1	22025767	844	-23.21	1.75	12	0.27	-165.00	2187.00	8000	20230203	-52.12	2940	20231004	30.27	8000	-52.12	20230203	2940	30.27	20231004	8000	-52.12	20230203	2940	30.27	20231004	1.77	N	134580	500	110 억		1133357	N	N	0	N	00	N
54	20231220	120814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3800	-35	5	-0.91	169162315	44416	26.53	3835	3865	3765	4985	2685	3835	3808.59	5.15	0	-5613	4055	3945	3840	3730	3625	3892	3677	110	1150	500	2600	5	1	22025767	837	-23.03	1.74	12	0.20	-165.00	2187.00	8000	20230203	-52.50	2940	20231004	29.25	8000	-52.50	20230203	2940	29.25	20231004	8000	-52.50	20230203	2940	29.25	20231004	1.77	N	134580	500	110 억		1133357	N	N	0	N	00	N
55	20231220	110817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3825	-10	5	-0.26	140236480	36841	22.01	3835	3865	3765	4985	2685	3835	3806.53	5.15	0	-3061	4055	3945	3840	3730	3625	3892	3677	110	1150	500	2600	5	1	22025767	842	-23.18	1.75	12	0.17	-165.00	2187.00	8000	20230203	-52.19	2940	20231004	30.10	8000	-52.19	20230203	2940	30.10	20231004	8000	-52.19	20230203	2940	30.10	20231004	1.77	N	134580	500	110 억		1133357	N	N	0	N	00	N
56	20231220	100817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3815	-20	5	-0.52	104132990	27366	16.35	3835	3865	3765	4985	2685	3835	3805.20	5.15	0	2943	4055	3945	3840	3730	3625	3892	3677	110	1150	500	2600	5	1	22025767	840	-23.12	1.74	12	0.12	-165.00	2187.00	8000	20230203	-52.31	2940	20231004	29.76	8000	-52.31	20230203	2940	29.76	20231004	8000	-52.31	20230203	2940	29.76	20231004	1.77	N	134580	500	110 억		1133357	N	N	0	N	00	N
57	20231220	090816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3865	30	2	0.78	22883755	5995	3.58	3835	3865	3765	4985	2685	3835	3817.14	5.15	0	2841	4055	3945	3840	3730	3625	3892	3677	110	1150	500	2600	5	1	22025767	851	-23.42	1.77	12	0.03	-165.00	2187.00	8000	20230203	-51.69	2940	20231004	31.46	8000	-51.69	20230203	2940	31.46	20231004	8000	-51.69	20230203	2940	31.46	20231004	1.77	N	134580	500	110 억		1133357	N	N	0	N	00	N
58	20231219	160815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3835	-75	5	-1.92	638911135	166596	86.93	3910	3950	3735	5080	2740	3910	3835.09	5.14	0	639	4100	4005	3910	3815	3720	3957	3767	110	1170	500	2650	5	1	22025767	845	-23.24	1.75	12	0.76	-165.00	2187.00	8000	20230203	-52.06	2940	20231004	30.44	8000	-52.06	20230203	2940	30.44	20231004	8000	-52.06	20230203	2940	30.44	20231004	1.85	N	134580	500	110 억		1132718	N	N	0	N	00	N
59	20231219	150819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3835	-75	5	-1.92	611293610	159388	83.17	3910	3950	3735	5080	2740	3910	3835.25	5.14	0	2050	4100	4005	3910	3815	3720	3957	3767	110	1170	500	2650	5	1	22025767	845	-23.24	1.75	12	0.72	-165.00	2187.00	8000	20230203	-52.06	2940	20231004	30.44	8000	-52.06	20230203	2940	30.44	20231004	8000	-52.06	20230203	2940	30.44	20231004	1.85	N	134580	500	110 억		1132718	N	N	0	N	00	N
60	20231219	140814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3815	-95	5	-2.43	509515170	132744	69.27	3910	3950	3735	5080	2740	3910	3838.33	5.14	0	3748	4100	4005	3910	3815	3720	3957	3767	110	1170	500	2650	5	1	22025767	840	-23.12	1.74	12	0.60	-165.00	2187.00	8000	20230203	-52.31	2940	20231004	29.76	8000	-52.31	20230203	2940	29.76	20231004	8000	-52.31	20230203	2940	29.76	20231004	1.85	N	134580	500	110 억		1132718	N	N	0	N	00	N
61	20231219	130819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3875	-35	5	-0.90	442383280	115171	60.10	3910	3950	3735	5080	2740	3910	3841.10	5.14	0	3208	4100	4005	3910	3815	3720	3957	3767	110	1170	500	2650	5	1	22025767	853	-23.48	1.77	12	0.52	-165.00	2187.00	8000	20230203	-51.56	2940	20231004	31.80	8000	-51.56	20230203	2940	31.80	20231004	8000	-51.56	20230203	2940	31.80	20231004	1.85	N	134580	500	110 억		1132718	N	N	0	N	00	N
62	20231219	120822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3835	-75	5	-1.92	377625360	98431	51.36	3910	3950	3735	5080	2740	3910	3836.45	5.14	0	9605	4100	4005	3910	3815	3720	3957	3767	110	1170	500	2650	5	1	22025767	845	-23.24	1.75	12	0.45	-165.00	2187.00	8000	20230203	-52.06	2940	20231004	30.44	8000	-52.06	20230203	2940	30.44	20231004	8000	-52.06	20230203	2940	30.44	20231004	1.85	N	134580	500	110 억		1132718	N	N	0	N	00	N
63	20231219	110818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3905	-5	5	-0.13	310982110	81227	42.39	3910	3950	3735	5080	2740	3910	3828.56	5.14	0	11154	4100	4005	3910	3815	3720	3957	3767	110	1170	500	2650	5	1	22025767	860	-23.67	1.79	12	0.37	-165.00	2187.00	8000	20230203	-51.19	2940	20231004	32.82	8000	-51.19	20230203	2940	32.82	20231004	8000	-51.19	20230203	2940	32.82	20231004	1.85	N	134580	500	110 억		1132718	N	N	0	N	00	N
64	20231219	100816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3845	-65	5	-1.66	196112950	51801	27.03	3910	3950	3735	5080	2740	3910	3785.89	5.14	0	9803	4100	4005	3910	3815	3720	3957	3767	110	1170	500	2650	5	1	22025767	847	-23.30	1.76	12	0.24	-165.00	2187.00	8000	20230203	-51.94	2940	20231004	30.78	8000	-51.94	20230203	2940	30.78	20231004	8000	-51.94	20230203	2940	30.78	20231004	1.85	N	134580	500	110 억		1132718	N	N	0	N	00	N
65	20231219	090812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3825	-85	5	-2.17	26241980	6796	3.55	3910	3950	3825	5080	2740	3910	3861.39	5.14	0	-244	4100	4005	3910	3815	3720	3957	3767	110	1170	500	2650	5	1	22025767	842	-23.18	1.75	12	0.03	-165.00	2187.00	8000	20230203	-52.19	2940	20231004	30.10	8000	-52.19	20230203	2940	30.10	20231004	8000	-52.19	20230203	2940	30.10	20231004	1.85	N	134580	500	110 억		1132718	N	N	0	N	00	N
66	20231218	160812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3910	-50	5	-1.26	752835395	191582	10.45	3960	4005	3815	5140	2775	3960	3929.58	5.47	0	-73725	4703	4331	4023	3651	3343	4517	3837	110	1180	500	2690	5	1	22025767	861	-23.70	1.79	12	0.87	-165.00	2187.00	8000	20230203	-51.12	2940	20231004	32.99	8000	-51.12	20230203	2940	32.99	20231004	8000	-51.12	20230203	2940	32.99	20231004	1.87	N	134580	500	110 억		1203974	N	N	0	N	00	N
