KissMeData/084730/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	160737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16130	0	3	0.00	920275860	57374	87.91	16200	16200	15850	20950	11300	16130	16039.57	3.83	1214	1529	16396	16262	16046	15912	15696	16330	15980	56	4820	500	11610	10	1	11109424	1792	61.10	1.08	12	0.52	264.00	14936.00	17760	20230912	-9.18	10630	20230710	51.74	17760	-9.18	20230912	10630	51.74	20230710	17760	-9.18	20230912	10630	51.74	20230710	3.05	N	084730	500	55 억		426022	N	N	0	N	00	N
3	20231229	150732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16130	0	3	0.00	920275860	57374	87.91	16200	16200	15850	20950	11300	16130	16039.57	3.83	1214	1529	16396	16262	16046	15912	15696	16330	15980	56	4820	500	11610	10	1	11109424	1792	61.10	1.08	12	0.52	264.00	14936.00	17760	20230912	-9.18	10630	20230710	51.74	17760	-9.18	20230912	10630	51.74	20230710	17760	-9.18	20230912	10630	51.74	20230710	3.05	N	084730	500	55 억		426022	N	N	0	N	00	N
4	20231229	140732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16130	0	3	0.00	920275860	57374	87.91	16200	16200	15850	20950	11300	16130	16039.57	3.83	1214	1529	16396	16262	16046	15912	15696	16330	15980	56	4820	500	11610	10	1	11109424	1792	61.10	1.08	12	0.52	264.00	14936.00	17760	20230912	-9.18	10630	20230710	51.74	17760	-9.18	20230912	10630	51.74	20230710	17760	-9.18	20230912	10630	51.74	20230710	3.05	N	084730	500	55 억		426022	N	N	0	N	00	N
5	20231229	130732	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16130	0	3	0.00	920275860	57374	87.91	16200	16200	15850	20950	11300	16130	16039.57	3.83	1214	1529	16396	16262	16046	15912	15696	16330	15980	56	4820	500	11610	10	1	11109424	1792	61.10	1.08	12	0.52	264.00	14936.00	17760	20230912	-9.18	10630	20230710	51.74	17760	-9.18	20230912	10630	51.74	20230710	17760	-9.18	20230912	10630	51.74	20230710	3.05	N	084730	500	55 억		426022	N	N	0	N	00	N
6	20231229	120734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16130	0	3	0.00	920275860	57374	87.91	16200	16200	15850	20950	11300	16130	16039.57	3.83	1214	1529	16396	16262	16046	15912	15696	16330	15980	56	4820	500	11610	10	1	11109424	1792	61.10	1.08	12	0.52	264.00	14936.00	17760	20230912	-9.18	10630	20230710	51.74	17760	-9.18	20230912	10630	51.74	20230710	17760	-9.18	20230912	10630	51.74	20230710	3.05	N	084730	500	55 억		426022	N	N	0	N	00	N
7	20231229	110702	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16130	0	3	0.00	920275860	57374	87.91	16200	16200	15850	20950	11300	16130	16039.57	3.83	1214	1529	16396	16262	16046	15912	15696	16330	15980	56	4820	500	11610	10	1	11109424	1792	61.10	1.08	12	0.52	264.00	14936.00	17760	20230912	-9.18	10630	20230710	51.74	17760	-9.18	20230912	10630	51.74	20230710	17760	-9.18	20230912	10630	51.74	20230710	3.05	N	084730	500	55 억		426022	N	N	0	N	00	N
8	20231229	100708	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16130	0	3	0.00	920275860	57374	87.91	16200	16200	15850	20950	11300	16130	16039.57	3.83	1214	1529	16396	16262	16046	15912	15696	16330	15980	56	4820	500	11610	10	1	11109424	1792	61.10	1.08	12	0.52	264.00	14936.00	17760	20230912	-9.18	10630	20230710	51.74	17760	-9.18	20230912	10630	51.74	20230710	17760	-9.18	20230912	10630	51.74	20230710	3.05	N	084730	500	55 억		426022	N	N	0	N	00	N
9	20231229	090709	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	16130	0	3	0.00	920275860	57374	87.91	16200	16200	15850	20950	11300	16130	16039.57	3.83	1214	1529	16396	16262	16046	15912	15696	16330	15980	56	4820	500	11610	10	1	11109424	1792	61.10	1.08	12	0.52	264.00	14936.00	17760	20230912	-9.18	10630	20230710	51.74	17760	-9.18	20230912	10630	51.74	20230710	17760	-9.18	20230912	10630	51.74	20230710	3.05	N	084730	500	55 억		426022	N	N	0	N	00	N
10	20231228	160701	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16130	0	3	0.00	917454120	57199	87.64	16200	16200	15850	20950	11300	16130	16039.57	3.82	0	1529	16396	16262	16046	15912	15696	16330	15980	56	4820	500	11610	10	1	11109424	1792	61.10	1.08	12	0.51	264.00	14936.00	17760	20230912	-9.18	10630	20230710	51.74	17760	-9.18	20230912	10630	51.74	20230710	17760	-9.18	20230912	10630	51.74	20230710	3.05	N	084730	500	55 억		424808	N	N	0	N	00	N
11	20231228	150708	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16160	30	2	0.19	828265570	51682	79.18	16200	16200	15850	20950	11300	16130	16026.14	3.82	0	236	16396	16262	16046	15912	15696	16330	15980	56	4820	500	11610	10	1	11109424	1795	61.21	1.08	12	0.47	264.00	14936.00	17760	20230912	-9.01	10630	20230710	52.02	17760	-9.01	20230912	10630	52.02	20230710	17760	-9.01	20230912	10630	52.02	20230710	3.05	N	084730	500	55 억		424808	N	N	0	N	00	N
12	20231228	140700	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16010	-120	5	-0.74	593125800	37064	56.79	16200	16200	15850	20950	11300	16130	16002.66	3.82	0	-3254	16396	16262	16046	15912	15696	16330	15980	56	4820	500	11610	10	1	11109424	1779	60.64	1.07	12	0.33	264.00	14936.00	17760	20230912	-9.85	10630	20230710	50.61	17760	-9.85	20230912	10630	50.61	20230710	17760	-9.85	20230912	10630	50.61	20230710	3.05	N	084730	500	55 억		424808	N	N	0	N	00	N
13	20231228	130700	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16070	-60	5	-0.37	544523620	34033	52.14	16200	16200	15850	20950	11300	16130	15999.78	3.82	0	-2395	16396	16262	16046	15912	15696	16330	15980	56	4820	500	11610	10	1	11109424	1785	60.87	1.08	12	0.31	264.00	14936.00	17760	20230912	-9.52	10630	20230710	51.18	17760	-9.52	20230912	10630	51.18	20230710	17760	-9.52	20230912	10630	51.18	20230710	3.05	N	084730	500	55 억		424808	N	N	0	N	00	N
14	20231228	120703	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16010	-120	5	-0.74	493011700	30827	47.23	16200	16200	15850	20950	11300	16130	15992.75	3.82	0	-4119	16396	16262	16046	15912	15696	16330	15980	56	4820	500	11610	10	1	11109424	1779	60.64	1.07	12	0.28	264.00	14936.00	17760	20230912	-9.85	10630	20230710	50.61	17760	-9.85	20230912	10630	50.61	20230710	17760	-9.85	20230912	10630	50.61	20230710	3.05	N	084730	500	55 억		424808	N	N	0	N	00	N
15	20231228	110704	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15990	-140	5	-0.87	379511910	23738	36.37	16200	16200	15850	20950	11300	16130	15987.38	3.82	0	-3217	16396	16262	16046	15912	15696	16330	15980	56	4820	500	11610	10	1	11109424	1776	60.57	1.07	12	0.21	264.00	14936.00	17760	20230912	-9.97	10630	20230710	50.42	17760	-9.97	20230912	10630	50.42	20230710	17760	-9.97	20230912	10630	50.42	20230710	3.05	N	084730	500	55 억		424808	N	N	0	N	00	N
16	20231228	100701	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16050	-80	5	-0.50	304566890	19058	29.20	16200	16200	15850	20950	11300	16130	15980.86	3.82	0	-2288	16396	16262	16046	15912	15696	16330	15980	56	4820	500	11610	10	1	11109424	1783	60.80	1.07	12	0.17	264.00	14936.00	17760	20230912	-9.63	10630	20230710	50.99	17760	-9.63	20230912	10630	50.99	20230710	17760	-9.63	20230912	10630	50.99	20230710	3.05	N	084730	500	55 억		424808	N	N	0	N	00	N
17	20231228	090701	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16090	-40	5	-0.25	32976290	2045	3.13	16200	16200	16080	20950	11300	16130	16125.27	3.82	0	-1649	16396	16262	16046	15912	15696	16330	15980	56	4820	500	11610	10	1	11109424	1788	60.95	1.08	12	0.02	264.00	14936.00	17760	20230912	-9.40	10630	20230710	51.36	17760	-9.40	20230912	10630	51.36	20230710	17760	-9.40	20230912	10630	51.36	20230710	3.05	N	084730	500	55 억		424808	N	N	0	N	00	N
18	20231227	160655	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16130	220	2	1.38	1041518790	65130	78.24	15990	16180	15830	20650	11140	15910	15990.10	3.71	0	12872	16756	16332	16106	15682	15456	16220	15570	56	4740	500	11450	10	1	11109424	1792	61.10	1.08	12	0.59	264.00	14936.00	17760	20230912	-9.18	10630	20230710	51.74	17760	-9.18	20230912	10630	51.74	20230710	17760	-9.18	20230912	10630	51.74	20230710	3.12	N	084730	500	55 억		412085	N	N	0	N	00	N
19	20231227	150705	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16120	210	2	1.32	993552050	62154	74.66	15990	16180	15830	20650	11140	15910	15985.33	3.71	0	13017	16756	16332	16106	15682	15456	16220	15570	56	4740	500	11450	10	1	11109424	1791	61.06	1.08	12	0.56	264.00	14936.00	17760	20230912	-9.23	10630	20230710	51.65	17760	-9.23	20230912	10630	51.65	20230710	17760	-9.23	20230912	10630	51.65	20230710	3.12	N	084730	500	55 억		412085	N	N	0	N	00	N
20	20231227	140703	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15960	50	2	0.31	796619060	49910	59.95	15990	16170	15830	20650	11140	15910	15961.11	3.71	0	13932	16756	16332	16106	15682	15456	16220	15570	56	4740	500	11450	10	1	11109424	1773	60.45	1.07	12	0.45	264.00	14936.00	17760	20230912	-10.14	10630	20230710	50.14	17760	-10.14	20230912	10630	50.14	20230710	17760	-10.14	20230912	10630	50.14	20230710	3.12	N	084730	500	55 억		412085	N	N	0	N	00	N
21	20231227	130656	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16000	90	2	0.57	686556180	43025	51.68	15990	16170	15830	20650	11140	15910	15957.15	3.71	0	12036	16756	16332	16106	15682	15456	16220	15570	56	4740	500	11450	10	1	11109424	1778	60.61	1.07	12	0.39	264.00	14936.00	17760	20230912	-9.91	10630	20230710	50.52	17760	-9.91	20230912	10630	50.52	20230710	17760	-9.91	20230912	10630	50.52	20230710	3.12	N	084730	500	55 억		412085	N	N	0	N	00	N
