KissMeData/073540/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	160709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	75	2	3.27	81193370	34841	95.95	2315	2370	2295	2980	1610	2295	2330.59	0.62	2480	2489	2388	2341	2313	2266	2238	2327	2252	57	685	500	1560	5	1	11400000	270	3.35	0.48	12	0.31	708.00	4923.00	3350	20230126	-29.25	1921	20231027	23.37	3350	-29.25	20230126	1921	23.37	20231027	3350	-29.25	20230126	1921	23.37	20231027	0.88	N	073540	500	57 억		70812	N	N	0	N	00	N
3	20231229	150704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	75	2	3.27	81193370	34841	95.95	2315	2370	2295	2980	1610	2295	2330.59	0.62	2480	2489	2388	2341	2313	2266	2238	2327	2252	57	685	500	1560	5	1	11400000	270	3.35	0.48	12	0.31	708.00	4923.00	3350	20230126	-29.25	1921	20231027	23.37	3350	-29.25	20230126	1921	23.37	20231027	3350	-29.25	20230126	1921	23.37	20231027	0.88	N	073540	500	57 억		70812	N	N	0	N	00	N
4	20231229	140705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	75	2	3.27	81193370	34841	95.95	2315	2370	2295	2980	1610	2295	2330.59	0.62	2480	2489	2388	2341	2313	2266	2238	2327	2252	57	685	500	1560	5	1	11400000	270	3.35	0.48	12	0.31	708.00	4923.00	3350	20230126	-29.25	1921	20231027	23.37	3350	-29.25	20230126	1921	23.37	20231027	3350	-29.25	20230126	1921	23.37	20231027	0.88	N	073540	500	57 억		70812	N	N	0	N	00	N
5	20231229	130705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	75	2	3.27	81193370	34841	95.95	2315	2370	2295	2980	1610	2295	2330.59	0.62	2480	2489	2388	2341	2313	2266	2238	2327	2252	57	685	500	1560	5	1	11400000	270	3.35	0.48	12	0.31	708.00	4923.00	3350	20230126	-29.25	1921	20231027	23.37	3350	-29.25	20230126	1921	23.37	20231027	3350	-29.25	20230126	1921	23.37	20231027	0.88	N	073540	500	57 억		70812	N	N	0	N	00	N
6	20231229	120707	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	75	2	3.27	81193370	34841	95.95	2315	2370	2295	2980	1610	2295	2330.59	0.62	2480	2489	2388	2341	2313	2266	2238	2327	2252	57	685	500	1560	5	1	11400000	270	3.35	0.48	12	0.31	708.00	4923.00	3350	20230126	-29.25	1921	20231027	23.37	3350	-29.25	20230126	1921	23.37	20231027	3350	-29.25	20230126	1921	23.37	20231027	0.88	N	073540	500	57 억		70812	N	N	0	N	00	N
7	20231229	110637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	75	2	3.27	81193370	34841	95.95	2315	2370	2295	2980	1610	2295	2330.59	0.62	2480	2489	2388	2341	2313	2266	2238	2327	2252	57	685	500	1560	5	1	11400000	270	3.35	0.48	12	0.31	708.00	4923.00	3350	20230126	-29.25	1921	20231027	23.37	3350	-29.25	20230126	1921	23.37	20231027	3350	-29.25	20230126	1921	23.37	20231027	0.88	N	073540	500	57 억		70812	N	N	0	N	00	N
8	20231229	100642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	75	2	3.27	81193370	34841	95.95	2315	2370	2295	2980	1610	2295	2330.59	0.62	2480	2489	2388	2341	2313	2266	2238	2327	2252	57	685	500	1560	5	1	11400000	270	3.35	0.48	12	0.31	708.00	4923.00	3350	20230126	-29.25	1921	20231027	23.37	3350	-29.25	20230126	1921	23.37	20231027	3350	-29.25	20230126	1921	23.37	20231027	0.88	N	073540	500	57 억		70812	N	N	0	N	00	N
9	20231229	090643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	75	2	3.27	81193370	34841	95.95	2315	2370	2295	2980	1610	2295	2330.59	0.62	2480	2489	2388	2341	2313	2266	2238	2327	2252	57	685	500	1560	5	1	11400000	270	3.35	0.48	12	0.31	708.00	4923.00	3350	20230126	-29.25	1921	20231027	23.37	3350	-29.25	20230126	1921	23.37	20231027	3350	-29.25	20230126	1921	23.37	20231027	0.88	N	073540	500	57 억		70812	N	N	0	N	00	N
10	20231228	160636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	75	2	3.27	81190765	34840	95.94	2315	2370	2295	2980	1610	2295	2330.59	0.60	0	2489	2388	2341	2313	2266	2238	2327	2252	57	685	500	1560	5	1	11400000	270	3.35	0.48	12	0.31	708.00	4923.00	3350	20230126	-29.25	1921	20231027	23.37	3350	-29.25	20230126	1921	23.37	20231027	3350	-29.25	20230126	1921	23.37	20231027	0.88	N	073540	500	57 억		68332	N	N	0	N	00	N
11	20231228	150642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	75	2	3.27	57528495	24775	68.23	2315	2370	2295	2980	1610	2295	2322.25	0.60	0	2038	2388	2341	2313	2266	2238	2327	2252	57	685	500	1560	5	1	11400000	270	3.35	0.48	12	0.22	708.00	4923.00	3350	20230126	-29.25	1921	20231027	23.37	3350	-29.25	20230126	1921	23.37	20231027	3350	-29.25	20230126	1921	23.37	20231027	0.88	N	073540	500	57 억		68332	N	N	0	N	00	N
12	20231228	140635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	55	2	2.40	51912700	22385	61.64	2315	2350	2295	2980	1610	2295	2319.29	0.60	0	1596	2388	2341	2313	2266	2238	2327	2252	57	685	500	1560	5	1	11400000	268	3.32	0.48	12	0.20	708.00	4923.00	3350	20230126	-29.85	1921	20231027	22.33	3350	-29.85	20230126	1921	22.33	20231027	3350	-29.85	20230126	1921	22.33	20231027	0.88	N	073540	500	57 억		68332	N	N	0	N	00	N
13	20231228	130635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2340	45	2	1.96	47115695	20340	56.01	2315	2345	2295	2980	1610	2295	2316.61	0.60	0	1518	2388	2341	2313	2266	2238	2327	2252	57	685	500	1560	5	1	11400000	267	3.31	0.48	12	0.18	708.00	4923.00	3350	20230126	-30.15	1921	20231027	21.81	3350	-30.15	20230126	1921	21.81	20231027	3350	-30.15	20230126	1921	21.81	20231027	0.88	N	073540	500	57 억		68332	N	N	0	N	00	N
14	20231228	120638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2335	40	2	1.74	44479080	19210	52.90	2315	2345	2295	2980	1610	2295	2315.62	0.60	0	1518	2388	2341	2313	2266	2238	2327	2252	57	685	500	1560	5	1	11400000	266	3.30	0.47	12	0.17	708.00	4923.00	3350	20230126	-30.30	1921	20231027	21.55	3350	-30.30	20230126	1921	21.55	20231027	3350	-30.30	20230126	1921	21.55	20231027	0.88	N	073540	500	57 억		68332	N	N	0	N	00	N
15	20231228	110638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2340	45	2	1.96	39441610	17043	46.93	2315	2345	2295	2980	1610	2295	2314.46	0.60	0	1111	2388	2341	2313	2266	2238	2327	2252	57	685	500	1560	5	1	11400000	267	3.31	0.48	12	0.15	708.00	4923.00	3350	20230126	-30.15	1921	20231027	21.81	3350	-30.15	20230126	1921	21.81	20231027	3350	-30.15	20230126	1921	21.81	20231027	0.88	N	073540	500	57 억		68332	N	N	0	N	00	N
16	20231228	100636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2325	30	2	1.31	29595170	12824	35.32	2315	2325	2295	2980	1610	2295	2307.99	0.60	0	779	2388	2341	2313	2266	2238	2327	2252	57	685	500	1560	5	1	11400000	265	3.28	0.47	12	0.11	708.00	4923.00	3350	20230126	-30.60	1921	20231027	21.03	3350	-30.60	20230126	1921	21.03	20231027	3350	-30.60	20230126	1921	21.03	20231027	0.88	N	073540	500	57 억		68332	N	N	0	N	00	N
17	20231228	090636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2295	0	3	0.00	10479845	4543	12.51	2315	2320	2295	2980	1610	2295	2307.34	0.60	0	45	2388	2341	2313	2266	2238	2327	2252	57	685	500	1560	5	1	11400000	262	3.24	0.47	12	0.04	708.00	4923.00	3350	20230126	-31.49	1921	20231027	19.47	3350	-31.49	20230126	1921	19.47	20231027	3350	-31.49	20230126	1921	19.47	20231027	0.88	N	073540	500	57 억		68332	N	N	0	N	00	N
18	20231227	160631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2295	-65	5	-2.75	83922585	36313	247.55	2360	2360	2285	3065	1655	2360	2311.29	0.58	0	1955	2433	2396	2378	2341	2323	2387	2332	57	705	500	1600	5	1	11400000	262	3.24	0.47	12	0.32	708.00	4923.00	3350	20230126	-31.49	1921	20231027	19.47	3350	-31.49	20230126	1921	19.47	20231027	3350	-31.49	20230126	1921	19.47	20231027	0.88	N	073540	500	57 억		66377	N	N	0	N	00	N
19	20231227	150640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2325	-35	5	-1.48	76457300	33063	225.39	2360	2360	2285	3065	1655	2360	2312.47	0.58	0	1540	2433	2396	2378	2341	2323	2387	2332	57	705	500	1600	5	1	11400000	265	3.28	0.47	12	0.29	708.00	4923.00	3350	20230126	-30.60	1921	20231027	21.03	3350	-30.60	20230126	1921	21.03	20231027	3350	-30.60	20230126	1921	21.03	20231027	0.88	N	073540	500	57 억		66377	N	N	0	N	00	N
20	20231227	140637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2295	-65	5	-2.75	72685600	31429	214.25	2360	2360	2285	3065	1655	2360	2312.69	0.58	0	1449	2433	2396	2378	2341	2323	2387	2332	57	705	500	1600	5	1	11400000	262	3.24	0.47	12	0.28	708.00	4923.00	3350	20230126	-31.49	1921	20231027	19.47	3350	-31.49	20230126	1921	19.47	20231027	3350	-31.49	20230126	1921	19.47	20231027	0.88	N	073540	500	57 억		66377	N	N	0	N	00	N
21	20231227	130632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2315	-45	5	-1.91	70597380	30520	208.06	2360	2360	2285	3065	1655	2360	2313.15	0.58	0	1263	2433	2396	2378	2341	2323	2387	2332	57	705	500	1600	5	1	11400000	264	3.27	0.47	12	0.27	708.00	4923.00	3350	20230126	-30.90	1921	20231027	20.51	3350	-30.90	20230126	1921	20.51	20231027	3350	-30.90	20230126	1921	20.51	20231027	0.88	N	073540	500	57 억		66377	N	N	0	N	00	N