67	20231218	150815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3905	-55	5	-1.39	730603705	185902	10.14	3960	4005	3815	5140	2775	3960	3930.05	5.47	0	-72266	4703	4331	4023	3651	3343	4517	3837	110	1180	500	2690	5	1	22025767	860	-23.67	1.79	12	0.84	-165.00	2187.00	8000	20230203	-51.19	2940	20231004	32.82	8000	-51.19	20230203	2940	32.82	20231004	8000	-51.19	20230203	2940	32.82	20231004	1.87	N	134580	500	110 억		1203974	N	N	0	N	00	N
68	20231218	140810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3915	-45	5	-1.14	678635270	172641	9.41	3960	4005	3815	5140	2775	3960	3930.90	5.47	0	-65838	4703	4331	4023	3651	3343	4517	3837	110	1180	500	2690	5	1	22025767	862	-23.73	1.79	12	0.78	-165.00	2187.00	8000	20230203	-51.06	2940	20231004	33.16	8000	-51.06	20230203	2940	33.16	20231004	8000	-51.06	20230203	2940	33.16	20231004	1.87	N	134580	500	110 억		1203974	N	N	0	N	00	N
69	20231218	130811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3890	-70	5	-1.77	636375935	161823	8.82	3960	4005	3815	5140	2775	3960	3932.54	5.47	0	-58548	4703	4331	4023	3651	3343	4517	3837	110	1180	500	2690	5	1	22025767	857	-23.58	1.78	12	0.73	-165.00	2187.00	8000	20230203	-51.38	2940	20231004	32.31	8000	-51.38	20230203	2940	32.31	20231004	8000	-51.38	20230203	2940	32.31	20231004	1.87	N	134580	500	110 억		1203974	N	N	0	N	00	N
70	20231218	120806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3845	-115	5	-2.90	574174160	145938	7.96	3960	4005	3815	5140	2775	3960	3934.37	5.47	0	-54770	4703	4331	4023	3651	3343	4517	3837	110	1180	500	2690	5	1	22025767	847	-23.30	1.76	12	0.66	-165.00	2187.00	8000	20230203	-51.94	2940	20231004	30.78	8000	-51.94	20230203	2940	30.78	20231004	8000	-51.94	20230203	2940	30.78	20231004	1.87	N	134580	500	110 억		1203974	N	N	0	N	00	N
71	20231218	110809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3965	5	2	0.13	402473035	101750	5.55	3960	4005	3900	5140	2775	3960	3955.51	5.47	0	-35249	4703	4331	4023	3651	3343	4517	3837	110	1180	500	2690	5	1	22025767	873	-24.03	1.81	12	0.46	-165.00	2187.00	8000	20230203	-50.44	2940	20231004	34.86	8000	-50.44	20230203	2940	34.86	20231004	8000	-50.44	20230203	2940	34.86	20231004	1.87	N	134580	500	110 억		1203974	N	N	0	N	00	N
72	20231218	100807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3985	25	2	0.63	307080835	77626	4.23	3960	4005	3900	5140	2775	3960	3955.90	5.47	0	-24771	4703	4331	4023	3651	3343	4517	3837	110	1180	500	2690	5	1	22025767	878	-24.15	1.82	12	0.35	-165.00	2187.00	8000	20230203	-50.19	2940	20231004	35.54	8000	-50.19	20230203	2940	35.54	20231004	8000	-50.19	20230203	2940	35.54	20231004	1.87	N	134580	500	110 억		1203974	N	N	0	N	00	N
73	20231218	090806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3935	-25	5	-0.63	80882525	20555	1.12	3960	3985	3900	5140	2775	3960	3934.93	5.47	0	-5061	4703	4331	4023	3651	3343	4517	3837	110	1180	500	2690	5	1	22025767	867	-23.85	1.80	12	0.09	-165.00	2187.00	8000	20230203	-50.81	2940	20231004	33.84	8000	-50.81	20230203	2940	33.84	20231004	8000	-50.81	20230203	2940	33.84	20231004	1.87	N	134580	500	110 억		1203974	N	N	0	N	00	N
74	20231215	160807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3960	245	2	6.59	7489618065	1829061	1177.87	3715	4395	3715	4825	2605	3715	4094.79	5.00	0	97408	4041	3877	3796	3632	3551	3837	3592	110	1110	500	2520	5	1	22025767	872	-24.00	1.81	12	8.30	-165.00	2187.00	8000	20230203	-50.50	2940	20231004	34.69	8000	-50.50	20230203	2940	34.69	20231004	8000	-50.50	20230203	2940	34.69	20231004	1.91	N	134580	500	110 억		1101193	N	N	0	N	00	N
75	20231215	150811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3960	245	2	6.59	7391915720	1804266	1161.91	3715	4395	3715	4825	2605	3715	4096.91	5.00	0	99413	4041	3877	3796	3632	3551	3837	3592	110	1110	500	2520	5	1	22025767	872	-24.00	1.81	12	8.19	-165.00	2187.00	8000	20230203	-50.50	2940	20231004	34.69	8000	-50.50	20230203	2940	34.69	20231004	8000	-50.50	20230203	2940	34.69	20231004	1.91	N	134580	500	110 억		1101193	N	N	0	N	00	N
76	20231215	140811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4000	285	2	7.67	7255002875	1769838	1139.74	3715	4395	3715	4825	2605	3715	4099.25	5.00	0	103937	4041	3877	3796	3632	3551	3837	3592	110	1110	500	2520	5	1	22025767	881	-24.24	1.83	12	8.04	-165.00	2187.00	8000	20230203	-50.00	2940	20231004	36.05	8000	-50.00	20230203	2940	36.05	20231004	8000	-50.00	20230203	2940	36.05	20231004	1.91	N	134580	500	110 억		1101193	N	N	0	N	00	N
77	20231215	130804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4015	300	2	8.08	6850061705	1668269	1074.33	3715	4395	3715	4825	2605	3715	4106.09	5.00	0	74098	4041	3877	3796	3632	3551	3837	3592	110	1110	500	2520	5	1	22025767	884	-24.33	1.84	12	7.57	-165.00	2187.00	8000	20230203	-49.81	2940	20231004	36.56	8000	-49.81	20230203	2940	36.56	20231004	8000	-49.81	20230203	2940	36.56	20231004	1.91	N	134580	500	110 억		1101193	N	N	0	N	00	N
78	20231215	120806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3960	245	2	6.59	5914951490	1435957	924.72	3715	4395	3715	4825	2605	3715	4119.17	5.00	0	45967	4041	3877	3796	3632	3551	3837	3592	110	1110	500	2520	5	1	22025767	872	-24.00	1.81	12	6.52	-165.00	2187.00	8000	20230203	-50.50	2940	20231004	34.69	8000	-50.50	20230203	2940	34.69	20231004	8000	-50.50	20230203	2940	34.69	20231004	1.91	N	134580	500	110 억		1101193	N	N	0	N	00	N
79	20231215	110801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4240	525	2	14.13	3716000835	883937	569.24	3715	4395	3715	4825	2605	3715	4203.92	5.00	0	-25642	4041	3877	3796	3632	3551	3837	3592	110	1110	500	2520	5	1	22025767	934	-25.70	1.94	12	4.01	-165.00	2187.00	8000	20230203	-47.00	2940	20231004	44.22	8000	-47.00	20230203	2940	44.22	20231004	8000	-47.00	20230203	2940	44.22	20231004	1.91	N	134580	500	110 억		1101193	N	N	0	N	00	N
80	20231215	100806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3975	260	2	7.00	367196745	93709	60.35	3715	4030	3715	4825	2605	3715	3918.48	5.00	0	15873	4041	3877	3796	3632	3551	3837	3592	110	1110	500	2520	5	1	22025767	876	-24.09	1.82	12	0.43	-165.00	2187.00	8000	20230203	-50.31	2940	20231004	35.20	8000	-50.31	20230203	2940	35.20	20231004	8000	-50.31	20230203	2940	35.20	20231004	1.91	N	134580	500	110 억		1101193	N	N	0	N	00	N