22	20231227	120658	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15920	10	2	0.06	591885550	37085	44.55	15990	16170	15830	20650	11140	15910	15960.24	3.71	0	10873	16756	16332	16106	15682	15456	16220	15570	56	4740	500	11450	10	1	11109424	1769	60.30	1.07	12	0.33	264.00	14936.00	17760	20230912	-10.36	10630	20230710	49.76	17760	-10.36	20230912	10630	49.76	20230710	17760	-10.36	20230912	10630	49.76	20230710	3.12	N	084730	500	55 억		412085	N	N	0	N	00	N
23	20231227	110702	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15900	-10	5	-0.06	502204760	31453	37.78	15990	16170	15830	20650	11140	15910	15966.83	3.71	0	8850	16756	16332	16106	15682	15456	16220	15570	56	4740	500	11450	10	1	11109424	1766	60.23	1.06	12	0.28	264.00	14936.00	17760	20230912	-10.47	10630	20230710	49.58	17760	-10.47	20230912	10630	49.58	20230710	17760	-10.47	20230912	10630	49.58	20230710	3.12	N	084730	500	55 억		412085	N	N	0	N	00	N
24	20231227	100702	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15850	-60	5	-0.38	407249040	25479	30.61	15990	16170	15830	20650	11140	15910	15983.71	3.71	0	8022	16756	16332	16106	15682	15456	16220	15570	56	4740	500	11450	10	1	11109424	1761	60.04	1.06	12	0.23	264.00	14936.00	17760	20230912	-10.75	10630	20230710	49.11	17760	-10.75	20230912	10630	49.11	20230710	17760	-10.75	20230912	10630	49.11	20230710	3.12	N	084730	500	55 억		412085	N	N	0	N	00	N
25	20231227	090703	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16100	190	2	1.19	46662010	2920	3.51	15990	16100	15880	20650	11140	15910	15980.14	3.71	0	884	16756	16332	16106	15682	15456	16220	15570	56	4740	500	11450	10	1	11109424	1789	60.98	1.08	12	0.03	264.00	14936.00	17760	20230912	-9.35	10630	20230710	51.46	17760	-9.35	20230912	10630	51.46	20230710	17760	-9.35	20230912	10630	51.46	20230710	3.12	N	084730	500	55 억		412085	N	N	0	N	00	N
26	20231226	160704	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15910	-280	5	-1.73	1319207060	81980	84.97	16250	16530	15880	21000	11340	16190	16091.34	3.68	0	3938	16616	16402	16296	16082	15976	16350	16030	56	4810	500	11650	10	1	11109424	1768	60.27	1.07	12	0.74	264.00	14936.00	17760	20230912	-10.42	10630	20230710	49.67	17760	-10.42	20230912	10630	49.67	20230710	17760	-10.42	20230912	10630	49.67	20230710	3.20	N	084730	500	55 억		408729	N	N	0	N	00	N
27	20231226	150700	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15880	-310	5	-1.91	1253443360	77847	80.69	16250	16530	15880	21000	11340	16190	16100.89	3.68	0	3754	16616	16402	16296	16082	15976	16350	16030	56	4810	500	11650	10	1	11109424	1764	60.15	1.06	12	0.70	264.00	14936.00	17760	20230912	-10.59	10630	20230710	49.39	17760	-10.59	20230912	10630	49.39	20230710	17760	-10.59	20230912	10630	49.39	20230710	3.20	N	084730	500	55 억		408729	N	N	0	N	00	N
28	20231226	140703	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15970	-220	5	-1.36	976406300	60447	62.65	16250	16530	15940	21000	11340	16190	16152.84	3.68	0	3538	16616	16402	16296	16082	15976	16350	16030	56	4810	500	11650	10	1	11109424	1774	60.49	1.07	12	0.54	264.00	14936.00	17760	20230912	-10.08	10630	20230710	50.24	17760	-10.08	20230912	10630	50.24	20230710	17760	-10.08	20230912	10630	50.24	20230710	3.20	N	084730	500	55 억		408729	N	N	0	N	00	N
29	20231226	130702	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16000	-190	5	-1.17	705698900	43530	45.12	16250	16530	15990	21000	11340	16190	16212.00	3.68	0	1836	16616	16402	16296	16082	15976	16350	16030	56	4810	500	11650	10	1	11109424	1778	60.61	1.07	12	0.39	264.00	14936.00	17760	20230912	-9.91	10630	20230710	50.52	17760	-9.91	20230912	10630	50.52	20230710	17760	-9.91	20230912	10630	50.52	20230710	3.20	N	084730	500	55 억		408729	N	N	0	N	00	N
30	20231226	120701	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16240	50	2	0.31	544150870	33484	34.71	16250	16530	16000	21000	11340	16190	16251.85	3.68	0	2902	16616	16402	16296	16082	15976	16350	16030	56	4810	500	11650	10	1	11109424	1804	61.52	1.09	12	0.30	264.00	14936.00	17760	20230912	-8.56	10630	20230710	52.78	17760	-8.56	20230912	10630	52.78	20230710	17760	-8.56	20230912	10630	52.78	20230710	3.20	N	084730	500	55 억		408729	N	N	0	N	00	N
31	20231226	110704	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16250	60	2	0.37	492049310	30269	31.37	16250	16530	16000	21000	11340	16190	16256.81	3.68	0	3422	16616	16402	16296	16082	15976	16350	16030	56	4810	500	11650	10	1	11109424	1805	61.55	1.09	12	0.27	264.00	14936.00	17760	20230912	-8.50	10630	20230710	52.87	17760	-8.50	20230912	10630	52.87	20230710	17760	-8.50	20230912	10630	52.87	20230710	3.20	N	084730	500	55 억		408729	N	N	0	N	00	N
32	20231226	100701	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16270	80	2	0.49	393271050	24178	25.06	16250	16530	16000	21000	11340	16190	16267.00	3.68	0	2085	16616	16402	16296	16082	15976	16350	16030	56	4810	500	11650	10	1	11109424	1808	61.63	1.09	12	0.22	264.00	14936.00	17760	20230912	-8.39	10630	20230710	53.06	17760	-8.39	20230912	10630	53.06	20230710	17760	-8.39	20230912	10630	53.06	20230710	3.20	N	084730	500	55 억		408729	N	N	0	N	00	N
33	20231226	090703	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16330	140	2	0.86	138339740	8452	8.76	16250	16530	16240	21000	11340	16190	16377.01	3.68	0	2163	16616	16402	16296	16082	15976	16350	16030	56	4810	500	11650	10	1	11109424	1814	61.86	1.09	12	0.08	264.00	14936.00	17760	20230912	-8.05	10630	20230710	53.62	17760	-8.05	20230912	10630	53.62	20230710	17760	-8.05	20230912	10630	53.62	20230710	3.20	N	084730	500	55 억		408729	N	N	0	N	00	N
34	20231222	160653	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16190	-100	5	-0.61	1565357150	95926	91.05	16390	16510	16190	21150	11410	16290	16318.69	3.62	5224	4944	16803	16546	16393	16136	15983	16470	16060	56	4860	500	11720	10	1	11109424	1799	61.33	1.08	12	0.86	264.00	14936.00	17760	20230912	-8.84	10630	20230710	52.30	17760	-8.84	20230912	10630	52.30	20230710	17760	-8.84	20230912	10630	52.30	20230710	3.14	N	084730	500	55 억		402073	N	N	0	N	00	N
35	20231222	150650	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16240	-50	5	-0.31	1402052230	85849	81.48	16390	16510	16210	21150	11410	16290	16331.75	3.62	5224	10706	16803	16546	16393	16136	15983	16470	16060	56	4860	500	11720	10	1	11109424	1804	61.52	1.09	12	0.77	264.00	14936.00	17760	20230912	-8.56	10630	20230710	52.78	17760	-8.56	20230912	10630	52.78	20230710	17760	-8.56	20230912	10630	52.78	20230710	3.14	N	084730	500	55 억		402073	N	N	0	N	00	N
36	20231222	140647	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16360	70	2	0.43	1185473830	72552	68.86	16390	16510	16210	21150	11410	16290	16339.85	3.62	5224	13158	16803	16546	16393	16136	15983	16470	16060	56	4860	500	11720	10	1	11109424	1818	61.97	1.10	12	0.65	264.00	14936.00	17760	20230912	-7.88	10630	20230710	53.90	17760	-7.88	20230912	10630	53.90	20230710	17760	-7.88	20230912	10630	53.90	20230710	3.14	N	084730	500	55 억		402073	N	N	0	N	00	N
37	20231222	130650	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16400	110	2	0.68	1008667930	61730	58.59	16390	16510	16210	21150	11410	16290	16340.24	3.62	5224	11493	16803	16546	16393	16136	15983	16470	16060	56	4860	500	11720	10	1	11109424	1822	62.12	1.10	12	0.56	264.00	14936.00	17760	20230912	-7.66	10630	20230710	54.28	17760	-7.66	20230912	10630	54.28	20230710	17760	-7.66	20230912	10630	54.28	20230710	3.14	N	084730	500	55 억		402073	N	N	0	N	00	N
38	20231222	120648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16360	70	2	0.43	813376620	49793	47.26	16390	16510	16210	21150	11410	16290	16335.43	3.62	5224	9432	16803	16546	16393	16136	15983	16470	16060	56	4860	500	11720	10	1	11109424	1818	61.97	1.10	12	0.45	264.00	14936.00	17760	20230912	-7.88	10630	20230710	53.90	17760	-7.88	20230912	10630	53.90	20230710	17760	-7.88	20230912	10630	53.90	20230710	3.14	N	084730	500	55 억		402073	N	N	0	N	00	N
39	20231222	110648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16290	0	3	0.00	705529190	43166	40.97	16390	16510	16210	21150	11410	16290	16344.94	3.62	5224	10439	16803	16546	16393	16136	15983	16470	16060	56	4860	500	11720	10	1	11109424	1810	61.70	1.09	12	0.39	264.00	14936.00	17760	20230912	-8.28	10630	20230710	53.25	17760	-8.28	20230912	10630	53.25	20230710	17760	-8.28	20230912	10630	53.25	20230710	3.14	N	084730	500	55 억		402073	N	N	0	N	00	N
40	20231222	100646	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16340	50	2	0.31	356022300	21807	20.70	16390	16450	16260	21150	11410	16290	16326.56	3.62	5224	4821	16803	16546	16393	16136	15983	16470	16060	56	4860	500	11720	10	1	11109424	1815	61.89	1.09	12	0.20	264.00	14936.00	17760	20230912	-8.00	10630	20230710	53.72	17760	-8.00	20230912	10630	53.72	20230710	17760	-8.00	20230912	10630	53.72	20230710	3.14	N	084730	500	55 억		402073	N	N	0	N	00	N
41	20231222	090648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16390	100	2	0.61	98371220	6023	5.72	16390	16410	16300	21150	11410	16290	16334.83	3.62	5224	1212	16803	16546	16393	16136	15983	16470	16060	56	4860	500	11720	10	1	11109424	1821	62.08	1.10	12	0.05	264.00	14936.00	17760	20230912	-7.71	10630	20230710	54.19	17760	-7.71	20230912	10630	54.19	20230710	17760	-7.71	20230912	10630	54.19	20230710	3.14	N	084730	500	55 억		402073	N	N	0	N	00	N