22	20231227	120633	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2295	-65	5	-2.75	64063145	27670	188.63	2360	2360	2285	3065	1655	2360	2315.26	0.58	0	1166	2433	2396	2378	2341	2323	2387	2332	57	705	500	1600	5	1	11400000	262	3.24	0.47	12	0.24	708.00	4923.00	3350	20230126	-31.49	1921	20231027	19.47	3350	-31.49	20230126	1921	19.47	20231027	3350	-31.49	20230126	1921	19.47	20231027	0.88	N	073540	500	57 억		66377	N	N	0	N	00	N
23	20231227	110637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2325	-35	5	-1.48	60277525	26024	177.41	2360	2360	2285	3065	1655	2360	2316.23	0.58	0	1080	2433	2396	2378	2341	2323	2387	2332	57	705	500	1600	5	1	11400000	265	3.28	0.47	12	0.23	708.00	4923.00	3350	20230126	-30.60	1921	20231027	21.03	3350	-30.60	20230126	1921	21.03	20231027	3350	-30.60	20230126	1921	21.03	20231027	0.88	N	073540	500	57 억		66377	N	N	0	N	00	N
24	20231227	100637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	-40	5	-1.69	22042030	9415	64.18	2360	2360	2300	3065	1655	2360	2341.16	0.58	0	307	2433	2396	2378	2341	2323	2387	2332	57	705	500	1600	5	1	11400000	264	3.28	0.47	12	0.08	708.00	4923.00	3350	20230126	-30.75	1921	20231027	20.77	3350	-30.75	20230126	1921	20.77	20231027	3350	-30.75	20230126	1921	20.77	20231027	0.88	N	073540	500	57 억		66377	N	N	0	N	00	N
25	20231227	090638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	-40	5	-1.69	14642370	6225	42.44	2360	2360	2300	3065	1655	2360	2352.19	0.58	0	269	2433	2396	2378	2341	2323	2387	2332	57	705	500	1600	5	1	11400000	264	3.28	0.47	12	0.05	708.00	4923.00	3350	20230126	-30.75	1921	20231027	20.77	3350	-30.75	20230126	1921	20.77	20231027	3350	-30.75	20230126	1921	20.77	20231027	0.88	N	073540	500	57 억		66377	N	N	0	N	00	N
26	20231226	160639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	-40	5	-1.67	35068645	14668	94.30	2400	2415	2360	3120	1680	2400	2390.83	0.58	0	-704	2520	2460	2420	2360	2320	2440	2340	57	720	500	1630	5	1	11400000	269	3.33	0.48	12	0.13	708.00	4923.00	3350	20230126	-29.55	1921	20231027	22.85	3350	-29.55	20230126	1921	22.85	20231027	3350	-29.55	20230126	1921	22.85	20231027	0.93	N	073540	500	57 억		66553	N	N	0	N	00	N
27	20231226	150635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	-10	5	-0.42	31744865	13269	85.31	2400	2415	2375	3120	1680	2400	2392.41	0.58	0	-238	2520	2460	2420	2360	2320	2440	2340	57	720	500	1630	5	1	11400000	272	3.38	0.49	12	0.12	708.00	4923.00	3350	20230126	-28.66	1921	20231027	24.41	3350	-28.66	20230126	1921	24.41	20231027	3350	-28.66	20230126	1921	24.41	20231027	0.93	N	073540	500	57 억		66553	N	N	0	N	00	N
28	20231226	140637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	-10	5	-0.42	30882155	12908	82.99	2400	2415	2375	3120	1680	2400	2392.48	0.58	0	-230	2520	2460	2420	2360	2320	2440	2340	57	720	500	1630	5	1	11400000	272	3.38	0.49	12	0.11	708.00	4923.00	3350	20230126	-28.66	1921	20231027	24.41	3350	-28.66	20230126	1921	24.41	20231027	3350	-28.66	20230126	1921	24.41	20231027	0.93	N	073540	500	57 억		66553	N	N	0	N	00	N
29	20231226	130637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2385	-15	5	-0.62	26184555	10942	70.35	2400	2415	2375	3120	1680	2400	2393.03	0.58	0	-164	2520	2460	2420	2360	2320	2440	2340	57	720	500	1630	5	1	11400000	272	3.37	0.48	12	0.10	708.00	4923.00	3350	20230126	-28.81	1921	20231027	24.15	3350	-28.81	20230126	1921	24.15	20231027	3350	-28.81	20230126	1921	24.15	20231027	0.93	N	073540	500	57 억		66553	N	N	0	N	00	N
30	20231226	120636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	-10	5	-0.42	25304160	10572	67.97	2400	2415	2375	3120	1680	2400	2393.51	0.58	0	-101	2520	2460	2420	2360	2320	2440	2340	57	720	500	1630	5	1	11400000	272	3.38	0.49	12	0.09	708.00	4923.00	3350	20230126	-28.66	1921	20231027	24.41	3350	-28.66	20230126	1921	24.41	20231027	3350	-28.66	20230126	1921	24.41	20231027	0.93	N	073540	500	57 억		66553	N	N	0	N	00	N
31	20231226	110639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	-10	5	-0.42	25115590	10493	67.46	2400	2415	2380	3120	1680	2400	2393.56	0.58	0	-100	2520	2460	2420	2360	2320	2440	2340	57	720	500	1630	5	1	11400000	272	3.38	0.49	12	0.09	708.00	4923.00	3350	20230126	-28.66	1921	20231027	24.41	3350	-28.66	20230126	1921	24.41	20231027	3350	-28.66	20230126	1921	24.41	20231027	0.93	N	073540	500	57 억		66553	N	N	0	N	00	N
32	20231226	100636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	15	2	0.62	15713275	6550	42.11	2400	2415	2380	3120	1680	2400	2398.97	0.58	0	-100	2520	2460	2420	2360	2320	2440	2340	57	720	500	1630	5	1	11400000	275	3.41	0.49	12	0.06	708.00	4923.00	3350	20230126	-27.91	1921	20231027	25.72	3350	-27.91	20230126	1921	25.72	20231027	3350	-27.91	20230126	1921	25.72	20231027	0.93	N	073540	500	57 억		66553	N	N	0	N	00	N
33	20231226	090638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2395	-5	5	-0.21	9935030	4140	26.62	2400	2400	2380	3120	1680	2400	2399.77	0.58	0	2	2520	2460	2420	2360	2320	2440	2340	57	720	500	1630	5	1	11400000	273	3.38	0.49	12	0.04	708.00	4923.00	3350	20230126	-28.51	1921	20231027	24.67	3350	-28.51	20230126	1921	24.67	20231027	3350	-28.51	20230126	1921	24.67	20231027	0.93	N	073540	500	57 억		66553	N	N	0	N	00	N
34	20231222	160629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	-70	5	-2.83	37808495	15554	81.84	2475	2480	2380	3210	1730	2470	2430.79	0.59	0	-184	2570	2520	2480	2430	2390	2500	2410	57	740	500	1670	5	1	11400000	274	3.39	0.49	12	0.14	708.00	4923.00	3350	20230126	-28.36	1921	20231027	24.93	3350	-28.36	20230126	1921	24.93	20231027	3350	-28.36	20230126	1921	24.93	20231027	0.93	N	073540	500	57 억		66737	N	N	0	N	00	N
35	20231222	150626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	-55	5	-2.23	36039435	14823	77.99	2475	2480	2380	3210	1730	2470	2431.32	0.59	0	-78	2570	2520	2480	2430	2390	2500	2410	57	740	500	1670	5	1	11400000	275	3.41	0.49	12	0.13	708.00	4923.00	3350	20230126	-27.91	1921	20231027	25.72	3350	-27.91	20230126	1921	25.72	20231027	3350	-27.91	20230126	1921	25.72	20231027	0.93	N	073540	500	57 억		66737	N	N	0	N	00	N
36	20231222	140623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2425	-45	5	-1.82	35462060	14584	76.73	2475	2480	2380	3210	1730	2470	2431.57	0.59	0	-97	2570	2520	2480	2430	2390	2500	2410	57	740	500	1670	5	1	11400000	276	3.43	0.49	12	0.13	708.00	4923.00	3350	20230126	-27.61	1921	20231027	26.24	3350	-27.61	20230126	1921	26.24	20231027	3350	-27.61	20230126	1921	26.24	20231027	0.93	N	073540	500	57 억		66737	N	N	0	N	00	N
37	20231222	130625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	-55	5	-2.23	28488475	11698	61.55	2475	2480	2380	3210	1730	2470	2435.33	0.59	0	-56	2570	2520	2480	2430	2390	2500	2410	57	740	500	1670	5	1	11400000	275	3.41	0.49	12	0.10	708.00	4923.00	3350	20230126	-27.91	1921	20231027	25.72	3350	-27.91	20230126	1921	25.72	20231027	3350	-27.91	20230126	1921	25.72	20231027	0.93	N	073540	500	57 억		66737	N	N	0	N	00	N
38	20231222	120624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	-70	5	-2.83	28110250	11541	60.72	2475	2480	2380	3210	1730	2470	2435.69	0.59	0	-97	2570	2520	2480	2430	2390	2500	2410	57	740	500	1670	5	1	11400000	274	3.39	0.49	12	0.10	708.00	4923.00	3350	20230126	-28.36	1921	20231027	24.93	3350	-28.36	20230126	1921	24.93	20231027	3350	-28.36	20230126	1921	24.93	20231027	0.93	N	073540	500	57 억		66737	N	N	0	N	00	N
39	20231222	110625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	-70	5	-2.83	16945540	6919	36.40	2475	2480	2380	3210	1730	2470	2449.13	0.59	0	-104	2570	2520	2480	2430	2390	2500	2410	57	740	500	1670	5	1	11400000	274	3.39	0.49	12	0.06	708.00	4923.00	3350	20230126	-28.36	1921	20231027	24.93	3350	-28.36	20230126	1921	24.93	20231027	3350	-28.36	20230126	1921	24.93	20231027	0.93	N	073540	500	57 억		66737	N	N	0	N	00	N
40	20231222	100622	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2435	-35	5	-1.42	13127500	5330	28.04	2475	2480	2435	3210	1730	2470	2462.95	0.59	0	-106	2570	2520	2480	2430	2390	2500	2410	57	740	500	1670	5	1	11400000	278	3.44	0.49	12	0.05	708.00	4923.00	3350	20230126	-27.31	1921	20231027	26.76	3350	-27.31	20230126	1921	26.76	20231027	3350	-27.31	20230126	1921	26.76	20231027	0.93	N	073540	500	57 억		66737	N	N	0	N	00	N
41	20231222	090624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2460	-10	5	-0.40	8374120	3391	17.84	2475	2480	2460	3210	1730	2470	2469.51	0.59	0	-106	2570	2520	2480	2430	2390	2500	2410	57	740	500	1670	5	1	11400000	280	3.47	0.50	12	0.03	708.00	4923.00	3350	20230126	-26.57	1921	20231027	28.06	3350	-26.57	20230126	1921	28.06	20231027	3350	-26.57	20230126	1921	28.06	20231027	0.93	N	073540	500	57 억		66737	N	N	0	N	00	N