81	20231215	090809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3775	60	2	1.62	4666525	1251	0.81	3715	3775	3715	4825	2605	3715	3730.24	5.00	0	-955	4041	3877	3796	3632	3551	3837	3592	110	1110	500	2520	5	1	22025767	831	-22.88	1.73	12	0.01	-165.00	2187.00	8000	20230203	-52.81	2940	20231004	28.40	8000	-52.81	20230203	2940	28.40	20231004	8000	-52.81	20230203	2940	28.40	20231004	1.91	N	134580	500	110 억		1101193	N	N	0	N	00	N
82	20231214	160803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3715	-130	5	-3.38	589037425	155281	247.02	3860	3960	3715	4995	2695	3845	3793.74	5.00	0	12087	3975	3910	3855	3790	3735	3942	3822	110	1150	500	2610	5	1	22025767	818	-22.52	1.70	12	0.70	-165.00	2187.00	8000	20230203	-53.56	2940	20231004	26.36	8000	-53.56	20230203	2940	26.36	20231004	8000	-53.56	20230203	2940	26.36	20231004	1.96	N	134580	500	110 억		1102106	N	N	0	N	00	N
83	20231214	150831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3775	-70	5	-1.82	547444980	144183	229.37	3860	3960	3735	4995	2695	3845	3796.88	5.00	0	14083	3975	3910	3855	3790	3735	3942	3822	110	1150	500	2610	5	1	22025767	831	-22.88	1.73	12	0.65	-165.00	2187.00	8000	20230203	-52.81	2940	20231004	28.40	8000	-52.81	20230203	2940	28.40	20231004	8000	-52.81	20230203	2940	28.40	20231004	1.96	N	134580	500	110 억		1102106	N	N	0	N	00	N
84	20231214	140809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3785	-60	5	-1.56	505219425	132983	211.55	3860	3960	3735	4995	2695	3845	3799.13	5.00	0	20275	3975	3910	3855	3790	3735	3942	3822	110	1150	500	2610	5	1	22025767	834	-22.94	1.73	12	0.60	-165.00	2187.00	8000	20230203	-52.69	2940	20231004	28.74	8000	-52.69	20230203	2940	28.74	20231004	8000	-52.69	20230203	2940	28.74	20231004	1.96	N	134580	500	110 억		1102106	N	N	0	N	00	N
85	20231214	130828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3785	-60	5	-1.56	482410345	126973	201.99	3860	3960	3735	4995	2695	3845	3799.31	5.00	0	22736	3975	3910	3855	3790	3735	3942	3822	110	1150	500	2610	5	1	22025767	834	-22.94	1.73	12	0.58	-165.00	2187.00	8000	20230203	-52.69	2940	20231004	28.74	8000	-52.69	20230203	2940	28.74	20231004	8000	-52.69	20230203	2940	28.74	20231004	1.96	N	134580	500	110 억		1102106	N	N	0	N	00	N
86	20231214	120840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3775	-70	5	-1.82	462675105	121748	193.68	3860	3960	3735	4995	2695	3845	3800.27	5.00	0	24966	3975	3910	3855	3790	3735	3942	3822	110	1150	500	2610	5	1	22025767	831	-22.88	1.73	12	0.55	-165.00	2187.00	8000	20230203	-52.81	2940	20231004	28.40	8000	-52.81	20230203	2940	28.40	20231004	8000	-52.81	20230203	2940	28.40	20231004	1.96	N	134580	500	110 억		1102106	N	N	0	N	00	N
87	20231214	110810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3765	-80	5	-2.08	370765470	97358	154.88	3860	3960	3735	4995	2695	3845	3808.27	5.00	0	23144	3975	3910	3855	3790	3735	3942	3822	110	1150	500	2610	5	1	22025767	829	-22.82	1.72	12	0.44	-165.00	2187.00	8000	20230203	-52.94	2940	20231004	28.06	8000	-52.94	20230203	2940	28.06	20231004	8000	-52.94	20230203	2940	28.06	20231004	1.96	N	134580	500	110 억		1102106	N	N	0	N	00	N
88	20231214	100756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3810	-35	5	-0.91	86627820	22450	35.71	3860	3960	3770	4995	2695	3845	3858.70	5.00	0	4404	3975	3910	3855	3790	3735	3942	3822	110	1150	500	2610	5	1	22025767	839	-23.09	1.74	12	0.10	-165.00	2187.00	8000	20230203	-52.38	2940	20231004	29.59	8000	-52.38	20230203	2940	29.59	20231004	8000	-52.38	20230203	2940	29.59	20231004	1.96	N	134580	500	110 억		1102106	N	N	0	N	00	N
89	20231214	090736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3910	65	2	1.69	8760125	2245	3.57	3860	3960	3860	4995	2695	3845	3902.06	5.00	0	203	3975	3910	3855	3790	3735	3942	3822	110	1150	500	2610	5	1	22025767	861	-23.70	1.79	12	0.01	-165.00	2187.00	8000	20230203	-51.12	2940	20231004	32.99	8000	-51.12	20230203	2940	32.99	20231004	8000	-51.12	20230203	2940	32.99	20231004	1.96	N	134580	500	110 억		1102106	N	N	0	N	00	N
90	20231213	160801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3845	-5	5	-0.13	241548400	62479	39.78	3830	3920	3800	5000	2695	3850	3866.07	5.06	0	-12278	4093	3971	3838	3716	3583	3905	3650	110	1150	500	2610	5	1	22025767	847	-23.30	1.76	12	0.28	-165.00	2187.00	8000	20230203	-51.94	2940	20231004	30.78	8000	-51.94	20230203	2940	30.78	20231004	8000	-51.94	20230203	2940	30.78	20231004	1.95	N	134580	500	110 억		1114367	N	N	0	N	00	N
91	20231213	150818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3845	-5	5	-0.13	234897730	60745	38.68	3830	3920	3800	5000	2695	3850	3866.95	5.06	0	-12016	4093	3971	3838	3716	3583	3905	3650	110	1150	500	2610	5	1	22025767	847	-23.30	1.76	12	0.28	-165.00	2187.00	8000	20230203	-51.94	2940	20231004	30.78	8000	-51.94	20230203	2940	30.78	20231004	8000	-51.94	20230203	2940	30.78	20231004	1.95	N	134580	500	110 억		1114367	N	N	0	N	00	N
92	20231213	140817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3890	40	2	1.04	168602830	43458	27.67	3830	3920	3800	5000	2695	3850	3879.67	5.06	0	-15469	4093	3971	3838	3716	3583	3905	3650	110	1150	500	2610	5	1	22025767	857	-23.58	1.78	12	0.20	-165.00	2187.00	8000	20230203	-51.38	2940	20231004	32.31	8000	-51.38	20230203	2940	32.31	20231004	8000	-51.38	20230203	2940	32.31	20231004	1.95	N	134580	500	110 억		1114367	N	N	0	N	00	N
93	20231213	130819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3880	30	2	0.78	133919775	34521	21.98	3830	3920	3800	5000	2695	3850	3879.37	5.06	0	-12038	4093	3971	3838	3716	3583	3905	3650	110	1150	500	2610	5	1	22025767	855	-23.52	1.77	12	0.16	-165.00	2187.00	8000	20230203	-51.50	2940	20231004	31.97	8000	-51.50	20230203	2940	31.97	20231004	8000	-51.50	20230203	2940	31.97	20231004	1.95	N	134580	500	110 억		1114367	N	N	0	N	00	N