42	20231221	160644	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16290	-470	5	-2.80	1723001300	105025	86.08	16600	16650	16240	21750	11740	16760	16405.88	3.65	0	-9497	17120	16940	16620	16440	16120	17030	16530	56	4990	500	12060	10	1	11109424	1810	61.70	1.09	12	0.95	264.00	14936.00	17760	20230912	-8.28	10630	20230710	53.25	17760	-8.28	20230912	10630	53.25	20230710	17760	-8.28	20230912	10630	53.25	20230710	3.11	N	084730	500	55 억		405620	N	N	0	N	00	N
43	20231221	150646	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16410	-350	5	-2.09	1648547110	100459	82.34	16600	16650	16240	21750	11740	16760	16410.15	3.65	0	-9636	17120	16940	16620	16440	16120	17030	16530	56	4990	500	12060	10	1	11109424	1823	62.16	1.10	12	0.90	264.00	14936.00	17760	20230912	-7.60	10630	20230710	54.37	17760	-7.60	20230912	10630	54.37	20230710	17760	-7.60	20230912	10630	54.37	20230710	3.11	N	084730	500	55 억		405620	N	N	0	N	00	N
44	20231221	140645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16320	-440	5	-2.63	1506763370	91774	75.22	16600	16650	16240	21750	11740	16760	16418.19	3.65	0	-10434	17120	16940	16620	16440	16120	17030	16530	56	4990	500	12060	10	1	11109424	1813	61.82	1.09	12	0.83	264.00	14936.00	17760	20230912	-8.11	10630	20230710	53.53	17760	-8.11	20230912	10630	53.53	20230710	17760	-8.11	20230912	10630	53.53	20230710	3.11	N	084730	500	55 억		405620	N	N	0	N	00	N
45	20231221	130644	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16450	-310	5	-1.85	1368211940	83306	68.28	16600	16650	16240	21750	11740	16760	16423.93	3.65	0	-12242	17120	16940	16620	16440	16120	17030	16530	56	4990	500	12060	10	1	11109424	1828	62.31	1.10	12	0.75	264.00	14936.00	17760	20230912	-7.38	10630	20230710	54.75	17760	-7.38	20230912	10630	54.75	20230710	17760	-7.38	20230912	10630	54.75	20230710	3.11	N	084730	500	55 억		405620	N	N	0	N	00	N
46	20231221	120648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16430	-330	5	-1.97	1305801080	79518	65.17	16600	16650	16240	21750	11740	16760	16421.45	3.65	0	-12726	17120	16940	16620	16440	16120	17030	16530	56	4990	500	12060	10	1	11109424	1825	62.23	1.10	12	0.72	264.00	14936.00	17760	20230912	-7.49	10630	20230710	54.56	17760	-7.49	20230912	10630	54.56	20230710	17760	-7.49	20230912	10630	54.56	20230710	3.11	N	084730	500	55 억		405620	N	N	0	N	00	N
47	20231221	110648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16360	-400	5	-2.39	1030890340	62846	51.51	16600	16650	16240	21750	11740	16760	16403.44	3.65	0	-13115	17120	16940	16620	16440	16120	17030	16530	56	4990	500	12060	10	1	11109424	1818	61.97	1.10	12	0.57	264.00	14936.00	17760	20230912	-7.88	10630	20230710	53.90	17760	-7.88	20230912	10630	53.90	20230710	17760	-7.88	20230912	10630	53.90	20230710	3.11	N	084730	500	55 억		405620	N	N	0	N	00	N
48	20231221	100645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16400	-360	5	-2.15	417924250	25319	20.75	16600	16650	16380	21750	11740	16760	16506.35	3.65	0	-7062	17120	16940	16620	16440	16120	17030	16530	56	4990	500	12060	10	1	11109424	1822	62.12	1.10	12	0.23	264.00	14936.00	17760	20230912	-7.66	10630	20230710	54.28	17760	-7.66	20230912	10630	54.28	20230710	17760	-7.66	20230912	10630	54.28	20230710	3.11	N	084730	500	55 억		405620	N	N	0	N	00	N
49	20231221	090646	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16630	-130	5	-0.78	60325590	3647	2.99	16600	16630	16500	21750	11740	16760	16541.15	3.65	0	419	17120	16940	16620	16440	16120	17030	16530	56	4990	500	12060	10	1	11109424	1847	62.99	1.11	12	0.03	264.00	14936.00	17760	20230912	-6.36	10630	20230710	56.44	17760	-6.36	20230912	10630	56.44	20230710	17760	-6.36	20230912	10630	56.44	20230710	3.11	N	084730	500	55 억		405620	N	N	0	N	00	N
50	20231220	160647	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16760	360	2	2.20	1984809250	119318	150.80	16390	16800	16300	21300	11480	16400	16634.41	3.63	0	732	16913	16656	16503	16246	16093	16580	16170	56	4900	500	11800	10	1	11109424	1862	63.48	1.12	12	1.07	264.00	14936.00	17760	20230912	-5.63	10630	20230710	57.67	17760	-5.63	20230912	10630	57.67	20230710	17760	-5.63	20230912	10630	57.67	20230710	3.02	N	084730	500	55 억		403316	N	N	0	N	00	N
51	20231220	150722	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16790	390	2	2.38	1832741180	110243	139.33	16390	16790	16300	21300	11480	16400	16624.68	3.63	0	-101	16913	16656	16503	16246	16093	16580	16170	56	4900	500	11800	10	1	11109424	1865	63.60	1.12	12	0.99	264.00	14936.00	17760	20230912	-5.46	10630	20230710	57.95	17760	-5.46	20230912	10630	57.95	20230710	17760	-5.46	20230912	10630	57.95	20230710	3.02	N	084730	500	55 억		403316	N	N	0	N	00	N
52	20231220	140730	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16750	350	2	2.13	1433900350	86433	109.24	16390	16750	16300	21300	11480	16400	16589.86	3.63	0	-2628	16913	16656	16503	16246	16093	16580	16170	56	4900	500	11800	10	1	11109424	1861	63.45	1.12	12	0.78	264.00	14936.00	17760	20230912	-5.69	10630	20230710	57.57	17760	-5.69	20230912	10630	57.57	20230710	17760	-5.69	20230912	10630	57.57	20230710	3.02	N	084730	500	55 억		403316	N	N	0	N	00	N
53	20231220	130725	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16670	270	2	1.65	1106344420	66830	84.46	16390	16750	16300	21300	11480	16400	16554.75	3.63	0	-777	16913	16656	16503	16246	16093	16580	16170	56	4900	500	11800	10	1	11109424	1852	63.14	1.12	12	0.60	264.00	14936.00	17760	20230912	-6.14	10630	20230710	56.82	17760	-6.14	20230912	10630	56.82	20230710	17760	-6.14	20230912	10630	56.82	20230710	3.02	N	084730	500	55 억		403316	N	N	0	N	00	N
54	20231220	120643	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16640	240	2	1.46	1029005000	62170	78.57	16390	16750	16300	21300	11480	16400	16551.62	3.63	0	-469	16913	16656	16503	16246	16093	16580	16170	56	4900	500	11800	10	1	11109424	1849	63.03	1.11	12	0.56	264.00	14936.00	17760	20230912	-6.31	10630	20230710	56.54	17760	-6.31	20230912	10630	56.54	20230710	17760	-6.31	20230912	10630	56.54	20230710	3.02	N	084730	500	55 억		403316	N	N	0	N	00	N
55	20231220	110646	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16720	320	2	1.95	831463070	50349	63.63	16390	16730	16300	21300	11480	16400	16514.13	3.63	0	195	16913	16656	16503	16246	16093	16580	16170	56	4900	500	11800	10	1	11109424	1857	63.33	1.12	12	0.45	264.00	14936.00	17760	20230912	-5.86	10630	20230710	57.29	17760	-5.86	20230912	10630	57.29	20230710	17760	-5.86	20230912	10630	57.29	20230710	3.02	N	084730	500	55 억		403316	N	N	0	N	00	N
56	20231220	100645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16570	170	2	1.04	447141480	27269	34.46	16390	16570	16300	21300	11480	16400	16397.42	3.63	0	1940	16913	16656	16503	16246	16093	16580	16170	56	4900	500	11800	10	1	11109424	1841	62.77	1.11	12	0.25	264.00	14936.00	17760	20230912	-6.70	10630	20230710	55.88	17760	-6.70	20230912	10630	55.88	20230710	17760	-6.70	20230912	10630	55.88	20230710	3.02	N	084730	500	55 억		403316	N	N	0	N	00	N
57	20231220	090645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16400	0	3	0.00	64058400	3921	4.96	16390	16420	16310	21300	11480	16400	16336.29	3.63	0	35	16913	16656	16503	16246	16093	16580	16170	56	4900	500	11800	10	1	11109424	1822	62.12	1.10	12	0.04	264.00	14936.00	17760	20230912	-7.66	10630	20230710	54.28	17760	-7.66	20230912	10630	54.28	20230710	17760	-7.66	20230912	10630	54.28	20230710	3.02	N	084730	500	55 억		403316	N	N	0	N	00	N
58	20231219	160645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16400	-290	5	-1.74	1294628810	78771	78.64	16720	16760	16350	21650	11690	16690	16435.37	3.65	0	-2204	17070	16880	16630	16440	16190	16975	16535	56	4960	500	12010	10	1	11109424	1822	62.12	1.10	12	0.71	264.00	14936.00	17760	20230912	-7.66	10630	20230710	54.28	17760	-7.66	20230912	10630	54.28	20230710	17760	-7.66	20230912	10630	54.28	20230710	3.03	N	084730	500	55 억		405563	N	N	0	N	00	N
59	20231219	150647	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16450	-240	5	-1.44	1232834330	75005	74.88	16720	16760	16350	21650	11690	16690	16436.70	3.65	0	-132	17070	16880	16630	16440	16190	16975	16535	56	4960	500	12010	10	1	11109424	1828	62.31	1.10	12	0.68	264.00	14936.00	17760	20230912	-7.38	10630	20230710	54.75	17760	-7.38	20230912	10630	54.75	20230710	17760	-7.38	20230912	10630	54.75	20230710	3.03	N	084730	500	55 억		405563	N	N	0	N	00	N
60	20231219	140643	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16390	-300	5	-1.80	1085008110	65979	65.87	16720	16760	16380	21650	11690	16690	16444.75	3.65	0	5182	17070	16880	16630	16440	16190	16975	16535	56	4960	500	12010	10	1	11109424	1821	62.08	1.10	12	0.59	264.00	14936.00	17760	20230912	-7.71	10630	20230710	54.19	17760	-7.71	20230912	10630	54.19	20230710	17760	-7.71	20230912	10630	54.19	20230710	3.03	N	084730	500	55 억		405563	N	N	0	N	00	N
61	20231219	130647	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16450	-240	5	-1.44	1000290600	60820	60.72	16720	16760	16380	21650	11690	16690	16446.74	3.65	0	7236	17070	16880	16630	16440	16190	16975	16535	56	4960	500	12010	10	1	11109424	1828	62.31	1.10	12	0.55	264.00	14936.00	17760	20230912	-7.38	10630	20230710	54.75	17760	-7.38	20230912	10630	54.75	20230710	17760	-7.38	20230912	10630	54.75	20230710	3.03	N	084730	500	55 억		405563	N	N	0	N	00	N