42	20231221	160621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	5	2	0.20	47013175	19006	69.00	2530	2530	2440	3200	1730	2465	2473.60	0.59	0	-581	2631	2547	2506	2422	2381	2527	2402	57	735	500	1670	5	1	11400000	282	3.49	0.50	12	0.17	708.00	4923.00	3350	20230126	-26.27	1921	20231027	28.58	3350	-26.27	20230126	1921	28.58	20231027	3350	-26.27	20230126	1921	28.58	20231027	0.90	N	073540	500	57 억		67315	N	N	0	N	00	N
43	20231221	150622	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2455	-10	5	-0.41	41763135	16866	61.23	2530	2530	2440	3200	1730	2465	2476.17	0.59	0	-612	2631	2547	2506	2422	2381	2527	2402	57	735	500	1670	5	1	11400000	280	3.47	0.50	12	0.15	708.00	4923.00	3350	20230126	-26.72	1921	20231027	27.80	3350	-26.72	20230126	1921	27.80	20231027	3350	-26.72	20230126	1921	27.80	20231027	0.90	N	073540	500	57 억		67315	N	N	0	N	00	N
44	20231221	140621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2460	-5	5	-0.20	40577460	16385	59.48	2530	2530	2440	3200	1730	2465	2476.50	0.59	0	-387	2631	2547	2506	2422	2381	2527	2402	57	735	500	1670	5	1	11400000	280	3.47	0.50	12	0.14	708.00	4923.00	3350	20230126	-26.57	1921	20231027	28.06	3350	-26.57	20230126	1921	28.06	20231027	3350	-26.57	20230126	1921	28.06	20231027	0.90	N	073540	500	57 억		67315	N	N	0	N	00	N
45	20231221	130620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2440	-25	5	-1.01	37294360	15044	54.61	2530	2530	2440	3200	1730	2465	2479.02	0.59	0	-375	2631	2547	2506	2422	2381	2527	2402	57	735	500	1670	5	1	11400000	278	3.45	0.50	12	0.13	708.00	4923.00	3350	20230126	-27.16	1921	20231027	27.02	3350	-27.16	20230126	1921	27.02	20231027	3350	-27.16	20230126	1921	27.02	20231027	0.90	N	073540	500	57 억		67315	N	N	0	N	00	N
46	20231221	120623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2465	0	3	0.00	24707115	9933	36.06	2530	2530	2465	3200	1730	2465	2487.38	0.59	0	-372	2631	2547	2506	2422	2381	2527	2402	57	735	500	1670	5	1	11400000	281	3.48	0.50	12	0.09	708.00	4923.00	3350	20230126	-26.42	1921	20231027	28.32	3350	-26.42	20230126	1921	28.32	20231027	3350	-26.42	20230126	1921	28.32	20231027	0.90	N	073540	500	57 억		67315	N	N	0	N	00	N
47	20231221	110624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	25	2	1.01	23932330	9619	34.92	2530	2530	2475	3200	1730	2465	2488.03	0.59	0	-372	2631	2547	2506	2422	2381	2527	2402	57	735	500	1670	5	1	11400000	284	3.52	0.51	12	0.08	708.00	4923.00	3350	20230126	-25.67	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	3350	-25.67	20230126	1921	29.62	20231027	0.90	N	073540	500	57 억		67315	N	N	0	N	00	N
48	20231221	100621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	15	2	0.61	14360590	5762	20.92	2530	2530	2475	3200	1730	2465	2492.29	0.59	0	-66	2631	2547	2506	2422	2381	2527	2402	57	735	500	1670	5	1	11400000	283	3.50	0.50	12	0.05	708.00	4923.00	3350	20230126	-25.97	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	3350	-25.97	20230126	1921	29.10	20231027	0.90	N	073540	500	57 억		67315	N	N	0	N	00	N
49	20231221	090621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2515	50	2	2.03	1283755	509	1.85	2530	2530	2490	3200	1730	2465	2522.11	0.59	0	-1	2631	2547	2506	2422	2381	2527	2402	57	735	500	1670	5	1	11400000	287	3.55	0.51	12	0.00	708.00	4923.00	3350	20230126	-24.93	1921	20231027	30.92	3350	-24.93	20230126	1921	30.92	20231027	3350	-24.93	20230126	1921	30.92	20231027	0.90	N	073540	500	57 억		67315	N	N	0	N	00	N
50	20231220	160623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2465	0	3	0.00	69137260	27546	221.72	2470	2590	2465	3200	1730	2465	2509.89	0.59	0	-210	2545	2505	2470	2430	2395	2487	2412	57	735	500	1670	5	1	11400000	281	3.48	0.50	12	0.24	708.00	4923.00	3350	20230126	-26.42	1921	20231027	28.32	3350	-26.42	20230126	1921	28.32	20231027	3350	-26.42	20230126	1921	28.32	20231027	0.87	N	073540	500	57 억		67525	N	N	0	N	00	N
51	20231220	150655	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2495	30	2	1.22	66149495	26336	211.98	2470	2590	2465	3200	1730	2465	2511.75	0.59	0	-322	2545	2505	2470	2430	2395	2487	2412	57	735	500	1670	5	1	11400000	284	3.52	0.51	12	0.23	708.00	4923.00	3350	20230126	-25.52	1921	20231027	29.88	3350	-25.52	20230126	1921	29.88	20231027	3350	-25.52	20230126	1921	29.88	20231027	0.87	N	073540	500	57 억		67525	N	N	0	N	00	N
52	20231220	140702	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	25	2	1.01	59219940	23531	189.40	2470	2590	2465	3200	1730	2465	2516.68	0.59	0	1223	2545	2505	2470	2430	2395	2487	2412	57	735	500	1670	5	1	11400000	284	3.52	0.51	12	0.21	708.00	4923.00	3350	20230126	-25.67	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	3350	-25.67	20230126	1921	29.62	20231027	0.87	N	073540	500	57 억		67525	N	N	0	N	00	N
53	20231220	130659	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2465	0	3	0.00	53933830	21406	172.30	2470	2590	2465	3200	1730	2465	2519.57	0.59	0	1250	2545	2505	2470	2430	2395	2487	2412	57	735	500	1670	5	1	11400000	281	3.48	0.50	12	0.19	708.00	4923.00	3350	20230126	-26.42	1921	20231027	28.32	3350	-26.42	20230126	1921	28.32	20231027	3350	-26.42	20230126	1921	28.32	20231027	0.87	N	073540	500	57 억		67525	N	N	0	N	00	N
54	20231220	120619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	10	2	0.41	49338970	19547	157.33	2470	2590	2470	3200	1730	2465	2524.12	0.59	0	1228	2545	2505	2470	2430	2395	2487	2412	57	735	500	1670	5	1	11400000	282	3.50	0.50	12	0.17	708.00	4923.00	3350	20230126	-26.12	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	3350	-26.12	20230126	1921	28.84	20231027	0.87	N	073540	500	57 억		67525	N	N	0	N	00	N
55	20231220	110622	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	15	2	0.61	48655840	19271	155.11	2470	2590	2470	3200	1730	2465	2524.82	0.59	0	1154	2545	2505	2470	2430	2395	2487	2412	57	735	500	1670	5	1	11400000	283	3.50	0.50	12	0.17	708.00	4923.00	3350	20230126	-25.97	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	3350	-25.97	20230126	1921	29.10	20231027	0.87	N	073540	500	57 억		67525	N	N	0	N	00	N
56	20231220	100622	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	15	2	0.61	42962355	16983	136.70	2470	2590	2470	3200	1730	2465	2529.73	0.59	0	1142	2545	2505	2470	2430	2395	2487	2412	57	735	500	1670	5	1	11400000	283	3.50	0.50	12	0.15	708.00	4923.00	3350	20230126	-25.97	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	3350	-25.97	20230126	1921	29.10	20231027	0.87	N	073540	500	57 억		67525	N	N	0	N	00	N
57	20231220	090621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2530	65	2	2.64	9379425	3733	30.05	2470	2530	2470	3200	1730	2465	2512.57	0.59	0	-239	2545	2505	2470	2430	2395	2487	2412	57	735	500	1670	5	1	11400000	288	3.57	0.51	12	0.03	708.00	4923.00	3350	20230126	-24.48	1921	20231027	31.70	3350	-24.48	20230126	1921	31.70	20231027	3350	-24.48	20230126	1921	31.70	20231027	0.87	N	073540	500	57 억		67525	N	N	0	N	00	N
58	20231219	160621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2465	-15	5	-0.60	21394590	8684	96.75	2510	2510	2435	3220	1740	2480	2463.68	0.60	0	-695	2526	2502	2471	2447	2416	2515	2460	57	740	500	1680	5	1	11400000	281	3.48	0.50	12	0.08	708.00	4923.00	3350	20230126	-26.42	1921	20231027	28.32	3350	-26.42	20230126	1921	28.32	20231027	3350	-26.42	20230126	1921	28.32	20231027	0.83	N	073540	500	57 억		68220	N	N	0	N	00	N
59	20231219	150623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2460	-20	5	-0.81	17671175	7173	79.91	2510	2510	2435	3220	1740	2480	2463.57	0.60	0	-690	2526	2502	2471	2447	2416	2515	2460	57	740	500	1680	5	1	11400000	280	3.47	0.50	12	0.06	708.00	4923.00	3350	20230126	-26.57	1921	20231027	28.06	3350	-26.57	20230126	1921	28.06	20231027	3350	-26.57	20230126	1921	28.06	20231027	0.83	N	073540	500	57 억		68220	N	N	0	N	00	N
60	20231219	140620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2455	-25	5	-1.01	11534495	4668	52.01	2510	2510	2440	3220	1740	2480	2470.97	0.60	0	851	2526	2502	2471	2447	2416	2515	2460	57	740	500	1680	5	1	11400000	280	3.47	0.50	12	0.04	708.00	4923.00	3350	20230126	-26.72	1921	20231027	27.80	3350	-26.72	20230126	1921	27.80	20231027	3350	-26.72	20230126	1921	27.80	20231027	0.83	N	073540	500	57 억		68220	N	N	0	N	00	N
