KissMeData/036690/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	160457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3275	-15	5	-0.46	1052906305	315813	917.07	3285	3400	3270	4275	2305	3290	3334.16	1.12	4541	4578	3343	3316	3288	3261	3233	3302	3247	80	985	500	2030	5	1	15904938	521	-9.75	1.08	12	1.99	-336.00	3030.00	5430	20230213	-39.69	2770	20230103	18.23	5430	-39.69	20230213	2770	18.23	20230103	5430	-39.69	20230213	2770	18.23	20230103	0.78	N	036690	500	79 억		178815	N	N	0	N	00	N
3	20231229	150455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3275	-15	5	-0.46	1052906305	315813	917.07	3285	3400	3270	4275	2305	3290	3334.16	1.12	4541	4578	3343	3316	3288	3261	3233	3302	3247	80	985	500	2030	5	1	15904938	521	-9.75	1.08	12	1.99	-336.00	3030.00	5430	20230213	-39.69	2770	20230103	18.23	5430	-39.69	20230213	2770	18.23	20230103	5430	-39.69	20230213	2770	18.23	20230103	0.78	N	036690	500	79 억		178815	N	N	0	N	00	N
4	20231229	140455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3275	-15	5	-0.46	1052906305	315813	917.07	3285	3400	3270	4275	2305	3290	3334.16	1.12	4541	4578	3343	3316	3288	3261	3233	3302	3247	80	985	500	2030	5	1	15904938	521	-9.75	1.08	12	1.99	-336.00	3030.00	5430	20230213	-39.69	2770	20230103	18.23	5430	-39.69	20230213	2770	18.23	20230103	5430	-39.69	20230213	2770	18.23	20230103	0.78	N	036690	500	79 억		178815	N	N	0	N	00	N
5	20231229	130454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3275	-15	5	-0.46	1052906305	315813	917.07	3285	3400	3270	4275	2305	3290	3334.16	1.12	4541	4578	3343	3316	3288	3261	3233	3302	3247	80	985	500	2030	5	1	15904938	521	-9.75	1.08	12	1.99	-336.00	3030.00	5430	20230213	-39.69	2770	20230103	18.23	5430	-39.69	20230213	2770	18.23	20230103	5430	-39.69	20230213	2770	18.23	20230103	0.78	N	036690	500	79 억		178815	N	N	0	N	00	N
6	20231229	120455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3275	-15	5	-0.46	1052906305	315813	917.07	3285	3400	3270	4275	2305	3290	3334.16	1.12	4541	4578	3343	3316	3288	3261	3233	3302	3247	80	985	500	2030	5	1	15904938	521	-9.75	1.08	12	1.99	-336.00	3030.00	5430	20230213	-39.69	2770	20230103	18.23	5430	-39.69	20230213	2770	18.23	20230103	5430	-39.69	20230213	2770	18.23	20230103	0.78	N	036690	500	79 억		178815	N	N	0	N	00	N
7	20231229	110437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3275	-15	5	-0.46	1052906305	315813	917.07	3285	3400	3270	4275	2305	3290	3334.16	1.12	4541	4578	3343	3316	3288	3261	3233	3302	3247	80	985	500	2030	5	1	15904938	521	-9.75	1.08	12	1.99	-336.00	3030.00	5430	20230213	-39.69	2770	20230103	18.23	5430	-39.69	20230213	2770	18.23	20230103	5430	-39.69	20230213	2770	18.23	20230103	0.78	N	036690	500	79 억		178815	N	N	0	N	00	N
8	20231229	100440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3275	-15	5	-0.46	1052906305	315813	917.07	3285	3400	3270	4275	2305	3290	3334.16	1.12	4541	4578	3343	3316	3288	3261	3233	3302	3247	80	985	500	2030	5	1	15904938	521	-9.75	1.08	12	1.99	-336.00	3030.00	5430	20230213	-39.69	2770	20230103	18.23	5430	-39.69	20230213	2770	18.23	20230103	5430	-39.69	20230213	2770	18.23	20230103	0.78	N	036690	500	79 억		178815	N	N	0	N	00	N
9	20231229	090440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3275	-15	5	-0.46	1052906305	315813	917.07	3285	3400	3270	4275	2305	3290	3334.16	1.12	4541	4578	3343	3316	3288	3261	3233	3302	3247	80	985	500	2030	5	1	15904938	521	-9.75	1.08	12	1.99	-336.00	3030.00	5430	20230213	-39.69	2770	20230103	18.23	5430	-39.69	20230213	2770	18.23	20230103	5430	-39.69	20230213	2770	18.23	20230103	0.78	N	036690	500	79 억		178815	N	N	0	N	00	N