62	20231219	120648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16440	-250	5	-1.50	898333550	54608	54.51	16720	16760	16400	21650	11690	16690	16450.59	3.65	0	11117	17070	16880	16630	16440	16190	16975	16535	56	4960	500	12010	10	1	11109424	1826	62.27	1.10	12	0.49	264.00	14936.00	17760	20230912	-7.43	10630	20230710	54.66	17760	-7.43	20230912	10630	54.66	20230710	17760	-7.43	20230912	10630	54.66	20230710	3.03	N	084730	500	55 억		405563	N	N	0	N	00	N
63	20231219	110646	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16450	-240	5	-1.44	772094830	46944	46.86	16720	16760	16400	21650	11690	16690	16447.15	3.65	0	11504	17070	16880	16630	16440	16190	16975	16535	56	4960	500	12010	10	1	11109424	1828	62.31	1.10	12	0.42	264.00	14936.00	17760	20230912	-7.38	10630	20230710	54.75	17760	-7.38	20230912	10630	54.75	20230710	17760	-7.38	20230912	10630	54.75	20230710	3.03	N	084730	500	55 억		405563	N	N	0	N	00	N
64	20231219	100644	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16470	-220	5	-1.32	561343940	34118	34.06	16720	16760	16400	21650	11690	16690	16453.01	3.65	0	8227	17070	16880	16630	16440	16190	16975	16535	56	4960	500	12010	10	1	11109424	1830	62.39	1.10	12	0.31	264.00	14936.00	17760	20230912	-7.26	10630	20230710	54.94	17760	-7.26	20230912	10630	54.94	20230710	17760	-7.26	20230912	10630	54.94	20230710	3.03	N	084730	500	55 억		405563	N	N	0	N	00	N
65	20231219	090642	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16570	-120	5	-0.72	48481740	2913	2.91	16720	16760	16540	21650	11690	16690	16643.23	3.65	0	-380	17070	16880	16630	16440	16190	16975	16535	56	4960	500	12010	10	1	11109424	1841	62.77	1.11	12	0.03	264.00	14936.00	17760	20230912	-6.70	10630	20230710	55.88	17760	-6.70	20230912	10630	55.88	20230710	17760	-6.70	20230912	10630	55.88	20230710	3.03	N	084730	500	55 억		405563	N	N	0	N	00	N
66	20231218	160642	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16690	70	2	0.42	1665810600	99993	39.65	16650	16820	16380	21600	11640	16620	16659.27	3.67	0	-1530	17433	17026	16463	16056	15493	17230	16260	56	4980	500	11960	10	1	11109424	1854	63.22	1.12	12	0.90	264.00	14936.00	17760	20230912	-6.02	10630	20230710	57.01	17760	-6.02	20230912	10630	57.01	20230710	17760	-6.02	20230912	10630	57.01	20230710	2.96	N	084730	500	55 억		408131	N	N	0	N	00	N
67	20231218	150644	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16630	10	2	0.06	1594689220	95727	37.95	16650	16820	16380	21600	11640	16620	16658.72	3.67	0	-2685	17433	17026	16463	16056	15493	17230	16260	56	4980	500	11960	10	1	11109424	1847	62.99	1.11	12	0.86	264.00	14936.00	17760	20230912	-6.36	10630	20230710	56.44	17760	-6.36	20230912	10630	56.44	20230710	17760	-6.36	20230912	10630	56.44	20230710	2.96	N	084730	500	55 억		408131	N	N	0	N	00	N
68	20231218	140640	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16680	60	2	0.36	1432420150	86001	34.10	16650	16820	16380	21600	11640	16620	16655.85	3.67	0	-3860	17433	17026	16463	16056	15493	17230	16260	56	4980	500	11960	10	1	11109424	1853	63.18	1.12	12	0.77	264.00	14936.00	17760	20230912	-6.08	10630	20230710	56.91	17760	-6.08	20230912	10630	56.91	20230710	17760	-6.08	20230912	10630	56.91	20230710	2.96	N	084730	500	55 억		408131	N	N	0	N	00	N
69	20231218	130641	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16700	80	2	0.48	1266432010	76062	30.16	16650	16820	16380	21600	11640	16620	16650.00	3.67	0	-6034	17433	17026	16463	16056	15493	17230	16260	56	4980	500	11960	10	1	11109424	1855	63.26	1.12	12	0.68	264.00	14936.00	17760	20230912	-5.97	10630	20230710	57.10	17760	-5.97	20230912	10630	57.10	20230710	17760	-5.97	20230912	10630	57.10	20230710	2.96	N	084730	500	55 억		408131	N	N	0	N	00	N
70	20231218	120637	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16620	0	3	0.00	1160237710	69673	27.62	16650	16820	16380	21600	11640	16620	16652.62	3.67	0	-6852	17433	17026	16463	16056	15493	17230	16260	56	4980	500	11960	10	1	11109424	1846	62.95	1.11	12	0.63	264.00	14936.00	17760	20230912	-6.42	10630	20230710	56.35	17760	-6.42	20230912	10630	56.35	20230710	17760	-6.42	20230912	10630	56.35	20230710	2.96	N	084730	500	55 억		408131	N	N	0	N	00	N
71	20231218	110640	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16700	80	2	0.48	976049750	58635	23.25	16650	16820	16380	21600	11640	16620	16646.20	3.67	0	-5185	17433	17026	16463	16056	15493	17230	16260	56	4980	500	11960	10	1	11109424	1855	63.26	1.12	12	0.53	264.00	14936.00	17760	20230912	-5.97	10630	20230710	57.10	17760	-5.97	20230912	10630	57.10	20230710	17760	-5.97	20230912	10630	57.10	20230710	2.96	N	084730	500	55 억		408131	N	N	0	N	00	N
72	20231218	100639	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16540	-80	5	-0.48	593014540	35714	14.16	16650	16780	16380	21600	11640	16620	16604.54	3.67	0	-7458	17433	17026	16463	16056	15493	17230	16260	56	4980	500	11960	10	1	11109424	1837	62.65	1.11	12	0.32	264.00	14936.00	17760	20230912	-6.87	10630	20230710	55.60	17760	-6.87	20230912	10630	55.60	20230710	17760	-6.87	20230912	10630	55.60	20230710	2.96	N	084730	500	55 억		408131	N	N	0	N	00	N
73	20231218	090636	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16540	-80	5	-0.48	175151500	10510	4.17	16650	16780	16510	21600	11640	16620	16665.22	3.67	0	-4788	17433	17026	16463	16056	15493	17230	16260	56	4980	500	11960	10	1	11109424	1837	62.65	1.11	12	0.09	264.00	14936.00	17760	20230912	-6.87	10630	20230710	55.60	17760	-6.87	20230912	10630	55.60	20230710	17760	-6.87	20230912	10630	55.60	20230710	2.96	N	084730	500	55 억		408131	N	N	0	N	00	N
74	20231215	160638	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16620	720	2	4.53	4150843040	251060	269.77	15900	16870	15900	20650	11130	15900	16533.17	3.22	0	48910	16393	16146	15863	15616	15333	16270	15740	56	4750	500	11440	10	1	11109424	1846	62.95	1.11	12	2.26	264.00	14936.00	17760	20230912	-6.42	10630	20230710	56.35	17760	-6.42	20230912	10630	56.35	20230710	17760	-6.42	20230912	10630	56.35	20230710	2.93	N	084730	500	55 억		357425	N	N	0	N	00	N
75	20231215	150641	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16550	650	2	4.09	3979544960	240736	258.68	15900	16870	15900	20650	11130	15900	16530.74	3.22	0	47393	16393	16146	15863	15616	15333	16270	15740	56	4750	500	11440	10	1	11109424	1839	62.69	1.11	12	2.17	264.00	14936.00	17760	20230912	-6.81	10630	20230710	55.69	17760	-6.81	20230912	10630	55.69	20230710	17760	-6.81	20230912	10630	55.69	20230710	2.93	N	084730	500	55 억		357425	N	N	0	N	00	N
76	20231215	140641	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16710	810	2	5.09	3421572290	207188	222.63	15900	16870	15900	20650	11130	15900	16514.34	3.22	0	45134	16393	16146	15863	15616	15333	16270	15740	56	4750	500	11440	10	1	11109424	1856	63.30	1.12	12	1.86	264.00	14936.00	17760	20230912	-5.91	10630	20230710	57.20	17760	-5.91	20230912	10630	57.20	20230710	17760	-5.91	20230912	10630	57.20	20230710	2.93	N	084730	500	55 억		357425	N	N	0	N	00	N
77	20231215	130636	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16740	840	2	5.28	2420184210	147450	158.44	15900	16870	15900	20650	11130	15900	16413.59	3.22	0	41583	16393	16146	15863	15616	15333	16270	15740	56	4750	500	11440	10	1	11109424	1860	63.41	1.12	12	1.33	264.00	14936.00	17760	20230912	-5.74	10630	20230710	57.48	17760	-5.74	20230912	10630	57.48	20230710	17760	-5.74	20230912	10630	57.48	20230710	2.93	N	084730	500	55 억		357425	N	N	0	N	00	N
78	20231215	120637	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16430	530	2	3.33	1318569430	81278	87.34	15900	16460	15900	20650	11130	15900	16222.96	3.22	0	23983	16393	16146	15863	15616	15333	16270	15740	56	4750	500	11440	10	1	11109424	1825	62.23	1.10	12	0.73	264.00	14936.00	17760	20230912	-7.49	10630	20230710	54.56	17760	-7.49	20230912	10630	54.56	20230710	17760	-7.49	20230912	10630	54.56	20230710	2.93	N	084730	500	55 억		357425	N	N	0	N	00	N
79	20231215	110633	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16290	390	2	2.45	963665640	59657	64.10	15900	16320	15900	20650	11130	15900	16153.44	3.22	0	21362	16393	16146	15863	15616	15333	16270	15740	56	4750	500	11440	10	1	11109424	1810	61.70	1.09	12	0.54	264.00	14936.00	17760	20230912	-8.28	10630	20230710	53.25	17760	-8.28	20230912	10630	53.25	20230710	17760	-8.28	20230912	10630	53.25	20230710	2.93	N	084730	500	55 억		357425	N	N	0	N	00	N
80	20231215	100638	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16160	260	2	1.64	605701190	37590	40.39	15900	16270	15900	20650	11130	15900	16113.36	3.22	0	8684	16393	16146	15863	15616	15333	16270	15740	56	4750	500	11440	10	1	11109424	1795	61.21	1.08	12	0.34	264.00	14936.00	17760	20230912	-9.01	10630	20230710	52.02	17760	-9.01	20230912	10630	52.02	20230710	17760	-9.01	20230912	10630	52.02	20230710	2.93	N	084730	500	55 억		357425	N	N	0	N	00	N
81	20231215	090639	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15990	90	2	0.57	162593550	10128	10.88	15900	16270	15900	20650	11130	15900	16053.87	3.22	0	754	16393	16146	15863	15616	15333	16270	15740	56	4750	500	11440	10	1	11109424	1776	60.57	1.07	12	0.09	264.00	14936.00	17760	20230912	-9.97	10630	20230710	50.42	17760	-9.97	20230912	10630	50.42	20230710	17760	-9.97	20230912	10630	50.42	20230710	2.93	N	084730	500	55 억		357425	N	N	0	N	00	N