61	20231219	130623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2460	-20	5	-0.81	11350160	4593	51.17	2510	2510	2440	3220	1740	2480	2471.19	0.60	0	871	2526	2502	2471	2447	2416	2515	2460	57	740	500	1680	5	1	11400000	280	3.47	0.50	12	0.04	708.00	4923.00	3350	20230126	-26.57	1921	20231027	28.06	3350	-26.57	20230126	1921	28.06	20231027	3350	-26.57	20230126	1921	28.06	20231027	0.83	N	073540	500	57 억		68220	N	N	0	N	00	N
62	20231219	120624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2460	-20	5	-0.81	11165860	4518	50.33	2510	2510	2440	3220	1740	2480	2471.42	0.60	0	871	2526	2502	2471	2447	2416	2515	2460	57	740	500	1680	5	1	11400000	280	3.47	0.50	12	0.04	708.00	4923.00	3350	20230126	-26.57	1921	20231027	28.06	3350	-26.57	20230126	1921	28.06	20231027	3350	-26.57	20230126	1921	28.06	20231027	0.83	N	073540	500	57 억		68220	N	N	0	N	00	N
63	20231219	110622	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	5	2	0.20	4708340	1889	21.05	2510	2510	2480	3220	1740	2480	2492.50	0.60	0	-6	2526	2502	2471	2447	2416	2515	2460	57	740	500	1680	5	1	11400000	283	3.51	0.50	12	0.02	708.00	4923.00	3350	20230126	-25.82	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	3350	-25.82	20230126	1921	29.36	20231027	0.83	N	073540	500	57 억		68220	N	N	0	N	00	N
64	20231219	100620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	0	3	0.00	4651190	1866	20.79	2510	2510	2480	3220	1740	2480	2492.60	0.60	0	-5	2526	2502	2471	2447	2416	2515	2460	57	740	500	1680	5	1	11400000	283	3.50	0.50	12	0.02	708.00	4923.00	3350	20230126	-25.97	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	3350	-25.97	20230126	1921	29.10	20231027	0.83	N	073540	500	57 억		68220	N	N	0	N	00	N
65	20231219	090619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	0	3	0.00	3488040	1397	15.56	2510	2510	2480	3220	1740	2480	2496.81	0.60	0	0	2526	2502	2471	2447	2416	2515	2460	57	740	500	1680	5	1	11400000	283	3.50	0.50	12	0.01	708.00	4923.00	3350	20230126	-25.97	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	3350	-25.97	20230126	1921	29.10	20231027	0.83	N	073540	500	57 억		68220	N	N	0	N	00	N
66	20231218	160619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	50	2	2.06	22256640	8971	99.30	2440	2495	2440	3155	1705	2430	2480.95	0.60	0	360	2510	2470	2440	2400	2370	2490	2420	57	725	500	1650	5	1	11400000	283	3.50	0.50	12	0.08	708.00	4923.00	3350	20230126	-25.97	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	3350	-25.97	20230126	1921	29.10	20231027	0.83	N	073540	500	57 억		67863	N	N	0	N	00	N
67	20231218	150620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	40	2	1.65	19962375	8044	89.04	2440	2495	2440	3155	1705	2430	2481.65	0.60	0	54	2510	2470	2440	2400	2370	2490	2420	57	725	500	1650	5	1	11400000	282	3.49	0.50	12	0.07	708.00	4923.00	3350	20230126	-26.27	1921	20231027	28.58	3350	-26.27	20230126	1921	28.58	20231027	3350	-26.27	20230126	1921	28.58	20231027	0.83	N	073540	500	57 억		67863	N	N	0	N	00	N
68	20231218	140617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	45	2	1.85	17559845	7072	78.28	2440	2495	2440	3155	1705	2430	2483.01	0.60	0	-33	2510	2470	2440	2400	2370	2490	2420	57	725	500	1650	5	1	11400000	282	3.50	0.50	12	0.06	708.00	4923.00	3350	20230126	-26.12	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	3350	-26.12	20230126	1921	28.84	20231027	0.83	N	073540	500	57 억		67863	N	N	0	N	00	N
69	20231218	130618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	50	2	2.06	16866135	6792	75.18	2440	2495	2440	3155	1705	2430	2483.24	0.60	0	-33	2510	2470	2440	2400	2370	2490	2420	57	725	500	1650	5	1	11400000	283	3.50	0.50	12	0.06	708.00	4923.00	3350	20230126	-25.97	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	3350	-25.97	20230126	1921	29.10	20231027	0.83	N	073540	500	57 억		67863	N	N	0	N	00	N
70	20231218	120614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	50	2	2.06	15157160	6106	67.59	2440	2495	2440	3155	1705	2430	2482.34	0.60	0	-27	2510	2470	2440	2400	2370	2490	2420	57	725	500	1650	5	1	11400000	283	3.50	0.50	12	0.05	708.00	4923.00	3350	20230126	-25.97	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	3350	-25.97	20230126	1921	29.10	20231027	0.83	N	073540	500	57 억		67863	N	N	0	N	00	N
71	20231218	110616	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2495	65	2	2.67	11380280	4589	50.80	2440	2495	2440	3155	1705	2430	2479.90	0.60	0	-26	2510	2470	2440	2400	2370	2490	2420	57	725	500	1650	5	1	11400000	284	3.52	0.51	12	0.04	708.00	4923.00	3350	20230126	-25.52	1921	20231027	29.88	3350	-25.52	20230126	1921	29.88	20231027	3350	-25.52	20230126	1921	29.88	20231027	0.83	N	073540	500	57 억		67863	N	N	0	N	00	N
72	20231218	100616	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	60	2	2.47	8420460	3400	37.64	2440	2490	2440	3155	1705	2430	2476.61	0.60	0	-26	2510	2470	2440	2400	2370	2490	2420	57	725	500	1650	5	1	11400000	284	3.52	0.51	12	0.03	708.00	4923.00	3350	20230126	-25.67	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	3350	-25.67	20230126	1921	29.62	20231027	0.83	N	073540	500	57 억		67863	N	N	0	N	00	N
73	20231218	090613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	40	2	1.65	1856860	759	8.40	2440	2470	2440	3155	1705	2430	2446.46	0.60	0	88	2510	2470	2440	2400	2370	2490	2420	57	725	500	1650	5	1	11400000	282	3.49	0.50	12	0.01	708.00	4923.00	3350	20230126	-26.27	1921	20231027	28.58	3350	-26.27	20230126	1921	28.58	20231027	3350	-26.27	20230126	1921	28.58	20231027	0.83	N	073540	500	57 억		67863	N	N	0	N	00	N
74	20231215	160615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2430	20	2	0.83	22128430	9034	75.50	2415	2480	2410	3130	1690	2410	2449.49	0.60	0	-415	2520	2465	2430	2375	2340	2447	2357	57	720	500	1630	5	1	11400000	277	3.43	0.49	12	0.08	708.00	4923.00	3350	20230126	-27.46	1921	20231027	26.50	3350	-27.46	20230126	1921	26.50	20231027	3350	-27.46	20230126	1921	26.50	20231027	0.90	N	073540	500	57 억		68278	N	N	0	N	00	N
75	20231215	150617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2440	30	2	1.24	20492220	8362	69.88	2415	2480	2410	3130	1690	2410	2450.64	0.60	0	-433	2520	2465	2430	2375	2340	2447	2357	57	720	500	1630	5	1	11400000	278	3.45	0.50	12	0.07	708.00	4923.00	3350	20230126	-27.16	1921	20231027	27.02	3350	-27.16	20230126	1921	27.02	20231027	3350	-27.16	20230126	1921	27.02	20231027	0.90	N	073540	500	57 억		68278	N	N	0	N	00	N
76	20231215	140618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	60	2	2.49	9130215	3725	31.13	2415	2480	2410	3130	1690	2410	2451.06	0.60	0	-510	2520	2465	2430	2375	2340	2447	2357	57	720	500	1630	5	1	11400000	282	3.49	0.50	12	0.03	708.00	4923.00	3350	20230126	-26.27	1921	20231027	28.58	3350	-26.27	20230126	1921	28.58	20231027	3350	-26.27	20230126	1921	28.58	20231027	0.90	N	073540	500	57 억		68278	N	N	0	N	00	N
77	20231215	130613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	60	2	2.49	7650150	3126	26.12	2415	2480	2410	3130	1690	2410	2447.26	0.60	0	-508	2520	2465	2430	2375	2340	2447	2357	57	720	500	1630	5	1	11400000	282	3.49	0.50	12	0.03	708.00	4923.00	3350	20230126	-26.27	1921	20231027	28.58	3350	-26.27	20230126	1921	28.58	20231027	3350	-26.27	20230126	1921	28.58	20231027	0.90	N	073540	500	57 억		68278	N	N	0	N	00	N
78	20231215	120614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	65	2	2.70	7385395	3019	25.23	2415	2480	2410	3130	1690	2410	2446.31	0.60	0	-507	2520	2465	2430	2375	2340	2447	2357	57	720	500	1630	5	1	11400000	282	3.50	0.50	12	0.03	708.00	4923.00	3350	20230126	-26.12	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	3350	-26.12	20230126	1921	28.84	20231027	0.90	N	073540	500	57 억		68278	N	N	0	N	00	N
79	20231215	110609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	65	2	2.70	6383940	2614	21.85	2415	2480	2410	3130	1690	2410	2442.21	0.60	0	-479	2520	2465	2430	2375	2340	2447	2357	57	720	500	1630	5	1	11400000	282	3.50	0.50	12	0.02	708.00	4923.00	3350	20230126	-26.12	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	3350	-26.12	20230126	1921	28.84	20231027	0.90	N	073540	500	57 억		68278	N	N	0	N	00	N
80	20231215	100615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2460	50	2	2.07	5594610	2294	19.17	2415	2480	2410	3130	1690	2410	2438.80	0.60	0	-476	2520	2465	2430	2375	2340	2447	2357	57	720	500	1630	5	1	11400000	280	3.47	0.50	12	0.02	708.00	4923.00	3350	20230126	-26.57	1921	20231027	28.06	3350	-26.57	20230126	1921	28.06	20231027	3350	-26.57	20230126	1921	28.06	20231027	0.90	N	073540	500	57 억		68278	N	N	0	N	00	N
81	20231215	090615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2420	10	2	0.41	2759520	1143	9.55	2415	2460	2410	3130	1690	2410	2414.28	0.60	0	-32	2520	2465	2430	2375	2340	2447	2357	57	720	500	1630	5	1	11400000	276	3.42	0.49	12	0.01	708.00	4923.00	3350	20230126	-27.76	1921	20231027	25.98	3350	-27.76	20230126	1921	25.98	20231027	3350	-27.76	20230126	1921	25.98	20231027	0.90	N	073540	500	57 억		68278	N	N	0	N	00	N