94	20231213	120816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3885	35	2	0.91	118320820	30503	19.42	3830	3920	3800	5000	2695	3850	3878.99	5.06	0	-10728	4093	3971	3838	3716	3583	3905	3650	110	1150	500	2610	5	1	22025767	856	-23.55	1.78	12	0.14	-165.00	2187.00	8000	20230203	-51.44	2940	20231004	32.14	8000	-51.44	20230203	2940	32.14	20231004	8000	-51.44	20230203	2940	32.14	20231004	1.95	N	134580	500	110 억		1114367	N	N	0	N	00	N
95	20231213	110818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3880	30	2	0.78	91984180	23704	15.09	3830	3920	3800	5000	2695	3850	3880.53	5.06	0	-9415	4093	3971	3838	3716	3583	3905	3650	110	1150	500	2610	5	1	22025767	855	-23.52	1.77	12	0.11	-165.00	2187.00	8000	20230203	-51.50	2940	20231004	31.97	8000	-51.50	20230203	2940	31.97	20231004	8000	-51.50	20230203	2940	31.97	20231004	1.95	N	134580	500	110 억		1114367	N	N	0	N	00	N
96	20231213	100822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3895	45	2	1.17	38327435	9965	6.35	3830	3910	3800	5000	2695	3850	3846.21	5.06	0	-2186	4093	3971	3838	3716	3583	3905	3650	110	1150	500	2610	5	1	22025767	858	-23.61	1.78	12	0.05	-165.00	2187.00	8000	20230203	-51.31	2940	20231004	32.48	8000	-51.31	20230203	2940	32.48	20231004	8000	-51.31	20230203	2940	32.48	20231004	1.95	N	134580	500	110 억		1114367	N	N	0	N	00	N
97	20231213	090810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3880	30	2	0.78	5662330	1475	0.94	3830	3880	3825	5000	2695	3850	3838.87	5.06	0	-39	4093	3971	3838	3716	3583	3905	3650	110	1150	500	2610	5	1	22025767	855	-23.52	1.77	12	0.01	-165.00	2187.00	8000	20230203	-51.50	2940	20231004	31.97	8000	-51.50	20230203	2940	31.97	20231004	8000	-51.50	20230203	2940	31.97	20231004	1.95	N	134580	500	110 억		1114367	N	N	0	N	00	N
98	20231212	160744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3850	20	2	0.52	606757390	157045	91.52	3950	3960	3705	4975	2685	3830	3863.59	5.11	0	-11238	4043	3936	3823	3716	3603	3990	3770	110	1145	500	2600	5	1	22025767	848	-23.33	1.76	12	0.71	-165.00	2187.00	8000	20230203	-51.88	2940	20231004	30.95	8000	-51.88	20230203	2940	30.95	20231004	8000	-51.88	20230203	2940	30.95	20231004	1.93	N	134580	500	110 억		1124683	N	N	0	N	00	N
99	20231212	150752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3885	55	2	1.44	547470405	141783	82.62	3950	3960	3705	4975	2685	3830	3861.33	5.11	0	-7587	4043	3936	3823	3716	3603	3990	3770	110	1145	500	2600	5	1	22025767	856	-23.55	1.78	12	0.64	-165.00	2187.00	8000	20230203	-51.44	2940	20231004	32.14	8000	-51.44	20230203	2940	32.14	20231004	8000	-51.44	20230203	2940	32.14	20231004	1.93	N	134580	500	110 억		1124683	N	N	0	N	00	N
100	20231212	140710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3870	40	2	1.04	510295830	132188	77.03	3950	3960	3705	4975	2685	3830	3860.38	5.11	0	-5068	4043	3936	3823	3716	3603	3990	3770	110	1145	500	2600	5	1	22025767	852	-23.45	1.77	12	0.60	-165.00	2187.00	8000	20230203	-51.62	2940	20231004	31.63	8000	-51.62	20230203	2940	31.63	20231004	8000	-51.62	20230203	2940	31.63	20231004	1.93	N	134580	500	110 억		1124683	N	N	0	N	00	N
101	20231212	130712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3905	75	2	1.96	427110100	110843	64.59	3950	3960	3705	4975	2685	3830	3853.29	5.11	0	-8699	4043	3936	3823	3716	3603	3990	3770	110	1145	500	2600	5	1	22025767	860	-23.67	1.79	12	0.50	-165.00	2187.00	8000	20230203	-51.19	2940	20231004	32.82	8000	-51.19	20230203	2940	32.82	20231004	8000	-51.19	20230203	2940	32.82	20231004	1.93	N	134580	500	110 억		1124683	N	N	0	N	00	N
102	20231212	120705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3920	90	2	2.35	380261450	98803	57.58	3950	3960	3705	4975	2685	3830	3848.68	5.11	0	-4761	4043	3936	3823	3716	3603	3990	3770	110	1145	500	2600	5	1	22025767	863	-23.76	1.79	12	0.45	-165.00	2187.00	8000	20230203	-51.00	2940	20231004	33.33	8000	-51.00	20230203	2940	33.33	20231004	8000	-51.00	20230203	2940	33.33	20231004	1.93	N	134580	500	110 억		1124683	N	N	0	N	00	N
103	20231212	110716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3875	45	2	1.17	244488540	64123	37.37	3950	3950	3705	4975	2685	3830	3812.81	5.11	0	-6708	4043	3936	3823	3716	3603	3990	3770	110	1145	500	2600	5	1	22025767	853	-23.48	1.77	12	0.29	-165.00	2187.00	8000	20230203	-51.56	2940	20231004	31.80	8000	-51.56	20230203	2940	31.80	20231004	8000	-51.56	20230203	2940	31.80	20231004	1.93	N	134580	500	110 억		1124683	N	N	0	N	00	N
104	20231212	100744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3740	-90	5	-2.35	97119755	25579	14.91	3950	3950	3705	4975	2685	3830	3796.86	5.11	0	-16621	4043	3936	3823	3716	3603	3990	3770	110	1145	500	2600	5	1	22025767	824	-22.67	1.71	12	0.12	-165.00	2187.00	8000	20230203	-53.25	2940	20231004	27.21	8000	-53.25	20230203	2940	27.21	20231004	8000	-53.25	20230203	2940	27.21	20231004	1.93	N	134580	500	110 억		1124683	N	N	0	N	00	N
105	20231212	090744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3865	35	2	0.91	27700140	7180	4.18	3950	3950	3770	4975	2685	3830	3857.96	5.11	0	-5092	4043	3936	3823	3716	3603	3990	3770	110	1145	500	2600	5	1	22025767	851	-23.42	1.77	12	0.03	-165.00	2187.00	8000	20230203	-51.69	2940	20231004	31.46	8000	-51.69	20230203	2940	31.46	20231004	8000	-51.69	20230203	2940	31.46	20231004	1.93	N	134580	500	110 억		1124683	N	N	0	N	00	N
106	20231211	160746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3830	85	2	2.27	652600080	170286	127.71	3715	3930	3710	4865	2625	3745	3832.53	5.14	30224	21465	3955	3850	3795	3690	3635	3822	3662	110	1120	500	2540	5	1	22025767	844	-23.21	1.75	12	0.77	-165.00	2187.00	8000	20230203	-52.12	2940	20231004	30.27	8000	-52.12	20230203	2940	30.27	20231004	8000	-52.12	20230203	2940	30.27	20231004	1.92	N	134580	500	110 억		1133175	N	N	0	N	00	N
107	20231211	150744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3855	110	2	2.94	636916925	166194	124.64	3715	3930	3710	4865	2625	3745	3832.53	5.14	30224	21930	3955	3850	3795	3690	3635	3822	3662	110	1120	500	2540	5	1	22025767	849	-23.36	1.76	12	0.75	-165.00	2187.00	8000	20230203	-51.81	2940	20231004	31.12	8000	-51.81	20230203	2940	31.12	20231004	8000	-51.81	20230203	2940	31.12	20231004	1.92	N	134580	500	110 억		1133175	N	N	0	N	00	N