82	20231214	160635	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15900	170	2	1.08	1466109110	92447	186.38	15870	16110	15580	20400	11020	15730	15858.77	3.36	0	-14982	16243	15986	15743	15486	15243	15865	15365	56	4670	500	11320	10	1	11109424	1766	60.23	1.06	12	0.83	264.00	14936.00	17760	20230912	-10.47	10630	20230710	49.58	17760	-10.47	20230912	10630	49.58	20230710	17760	-10.47	20230912	10630	49.58	20230710	2.89	N	084730	500	55 억		373576	N	N	0	N	00	N
83	20231214	150657	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15800	70	2	0.45	1421772030	89654	180.75	15870	16110	15580	20400	11020	15730	15858.43	3.36	0	-14514	16243	15986	15743	15486	15243	15865	15365	56	4670	500	11320	10	1	11109424	1755	59.85	1.06	12	0.81	264.00	14936.00	17760	20230912	-11.04	10630	20230710	48.64	17760	-11.04	20230912	10630	48.64	20230710	17760	-11.04	20230912	10630	48.64	20230710	2.89	N	084730	500	55 억		373576	N	N	0	N	00	N
84	20231214	140642	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15840	110	2	0.70	1342491580	84641	170.64	15870	16110	15580	20400	11020	15730	15861.01	3.36	0	-13915	16243	15986	15743	15486	15243	15865	15365	56	4670	500	11320	10	1	11109424	1760	60.00	1.06	12	0.76	264.00	14936.00	17760	20230912	-10.81	10630	20230710	49.01	17760	-10.81	20230912	10630	49.01	20230710	17760	-10.81	20230912	10630	49.01	20230710	2.89	N	084730	500	55 억		373576	N	N	0	N	00	N
85	20231214	130653	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15810	80	2	0.51	1294812960	81630	164.57	15870	16110	15580	20400	11020	15730	15861.97	3.36	0	-13482	16243	15986	15743	15486	15243	15865	15365	56	4670	500	11320	10	1	11109424	1756	59.89	1.06	12	0.73	264.00	14936.00	17760	20230912	-10.98	10630	20230710	48.73	17760	-10.98	20230912	10630	48.73	20230710	17760	-10.98	20230912	10630	48.73	20230710	2.89	N	084730	500	55 억		373576	N	N	0	N	00	N
86	20231214	120704	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15650	-80	5	-0.51	854444830	53935	108.74	15870	16110	15580	20400	11020	15730	15842.12	3.36	0	-7403	16243	15986	15743	15486	15243	15865	15365	56	4670	500	11320	10	1	11109424	1739	59.28	1.05	12	0.49	264.00	14936.00	17760	20230912	-11.88	10630	20230710	47.22	17760	-11.88	20230912	10630	47.22	20230710	17760	-11.88	20230912	10630	47.22	20230710	2.89	N	084730	500	55 억		373576	N	N	0	N	00	N
87	20231214	110637	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15790	60	2	0.38	623288620	39204	79.04	15870	16110	15690	20400	11020	15730	15898.60	3.36	0	-1743	16243	15986	15743	15486	15243	15865	15365	56	4670	500	11320	10	1	11109424	1754	59.81	1.06	12	0.35	264.00	14936.00	17760	20230912	-11.09	10630	20230710	48.54	17760	-11.09	20230912	10630	48.54	20230710	17760	-11.09	20230912	10630	48.54	20230710	2.89	N	084730	500	55 억		373576	N	N	0	N	00	N
88	20231214	100629	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15840	110	2	0.70	401494740	25141	50.69	15870	16110	15830	20400	11020	15730	15969.72	3.36	0	5052	16243	15986	15743	15486	15243	15865	15365	56	4670	500	11320	10	1	11109424	1760	60.00	1.06	12	0.23	264.00	14936.00	17760	20230912	-10.81	10630	20230710	49.01	17760	-10.81	20230912	10630	49.01	20230710	17760	-10.81	20230912	10630	49.01	20230710	2.89	N	084730	500	55 억		373576	N	N	0	N	00	N
89	20231214	090609	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15970	240	2	1.53	128281700	8035	16.20	15870	16100	15870	20400	11020	15730	15965.36	3.36	0	3166	16243	15986	15743	15486	15243	15865	15365	56	4670	500	11320	10	1	11109424	1774	60.49	1.07	12	0.07	264.00	14936.00	17760	20230912	-10.08	10630	20230710	50.24	17760	-10.08	20230912	10630	50.24	20230710	17760	-10.08	20230912	10630	50.24	20230710	2.89	N	084730	500	55 억		373576	N	N	0	N	00	N
90	20231213	160633	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15730	-20	5	-0.13	766359240	49017	55.14	15800	16000	15500	20450	11030	15750	15634.56	3.32	0	3137	16483	16116	15903	15536	15323	16010	15430	56	4700	500	11340	10	1	11109424	1748	59.58	1.05	12	0.44	264.00	14936.00	17760	20230912	-11.43	10630	20230710	47.98	17760	-11.43	20230912	10630	47.98	20230710	17760	-11.43	20230912	10630	47.98	20230710	2.88	N	084730	500	55 억		369181	N	N	0	N	00	N
91	20231213	150648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15740	-10	5	-0.06	739951080	47338	53.25	15800	16000	15500	20450	11030	15750	15631.23	3.32	0	3479	16483	16116	15903	15536	15323	16010	15430	56	4700	500	11340	10	1	11109424	1749	59.62	1.05	12	0.43	264.00	14936.00	17760	20230912	-11.37	10630	20230710	48.07	17760	-11.37	20230912	10630	48.07	20230710	17760	-11.37	20230912	10630	48.07	20230710	2.88	N	084730	500	55 억		369181	N	N	0	N	00	N
92	20231213	140647	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15560	-190	5	-1.21	573023940	36677	41.26	15800	16000	15500	20450	11030	15750	15623.52	3.32	0	2388	16483	16116	15903	15536	15323	16010	15430	56	4700	500	11340	10	1	11109424	1729	58.94	1.04	12	0.33	264.00	14936.00	17760	20230912	-12.39	10630	20230710	46.38	17760	-12.39	20230912	10630	46.38	20230710	17760	-12.39	20230912	10630	46.38	20230710	2.88	N	084730	500	55 억		369181	N	N	0	N	00	N
93	20231213	130648	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15680	-70	5	-0.44	529960400	33916	38.15	15800	16000	15500	20450	11030	15750	15625.68	3.32	0	2866	16483	16116	15903	15536	15323	16010	15430	56	4700	500	11340	10	1	11109424	1742	59.39	1.05	12	0.31	264.00	14936.00	17760	20230912	-11.71	10630	20230710	47.51	17760	-11.71	20230912	10630	47.51	20230710	17760	-11.71	20230912	10630	47.51	20230710	2.88	N	084730	500	55 억		369181	N	N	0	N	00	N
94	20231213	120645	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15630	-120	5	-0.76	464081290	29700	33.41	15800	16000	15500	20450	11030	15750	15625.63	3.32	0	2008	16483	16116	15903	15536	15323	16010	15430	56	4700	500	11340	10	1	11109424	1736	59.20	1.05	12	0.27	264.00	14936.00	17760	20230912	-11.99	10630	20230710	47.04	17760	-11.99	20230912	10630	47.04	20230710	17760	-11.99	20230912	10630	47.04	20230710	2.88	N	084730	500	55 억		369181	N	N	0	N	00	N
95	20231213	110647	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15560	-190	5	-1.21	397560280	25450	28.63	15800	16000	15500	20450	11030	15750	15621.23	3.32	0	1712	16483	16116	15903	15536	15323	16010	15430	56	4700	500	11340	10	1	11109424	1729	58.94	1.04	12	0.23	264.00	14936.00	17760	20230912	-12.39	10630	20230710	46.38	17760	-12.39	20230912	10630	46.38	20230710	17760	-12.39	20230912	10630	46.38	20230710	2.88	N	084730	500	55 억		369181	N	N	0	N	00	N
96	20231213	100650	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15580	-170	5	-1.08	305079120	19510	21.95	15800	16000	15500	20450	11030	15750	15637.06	3.32	0	539	16483	16116	15903	15536	15323	16010	15430	56	4700	500	11340	10	1	11109424	1731	59.02	1.04	12	0.18	264.00	14936.00	17760	20230912	-12.27	10630	20230710	46.57	17760	-12.27	20230912	10630	46.57	20230710	17760	-12.27	20230912	10630	46.57	20230710	2.88	N	084730	500	55 억		369181	N	N	0	N	00	N
97	20231213	090641	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15850	100	2	0.63	43329260	2739	3.08	15800	16000	15630	20450	11030	15750	15819.37	3.32	0	-182	16483	16116	15903	15536	15323	16010	15430	56	4700	500	11340	10	1	11109424	1761	60.04	1.06	12	0.02	264.00	14936.00	17760	20230912	-10.75	10630	20230710	49.11	17760	-10.75	20230912	10630	49.11	20230710	17760	-10.75	20230912	10630	49.11	20230710	2.88	N	084730	500	55 억		369181	N	N	0	N	00	N
98	20231212	160619	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15750	-180	5	-1.13	1412198930	88788	121.82	16090	16270	15690	20700	11160	15930	15905.29	3.33	0	-1061	16623	16276	16103	15756	15583	16190	15670	56	4770	500	11460	10	1	11109424	1750	59.66	1.05	12	0.80	264.00	14936.00	17760	20230912	-11.32	10630	20230710	48.17	17760	-11.32	20230912	10630	48.17	20230710	17760	-11.32	20230912	10630	48.17	20230710	2.82	N	084730	500	55 억		370387	N	N	0	N	00	N
99	20231212	150625	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15800	-130	5	-0.82	1386915980	87184	119.62	16090	16270	15690	20700	11160	15930	15907.92	3.33	0	-1008	16623	16276	16103	15756	15583	16190	15670	56	4770	500	11460	10	1	11109424	1755	59.85	1.06	12	0.78	264.00	14936.00	17760	20230912	-11.04	10630	20230710	48.64	17760	-11.04	20230912	10630	48.64	20230710	17760	-11.04	20230912	10630	48.64	20230710	2.82	N	084730	500	55 억		370387	N	N	0	N	00	N
100	20231212	140554	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15870	-60	5	-0.38	1108172380	69520	95.38	16090	16270	15690	20700	11160	15930	15940.34	3.33	0	-4179	16623	16276	16103	15756	15583	16190	15670	56	4770	500	11460	10	1	11109424	1763	60.11	1.06	12	0.63	264.00	14936.00	17760	20230912	-10.64	10630	20230710	49.29	17760	-10.64	20230912	10630	49.29	20230710	17760	-10.64	20230912	10630	49.29	20230710	2.82	N	084730	500	55 억		370387	N	N	0	N	00	N
101	20231212	130552	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15850	-80	5	-0.50	997525240	62547	85.82	16090	16270	15690	20700	11160	15930	15948.41	3.33	0	-5099	16623	16276	16103	15756	15583	16190	15670	56	4770	500	11460	10	1	11109424	1761	60.04	1.06	12	0.56	264.00	14936.00	17760	20230912	-10.75	10630	20230710	49.11	17760	-10.75	20230912	10630	49.11	20230710	17760	-10.75	20230912	10630	49.11	20230710	2.82	N	084730	500	55 억		370387	N	N	0	N	00	N