82	20231214	160611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	-50	5	-2.03	29246820	11966	69.42	2460	2485	2395	3195	1725	2460	2444.16	0.60	0	-94	2536	2497	2471	2432	2406	2485	2420	57	735	500	1670	5	1	11400000	275	3.40	0.49	12	0.10	708.00	4923.00	3430	20221212	-29.74	1921	20231027	25.46	3350	-28.06	20230126	1921	25.46	20231027	3350	-28.06	20230126	1921	25.46	20231027	0.90	N	073540	500	57 억		68401	N	N	0	N	00	N
83	20231214	150633	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	-60	5	-2.44	26873155	10978	63.69	2460	2485	2400	3195	1725	2460	2447.91	0.60	0	-128	2536	2497	2471	2432	2406	2485	2420	57	735	500	1670	5	1	11400000	274	3.39	0.49	12	0.10	708.00	4923.00	3430	20221212	-30.03	1921	20231027	24.93	3350	-28.36	20230126	1921	24.93	20231027	3350	-28.36	20230126	1921	24.93	20231027	0.90	N	073540	500	57 억		68401	N	N	0	N	00	N
84	20231214	140619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2405	-55	5	-2.24	26101890	10657	61.83	2460	2485	2400	3195	1725	2460	2449.27	0.60	0	-38	2536	2497	2471	2432	2406	2485	2420	57	735	500	1670	5	1	11400000	274	3.40	0.49	12	0.09	708.00	4923.00	3430	20221212	-29.88	1921	20231027	25.20	3350	-28.21	20230126	1921	25.20	20231027	3350	-28.21	20230126	1921	25.20	20231027	0.90	N	073540	500	57 억		68401	N	N	0	N	00	N
85	20231214	130629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	-45	5	-1.83	23551275	9598	55.68	2460	2485	2410	3195	1725	2460	2453.77	0.60	0	-32	2536	2497	2471	2432	2406	2485	2420	57	735	500	1670	5	1	11400000	275	3.41	0.49	12	0.08	708.00	4923.00	3430	20221212	-29.59	1921	20231027	25.72	3350	-27.91	20230126	1921	25.72	20231027	3350	-27.91	20230126	1921	25.72	20231027	0.90	N	073540	500	57 억		68401	N	N	0	N	00	N
86	20231214	120641	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2460	0	3	0.00	15395055	6249	36.25	2460	2485	2450	3195	1725	2460	2463.60	0.60	0	-29	2536	2497	2471	2432	2406	2485	2420	57	735	500	1670	5	1	11400000	280	3.47	0.50	12	0.05	708.00	4923.00	3430	20221212	-28.28	1921	20231027	28.06	3350	-26.57	20230126	1921	28.06	20231027	3350	-26.57	20230126	1921	28.06	20231027	0.90	N	073540	500	57 억		68401	N	N	0	N	00	N
87	20231214	110614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	15	2	0.61	13161205	5341	30.99	2460	2485	2450	3195	1725	2460	2464.18	0.60	0	-1	2536	2497	2471	2432	2406	2485	2420	57	735	500	1670	5	1	11400000	282	3.50	0.50	12	0.05	708.00	4923.00	3430	20221212	-27.84	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	3350	-26.12	20230126	1921	28.84	20231027	0.90	N	073540	500	57 억		68401	N	N	0	N	00	N
88	20231214	100607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	15	2	0.61	6935325	2812	16.31	2460	2485	2460	3195	1725	2460	2466.33	0.60	0	0	2536	2497	2471	2432	2406	2485	2420	57	735	500	1670	5	1	11400000	282	3.50	0.50	12	0.02	708.00	4923.00	3430	20221212	-27.84	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	3350	-26.12	20230126	1921	28.84	20231027	0.90	N	073540	500	57 억		68401	N	N	0	N	00	N
89	20231214	090546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	15	2	0.61	4175505	1697	9.85	2460	2475	2460	3195	1725	2460	2460.52	0.60	0	0	2536	2497	2471	2432	2406	2485	2420	57	735	500	1670	5	1	11400000	282	3.50	0.50	12	0.01	708.00	4923.00	3430	20221212	-27.84	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	3350	-26.12	20230126	1921	28.84	20231027	0.90	N	073540	500	57 억		68401	N	N	0	N	00	N
90	20231213	160611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2460	-25	5	-1.01	42648345	17234	137.03	2485	2510	2445	3230	1740	2485	2474.75	0.60	0	46	2545	2515	2490	2460	2435	2502	2447	57	745	500	1680	5	1	11400000	280	3.47	0.50	12	0.15	708.00	4923.00	3430	20221212	-28.28	1921	20231027	28.06	3350	-26.57	20230126	1921	28.06	20231027	3350	-26.57	20230126	1921	28.06	20231027	0.96	N	073540	500	57 억		68472	N	N	0	N	00	N
91	20231213	150624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2455	-30	5	-1.21	40624075	16410	130.48	2485	2510	2445	3230	1740	2485	2475.57	0.60	0	-128	2545	2515	2490	2460	2435	2502	2447	57	745	500	1680	5	1	11400000	280	3.47	0.50	12	0.14	708.00	4923.00	3430	20221212	-28.43	1921	20231027	27.80	3350	-26.72	20230126	1921	27.80	20231027	3350	-26.72	20230126	1921	27.80	20231027	0.96	N	073540	500	57 억		68472	N	N	0	N	00	N
92	20231213	140624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	-15	5	-0.60	34097875	13750	109.33	2485	2510	2460	3230	1740	2485	2479.85	0.60	0	31	2545	2515	2490	2460	2435	2502	2447	57	745	500	1680	5	1	11400000	282	3.49	0.50	12	0.12	708.00	4923.00	3430	20221212	-27.99	1921	20231027	28.58	3350	-26.27	20230126	1921	28.58	20231027	3350	-26.27	20230126	1921	28.58	20231027	0.96	N	073540	500	57 억		68472	N	N	0	N	00	N
93	20231213	130623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	5	2	0.20	32899080	13267	105.49	2485	2510	2460	3230	1740	2485	2479.77	0.60	0	-54	2545	2515	2490	2460	2435	2502	2447	57	745	500	1680	5	1	11400000	284	3.52	0.51	12	0.12	708.00	4923.00	3430	20221212	-27.41	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	3350	-25.67	20230126	1921	29.62	20231027	0.96	N	073540	500	57 억		68472	N	N	0	N	00	N
94	20231213	120621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	0	3	0.00	30965715	12489	99.30	2485	2510	2460	3230	1740	2485	2479.44	0.60	0	-51	2545	2515	2490	2460	2435	2502	2447	57	745	500	1680	5	1	11400000	283	3.51	0.50	12	0.11	708.00	4923.00	3430	20221212	-27.55	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	3350	-25.82	20230126	1921	29.36	20231027	0.96	N	073540	500	57 억		68472	N	N	0	N	00	N
95	20231213	110623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2505	20	2	0.80	13871970	5573	44.31	2485	2510	2485	3230	1740	2485	2489.14	0.60	0	-82	2545	2515	2490	2460	2435	2502	2447	57	745	500	1680	5	1	11400000	286	3.54	0.51	12	0.05	708.00	4923.00	3430	20221212	-26.97	1921	20231027	30.40	3350	-25.22	20230126	1921	30.40	20231027	3350	-25.22	20230126	1921	30.40	20231027	0.96	N	073540	500	57 억		68472	N	N	0	N	00	N
96	20231213	100626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	0	3	0.00	10996825	4419	35.14	2485	2510	2485	3230	1740	2485	2488.53	0.60	0	-75	2545	2515	2490	2460	2435	2502	2447	57	745	500	1680	5	1	11400000	283	3.51	0.50	12	0.04	708.00	4923.00	3430	20221212	-27.55	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	3350	-25.82	20230126	1921	29.36	20231027	0.96	N	073540	500	57 억		68472	N	N	0	N	00	N
97	20231213	090617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	5	2	0.20	7216960	2900	23.06	2485	2490	2485	3230	1740	2485	2488.61	0.60	0	34	2545	2515	2490	2460	2435	2502	2447	57	745	500	1680	5	1	11400000	284	3.52	0.51	12	0.03	708.00	4923.00	3430	20221212	-27.41	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	3350	-25.67	20230126	1921	29.62	20231027	0.96	N	073540	500	57 억		68472	N	N	0	N	00	N
98	20231212	160556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	0	3	0.00	31321880	12576	53.87	2505	2520	2465	3230	1740	2485	2490.61	0.60	0	237	2541	2512	2491	2462	2441	2527	2477	57	745	500	1680	5	1	11400000	283	3.51	0.50	12	0.11	708.00	4923.00	3490	20221208	-28.80	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	3430	-27.55	20221212	1921	29.36	20231027	1.01	N	073540	500	57 억		68235	N	N	0	N	00	N
99	20231212	150602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	0	3	0.00	30037135	12059	51.65	2505	2520	2465	3230	1740	2485	2490.85	0.60	0	179	2541	2512	2491	2462	2441	2527	2477	57	745	500	1680	5	1	11400000	283	3.51	0.50	12	0.11	708.00	4923.00	3490	20221208	-28.80	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	3430	-27.55	20221212	1921	29.36	20231027	1.01	N	073540	500	57 억		68235	N	N	0	N	00	N
100	20231212	140534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	0	3	0.00	26490570	10630	45.53	2505	2520	2465	3230	1740	2485	2492.06	0.60	0	179	2541	2512	2491	2462	2441	2527	2477	57	745	500	1680	5	1	11400000	283	3.51	0.50	12	0.09	708.00	4923.00	3490	20221208	-28.80	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	3430	-27.55	20221212	1921	29.36	20231027	1.01	N	073540	500	57 억		68235	N	N	0	N	00	N
101	20231212	130533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	-5	5	-0.20	23244700	9321	39.93	2505	2520	2465	3230	1740	2485	2493.80	0.60	0	179	2541	2512	2491	2462	2441	2527	2477	57	745	500	1680	5	1	11400000	283	3.50	0.50	12	0.08	708.00	4923.00	3490	20221208	-28.94	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	3430	-27.70	20221212	1921	29.10	20231027	1.01	N	073540	500	57 억		68235	N	N	0	N	00	N