108	20231211	140744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3795	50	2	1.34	556294280	145068	108.80	3715	3930	3710	4865	2625	3745	3834.90	5.14	30224	27667	3955	3850	3795	3690	3635	3822	3662	110	1120	500	2540	5	1	22025767	836	-23.00	1.74	12	0.66	-165.00	2187.00	8000	20230203	-52.56	2940	20231004	29.08	8000	-52.56	20230203	2940	29.08	20231004	8000	-52.56	20230203	2940	29.08	20231004	1.92	N	134580	500	110 억		1133175	N	N	0	N	00	N
109	20231211	130745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3815	70	2	1.87	493997985	128694	96.52	3715	3930	3710	4865	2625	3745	3838.76	5.14	30224	31520	3955	3850	3795	3690	3635	3822	3662	110	1120	500	2540	5	1	22025767	840	-23.12	1.74	12	0.58	-165.00	2187.00	8000	20230203	-52.31	2940	20231004	29.76	8000	-52.31	20230203	2940	29.76	20231004	8000	-52.31	20230203	2940	29.76	20231004	1.92	N	134580	500	110 억		1133175	N	N	0	N	00	N
110	20231211	120744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3820	75	2	2.00	451321420	117483	88.11	3715	3930	3710	4865	2625	3745	3841.83	5.14	30224	30888	3955	3850	3795	3690	3635	3822	3662	110	1120	500	2540	5	1	22025767	841	-23.15	1.75	12	0.53	-165.00	2187.00	8000	20230203	-52.25	2940	20231004	29.93	8000	-52.25	20230203	2940	29.93	20231004	8000	-52.25	20230203	2940	29.93	20231004	1.92	N	134580	500	110 억		1133175	N	N	0	N	00	N
111	20231211	110741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3870	125	2	3.34	399631405	104042	78.03	3715	3930	3710	4865	2625	3745	3841.33	5.14	30224	33451	3955	3850	3795	3690	3635	3822	3662	110	1120	500	2540	5	1	22025767	852	-23.45	1.77	12	0.47	-165.00	2187.00	8000	20230203	-51.62	2940	20231004	31.63	8000	-51.62	20230203	2940	31.63	20231004	8000	-51.62	20230203	2940	31.63	20231004	1.92	N	134580	500	110 억		1133175	N	N	0	N	00	N
112	20231211	100739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3920	175	2	4.67	298974475	78144	58.61	3715	3920	3710	4865	2625	3745	3826.25	5.14	30224	34107	3955	3850	3795	3690	3635	3822	3662	110	1120	500	2540	5	1	22025767	863	-23.76	1.79	12	0.35	-165.00	2187.00	8000	20230203	-51.00	2940	20231004	33.33	8000	-51.00	20230203	2940	33.33	20231004	8000	-51.00	20230203	2940	33.33	20231004	1.92	N	134580	500	110 억		1133175	N	N	0	N	00	N
113	20231211	090740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3775	30	2	0.80	60353155	15957	11.97	3715	3845	3710	4865	2625	3745	3782.94	5.14	30224	5455	3955	3850	3795	3690	3635	3822	3662	110	1120	500	2540	5	1	22025767	831	-22.88	1.73	12	0.07	-165.00	2187.00	8000	20230203	-52.81	2940	20231004	28.40	8000	-52.81	20230203	2940	28.40	20231004	8000	-52.81	20230203	2940	28.40	20231004	1.92	N	134580	500	110 억		1133175	N	N	0	N	00	N
114	20231208	160732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3745	-155	5	-3.97	502506135	132161	40.50	3895	3900	3740	5070	2730	3900	3802.37	5.14	0	-38516	4223	4061	3793	3631	3363	4142	3712	110	1170	500	2650	5	1	22025767	825	-22.70	1.71	12	0.60	-165.00	2187.00	8000	20230203	-53.19	2940	20231004	27.38	8000	-53.19	20230203	2940	27.38	20231004	8000	-53.19	20230203	2940	27.38	20231004	1.91	N	134580	500	110 억		1133175	N	N	0	N	00	N
115	20231208	150735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3790	-110	5	-2.82	478768875	125844	38.57	3895	3900	3740	5070	2730	3900	3804.46	5.14	0	-37295	4223	4061	3793	3631	3363	4142	3712	110	1170	500	2650	5	1	22025767	835	-22.97	1.73	12	0.57	-165.00	2187.00	8000	20230203	-52.62	2940	20231004	28.91	8000	-52.62	20230203	2940	28.91	20231004	8000	-52.62	20230203	2940	28.91	20231004	1.91	N	134580	500	110 억		1133175	N	N	0	N	00	N
116	20231208	140734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3790	-110	5	-2.82	427309575	112253	34.40	3895	3900	3740	5070	2730	3900	3806.66	5.14	0	-28846	4223	4061	3793	3631	3363	4142	3712	110	1170	500	2650	5	1	22025767	835	-22.97	1.73	12	0.51	-165.00	2187.00	8000	20230203	-52.62	2940	20231004	28.91	8000	-52.62	20230203	2940	28.91	20231004	8000	-52.62	20230203	2940	28.91	20231004	1.91	N	134580	500	110 억		1133175	N	N	0	N	00	N
117	20231208	130734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3800	-100	5	-2.56	386944375	101658	31.15	3895	3900	3740	5070	2730	3900	3806.33	5.14	0	-24870	4223	4061	3793	3631	3363	4142	3712	110	1170	500	2650	5	1	22025767	837	-23.03	1.74	12	0.46	-165.00	2187.00	8000	20230203	-52.50	2940	20231004	29.25	8000	-52.50	20230203	2940	29.25	20231004	8000	-52.50	20230203	2940	29.25	20231004	1.91	N	134580	500	110 억		1133175	N	N	0	N	00	N
118	20231208	120731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3815	-85	5	-2.18	365558255	96043	29.43	3895	3900	3740	5070	2730	3900	3806.19	5.14	0	-21835	4223	4061	3793	3631	3363	4142	3712	110	1170	500	2650	5	1	22025767	840	-23.12	1.74	12	0.44	-165.00	2187.00	8000	20230203	-52.31	2940	20231004	29.76	8000	-52.31	20230203	2940	29.76	20231004	8000	-52.31	20230203	2940	29.76	20231004	1.91	N	134580	500	110 억		1133175	N	N	0	N	00	N
119	20231208	110728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3785	-115	5	-2.95	328948260	86383	26.47	3895	3900	3740	5070	2730	3900	3808.02	5.14	0	-16442	4223	4061	3793	3631	3363	4142	3712	110	1170	500	2650	5	1	22025767	834	-22.94	1.73	12	0.39	-165.00	2187.00	8000	20230203	-52.69	2940	20231004	28.74	8000	-52.69	20230203	2940	28.74	20231004	8000	-52.69	20230203	2940	28.74	20231004	1.91	N	134580	500	110 억		1133175	N	N	0	N	00	N
120	20231208	100737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3830	-70	5	-1.79	230748255	60487	18.54	3895	3900	3740	5070	2730	3900	3814.83	5.14	0	-16311	4223	4061	3793	3631	3363	4142	3712	110	1170	500	2650	5	1	22025767	844	-23.21	1.75	12	0.27	-165.00	2187.00	8000	20230203	-52.12	2940	20231004	30.27	8000	-52.12	20230203	2940	30.27	20231004	8000	-52.12	20230203	2940	30.27	20231004	1.91	N	134580	500	110 억		1133175	N	N	0	N	00	N