102	20231212	120550	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15760	-170	5	-1.07	920756900	57691	79.15	16090	16270	15690	20700	11160	15930	15960.15	3.33	0	-4642	16623	16276	16103	15756	15583	16190	15670	56	4770	500	11460	10	1	11109424	1751	59.70	1.06	12	0.52	264.00	14936.00	17760	20230912	-11.26	10630	20230710	48.26	17760	-11.26	20230912	10630	48.26	20230710	17760	-11.26	20230912	10630	48.26	20230710	2.82	N	084730	500	55 억		370387	N	N	0	N	00	N
103	20231212	110559	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15760	-170	5	-1.07	668112740	41677	57.18	16090	16270	15760	20700	11160	15930	16030.73	3.33	0	-4403	16623	16276	16103	15756	15583	16190	15670	56	4770	500	11460	10	1	11109424	1751	59.70	1.06	12	0.38	264.00	14936.00	17760	20230912	-11.26	10630	20230710	48.26	17760	-11.26	20230912	10630	48.26	20230710	17760	-11.26	20230912	10630	48.26	20230710	2.82	N	084730	500	55 억		370387	N	N	0	N	00	N
104	20231212	100620	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16010	80	2	0.50	392980710	24354	33.41	16090	16270	16010	20700	11160	15930	16136.19	3.33	0	-656	16623	16276	16103	15756	15583	16190	15670	56	4770	500	11460	10	1	11109424	1779	60.64	1.07	12	0.22	264.00	14936.00	17760	20230912	-9.85	10630	20230710	50.61	17760	-9.85	20230912	10630	50.61	20230710	17760	-9.85	20230912	10630	50.61	20230710	2.82	N	084730	500	55 억		370387	N	N	0	N	00	N
105	20231212	090620	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16240	310	2	1.95	165832290	10287	14.11	16090	16270	16070	20700	11160	15930	16120.57	3.33	0	1642	16623	16276	16103	15756	15583	16190	15670	56	4770	500	11460	10	1	11109424	1804	61.52	1.09	12	0.09	264.00	14936.00	17760	20230912	-8.56	10630	20230710	52.78	17760	-8.56	20230912	10630	52.78	20230710	17760	-8.56	20230912	10630	52.78	20230710	2.82	N	084730	500	55 억		370387	N	N	0	N	00	N
106	20231211	160622	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15930	20	2	0.13	1173811550	72623	72.36	15970	16450	15930	20650	11140	15910	16166.43	3.33	14548	14992	16830	16370	16060	15600	15290	16215	15445	56	4740	500	11450	10	1	11109424	1770	60.34	1.07	12	0.65	264.00	14936.00	17760	20230912	-10.30	10630	20230710	49.86	17760	-10.30	20230912	10630	49.86	20230710	17760	-10.30	20230912	10630	49.86	20230710	2.84	N	084730	500	55 억		369877	N	N	0	N	00	N
107	20231211	150619	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15990	80	2	0.50	1067944860	65986	65.75	15970	16450	15930	20650	11140	15910	16184.42	3.33	14548	14129	16830	16370	16060	15600	15290	16215	15445	56	4740	500	11450	10	1	11109424	1776	60.57	1.07	12	0.59	264.00	14936.00	17760	20230912	-9.97	10630	20230710	50.42	17760	-9.97	20230912	10630	50.42	20230710	17760	-9.97	20230912	10630	50.42	20230710	2.84	N	084730	500	55 억		369877	N	N	0	N	00	N
108	20231211	140618	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16080	170	2	1.07	950550110	58666	58.46	15970	16450	15930	20650	11140	15910	16202.74	3.33	14548	13787	16830	16370	16060	15600	15290	16215	15445	56	4740	500	11450	10	1	11109424	1786	60.91	1.08	12	0.53	264.00	14936.00	17760	20230912	-9.46	10630	20230710	51.27	17760	-9.46	20230912	10630	51.27	20230710	17760	-9.46	20230912	10630	51.27	20230710	2.84	N	084730	500	55 억		369877	N	N	0	N	00	N
109	20231211	130621	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16120	210	2	1.32	914233740	56411	56.21	15970	16450	15930	20650	11140	15910	16206.66	3.33	14548	13767	16830	16370	16060	15600	15290	16215	15445	56	4740	500	11450	10	1	11109424	1791	61.06	1.08	12	0.51	264.00	14936.00	17760	20230912	-9.23	10630	20230710	51.65	17760	-9.23	20230912	10630	51.65	20230710	17760	-9.23	20230912	10630	51.65	20230710	2.84	N	084730	500	55 억		369877	N	N	0	N	00	N
110	20231211	120620	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16180	270	2	1.70	858116680	52934	52.75	15970	16450	15930	20650	11140	15910	16211.07	3.33	14548	13153	16830	16370	16060	15600	15290	16215	15445	56	4740	500	11450	10	1	11109424	1798	61.29	1.08	12	0.48	264.00	14936.00	17760	20230912	-8.90	10630	20230710	52.21	17760	-8.90	20230912	10630	52.21	20230710	17760	-8.90	20230912	10630	52.21	20230710	2.84	N	084730	500	55 억		369877	N	N	0	N	00	N
111	20231211	110618	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16060	150	2	0.94	756107780	46622	46.46	15970	16450	15930	20650	11140	15910	16217.83	3.33	14548	13332	16830	16370	16060	15600	15290	16215	15445	56	4740	500	11450	10	1	11109424	1784	60.83	1.08	12	0.42	264.00	14936.00	17760	20230912	-9.57	10630	20230710	51.08	17760	-9.57	20230912	10630	51.08	20230710	17760	-9.57	20230912	10630	51.08	20230710	2.84	N	084730	500	55 억		369877	N	N	0	N	00	N
112	20231211	100616	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16240	330	2	2.07	568154200	34973	34.85	15970	16450	15930	20650	11140	15910	16245.51	3.33	14548	11371	16830	16370	16060	15600	15290	16215	15445	56	4740	500	11450	10	1	11109424	1804	61.52	1.09	12	0.31	264.00	14936.00	17760	20230912	-8.56	10630	20230710	52.78	17760	-8.56	20230912	10630	52.78	20230710	17760	-8.56	20230912	10630	52.78	20230710	2.84	N	084730	500	55 억		369877	N	N	0	N	00	N
113	20231211	090616	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16370	460	2	2.89	261634400	16112	16.05	15970	16450	15930	20650	11140	15910	16238.48	3.33	14548	5755	16830	16370	16060	15600	15290	16215	15445	56	4740	500	11450	10	1	11109424	1819	62.01	1.10	12	0.15	264.00	14936.00	17760	20230912	-7.83	10630	20230710	54.00	17760	-7.83	20230912	10630	54.00	20230710	17760	-7.83	20230912	10630	54.00	20230710	2.84	N	084730	500	55 억		369877	N	N	0	N	00	N
114	20231208	160610	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15910	-450	5	-2.75	1598522560	99712	100.55	16520	16520	15750	21250	11460	16360	16032.19	3.33	0	-13999	16880	16620	16240	15980	15600	16750	16110	56	4890	500	11770	10	1	11109424	1768	60.27	1.07	12	0.90	264.00	14936.00	17760	20230912	-10.42	10630	20230710	49.67	17760	-10.42	20230912	10630	49.67	20230710	17760	-10.42	20230912	10630	49.67	20230710	2.86	N	084730	500	55 억		369877	N	N	0	N	00	N
115	20231208	150613	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15950	-410	5	-2.51	1521017730	94842	95.64	16520	16520	15750	21250	11460	16360	16037.39	3.33	0	-13747	16880	16620	16240	15980	15600	16750	16110	56	4890	500	11770	10	1	11109424	1772	60.42	1.07	12	0.85	264.00	14936.00	17760	20230912	-10.19	10630	20230710	50.05	17760	-10.19	20230912	10630	50.05	20230710	17760	-10.19	20230912	10630	50.05	20230710	2.86	N	084730	500	55 억		369877	N	N	0	N	00	N
116	20231208	140611	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15950	-410	5	-2.51	1437978920	89631	90.38	16520	16520	15750	21250	11460	16360	16043.32	3.33	0	-13511	16880	16620	16240	15980	15600	16750	16110	56	4890	500	11770	10	1	11109424	1772	60.42	1.07	12	0.81	264.00	14936.00	17760	20230912	-10.19	10630	20230710	50.05	17760	-10.19	20230912	10630	50.05	20230710	17760	-10.19	20230912	10630	50.05	20230710	2.86	N	084730	500	55 억		369877	N	N	0	N	00	N
117	20231208	130612	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15930	-430	5	-2.63	1359798730	84711	85.42	16520	16520	15750	21250	11460	16360	16052.21	3.33	0	-13498	16880	16620	16240	15980	15600	16750	16110	56	4890	500	11770	10	1	11109424	1770	60.34	1.07	12	0.76	264.00	14936.00	17760	20230912	-10.30	10630	20230710	49.86	17760	-10.30	20230912	10630	49.86	20230710	17760	-10.30	20230912	10630	49.86	20230710	2.86	N	084730	500	55 억		369877	N	N	0	N	00	N
118	20231208	120608	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15810	-550	5	-3.36	1281282040	79762	80.43	16520	16520	15750	21250	11460	16360	16063.82	3.33	0	-13839	16880	16620	16240	15980	15600	16750	16110	56	4890	500	11770	10	1	11109424	1756	59.89	1.06	12	0.72	264.00	14936.00	17760	20230912	-10.98	10630	20230710	48.73	17760	-10.98	20230912	10630	48.73	20230710	17760	-10.98	20230912	10630	48.73	20230710	2.86	N	084730	500	55 억		369877	N	N	0	N	00	N
119	20231208	110606	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15940	-420	5	-2.57	925595520	57323	57.80	16520	16520	15920	21250	11460	16360	16147.02	3.33	0	-10264	16880	16620	16240	15980	15600	16750	16110	56	4890	500	11770	10	1	11109424	1771	60.38	1.07	12	0.52	264.00	14936.00	17760	20230912	-10.25	10630	20230710	49.95	17760	-10.25	20230912	10630	49.95	20230710	17760	-10.25	20230912	10630	49.95	20230710	2.86	N	084730	500	55 억		369877	N	N	0	N	00	N
120	20231208	100615	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16130	-230	5	-1.41	593799400	36612	36.92	16520	16520	16030	21250	11460	16360	16218.71	3.33	0	-6718	16880	16620	16240	15980	15600	16750	16110	56	4890	500	11770	10	1	11109424	1792	61.10	1.08	12	0.33	264.00	14936.00	17760	20230912	-9.18	10630	20230710	51.74	17760	-9.18	20230912	10630	51.74	20230710	17760	-9.18	20230912	10630	51.74	20230710	2.86	N	084730	500	55 억		369877	N	N	0	N	00	N
121	20231208	090606	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16400	40	2	0.24	237243590	14517	14.64	16520	16520	16190	21250	11460	16360	16342.47	3.33	0	-3520	16880	16620	16240	15980	15600	16750	16110	56	4890	500	11770	10	1	11109424	1822	62.12	1.10	12	0.13	264.00	14936.00	17760	20230912	-7.66	10630	20230710	54.28	17760	-7.66	20230912	10630	54.28	20230710	17760	-7.66	20230912	10630	54.28	20230710	2.86	N	084730	500	55 억		369877	N	N	0	N	00	N