10	20231228	160436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3275	-15	5	-0.46	1050903625	315202	915.30	3285	3400	3270	4275	2305	3290	3334.16	1.10	0	4578	3343	3316	3288	3261	3233	3302	3247	80	985	500	2030	5	1	15904938	521	-9.75	1.08	12	1.98	-336.00	3030.00	5430	20230213	-39.69	2770	20230103	18.23	5430	-39.69	20230213	2770	18.23	20230103	5430	-39.69	20230213	2770	18.23	20230103	0.78	N	036690	500	79 억		174274	N	N	0	N	00	N
11	20231228	150440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3285	-5	5	-0.15	1020773625	306011	888.61	3285	3400	3270	4275	2305	3290	3335.74	1.10	0	3258	3343	3316	3288	3261	3233	3302	3247	80	985	500	2030	5	1	15904938	522	-9.78	1.08	12	1.92	-336.00	3030.00	5430	20230213	-39.50	2770	20230103	18.59	5430	-39.50	20230213	2770	18.59	20230103	5430	-39.50	20230213	2770	18.59	20230103	0.78	N	036690	500	79 억		174274	N	N	0	N	00	N
12	20231228	140435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3290	0	3	0.00	1001178785	300044	871.28	3285	3400	3270	4275	2305	3290	3336.78	1.10	0	3790	3343	3316	3288	3261	3233	3302	3247	80	985	500	2030	5	1	15904938	523	-9.79	1.09	12	1.89	-336.00	3030.00	5430	20230213	-39.41	2770	20230103	18.77	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2770	18.77	20230103	0.78	N	036690	500	79 억		174274	N	N	0	N	00	N
13	20231228	130437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3300	10	2	0.30	978563970	293164	851.31	3285	3400	3270	4275	2305	3290	3337.94	1.10	0	3429	3343	3316	3288	3261	3233	3302	3247	80	985	500	2030	5	1	15904938	525	-9.82	1.09	12	1.84	-336.00	3030.00	5430	20230213	-39.23	2770	20230103	19.13	5430	-39.23	20230213	2770	19.13	20230103	5430	-39.23	20230213	2770	19.13	20230103	0.78	N	036690	500	79 억		174274	N	N	0	N	00	N
14	20231228	120438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3290	0	3	0.00	944648745	282852	821.36	3285	3400	3270	4275	2305	3290	3339.73	1.10	0	3573	3343	3316	3288	3261	3233	3302	3247	80	985	500	2030	5	1	15904938	523	-9.79	1.09	12	1.78	-336.00	3030.00	5430	20230213	-39.41	2770	20230103	18.77	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2770	18.77	20230103	0.78	N	036690	500	79 억		174274	N	N	0	N	00	N
15	20231228	110437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3325	35	2	1.06	263272180	79113	229.73	3285	3360	3270	4275	2305	3290	3327.80	1.10	0	21778	3343	3316	3288	3261	3233	3302	3247	80	985	500	2030	5	1	15904938	529	-9.90	1.10	12	0.50	-336.00	3030.00	5430	20230213	-38.77	2770	20230103	20.04	5430	-38.77	20230213	2770	20.04	20230103	5430	-38.77	20230213	2770	20.04	20230103	0.78	N	036690	500	79 억		174274	N	N	0	N	00	N
16	20231228	100435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3330	40	2	1.22	195345785	58634	170.26	3285	3360	3270	4275	2305	3290	3331.62	1.10	0	17619	3343	3316	3288	3261	3233	3302	3247	80	985	500	2030	5	1	15904938	530	-9.91	1.10	12	0.37	-336.00	3030.00	5430	20230213	-38.67	2770	20230103	20.22	5430	-38.67	20230213	2770	20.22	20230103	5430	-38.67	20230213	2770	20.22	20230103	0.78	N	036690	500	79 억		174274	N	N	0	N	00	N
17	20231228	090435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	-20	5	-0.61	2622135	799	2.32	3285	3285	3270	4275	2305	3290	3281.65	1.10	0	-289	3343	3316	3288	3261	3233	3302	3247	80	985	500	2030	5	1	15904938	520	-9.73	1.08	12	0.01	-336.00	3030.00	5430	20230213	-39.78	2770	20230103	18.05	5430	-39.78	20230213	2770	18.05	20230103	5430	-39.78	20230213	2770	18.05	20230103	0.78	N	036690	500	79 억		174274	N	N	0	N	00	N