121	20231208	090727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3860	-40	5	-1.03	41165070	10677	3.27	3895	3900	3810	5070	2730	3900	3855.47	5.14	0	-2146	4223	4061	3793	3631	3363	4142	3712	110	1170	500	2650	5	1	22025767	850	-23.39	1.76	12	0.05	-165.00	2187.00	8000	20230203	-51.75	2940	20231004	31.29	8000	-51.75	20230203	2940	31.29	20231004	8000	-51.75	20230203	2940	31.29	20231004	1.91	N	134580	500	110 억		1133175	N	N	0	N	00	N
122	20231207	160730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3900	135	2	3.59	1224887775	324379	200.87	3770	3955	3525	4890	2640	3765	3775.69	5.32	0	-41194	3981	3872	3686	3577	3391	3927	3632	110	1125	500	2560	5	1	22025767	859	-23.64	1.78	12	1.47	-165.00	2187.00	8000	20230203	-51.25	2940	20231004	32.65	8000	-51.25	20230203	2940	32.65	20231004	8000	-51.25	20230203	2940	32.65	20231004	2.09	N	134580	500	110 억		1171934	N	N	0	N	00	N
123	20231207	150731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3835	70	2	1.86	957903200	255494	158.21	3770	3955	3525	4890	2640	3765	3749.22	5.32	0	-24103	3981	3872	3686	3577	3391	3927	3632	110	1125	500	2560	5	1	22025767	845	-23.24	1.75	12	1.16	-165.00	2187.00	8000	20230203	-52.06	2940	20231004	30.44	8000	-52.06	20230203	2940	30.44	20231004	8000	-52.06	20230203	2940	30.44	20231004	2.09	N	134580	500	110 억		1171934	N	N	0	N	00	N
124	20231207	140727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3655	-110	5	-2.92	715538015	191148	118.37	3770	3955	3525	4890	2640	3765	3743.37	5.32	0	-12660	3981	3872	3686	3577	3391	3927	3632	110	1125	500	2560	5	1	22025767	805	-22.15	1.67	12	0.87	-165.00	2187.00	8000	20230203	-54.31	2940	20231004	24.32	8000	-54.31	20230203	2940	24.32	20231004	8000	-54.31	20230203	2940	24.32	20231004	2.09	N	134580	500	110 억		1171934	N	N	0	N	00	N
125	20231207	130727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3610	-155	5	-4.12	581006245	153706	95.18	3770	3955	3600	4890	2640	3765	3779.98	5.32	0	-6893	3981	3872	3686	3577	3391	3927	3632	110	1125	500	2560	5	1	22025767	795	-21.88	1.65	12	0.70	-165.00	2187.00	8000	20230203	-54.88	2940	20231004	22.79	8000	-54.88	20230203	2940	22.79	20231004	8000	-54.88	20230203	2940	22.79	20231004	2.09	N	134580	500	110 억		1171934	N	N	0	N	00	N
126	20231207	120729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3620	-145	5	-3.85	529332600	139394	86.32	3770	3955	3600	4890	2640	3765	3797.38	5.32	0	-10665	3981	3872	3686	3577	3391	3927	3632	110	1125	500	2560	5	1	22025767	797	-21.94	1.66	12	0.63	-165.00	2187.00	8000	20230203	-54.75	2940	20231004	23.13	8000	-54.75	20230203	2940	23.13	20231004	8000	-54.75	20230203	2940	23.13	20231004	2.09	N	134580	500	110 억		1171934	N	N	0	N	00	N
127	20231207	110724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3680	-85	5	-2.26	478574015	125502	77.72	3770	3955	3655	4890	2640	3765	3813.28	5.32	0	-8850	3981	3872	3686	3577	3391	3927	3632	110	1125	500	2560	5	1	22025767	811	-22.30	1.68	12	0.57	-165.00	2187.00	8000	20230203	-54.00	2940	20231004	25.17	8000	-54.00	20230203	2940	25.17	20231004	8000	-54.00	20230203	2940	25.17	20231004	2.09	N	134580	500	110 억		1171934	N	N	0	N	00	N
128	20231207	100722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3765	0	3	0.00	410495635	107225	66.40	3770	3955	3720	4890	2640	3765	3828.36	5.32	0	-4362	3981	3872	3686	3577	3391	3927	3632	110	1125	500	2560	5	1	22025767	829	-22.82	1.72	12	0.49	-165.00	2187.00	8000	20230203	-52.94	2940	20231004	28.06	8000	-52.94	20230203	2940	28.06	20231004	8000	-52.94	20230203	2940	28.06	20231004	2.09	N	134580	500	110 억		1171934	N	N	0	N	00	N
129	20231207	090729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3735	-30	5	-0.80	32813875	8735	5.41	3770	3775	3720	4890	2640	3765	3756.60	5.32	0	-1412	3981	3872	3686	3577	3391	3927	3632	110	1125	500	2560	5	1	22025767	823	-22.64	1.71	12	0.04	-165.00	2187.00	8000	20230203	-53.31	2940	20231004	27.04	8000	-53.31	20230203	2940	27.04	20231004	8000	-53.31	20230203	2940	27.04	20231004	2.09	N	134580	500	110 억		1171934	N	N	0	N	00	N
130	20231206	160718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3765	120	2	3.29	585716020	160840	14.93	3650	3795	3500	4735	2555	3645	3641.61	5.31	0	473	4171	3907	3646	3382	3121	4040	3515	110	1090	500	2470	5	1	22025767	829	-22.82	1.72	12	0.73	-165.00	2187.00	8000	20230203	-52.94	2940	20231004	28.06	8000	-52.94	20230203	2940	28.06	20231004	8000	-52.94	20230203	2940	28.06	20231004	2.13	N	134580	500	110 억		1168532	N	N	0	N	00	N
131	20231206	150730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3695	50	2	1.37	517052720	142527	13.23	3650	3785	3500	4735	2555	3645	3627.75	5.31	0	-1434	4171	3907	3646	3382	3121	4040	3515	110	1090	500	2470	5	1	22025767	814	-22.39	1.69	12	0.65	-165.00	2187.00	8000	20230203	-53.81	2940	20231004	25.68	8000	-53.81	20230203	2940	25.68	20231004	8000	-53.81	20230203	2940	25.68	20231004	2.13	N	134580	500	110 억		1168532	N	N	0	N	00	N
132	20231206	140728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3605	-40	5	-1.10	316885400	88305	8.19	3650	3665	3500	4735	2555	3645	3588.53	5.31	0	-14716	4171	3907	3646	3382	3121	4040	3515	110	1090	500	2470	5	1	22025767	794	-21.85	1.65	12	0.40	-165.00	2187.00	8000	20230203	-54.94	2940	20231004	22.62	8000	-54.94	20230203	2940	22.62	20231004	8000	-54.94	20230203	2940	22.62	20231004	2.13	N	134580	500	110 억		1168532	N	N	0	N	00	N
133	20231206	130720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3625	-20	5	-0.55	295098775	82256	7.63	3650	3665	3500	4735	2555	3645	3587.57	5.31	0	-14303	4171	3907	3646	3382	3121	4040	3515	110	1090	500	2470	5	1	22025767	798	-21.97	1.66	12	0.37	-165.00	2187.00	8000	20230203	-54.69	2940	20231004	23.30	8000	-54.69	20230203	2940	23.30	20231004	8000	-54.69	20230203	2940	23.30	20231004	2.13	N	134580	500	110 억		1168532	N	N	0	N	00	N
134	20231206	120717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3610	-35	5	-0.96	276374015	77060	7.15	3650	3665	3500	4735	2555	3645	3586.48	5.31	0	-15817	4171	3907	3646	3382	3121	4040	3515	110	1090	500	2470	5	1	22025767	795	-21.88	1.65	12	0.35	-165.00	2187.00	8000	20230203	-54.88	2940	20231004	22.79	8000	-54.88	20230203	2940	22.79	20231004	8000	-54.88	20230203	2940	22.79	20231004	2.13	N	134580	500	110 억		1168532	N	N	0	N	00	N