122	20231207	160608	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16360	420	2	2.63	1600344630	98680	176.91	15960	16500	15860	20700	11160	15940	16217.15	3.47	0	-16842	16373	16156	15893	15676	15413	16265	15785	56	4760	500	11470	10	1	11109424	1818	61.97	1.10	12	0.89	264.00	14936.00	17760	20230912	-7.88	10630	20230710	53.90	17760	-7.88	20230912	10630	53.90	20230710	17760	-7.88	20230912	10630	53.90	20230710	2.90	N	084730	500	55 억		385776	N	N	0	N	00	N
123	20231207	150610	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16260	320	2	2.01	1497078300	92357	165.57	15960	16500	15860	20700	11160	15940	16209.69	3.47	0	-14615	16373	16156	15893	15676	15413	16265	15785	56	4760	500	11470	10	1	11109424	1806	61.59	1.09	12	0.83	264.00	14936.00	17760	20230912	-8.45	10630	20230710	52.96	17760	-8.45	20230912	10630	52.96	20230710	17760	-8.45	20230912	10630	52.96	20230710	2.90	N	084730	500	55 억		385776	N	N	0	N	00	N
124	20231207	140605	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16290	350	2	2.20	1333958530	82329	147.59	15960	16500	15860	20700	11160	15940	16202.78	3.47	0	-10067	16373	16156	15893	15676	15413	16265	15785	56	4760	500	11470	10	1	11109424	1810	61.70	1.09	12	0.74	264.00	14936.00	17760	20230912	-8.28	10630	20230710	53.25	17760	-8.28	20230912	10630	53.25	20230710	17760	-8.28	20230912	10630	53.25	20230710	2.90	N	084730	500	55 억		385776	N	N	0	N	00	N
125	20231207	130606	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16340	400	2	2.51	1188805760	73433	131.65	15960	16500	15860	20700	11160	15940	16188.99	3.47	0	-9321	16373	16156	15893	15676	15413	16265	15785	56	4760	500	11470	10	1	11109424	1815	61.89	1.09	12	0.66	264.00	14936.00	17760	20230912	-8.00	10630	20230710	53.72	17760	-8.00	20230912	10630	53.72	20230710	17760	-8.00	20230912	10630	53.72	20230710	2.90	N	084730	500	55 억		385776	N	N	0	N	00	N
126	20231207	120608	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16400	460	2	2.89	1008476470	62445	111.95	15960	16490	15860	20700	11160	15940	16149.84	3.47	0	-7745	16373	16156	15893	15676	15413	16265	15785	56	4760	500	11470	10	1	11109424	1822	62.12	1.10	12	0.56	264.00	14936.00	17760	20230912	-7.66	10630	20230710	54.28	17760	-7.66	20230912	10630	54.28	20230710	17760	-7.66	20230912	10630	54.28	20230710	2.90	N	084730	500	55 억		385776	N	N	0	N	00	N
127	20231207	110604	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16060	120	2	0.75	524160520	32689	58.60	15960	16150	15860	20700	11160	15940	16034.77	3.47	0	-4388	16373	16156	15893	15676	15413	16265	15785	56	4760	500	11470	10	1	11109424	1784	60.83	1.08	12	0.29	264.00	14936.00	17760	20230912	-9.57	10630	20230710	51.08	17760	-9.57	20230912	10630	51.08	20230710	17760	-9.57	20230912	10630	51.08	20230710	2.90	N	084730	500	55 억		385776	N	N	0	N	00	N
128	20231207	100603	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16040	100	2	0.63	369128010	23047	41.32	15960	16140	15860	20700	11160	15940	16016.31	3.47	0	-4104	16373	16156	15893	15676	15413	16265	15785	56	4760	500	11470	10	1	11109424	1782	60.76	1.07	12	0.21	264.00	14936.00	17760	20230912	-9.68	10630	20230710	50.89	17760	-9.68	20230912	10630	50.89	20230710	17760	-9.68	20230912	10630	50.89	20230710	2.90	N	084730	500	55 억		385776	N	N	0	N	00	N
129	20231207	090609	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16050	110	2	0.69	52535270	3288	5.89	15960	16050	15900	20700	11160	15940	15977.88	3.47	0	-366	16373	16156	15893	15676	15413	16265	15785	56	4760	500	11470	10	1	11109424	1783	60.80	1.07	12	0.03	264.00	14936.00	17760	20230912	-9.63	10630	20230710	50.99	17760	-9.63	20230912	10630	50.99	20230710	17760	-9.63	20230912	10630	50.99	20230710	2.90	N	084730	500	55 억		385776	N	N	0	N	00	N
130	20231206	160559	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15940	90	2	0.57	883790520	55611	74.15	15850	16110	15630	20600	11100	15850	15892.38	3.39	0	12075	16843	16346	16003	15506	15163	16175	15335	56	4750	500	11410	10	1	11109424	1771	60.38	1.07	12	0.50	264.00	14936.00	17760	20230912	-10.25	10630	20230710	49.95	17760	-10.25	20230912	10630	49.95	20230710	17760	-10.25	20230912	10630	49.95	20230710	2.89	N	084730	500	55 억		376206	N	N	0	N	00	N
131	20231206	150608	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15930	80	2	0.50	842427500	53010	70.68	15850	16110	15630	20600	11100	15850	15891.87	3.39	0	11720	16843	16346	16003	15506	15163	16175	15335	56	4750	500	11410	10	1	11109424	1770	60.34	1.07	12	0.48	264.00	14936.00	17760	20230912	-10.30	10630	20230710	49.86	17760	-10.30	20230912	10630	49.86	20230710	17760	-10.30	20230912	10630	49.86	20230710	2.89	N	084730	500	55 억		376206	N	N	0	N	00	N
132	20231206	140607	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16000	150	2	0.95	726808290	45738	60.99	15850	16110	15630	20600	11100	15850	15890.70	3.39	0	12637	16843	16346	16003	15506	15163	16175	15335	56	4750	500	11410	10	1	11109424	1778	60.61	1.07	12	0.41	264.00	14936.00	17760	20230912	-9.91	10630	20230710	50.52	17760	-9.91	20230912	10630	50.52	20230710	17760	-9.91	20230912	10630	50.52	20230710	2.89	N	084730	500	55 억		376206	N	N	0	N	00	N
133	20231206	130601	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15950	100	2	0.63	676604100	42586	56.79	15850	16110	15630	20600	11100	15850	15887.96	3.39	0	11383	16843	16346	16003	15506	15163	16175	15335	56	4750	500	11410	10	1	11109424	1772	60.42	1.07	12	0.38	264.00	14936.00	17760	20230912	-10.19	10630	20230710	50.05	17760	-10.19	20230912	10630	50.05	20230710	17760	-10.19	20230912	10630	50.05	20230710	2.89	N	084730	500	55 억		376206	N	N	0	N	00	N
134	20231206	120558	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16060	210	2	1.32	595082170	37492	49.99	15850	16110	15630	20600	11100	15850	15872.25	3.39	0	10958	16843	16346	16003	15506	15163	16175	15335	56	4750	500	11410	10	1	11109424	1784	60.83	1.08	12	0.34	264.00	14936.00	17760	20230912	-9.57	10630	20230710	51.08	17760	-9.57	20230912	10630	51.08	20230710	17760	-9.57	20230912	10630	51.08	20230710	2.89	N	084730	500	55 억		376206	N	N	0	N	00	N
135	20231206	110609	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16010	160	2	1.01	497256910	31382	41.85	15850	16010	15630	20600	11100	15850	15845.29	3.39	0	9907	16843	16346	16003	15506	15163	16175	15335	56	4750	500	11410	10	1	11109424	1779	60.64	1.07	12	0.28	264.00	14936.00	17760	20230912	-9.85	10630	20230710	50.61	17760	-9.85	20230912	10630	50.61	20230710	17760	-9.85	20230912	10630	50.61	20230710	2.89	N	084730	500	55 억		376206	N	N	0	N	00	N
136	20231206	100604	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15850	0	3	0.00	210587990	13345	17.79	15850	15950	15630	20600	11100	15850	15780.24	3.39	0	226	16843	16346	16003	15506	15163	16175	15335	56	4750	500	11410	10	1	11109424	1761	60.04	1.06	12	0.12	264.00	14936.00	17760	20230912	-10.75	10630	20230710	49.11	17760	-10.75	20230912	10630	49.11	20230710	17760	-10.75	20230912	10630	49.11	20230710	2.89	N	084730	500	55 억		376206	N	N	0	N	00	N
137	20231206	090602	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15930	80	2	0.50	17890930	1130	1.51	15850	15950	15720	20600	11100	15850	15832.53	3.39	0	239	16843	16346	16003	15506	15163	16175	15335	56	4750	500	11410	10	1	11109424	1770	60.34	1.07	12	0.01	264.00	14936.00	17760	20230912	-10.30	10630	20230710	49.86	17760	-10.30	20230912	10630	49.86	20230710	17760	-10.30	20230912	10630	49.86	20230710	2.89	N	084730	500	55 억		376206	N	N	0	N	00	N
138	20231205	160606	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15850	-450	5	-2.76	1203210070	74629	100.97	16270	16500	15660	21150	11410	16300	16122.65	3.33	0	6739	16993	16646	16403	16056	15813	16525	15935	56	4850	500	11730	10	1	11109424	1761	60.04	1.06	12	0.67	264.00	14936.00	17760	20230912	-10.75	10630	20230710	49.11	17760	-10.75	20230912	10630	49.11	20230710	17760	-10.75	20230912	10630	49.11	20230710	2.89	N	084730	500	55 억		369684	N	N	0	N	00	N
139	20231205	150604	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15800	-500	5	-3.07	1119229080	69330	93.80	16270	16500	15660	21150	11410	16300	16143.50	3.33	0	4757	16993	16646	16403	16056	15813	16525	15935	56	4850	500	11730	10	1	11109424	1755	59.85	1.06	12	0.62	264.00	14936.00	17760	20230912	-11.04	10630	20230710	48.64	17760	-11.04	20230912	10630	48.64	20230710	17760	-11.04	20230912	10630	48.64	20230710	2.89	N	084730	500	55 억		369684	N	N	0	N	00	N
140	20231205	140604	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16040	-260	5	-1.60	812281560	49974	67.61	16270	16500	16010	21150	11410	16300	16254.08	3.33	0	2450	16993	16646	16403	16056	15813	16525	15935	56	4850	500	11730	10	1	11109424	1782	60.76	1.07	12	0.45	264.00	14936.00	17760	20230912	-9.68	10630	20230710	50.89	17760	-9.68	20230912	10630	50.89	20230710	17760	-9.68	20230912	10630	50.89	20230710	2.89	N	084730	500	55 억		369684	N	N	0	N	00	N
141	20231205	130602	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16370	70	2	0.43	577990640	35432	47.94	16270	16500	16090	21150	11410	16300	16312.67	3.33	0	5572	16993	16646	16403	16056	15813	16525	15935	56	4850	500	11730	10	1	11109424	1819	62.01	1.10	12	0.32	264.00	14936.00	17760	20230912	-7.83	10630	20230710	54.00	17760	-7.83	20230912	10630	54.00	20230710	17760	-7.83	20230912	10630	54.00	20230710	2.89	N	084730	500	55 억		369684	N	N	0	N	00	N