18	20231227	160433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3290	-10	5	-0.30	112618275	34371	33.86	3315	3315	3260	4290	2310	3300	3276.55	1.12	0	-3562	3370	3335	3280	3245	3190	3352	3262	80	990	500	2040	5	1	15904938	523	-9.79	1.09	12	0.22	-336.00	3030.00	5430	20230213	-39.41	2770	20230103	18.77	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2770	18.77	20230103	0.77	N	036690	500	79 억		177863	N	N	0	N	00	N
19	20231227	150439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3295	-5	5	-0.15	106188705	32416	31.93	3315	3315	3260	4290	2310	3300	3275.81	1.12	0	-3618	3370	3335	3280	3245	3190	3352	3262	80	990	500	2040	5	1	15904938	524	-9.81	1.09	12	0.20	-336.00	3030.00	5430	20230213	-39.32	2770	20230103	18.95	5430	-39.32	20230213	2770	18.95	20230103	5430	-39.32	20230213	2770	18.95	20230103	0.77	N	036690	500	79 억		177863	N	N	0	N	00	N
20	20231227	140437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3290	-10	5	-0.30	95959755	29303	28.86	3315	3315	3260	4290	2310	3300	3274.74	1.12	0	-4484	3370	3335	3280	3245	3190	3352	3262	80	990	500	2040	5	1	15904938	523	-9.79	1.09	12	0.18	-336.00	3030.00	5430	20230213	-39.41	2770	20230103	18.77	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2770	18.77	20230103	0.77	N	036690	500	79 억		177863	N	N	0	N	00	N
21	20231227	130434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3285	-15	5	-0.45	84742205	25890	25.50	3315	3315	3260	4290	2310	3300	3273.16	1.12	0	-5082	3370	3335	3280	3245	3190	3352	3262	80	990	500	2040	5	1	15904938	522	-9.78	1.08	12	0.16	-336.00	3030.00	5430	20230213	-39.50	2770	20230103	18.59	5430	-39.50	20230213	2770	18.59	20230103	5430	-39.50	20230213	2770	18.59	20230103	0.77	N	036690	500	79 억		177863	N	N	0	N	00	N
22	20231227	120433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	-30	5	-0.91	71698505	21912	21.58	3315	3315	3260	4290	2310	3300	3272.11	1.12	0	-4730	3370	3335	3280	3245	3190	3352	3262	80	990	500	2040	5	1	15904938	520	-9.73	1.08	12	0.14	-336.00	3030.00	5430	20230213	-39.78	2770	20230103	18.05	5430	-39.78	20230213	2770	18.05	20230103	5430	-39.78	20230213	2770	18.05	20230103	0.77	N	036690	500	79 억		177863	N	N	0	N	00	N
23	20231227	110436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3280	-20	5	-0.61	63086900	19275	18.99	3315	3315	3260	4290	2310	3300	3272.99	1.12	0	-4730	3370	3335	3280	3245	3190	3352	3262	80	990	500	2040	5	1	15904938	522	-9.76	1.08	12	0.12	-336.00	3030.00	5430	20230213	-39.59	2770	20230103	18.41	5430	-39.59	20230213	2770	18.41	20230103	5430	-39.59	20230213	2770	18.41	20230103	0.77	N	036690	500	79 억		177863	N	N	0	N	00	N
24	20231227	100437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	-30	5	-0.91	45125135	13781	13.57	3315	3315	3260	4290	2310	3300	3274.45	1.12	0	-4511	3370	3335	3280	3245	3190	3352	3262	80	990	500	2040	5	1	15904938	520	-9.73	1.08	12	0.09	-336.00	3030.00	5430	20230213	-39.78	2770	20230103	18.05	5430	-39.78	20230213	2770	18.05	20230103	5430	-39.78	20230213	2770	18.05	20230103	0.77	N	036690	500	79 억		177863	N	N	0	N	00	N
25	20231227	090437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3275	-25	5	-0.76	4965615	1515	1.49	3315	3315	3260	4290	2310	3300	3277.63	1.12	0	-1492	3370	3335	3280	3245	3190	3352	3262	80	990	500	2040	5	1	15904938	521	-9.75	1.08	12	0.01	-336.00	3030.00	5430	20230213	-39.69	2770	20230103	18.23	5430	-39.69	20230213	2770	18.23	20230103	5430	-39.69	20230213	2770	18.23	20230103	0.77	N	036690	500	79 억		177863	N	N	0	N	00	N
26	20231226	160438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3300	60	2	1.85	330835095	100605	102.21	3225	3315	3225	4210	2270	3240	3288.24	1.17	0	-7814	3380	3310	3240	3170	3100	3310	3170	80	970	500	2000	5	1	15904938	525	-9.82	1.09	12	0.63	-336.00	3030.00	5430	20230213	-39.23	2770	20230103	19.13	5430	-39.23	20230213	2770	19.13	20230103	5430	-39.23	20230213	2770	19.13	20230103	0.76	N	036690	500	79 억		185721	N	N	0	N	00	N