135	20231206	110730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3600	-45	5	-1.23	217635380	60713	5.63	3650	3665	3500	4735	2555	3645	3584.66	5.31	0	-14322	4171	3907	3646	3382	3121	4040	3515	110	1090	500	2470	5	1	22025767	793	-21.82	1.65	12	0.28	-165.00	2187.00	8000	20230203	-55.00	2940	20231004	22.45	8000	-55.00	20230203	2940	22.45	20231004	8000	-55.00	20230203	2940	22.45	20231004	2.13	N	134580	500	110 억		1168532	N	N	0	N	00	N
136	20231206	100721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3605	-40	5	-1.10	168835325	47089	4.37	3650	3665	3500	4735	2555	3645	3585.45	5.31	0	-13128	4171	3907	3646	3382	3121	4040	3515	110	1090	500	2470	5	1	22025767	794	-21.85	1.65	12	0.21	-165.00	2187.00	8000	20230203	-54.94	2940	20231004	22.62	8000	-54.94	20230203	2940	22.62	20231004	8000	-54.94	20230203	2940	22.62	20231004	2.13	N	134580	500	110 억		1168532	N	N	0	N	00	N
137	20231206	090724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3600	-45	5	-1.23	91338445	25396	2.36	3650	3665	3500	4735	2555	3645	3596.57	5.31	0	-7689	4171	3907	3646	3382	3121	4040	3515	110	1090	500	2470	5	1	22025767	793	-21.82	1.65	12	0.12	-165.00	2187.00	8000	20230203	-55.00	2940	20231004	22.45	8000	-55.00	20230203	2940	22.45	20231004	8000	-55.00	20230203	2940	22.45	20231004	2.13	N	134580	500	110 억		1168532	N	N	0	N	00	N
138	20231205	160727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3645	290	2	8.64	3971277925	1070927	3131.00	3410	3910	3385	4360	2350	3355	3708.26	5.26	0	17465	3468	3411	3333	3276	3198	3440	3305	110	1005	500	2280	5	1	22025767	803	-22.09	1.67	12	4.86	-165.00	2187.00	8000	20230203	-54.44	2940	20231004	23.98	8000	-54.44	20230203	2940	23.98	20231004	8000	-54.44	20230203	2940	23.98	20231004	2.11	N	134580	500	110 억		1157627	N	N	0	N	00	N
139	20231205	150722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3600	245	2	7.30	3873672560	1043909	3052.01	3410	3910	3385	4360	2350	3355	3710.74	5.26	0	15959	3468	3411	3333	3276	3198	3440	3305	110	1005	500	2280	5	1	22025767	793	-21.82	1.65	12	4.74	-165.00	2187.00	8000	20230203	-55.00	2940	20231004	22.45	8000	-55.00	20230203	2940	22.45	20231004	8000	-55.00	20230203	2940	22.45	20231004	2.11	N	134580	500	110 억		1157627	N	N	0	N	00	N
140	20231205	140724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3605	250	2	7.45	3598486300	968107	2830.39	3410	3910	3385	4360	2350	3355	3717.03	5.26	0	24013	3468	3411	3333	3276	3198	3440	3305	110	1005	500	2280	5	1	22025767	794	-21.85	1.65	12	4.40	-165.00	2187.00	8000	20230203	-54.94	2940	20231004	22.62	8000	-54.94	20230203	2940	22.62	20231004	8000	-54.94	20230203	2940	22.62	20231004	2.11	N	134580	500	110 억		1157627	N	N	0	N	00	N
141	20231205	130721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3630	275	2	8.20	3402161655	913759	2671.50	3410	3910	3385	4360	2350	3355	3723.26	5.26	0	21883	3468	3411	3333	3276	3198	3440	3305	110	1005	500	2280	5	1	22025767	800	-22.00	1.66	12	4.15	-165.00	2187.00	8000	20230203	-54.62	2940	20231004	23.47	8000	-54.62	20230203	2940	23.47	20231004	8000	-54.62	20230203	2940	23.47	20231004	2.11	N	134580	500	110 억		1157627	N	N	0	N	00	N
142	20231205	120717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3645	290	2	8.64	3356362860	901174	2634.70	3410	3910	3385	4360	2350	3355	3724.43	5.26	0	20731	3468	3411	3333	3276	3198	3440	3305	110	1005	500	2280	5	1	22025767	803	-22.09	1.67	12	4.09	-165.00	2187.00	8000	20230203	-54.44	2940	20231004	23.98	8000	-54.44	20230203	2940	23.98	20231004	8000	-54.44	20230203	2940	23.98	20231004	2.11	N	134580	500	110 억		1157627	N	N	0	N	00	N
143	20231205	110719	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3765	410	2	12.22	3110057435	835617	2443.04	3410	3910	3385	4360	2350	3355	3721.87	5.26	0	2289	3468	3411	3333	3276	3198	3440	3305	110	1005	500	2280	5	1	22025767	829	-22.82	1.72	12	3.79	-165.00	2187.00	8000	20230203	-52.94	2940	20231004	28.06	8000	-52.94	20230203	2940	28.06	20231004	8000	-52.94	20230203	2940	28.06	20231004	2.11	N	134580	500	110 억		1157627	N	N	0	N	00	N
144	20231205	100722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3800	445	2	13.26	1798851535	487095	1424.09	3410	3910	3385	4360	2350	3355	3693.02	5.26	0	-18827	3468	3411	3333	3276	3198	3440	3305	110	1005	500	2280	5	1	22025767	837	-23.03	1.74	12	2.21	-165.00	2187.00	8000	20230203	-52.50	2940	20231004	29.25	8000	-52.50	20230203	2940	29.25	20231004	8000	-52.50	20230203	2940	29.25	20231004	2.11	N	134580	500	110 억		1157627	N	N	0	N	00	N
145	20231205	090717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3485	130	2	3.87	39973115	11703	34.22	3410	3485	3385	4360	2350	3355	3415.63	5.26	0	2153	3468	3411	3333	3276	3198	3440	3305	110	1005	500	2280	5	1	22025767	768	-21.12	1.59	12	0.05	-165.00	2187.00	8000	20230203	-56.44	2940	20231004	18.54	8000	-56.44	20230203	2940	18.54	20231004	8000	-56.44	20230203	2940	18.54	20231004	2.11	N	134580	500	110 억		1157627	N	N	0	N	00	N
146	20231204	160714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3355	55	2	1.67	114065625	34204	113.67	3315	3390	3255	4290	2310	3300	3334.86	5.21	0	9849	3386	3342	3291	3247	3196	3365	3270	110	990	500	2240	5	1	22025767	739	-20.33	1.53	12	0.16	-165.00	2187.00	8000	20230203	-58.06	2940	20231004	14.12	8000	-58.06	20230203	2940	14.12	20231004	8000	-58.06	20230203	2940	14.12	20231004	2.11	N	134580	500	110 억		1147778	N	N	0	N	00	N
147	20231204	150718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3340	40	2	1.21	103107980	30919	102.76	3315	3390	3255	4290	2310	3300	3334.78	5.21	0	10946	3386	3342	3291	3247	3196	3365	3270	110	990	500	2240	5	1	22025767	736	-20.24	1.53	12	0.14	-165.00	2187.00	8000	20230203	-58.25	2940	20231004	13.61	8000	-58.25	20230203	2940	13.61	20231004	8000	-58.25	20230203	2940	13.61	20231004	2.11	N	134580	500	110 억		1147778	N	N	0	N	00	N