142	20231205	120558	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16380	80	2	0.49	532148170	32629	44.14	16270	16500	16090	21150	11410	16300	16309.06	3.33	0	5980	16993	16646	16403	16056	15813	16525	15935	56	4850	500	11730	10	1	11109424	1820	62.05	1.10	12	0.29	264.00	14936.00	17760	20230912	-7.77	10630	20230710	54.09	17760	-7.77	20230912	10630	54.09	20230710	17760	-7.77	20230912	10630	54.09	20230710	2.89	N	084730	500	55 억		369684	N	N	0	N	00	N
143	20231205	110558	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16280	-20	5	-0.12	479197610	29382	39.75	16270	16500	16090	21150	11410	16300	16309.22	3.33	0	6242	16993	16646	16403	16056	15813	16525	15935	56	4850	500	11730	10	1	11109424	1809	61.67	1.09	12	0.26	264.00	14936.00	17760	20230912	-8.33	10630	20230710	53.15	17760	-8.33	20230912	10630	53.15	20230710	17760	-8.33	20230912	10630	53.15	20230710	2.89	N	084730	500	55 억		369684	N	N	0	N	00	N
144	20231205	100600	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16450	150	2	0.92	297764950	18311	24.77	16270	16500	16090	21150	11410	16300	16261.53	3.33	0	4053	16993	16646	16403	16056	15813	16525	15935	56	4850	500	11730	10	1	11109424	1828	62.31	1.10	12	0.16	264.00	14936.00	17760	20230912	-7.38	10630	20230710	54.75	17760	-7.38	20230912	10630	54.75	20230710	17760	-7.38	20230912	10630	54.75	20230710	2.89	N	084730	500	55 억		369684	N	N	0	N	00	N
145	20231205	090559	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16140	-160	5	-0.98	17494670	1080	1.46	16270	16270	16140	21150	11410	16300	16198.77	3.33	0	-206	16993	16646	16403	16056	15813	16525	15935	56	4850	500	11730	10	1	11109424	1793	61.14	1.08	12	0.01	264.00	14936.00	17760	20230912	-9.12	10630	20230710	51.83	17760	-9.12	20230912	10630	51.83	20230710	17760	-9.12	20230912	10630	51.83	20230710	2.89	N	084730	500	55 억		369684	N	N	0	N	00	N
146	20231204	160558	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16300	-310	5	-1.87	1191135330	72876	49.26	16700	16750	16160	21550	11630	16610	16344.74	3.40	0	-7681	17230	16920	16760	16450	16290	16840	16370	56	4940	500	11950	10	1	11109424	1811	61.74	1.09	12	0.66	264.00	14936.00	17760	20230912	-8.22	10630	20230710	53.34	17760	-8.22	20230912	10630	53.34	20230710	17760	-8.22	20230912	10630	53.34	20230710	2.92	N	084730	500	55 억		378061	N	N	0	N	00	N
147	20231204	150600	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16370	-240	5	-1.44	1156269090	70738	47.82	16700	16750	16160	21550	11630	16610	16345.80	3.40	0	-7757	17230	16920	16760	16450	16290	16840	16370	56	4940	500	11950	10	1	11109424	1819	62.01	1.10	12	0.64	264.00	14936.00	17760	20230912	-7.83	10630	20230710	54.00	17760	-7.83	20230912	10630	54.00	20230710	17760	-7.83	20230912	10630	54.00	20230710	2.92	N	084730	500	55 억		378061	N	N	0	N	00	N
148	20231204	140556	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16400	-210	5	-1.26	1037745270	63487	42.92	16700	16750	16160	21550	11630	16610	16345.79	3.40	0	-7664	17230	16920	16760	16450	16290	16840	16370	56	4940	500	11950	10	1	11109424	1822	62.12	1.10	12	0.57	264.00	14936.00	17760	20230912	-7.66	10630	20230710	54.28	17760	-7.66	20230912	10630	54.28	20230710	17760	-7.66	20230912	10630	54.28	20230710	2.92	N	084730	500	55 억		378061	N	N	0	N	00	N
149	20231204	130554	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16420	-190	5	-1.14	973569030	59566	40.26	16700	16750	16160	21550	11630	16610	16344.37	3.40	0	-7308	17230	16920	16760	16450	16290	16840	16370	56	4940	500	11950	10	1	11109424	1824	62.20	1.10	12	0.54	264.00	14936.00	17760	20230912	-7.55	10630	20230710	54.47	17760	-7.55	20230912	10630	54.47	20230710	17760	-7.55	20230912	10630	54.47	20230710	2.92	N	084730	500	55 억		378061	N	N	0	N	00	N
150	20231204	120554	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16400	-210	5	-1.26	920478230	56329	38.08	16700	16750	16160	21550	11630	16610	16341.11	3.40	0	-7231	17230	16920	16760	16450	16290	16840	16370	56	4940	500	11950	10	1	11109424	1822	62.12	1.10	12	0.51	264.00	14936.00	17760	20230912	-7.66	10630	20230710	54.28	17760	-7.66	20230912	10630	54.28	20230710	17760	-7.66	20230912	10630	54.28	20230710	2.92	N	084730	500	55 억		378061	N	N	0	N	00	N
151	20231204	110557	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16370	-240	5	-1.44	838554860	51341	34.71	16700	16750	16160	21550	11630	16610	16333.04	3.40	0	-9613	17230	16920	16760	16450	16290	16840	16370	56	4940	500	11950	10	1	11109424	1819	62.01	1.10	12	0.46	264.00	14936.00	17760	20230912	-7.83	10630	20230710	54.00	17760	-7.83	20230912	10630	54.00	20230710	17760	-7.83	20230912	10630	54.00	20230710	2.92	N	084730	500	55 억		378061	N	N	0	N	00	N
152	20231204	100556	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16230	-380	5	-2.29	681170040	41709	28.19	16700	16750	16160	21550	11630	16610	16331.49	3.40	0	-10885	17230	16920	16760	16450	16290	16840	16370	56	4940	500	11950	10	1	11109424	1803	61.48	1.09	12	0.38	264.00	14936.00	17760	20230912	-8.61	10630	20230710	52.68	17760	-8.61	20230912	10630	52.68	20230710	17760	-8.61	20230912	10630	52.68	20230710	2.92	N	084730	500	55 억		378061	N	N	0	N	00	N
153	20231204	090555	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16540	-70	5	-0.42	84863340	5112	3.46	16700	16750	16540	21550	11630	16610	16600.81	3.40	0	-3322	17230	16920	16760	16450	16290	16840	16370	56	4940	500	11950	10	1	11109424	1837	62.65	1.11	12	0.05	264.00	14936.00	17760	20230912	-6.87	10630	20230710	55.60	17760	-6.87	20230912	10630	55.60	20230710	17760	-6.87	20230912	10630	55.60	20230710	2.92	N	084730	500	55 억		378061	N	N	0	N	00	N
154	20231201	160557	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16610	90	2	0.54	2056358410	122268	129.72	16940	17070	16600	21450	11570	16520	16819.32	3.68	0	-5057	16820	16670	16430	16280	16040	16745	16355	56	4930	500	11890	10	1	11109424	1845	62.92	1.11	12	1.10	264.00	14936.00	17760	20230912	-6.48	10630	20230710	56.26	17760	-6.48	20230912	10630	56.26	20230710	17760	-6.48	20230912	10630	56.26	20230710	2.88	N	084730	500	55 억		408373	N	N	0	N	00	N
155	20231201	150554	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16730	210	2	1.27	1978856790	117610	124.77	16940	17070	16600	21450	11570	16520	16825.61	3.68	0	-4823	16820	16670	16430	16280	16040	16745	16355	56	4930	500	11890	10	1	11109424	1859	63.37	1.12	12	1.06	264.00	14936.00	17760	20230912	-5.80	10630	20230710	57.38	17760	-5.80	20230912	10630	57.38	20230710	17760	-5.80	20230912	10630	57.38	20230710	2.88	N	084730	500	55 억		408373	N	N	0	N	00	N
156	20231201	140555	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16740	220	2	1.33	1785723300	106023	112.48	16940	17070	16610	21450	11570	16520	16842.82	3.68	0	-2238	16820	16670	16430	16280	16040	16745	16355	56	4930	500	11890	10	1	11109424	1860	63.41	1.12	12	0.95	264.00	14936.00	17760	20230912	-5.74	10630	20230710	57.48	17760	-5.74	20230912	10630	57.48	20230710	17760	-5.74	20230912	10630	57.48	20230710	2.88	N	084730	500	55 억		408373	N	N	0	N	00	N
157	20231201	130554	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16690	170	2	1.03	1679564500	99650	105.72	16940	17070	16610	21450	11570	16520	16854.67	3.68	0	24	16820	16670	16430	16280	16040	16745	16355	56	4930	500	11890	10	1	11109424	1854	63.22	1.12	12	0.90	264.00	14936.00	17760	20230912	-6.02	10630	20230710	57.01	17760	-6.02	20230912	10630	57.01	20230710	17760	-6.02	20230912	10630	57.01	20230710	2.88	N	084730	500	55 억		408373	N	N	0	N	00	N
158	20231201	120600	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16700	180	2	1.09	1568405360	92977	98.64	16940	17070	16610	21450	11570	16520	16868.78	3.68	0	1473	16820	16670	16430	16280	16040	16745	16355	56	4930	500	11890	10	1	11109424	1855	63.26	1.12	12	0.84	264.00	14936.00	17760	20230912	-5.97	10630	20230710	57.10	17760	-5.97	20230912	10630	57.10	20230710	17760	-5.97	20230912	10630	57.10	20230710	2.88	N	084730	500	55 억		408373	N	N	0	N	00	N
159	20231201	110556	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16790	270	2	1.63	1424444580	84370	89.51	16940	17070	16610	21450	11570	16520	16883.35	3.68	0	6440	16820	16670	16430	16280	16040	16745	16355	56	4930	500	11890	10	1	11109424	1865	63.60	1.12	12	0.76	264.00	14936.00	17760	20230912	-5.46	10630	20230710	57.95	17760	-5.46	20230912	10630	57.95	20230710	17760	-5.46	20230912	10630	57.95	20230710	2.88	N	084730	500	55 억		408373	N	N	0	N	00	N
160	20231201	100559	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	17020	500	2	3.03	1156717860	68549	72.72	16940	17030	16610	21450	11570	16520	16874.37	3.68	0	7890	16820	16670	16430	16280	16040	16745	16355	56	4930	500	11890	10	1	11109424	1891	64.47	1.14	12	0.62	264.00	14936.00	17760	20230912	-4.17	10630	20230710	60.11	17760	-4.17	20230912	10630	60.11	20230710	17760	-4.17	20230912	10630	60.11	20230710	2.88	N	084730	500	55 억		408373	N	N	0	N	00	N
161	20231201	090553	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16850	330	2	2.00	415929740	24546	26.04	16940	17020	16800	21450	11570	16520	16945.08	3.68	0	-3406	16820	16670	16430	16280	16040	16745	16355	56	4930	500	11890	10	1	11109424	1872	63.83	1.13	12	0.22	264.00	14936.00	17760	20230912	-5.12	10630	20230710	58.51	17760	-5.12	20230912	10630	58.51	20230710	17760	-5.12	20230912	10630	58.51	20230710	2.88	N	084730	500	55 억		408373	N	N	0	N	00	N