102	20231212	120531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	-5	5	-0.20	19455045	7788	33.36	2505	2520	2480	3230	1740	2485	2498.08	0.60	0	-97	2541	2512	2491	2462	2441	2527	2477	57	745	500	1680	5	1	11400000	283	3.50	0.50	12	0.07	708.00	4923.00	3490	20221208	-28.94	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	3430	-27.70	20221212	1921	29.10	20231027	1.01	N	073540	500	57 억		68235	N	N	0	N	00	N
103	20231212	110538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2495	10	2	0.40	18070405	7231	30.97	2505	2520	2485	3230	1740	2485	2499.02	0.60	0	-98	2541	2512	2491	2462	2441	2527	2477	57	745	500	1680	5	1	11400000	284	3.52	0.51	12	0.06	708.00	4923.00	3490	20221208	-28.51	1921	20231027	29.88	3350	-25.52	20230126	1921	29.88	20231027	3430	-27.26	20221212	1921	29.88	20231027	1.01	N	073540	500	57 억		68235	N	N	0	N	00	N
104	20231212	100558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	15	2	0.60	13074525	5226	22.38	2505	2520	2485	3230	1740	2485	2501.82	0.60	0	-99	2541	2512	2491	2462	2441	2527	2477	57	745	500	1680	5	1	11400000	285	3.53	0.51	12	0.05	708.00	4923.00	3490	20221208	-28.37	1921	20231027	30.14	3350	-25.37	20230126	1921	30.14	20231027	3430	-27.11	20221212	1921	30.14	20231027	1.01	N	073540	500	57 억		68235	N	N	0	N	00	N
105	20231212	090557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2520	35	2	1.41	7506895	2990	12.81	2505	2520	2505	3230	1740	2485	2510.67	0.60	0	-112	2541	2512	2491	2462	2441	2527	2477	57	745	500	1680	5	1	11400000	287	3.56	0.51	12	0.03	708.00	4923.00	3490	20221208	-27.79	1921	20231027	31.18	3350	-24.78	20230126	1921	31.18	20231027	3430	-26.53	20221212	1921	31.18	20231027	1.01	N	073540	500	57 억		68235	N	N	0	N	00	N
106	20231211	160600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	5	2	0.20	58137750	23346	152.78	2480	2520	2470	3220	1740	2480	2490.27	0.59	-61	847	2550	2515	2485	2450	2420	2512	2447	57	740	500	1680	5	1	11400000	283	3.51	0.50	12	0.20	708.00	4923.00	3490	20221208	-28.80	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	3430	-27.55	20221212	1921	29.36	20231027	1.03	N	073540	500	57 억		67599	N	N	0	N	00	N
107	20231211	150557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	-10	5	-0.40	51424100	20636	135.04	2480	2520	2470	3220	1740	2480	2491.96	0.59	-61	641	2550	2515	2485	2450	2420	2512	2447	57	740	500	1680	5	1	11400000	282	3.49	0.50	12	0.18	708.00	4923.00	3490	20221208	-29.23	1921	20231027	28.58	3350	-26.27	20230126	1921	28.58	20231027	3430	-27.99	20221212	1921	28.58	20231027	1.03	N	073540	500	57 억		67599	N	N	0	N	00	N
108	20231211	140557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	-5	5	-0.20	48593480	19490	127.54	2480	2520	2470	3220	1740	2480	2493.25	0.59	-61	575	2550	2515	2485	2450	2420	2512	2447	57	740	500	1680	5	1	11400000	282	3.50	0.50	12	0.17	708.00	4923.00	3490	20221208	-29.08	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	3430	-27.84	20221212	1921	28.84	20231027	1.03	N	073540	500	57 억		67599	N	N	0	N	00	N
109	20231211	130559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	5	2	0.20	48160990	19315	126.40	2480	2520	2475	3220	1740	2480	2493.45	0.59	-61	539	2550	2515	2485	2450	2420	2512	2447	57	740	500	1680	5	1	11400000	283	3.51	0.50	12	0.17	708.00	4923.00	3490	20221208	-28.80	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	3430	-27.55	20221212	1921	29.36	20231027	1.03	N	073540	500	57 억		67599	N	N	0	N	00	N
110	20231211	120557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2515	35	2	1.41	42166555	16898	110.58	2480	2520	2480	3220	1740	2480	2495.36	0.59	-61	114	2550	2515	2485	2450	2420	2512	2447	57	740	500	1680	5	1	11400000	287	3.55	0.51	12	0.15	708.00	4923.00	3490	20221208	-27.94	1921	20231027	30.92	3350	-24.93	20230126	1921	30.92	20231027	3430	-26.68	20221212	1921	30.92	20231027	1.03	N	073540	500	57 억		67599	N	N	0	N	00	N
111	20231211	110556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	10	2	0.40	27954920	11221	73.43	2480	2520	2480	3220	1740	2480	2491.30	0.59	-61	42	2550	2515	2485	2450	2420	2512	2447	57	740	500	1680	5	1	11400000	284	3.52	0.51	12	0.10	708.00	4923.00	3490	20221208	-28.65	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	3430	-27.41	20221212	1921	29.62	20231027	1.03	N	073540	500	57 억		67599	N	N	0	N	00	N
112	20231211	100555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	20	2	0.81	14618830	5886	38.52	2480	2500	2480	3220	1740	2480	2483.66	0.59	-61	-1	2550	2515	2485	2450	2420	2512	2447	57	740	500	1680	5	1	11400000	285	3.53	0.51	12	0.05	708.00	4923.00	3490	20221208	-28.37	1921	20231027	30.14	3350	-25.37	20230126	1921	30.14	20231027	3430	-27.11	20221212	1921	30.14	20231027	1.03	N	073540	500	57 억		67599	N	N	0	N	00	N
113	20231211	090553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	10	2	0.40	7889895	3181	20.82	2480	2490	2480	3220	1740	2480	2480.32	0.59	-61	0	2550	2515	2485	2450	2420	2512	2447	57	740	500	1680	5	1	11400000	284	3.52	0.51	12	0.03	708.00	4923.00	3490	20221208	-28.65	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	3430	-27.41	20221212	1921	29.62	20231027	1.03	N	073540	500	57 억		67599	N	N	0	N	00	N
114	20231208	160549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	0	3	0.00	37976170	15281	177.42	2480	2520	2455	3220	1740	2480	2485.19	0.59	0	2102	2506	2492	2476	2462	2446	2485	2455	57	740	500	1680	5	1	11400000	283	3.50	0.50	12	0.13	708.00	4923.00	3705	20221206	-33.06	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	3490	-28.94	20221208	1921	29.10	20231027	1.07	N	073540	500	57 억		67599	N	N	0	N	00	N
115	20231208	150551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2455	-25	5	-1.01	23086095	9273	107.66	2480	2520	2455	3220	1740	2480	2489.60	0.59	0	1891	2506	2492	2476	2462	2446	2485	2455	57	740	500	1680	5	1	11400000	280	3.47	0.50	12	0.08	708.00	4923.00	3705	20221206	-33.74	1921	20231027	27.80	3350	-26.72	20230126	1921	27.80	20231027	3490	-29.66	20221208	1921	27.80	20231027	1.07	N	073540	500	57 억		67599	N	N	0	N	00	N
116	20231208	140550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	0	3	0.00	17023535	6817	79.15	2480	2520	2480	3220	1740	2480	2497.22	0.59	0	688	2506	2492	2476	2462	2446	2485	2455	57	740	500	1680	5	1	11400000	283	3.50	0.50	12	0.06	708.00	4923.00	3705	20221206	-33.06	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	3490	-28.94	20221208	1921	29.10	20231027	1.07	N	073540	500	57 억		67599	N	N	0	N	00	N
117	20231208	130550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	20	2	0.81	17001195	6808	79.04	2480	2520	2480	3220	1740	2480	2497.24	0.59	0	688	2506	2492	2476	2462	2446	2485	2455	57	740	500	1680	5	1	11400000	285	3.53	0.51	12	0.06	708.00	4923.00	3705	20221206	-32.52	1921	20231027	30.14	3350	-25.37	20230126	1921	30.14	20231027	3490	-28.37	20221208	1921	30.14	20231027	1.07	N	073540	500	57 억		67599	N	N	0	N	00	N
118	20231208	120547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	20	2	0.81	11813870	4723	54.84	2480	2520	2480	3220	1740	2480	2501.35	0.59	0	36	2506	2492	2476	2462	2446	2485	2455	57	740	500	1680	5	1	11400000	285	3.53	0.51	12	0.04	708.00	4923.00	3705	20221206	-32.52	1921	20231027	30.14	3350	-25.37	20230126	1921	30.14	20231027	3490	-28.37	20221208	1921	30.14	20231027	1.07	N	073540	500	57 억		67599	N	N	0	N	00	N
119	20231208	110545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	20	2	0.81	11766445	4704	54.62	2480	2520	2480	3220	1740	2480	2501.37	0.59	0	36	2506	2492	2476	2462	2446	2485	2455	57	740	500	1680	5	1	11400000	285	3.53	0.51	12	0.04	708.00	4923.00	3705	20221206	-32.52	1921	20231027	30.14	3350	-25.37	20230126	1921	30.14	20231027	3490	-28.37	20221208	1921	30.14	20231027	1.07	N	073540	500	57 억		67599	N	N	0	N	00	N
120	20231208	100553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2515	35	2	1.41	10115355	4044	46.95	2480	2515	2480	3220	1740	2480	2501.32	0.59	0	42	2506	2492	2476	2462	2446	2485	2455	57	740	500	1680	5	1	11400000	287	3.55	0.51	12	0.04	708.00	4923.00	3705	20221206	-32.12	1921	20231027	30.92	3350	-24.93	20230126	1921	30.92	20231027	3490	-27.94	20221208	1921	30.92	20231027	1.07	N	073540	500	57 억		67599	N	N	0	N	00	N
121	20231208	090544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	0	3	0.00	2194800	885	10.28	2480	2480	2480	3220	1740	2480	2480.00	0.59	0	188	2506	2492	2476	2462	2446	2485	2455	57	740	500	1680	5	1	11400000	283	3.50	0.50	12	0.01	708.00	4923.00	3705	20221206	-33.06	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	3490	-28.94	20221208	1921	29.10	20231027	1.07	N	073540	500	57 억		67599	N	N	0	N	00	N