148	20231204	140712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3350	50	2	1.52	99571665	29862	99.24	3315	3390	3255	4290	2310	3300	3334.39	5.21	0	11039	3386	3342	3291	3247	3196	3365	3270	110	990	500	2240	5	1	22025767	738	-20.30	1.53	12	0.14	-165.00	2187.00	8000	20230203	-58.12	2940	20231004	13.95	8000	-58.12	20230203	2940	13.95	20231004	8000	-58.12	20230203	2940	13.95	20231004	2.11	N	134580	500	110 억		1147778	N	N	0	N	00	N
149	20231204	130712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3360	60	2	1.82	90341445	27093	90.04	3315	3390	3255	4290	2310	3300	3334.49	5.21	0	10952	3386	3342	3291	3247	3196	3365	3270	110	990	500	2240	5	1	22025767	740	-20.36	1.54	12	0.12	-165.00	2187.00	8000	20230203	-58.00	2940	20231004	14.29	8000	-58.00	20230203	2940	14.29	20231004	8000	-58.00	20230203	2940	14.29	20231004	2.11	N	134580	500	110 억		1147778	N	N	0	N	00	N
150	20231204	120712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3370	70	2	2.12	78670595	23604	78.44	3315	3390	3255	4290	2310	3300	3332.93	5.21	0	11006	3386	3342	3291	3247	3196	3365	3270	110	990	500	2240	5	1	22025767	742	-20.42	1.54	12	0.11	-165.00	2187.00	8000	20230203	-57.88	2940	20231004	14.63	8000	-57.88	20230203	2940	14.63	20231004	8000	-57.88	20230203	2940	14.63	20231004	2.11	N	134580	500	110 억		1147778	N	N	0	N	00	N
151	20231204	110714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3325	25	2	0.76	27211910	8204	27.26	3315	3330	3255	4290	2310	3300	3316.91	5.21	0	-959	3386	3342	3291	3247	3196	3365	3270	110	990	500	2240	5	1	22025767	732	-20.15	1.52	12	0.04	-165.00	2187.00	8000	20230203	-58.44	2940	20231004	13.10	8000	-58.44	20230203	2940	13.10	20231004	8000	-58.44	20230203	2940	13.10	20231004	2.11	N	134580	500	110 억		1147778	N	N	0	N	00	N
152	20231204	100714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	20	2	0.61	11425430	3445	11.45	3315	3330	3255	4290	2310	3300	3316.53	5.21	0	-949	3386	3342	3291	3247	3196	3365	3270	110	990	500	2240	5	1	22025767	731	-20.12	1.52	12	0.02	-165.00	2187.00	8000	20230203	-58.50	2940	20231004	12.93	8000	-58.50	20230203	2940	12.93	20231004	8000	-58.50	20230203	2940	12.93	20231004	2.11	N	134580	500	110 억		1147778	N	N	0	N	00	N
153	20231204	090713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3280	-20	5	-0.61	2755575	836	2.78	3315	3315	3255	4290	2310	3300	3296.14	5.21	0	-437	3386	3342	3291	3247	3196	3365	3270	110	990	500	2240	5	1	22025767	722	-19.88	1.50	12	0.00	-165.00	2187.00	8000	20230203	-59.00	2940	20231004	11.56	8000	-59.00	20230203	2940	11.56	20231004	8000	-59.00	20230203	2940	11.56	20231004	2.11	N	134580	500	110 억		1147778	N	N	0	N	00	N
154	20231201	160713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3300	-30	5	-0.90	98788410	30089	65.72	3265	3335	3240	4325	2335	3330	3283.21	5.23	0	-3312	3496	3412	3321	3237	3146	3367	3192	110	995	500	2260	5	1	22025767	727	-20.00	1.51	12	0.14	-165.00	2187.00	8000	20230203	-58.75	2940	20231004	12.24	8000	-58.75	20230203	2940	12.24	20231004	8000	-58.75	20230203	2940	12.24	20231004	2.06	N	134580	500	110 억		1151090	N	N	0	N	00	N
155	20231201	150711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3310	-20	5	-0.60	94310215	28735	62.76	3265	3335	3240	4325	2335	3330	3282.07	5.23	0	-4218	3496	3412	3321	3237	3146	3367	3192	110	995	500	2260	5	1	22025767	729	-20.06	1.51	12	0.13	-165.00	2187.00	8000	20230203	-58.62	2940	20231004	12.59	8000	-58.62	20230203	2940	12.59	20231004	8000	-58.62	20230203	2940	12.59	20231004	2.06	N	134580	500	110 억		1151090	N	N	0	N	00	N
156	20231201	140711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3305	-25	5	-0.75	83628050	25487	55.67	3265	3335	3240	4325	2335	3330	3281.20	5.23	0	-3137	3496	3412	3321	3237	3146	3367	3192	110	995	500	2260	5	1	22025767	728	-20.03	1.51	12	0.12	-165.00	2187.00	8000	20230203	-58.69	2940	20231004	12.41	8000	-58.69	20230203	2940	12.41	20231004	8000	-58.69	20230203	2940	12.41	20231004	2.06	N	134580	500	110 억		1151090	N	N	0	N	00	N
157	20231201	130713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3305	-25	5	-0.75	76698620	23380	51.06	3265	3335	3240	4325	2335	3330	3280.52	5.23	0	-2688	3496	3412	3321	3237	3146	3367	3192	110	995	500	2260	5	1	22025767	728	-20.03	1.51	12	0.11	-165.00	2187.00	8000	20230203	-58.69	2940	20231004	12.41	8000	-58.69	20230203	2940	12.41	20231004	8000	-58.69	20230203	2940	12.41	20231004	2.06	N	134580	500	110 억		1151090	N	N	0	N	00	N
158	20231201	120718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3295	-35	5	-1.05	64207125	19588	42.78	3265	3335	3240	4325	2335	3330	3277.88	5.23	0	-2582	3496	3412	3321	3237	3146	3367	3192	110	995	500	2260	5	1	22025767	726	-19.97	1.51	12	0.09	-165.00	2187.00	8000	20230203	-58.81	2940	20231004	12.07	8000	-58.81	20230203	2940	12.07	20231004	8000	-58.81	20230203	2940	12.07	20231004	2.06	N	134580	500	110 억		1151090	N	N	0	N	00	N
159	20231201	110714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3315	-15	5	-0.45	62361370	19028	41.56	3265	3335	3240	4325	2335	3330	3277.35	5.23	0	-2500	3496	3412	3321	3237	3146	3367	3192	110	995	500	2260	5	1	22025767	730	-20.09	1.52	12	0.09	-165.00	2187.00	8000	20230203	-58.56	2940	20231004	12.76	8000	-58.56	20230203	2940	12.76	20231004	8000	-58.56	20230203	2940	12.76	20231004	2.06	N	134580	500	110 억		1151090	N	N	0	N	00	N
160	20231201	100719	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3330	0	3	0.00	36372060	11111	24.27	3265	3335	3240	4325	2335	3330	3273.52	5.23	0	-3811	3496	3412	3321	3237	3146	3367	3192	110	995	500	2260	5	1	22025767	733	-20.18	1.52	12	0.05	-165.00	2187.00	8000	20230203	-58.38	2940	20231004	13.27	8000	-58.38	20230203	2940	13.27	20231004	8000	-58.38	20230203	2940	13.27	20231004	2.06	N	134580	500	110 억		1151090	N	N	0	N	00	N
161	20231201	090710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3275	-55	5	-1.65	9612790	2947	6.44	3265	3315	3240	4325	2335	3330	3261.89	5.23	0	-1636	3496	3412	3321	3237	3146	3367	3192	110	995	500	2260	5	1	22025767	721	-19.85	1.50	12	0.01	-165.00	2187.00	8000	20230203	-59.06	2940	20231004	11.39	8000	-59.06	20230203	2940	11.39	20231004	8000	-59.06	20230203	2940	11.39	20231004	2.06	N	134580	500	110 억		1151090	N	N	0	N	00	N