122	20231207	160547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	-5	5	-0.20	21273585	8592	64.99	2485	2490	2460	3230	1740	2485	2475.98	0.60	0	9	2505	2495	2485	2475	2465	2500	2480	57	745	500	1680	5	1	11400000	283	3.50	0.50	12	0.08	708.00	4923.00	4095	20221205	-39.44	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	3490	-28.94	20221208	1921	29.10	20231027	1.03	N	073540	500	57 억		67869	N	N	0	N	00	N
123	20231207	150548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2465	-20	5	-0.80	17871720	7219	54.60	2485	2490	2460	3230	1740	2485	2475.65	0.60	0	78	2505	2495	2485	2475	2465	2500	2480	57	745	500	1680	5	1	11400000	281	3.48	0.50	12	0.06	708.00	4923.00	4095	20221205	-39.80	1921	20231027	28.32	3350	-26.42	20230126	1921	28.32	20231027	3490	-29.37	20221208	1921	28.32	20231027	1.03	N	073540	500	57 억		67869	N	N	0	N	00	N
124	20231207	140544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2465	-20	5	-0.80	17439725	7044	53.28	2485	2490	2460	3230	1740	2485	2475.83	0.60	0	176	2505	2495	2485	2475	2465	2500	2480	57	745	500	1680	5	1	11400000	281	3.48	0.50	12	0.06	708.00	4923.00	4095	20221205	-39.80	1921	20231027	28.32	3350	-26.42	20230126	1921	28.32	20231027	3490	-29.37	20221208	1921	28.32	20231027	1.03	N	073540	500	57 억		67869	N	N	0	N	00	N
125	20231207	130545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	-10	5	-0.40	12228075	4930	37.29	2485	2490	2460	3230	1740	2485	2480.34	0.60	0	176	2505	2495	2485	2475	2465	2500	2480	57	745	500	1680	5	1	11400000	282	3.50	0.50	12	0.04	708.00	4923.00	4095	20221205	-39.56	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	3490	-29.08	20221208	1921	28.84	20231027	1.03	N	073540	500	57 억		67869	N	N	0	N	00	N
126	20231207	120547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	-10	5	-0.40	11968200	4825	36.49	2485	2490	2460	3230	1740	2485	2480.46	0.60	0	176	2505	2495	2485	2475	2465	2500	2480	57	745	500	1680	5	1	11400000	282	3.50	0.50	12	0.04	708.00	4923.00	4095	20221205	-39.56	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	3490	-29.08	20221208	1921	28.84	20231027	1.03	N	073540	500	57 억		67869	N	N	0	N	00	N
127	20231207	110543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2460	-25	5	-1.01	10795775	4349	32.89	2485	2490	2460	3230	1740	2485	2482.36	0.60	0	185	2505	2495	2485	2475	2465	2500	2480	57	745	500	1680	5	1	11400000	280	3.47	0.50	12	0.04	708.00	4923.00	4095	20221205	-39.93	1921	20231027	28.06	3350	-26.57	20230126	1921	28.06	20231027	3490	-29.51	20221208	1921	28.06	20231027	1.03	N	073540	500	57 억		67869	N	N	0	N	00	N
128	20231207	100542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	0	3	0.00	9356610	3765	28.48	2485	2490	2485	3230	1740	2485	2485.16	0.60	0	0	2505	2495	2485	2475	2465	2500	2480	57	745	500	1680	5	1	11400000	283	3.51	0.50	12	0.03	708.00	4923.00	4095	20221205	-39.32	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	3490	-28.80	20221208	1921	29.36	20231027	1.03	N	073540	500	57 억		67869	N	N	0	N	00	N
129	20231207	090547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	5	2	0.20	2289020	921	6.97	2485	2490	2485	3230	1740	2485	2485.36	0.60	0	0	2505	2495	2485	2475	2465	2500	2480	57	745	500	1680	5	1	11400000	284	3.52	0.51	12	0.01	708.00	4923.00	4095	20221205	-39.19	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	3490	-28.65	20221208	1921	29.62	20231027	1.03	N	073540	500	57 억		67869	N	N	0	N	00	N
130	20231206	160537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	-15	5	-0.60	32857290	13221	60.11	2475	2495	2475	3250	1750	2500	2485.23	0.60	0	656	2550	2525	2490	2465	2430	2507	2447	57	750	500	1700	5	1	11400000	283	3.51	0.50	12	0.12	708.00	4923.00	4095	20221205	-39.32	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	3705	-32.93	20221206	1921	29.36	20231027	1.03	N	073540	500	57 억		67924	N	N	0	N	00	N
131	20231206	150547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	-10	5	-0.40	21434230	8623	39.21	2475	2495	2475	3250	1750	2500	2485.70	0.60	0	657	2550	2525	2490	2465	2430	2507	2447	57	750	500	1700	5	1	11400000	284	3.52	0.51	12	0.08	708.00	4923.00	4095	20221205	-39.19	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	3705	-32.79	20221206	1921	29.62	20231027	1.03	N	073540	500	57 억		67924	N	N	0	N	00	N
132	20231206	140546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2495	-5	5	-0.20	15456680	6218	28.27	2475	2495	2475	3250	1750	2500	2485.80	0.60	0	338	2550	2525	2490	2465	2430	2507	2447	57	750	500	1700	5	1	11400000	284	3.52	0.51	12	0.05	708.00	4923.00	4095	20221205	-39.07	1921	20231027	29.88	3350	-25.52	20230126	1921	29.88	20231027	3705	-32.66	20221206	1921	29.88	20231027	1.03	N	073540	500	57 억		67924	N	N	0	N	00	N
133	20231206	130540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	-15	5	-0.60	5958680	2402	10.92	2475	2490	2475	3250	1750	2500	2480.72	0.60	0	-7	2550	2525	2490	2465	2430	2507	2447	57	750	500	1700	5	1	11400000	283	3.51	0.50	12	0.02	708.00	4923.00	4095	20221205	-39.32	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	3705	-32.93	20221206	1921	29.36	20231027	1.03	N	073540	500	57 억		67924	N	N	0	N	00	N
134	20231206	120536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	-15	5	-0.60	3759485	1516	6.89	2475	2490	2475	3250	1750	2500	2479.87	0.60	0	-6	2550	2525	2490	2465	2430	2507	2447	57	750	500	1700	5	1	11400000	283	3.51	0.50	12	0.01	708.00	4923.00	4095	20221205	-39.32	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	3705	-32.93	20221206	1921	29.36	20231027	1.03	N	073540	500	57 억		67924	N	N	0	N	00	N
135	20231206	110548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	-15	5	-0.60	3342110	1348	6.13	2475	2490	2475	3250	1750	2500	2479.31	0.60	0	-5	2550	2525	2490	2465	2430	2507	2447	57	750	500	1700	5	1	11400000	283	3.51	0.50	12	0.01	708.00	4923.00	4095	20221205	-39.32	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	3705	-32.93	20221206	1921	29.36	20231027	1.03	N	073540	500	57 억		67924	N	N	0	N	00	N
136	20231206	100543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	-15	5	-0.60	1581205	638	2.90	2475	2490	2475	3250	1750	2500	2478.38	0.60	0	-4	2550	2525	2490	2465	2430	2507	2447	57	750	500	1700	5	1	11400000	283	3.51	0.50	12	0.01	708.00	4923.00	4095	20221205	-39.32	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	3705	-32.93	20221206	1921	29.36	20231027	1.03	N	073540	500	57 억		67924	N	N	0	N	00	N
137	20231206	090542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	-25	5	-1.00	1168200	472	2.15	2475	2475	2475	3250	1750	2500	2475.00	0.60	0	0	2550	2525	2490	2465	2430	2507	2447	57	750	500	1700	5	1	11400000	282	3.50	0.50	12	0.00	708.00	4923.00	4095	20221205	-39.56	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	3705	-33.20	20221206	1921	28.84	20231027	1.03	N	073540	500	57 억		67924	N	N	0	N	00	N
138	20231205	160545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	20	2	0.81	54696505	21992	93.13	2515	2515	2455	3220	1740	2480	2487.10	0.60	0	16	2536	2507	2486	2457	2436	2497	2447	57	740	500	1680	5	1	11400000	285	3.53	0.51	12	0.19	708.00	4923.00	4095	20221205	-38.95	1921	20231027	30.14	3350	-25.37	20230126	1921	30.14	20231027	4095	-38.95	20221205	1921	30.14	20231027	1.05	N	073540	500	57 억		68748	N	N	0	N	00	N
139	20231205	150543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	10	2	0.40	38394555	15447	65.41	2515	2515	2455	3220	1740	2480	2485.57	0.60	0	113	2536	2507	2486	2457	2436	2497	2447	57	740	500	1680	5	1	11400000	284	3.52	0.51	12	0.14	708.00	4923.00	4095	20221205	-39.19	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	4095	-39.19	20221205	1921	29.62	20231027	1.05	N	073540	500	57 억		68748	N	N	0	N	00	N
140	20231205	140544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	20	2	0.81	30717435	12361	52.35	2515	2515	2455	3220	1740	2480	2485.03	0.60	0	286	2536	2507	2486	2457	2436	2497	2447	57	740	500	1680	5	1	11400000	285	3.53	0.51	12	0.11	708.00	4923.00	4095	20221205	-38.95	1921	20231027	30.14	3350	-25.37	20230126	1921	30.14	20231027	4095	-38.95	20221205	1921	30.14	20231027	1.05	N	073540	500	57 억		68748	N	N	0	N	00	N
141	20231205	130541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2495	15	2	0.60	27252740	10975	46.48	2515	2515	2455	3220	1740	2480	2483.17	0.60	0	371	2536	2507	2486	2457	2436	2497	2447	57	740	500	1680	5	1	11400000	284	3.52	0.51	12	0.10	708.00	4923.00	4095	20221205	-39.07	1921	20231027	29.88	3350	-25.52	20230126	1921	29.88	20231027	4095	-39.07	20221205	1921	29.88	20231027	1.05	N	073540	500	57 억		68748	N	N	0	N	00	N
142	20231205	120538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	10	2	0.40	18673795	7530	31.89	2515	2515	2455	3220	1740	2480	2479.92	0.60	0	186	2536	2507	2486	2457	2436	2497	2447	57	740	500	1680	5	1	11400000	284	3.52	0.51	12	0.07	708.00	4923.00	4095	20221205	-39.19	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	4095	-39.19	20221205	1921	29.62	20231027	1.05	N	073540	500	57 억		68748	N	N	0	N	00	N
143	20231205	110538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	-10	5	-0.40	6352800	2561	10.85	2515	2515	2455	3220	1740	2480	2480.59	0.60	0	-563	2536	2507	2486	2457	2436	2497	2447	57	740	500	1680	5	1	11400000	282	3.49	0.50	12	0.02	708.00	4923.00	4095	20221205	-39.68	1921	20231027	28.58	3350	-26.27	20230126	1921	28.58	20231027	4095	-39.68	20221205	1921	28.58	20231027	1.05	N	073540	500	57 억		68748	N	N	0	N	00	N
144	20231205	100539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2460	-20	5	-0.81	4841795	1948	8.25	2515	2515	2455	3220	1740	2480	2485.52	0.60	0	-563	2536	2507	2486	2457	2436	2497	2447	57	740	500	1680	5	1	11400000	280	3.47	0.50	12	0.02	708.00	4923.00	4095	20221205	-39.93	1921	20231027	28.06	3350	-26.57	20230126	1921	28.06	20231027	4095	-39.93	20221205	1921	28.06	20231027	1.05	N	073540	500	57 억		68748	N	N	0	N	00	N
145	20231205	090538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	10	2	0.40	2258765	905	3.83	2515	2515	2485	3220	1740	2480	2495.87	0.60	0	-550	2536	2507	2486	2457	2436	2497	2447	57	740	500	1680	5	1	11400000	284	3.52	0.51	12	0.01	708.00	4923.00	4095	20221205	-39.19	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	4095	-39.19	20221205	1921	29.62	20231027	1.05	N	073540	500	57 억		68748	N	N	0	N	00	N
146	20231204	160538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	-15	5	-0.60	58619605	23614	111.81	2495	2515	2465	3240	1750	2495	2482.41	0.61	0	-306	2531	2512	2501	2482	2471	2507	2477	57	745	500	1690	5	1	11400000	283	3.50	0.50	12	0.21	708.00	4923.00	4095	20221205	-39.44	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	4095	-39.44	20221205	1921	29.10	20231027	1.08	N	073540	500	57 억		69054	N	N	0	N	00	N
147	20231204	150540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	-10	5	-0.40	57163845	23028	109.03	2495	2515	2465	3240	1750	2495	2482.36	0.61	0	-230	2531	2512	2501	2482	2471	2507	2477	57	745	500	1690	5	1	11400000	283	3.51	0.50	12	0.20	708.00	4923.00	4095	20221205	-39.32	1921	20231027	29.36	3350	-25.82	20230126	1921	29.36	20231027	4095	-39.32	20221205	1921	29.36	20231027	1.08	N	073540	500	57 억		69054	N	N	0	N	00	N
148	20231204	140536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	-15	5	-0.60	51400610	20702	98.02	2495	2515	2465	3240	1750	2495	2482.88	0.61	0	-223	2531	2512	2501	2482	2471	2507	2477	57	745	500	1690	5	1	11400000	283	3.50	0.50	12	0.18	708.00	4923.00	4095	20221205	-39.44	1921	20231027	29.10	3350	-25.97	20230126	1921	29.10	20231027	4095	-39.44	20221205	1921	29.10	20231027	1.08	N	073540	500	57 억		69054	N	N	0	N	00	N
149	20231204	130534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2490	-5	5	-0.20	41470640	16702	79.08	2495	2515	2465	3240	1750	2495	2482.97	0.61	0	-223	2531	2512	2501	2482	2471	2507	2477	57	745	500	1690	5	1	11400000	284	3.52	0.51	12	0.15	708.00	4923.00	4095	20221205	-39.19	1921	20231027	29.62	3350	-25.67	20230126	1921	29.62	20231027	4095	-39.19	20221205	1921	29.62	20231027	1.08	N	073540	500	57 억		69054	N	N	0	N	00	N
150	20231204	120534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	-20	5	-0.80	35477515	14280	67.61	2495	2515	2465	3240	1750	2495	2484.42	0.61	0	-223	2531	2512	2501	2482	2471	2507	2477	57	745	500	1690	5	1	11400000	282	3.50	0.50	12	0.13	708.00	4923.00	4095	20221205	-39.56	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	4095	-39.56	20221205	1921	28.84	20231027	1.08	N	073540	500	57 억		69054	N	N	0	N	00	N
151	20231204	110537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	-20	5	-0.80	27832100	11190	52.98	2495	2515	2465	3240	1750	2495	2487.23	0.61	0	-217	2531	2512	2501	2482	2471	2507	2477	57	745	500	1690	5	1	11400000	282	3.50	0.50	12	0.10	708.00	4923.00	4095	20221205	-39.56	1921	20231027	28.84	3350	-26.12	20230126	1921	28.84	20231027	4095	-39.56	20221205	1921	28.84	20231027	1.08	N	073540	500	57 억		69054	N	N	0	N	00	N
152	20231204	100535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	-25	5	-1.00	23764840	9542	45.18	2495	2515	2470	3240	1750	2495	2490.55	0.61	0	-206	2531	2512	2501	2482	2471	2507	2477	57	745	500	1690	5	1	11400000	282	3.49	0.50	12	0.08	708.00	4923.00	4095	20221205	-39.68	1921	20231027	28.58	3350	-26.27	20230126	1921	28.58	20231027	4095	-39.68	20221205	1921	28.58	20231027	1.08	N	073540	500	57 억		69054	N	N	0	N	00	N
153	20231204	090535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2495	0	3	0.00	11572575	4633	21.94	2495	2515	2495	3240	1750	2495	2497.86	0.61	0	-345	2531	2512	2501	2482	2471	2507	2477	57	745	500	1690	5	1	11400000	284	3.52	0.51	12	0.04	708.00	4923.00	4095	20221205	-39.07	1921	20231027	29.88	3350	-25.52	20230126	1921	29.88	20231027	4095	-39.07	20221205	1921	29.88	20231027	1.08	N	073540	500	57 억		69054	N	N	0	N	00	N
154	20231201	160536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2495	-15	5	-0.60	52844200	21096	107.39	2510	2520	2490	3260	1760	2510	2504.94	0.61	0	-1005	2540	2525	2500	2485	2460	2532	2492	57	750	500	1700	5	1	11400000	284	3.52	0.51	12	0.19	708.00	4923.00	4095	20221205	-39.07	1921	20231027	29.88	3350	-25.52	20230126	1921	29.88	20231027	4095	-39.07	20221205	1921	29.88	20231027	1.08	N	073540	500	57 억		70059	N	N	0	N	00	N
155	20231201	150534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2495	-15	5	-0.60	51324620	20487	104.29	2510	2520	2490	3260	1760	2510	2505.23	0.61	0	-933	2540	2525	2500	2485	2460	2532	2492	57	750	500	1700	5	1	11400000	284	3.52	0.51	12	0.18	708.00	4923.00	4095	20221205	-39.07	1921	20231027	29.88	3350	-25.52	20230126	1921	29.88	20231027	4095	-39.07	20221205	1921	29.88	20231027	1.08	N	073540	500	57 억		70059	N	N	0	N	00	N
156	20231201	140535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	0	3	0.00	38291990	15261	77.69	2510	2520	2500	3260	1760	2510	2509.14	0.61	0	-452	2540	2525	2500	2485	2460	2532	2492	57	750	500	1700	5	1	11400000	286	3.55	0.51	12	0.13	708.00	4923.00	4095	20221205	-38.71	1921	20231027	30.66	3350	-25.07	20230126	1921	30.66	20231027	4095	-38.71	20221205	1921	30.66	20231027	1.08	N	073540	500	57 억		70059	N	N	0	N	00	N
157	20231201	130534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	0	3	0.00	32839870	13089	66.63	2510	2520	2500	3260	1760	2510	2508.97	0.61	0	-444	2540	2525	2500	2485	2460	2532	2492	57	750	500	1700	5	1	11400000	286	3.55	0.51	12	0.11	708.00	4923.00	4095	20221205	-38.71	1921	20231027	30.66	3350	-25.07	20230126	1921	30.66	20231027	4095	-38.71	20221205	1921	30.66	20231027	1.08	N	073540	500	57 억		70059	N	N	0	N	00	N
158	20231201	120539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2515	5	2	0.20	30976330	12348	62.86	2510	2520	2500	3260	1760	2510	2508.61	0.61	0	-439	2540	2525	2500	2485	2460	2532	2492	57	750	500	1700	5	1	11400000	287	3.55	0.51	12	0.11	708.00	4923.00	4095	20221205	-38.58	1921	20231027	30.92	3350	-24.93	20230126	1921	30.92	20231027	4095	-38.58	20221205	1921	30.92	20231027	1.08	N	073540	500	57 억		70059	N	N	0	N	00	N
159	20231201	110536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2515	5	2	0.20	30576735	12189	62.05	2510	2520	2500	3260	1760	2510	2508.55	0.61	0	-434	2540	2525	2500	2485	2460	2532	2492	57	750	500	1700	5	1	11400000	287	3.55	0.51	12	0.11	708.00	4923.00	4095	20221205	-38.58	1921	20231027	30.92	3350	-24.93	20230126	1921	30.92	20231027	4095	-38.58	20221205	1921	30.92	20231027	1.08	N	073540	500	57 억		70059	N	N	0	N	00	N
160	20231201	100539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2515	5	2	0.20	23354700	9315	47.42	2510	2520	2500	3260	1760	2510	2507.21	0.61	0	-441	2540	2525	2500	2485	2460	2532	2492	57	750	500	1700	5	1	11400000	287	3.55	0.51	12	0.08	708.00	4923.00	4095	20221205	-38.58	1921	20231027	30.92	3350	-24.93	20230126	1921	30.92	20231027	4095	-38.58	20221205	1921	30.92	20231027	1.08	N	073540	500	57 억		70059	N	N	0	N	00	N
161	20231201	090533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2505	-5	5	-0.20	8161255	3252	16.55	2510	2510	2500	3260	1760	2510	2509.61	0.61	0	-245	2540	2525	2500	2485	2460	2532	2492	57	750	500	1700	5	1	11400000	286	3.54	0.51	12	0.03	708.00	4923.00	4095	20221205	-38.83	1921	20231027	30.40	3350	-25.22	20230126	1921	30.40	20231027	4095	-38.83	20221205	1921	30.40	20231027	1.08	N	073540	500	57 억		70059	N	N	0	N	00	N