27	20231226	150436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	30	2	0.93	271950205	82710	84.03	3225	3315	3225	4210	2270	3240	3288.00	1.17	0	-6864	3380	3310	3240	3170	3100	3310	3170	80	970	500	2000	5	1	15904938	520	-9.73	1.08	12	0.52	-336.00	3030.00	5430	20230213	-39.78	2770	20230103	18.05	5430	-39.78	20230213	2770	18.05	20230103	5430	-39.78	20230213	2770	18.05	20230103	0.76	N	036690	500	79 억		185721	N	N	0	N	00	N
28	20231226	140437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3280	40	2	1.23	253296295	77017	78.24	3225	3315	3225	4210	2270	3240	3288.84	1.17	0	-3630	3380	3310	3240	3170	3100	3310	3170	80	970	500	2000	5	1	15904938	522	-9.76	1.08	12	0.48	-336.00	3030.00	5430	20230213	-39.59	2770	20230103	18.41	5430	-39.59	20230213	2770	18.41	20230103	5430	-39.59	20230213	2770	18.41	20230103	0.76	N	036690	500	79 억		185721	N	N	0	N	00	N
29	20231226	130437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3290	50	2	1.54	242293645	73661	74.83	3225	3315	3225	4210	2270	3240	3289.31	1.17	0	-2129	3380	3310	3240	3170	3100	3310	3170	80	970	500	2000	5	1	15904938	523	-9.79	1.09	12	0.46	-336.00	3030.00	5430	20230213	-39.41	2770	20230103	18.77	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2770	18.77	20230103	0.76	N	036690	500	79 억		185721	N	N	0	N	00	N
30	20231226	120436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3295	55	2	1.70	199201190	60542	61.51	3225	3315	3225	4210	2270	3240	3290.30	1.17	0	-157	3380	3310	3240	3170	3100	3310	3170	80	970	500	2000	5	1	15904938	524	-9.81	1.09	12	0.38	-336.00	3030.00	5430	20230213	-39.32	2770	20230103	18.95	5430	-39.32	20230213	2770	18.95	20230103	5430	-39.32	20230213	2770	18.95	20230103	0.76	N	036690	500	79 억		185721	N	N	0	N	00	N
31	20231226	110439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3300	60	2	1.85	178530200	54273	55.14	3225	3315	3225	4210	2270	3240	3289.48	1.17	0	2553	3380	3310	3240	3170	3100	3310	3170	80	970	500	2000	5	1	15904938	525	-9.82	1.09	12	0.34	-336.00	3030.00	5430	20230213	-39.23	2770	20230103	19.13	5430	-39.23	20230213	2770	19.13	20230103	5430	-39.23	20230213	2770	19.13	20230103	0.76	N	036690	500	79 억		185721	N	N	0	N	00	N
32	20231226	100436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3290	50	2	1.54	77653035	23686	24.06	3225	3295	3225	4210	2270	3240	3278.44	1.17	0	-1931	3380	3310	3240	3170	3100	3310	3170	80	970	500	2000	5	1	15904938	523	-9.79	1.09	12	0.15	-336.00	3030.00	5430	20230213	-39.41	2770	20230103	18.77	5430	-39.41	20230213	2770	18.77	20230103	5430	-39.41	20230213	2770	18.77	20230103	0.76	N	036690	500	79 억		185721	N	N	0	N	00	N
33	20231226	090437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3250	10	2	0.31	4995850	1542	1.57	3225	3265	3225	4210	2270	3240	3239.85	1.17	0	924	3380	3310	3240	3170	3100	3310	3170	80	970	500	2000	5	1	15904938	517	-9.67	1.07	12	0.01	-336.00	3030.00	5430	20230213	-40.15	2770	20230103	17.33	5430	-40.15	20230213	2770	17.33	20230103	5430	-40.15	20230213	2770	17.33	20230103	0.76	N	036690	500	79 억		185721	N	N	0	N	00	N
34	20231222	160431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	-30	5	-0.92	317969305	98412	56.35	3240	3310	3170	4250	2290	3270	3230.98	1.18	0	-1528	3370	3320	3220	3170	3070	3345	3195	80	980	500	2020	5	1	15904938	515	-9.64	1.07	12	0.62	-336.00	3030.00	5430	20230213	-40.33	2770	20230103	16.97	5430	-40.33	20230213	2770	16.97	20230103	5430	-40.33	20230213	2770	16.97	20230103	0.75	N	036690	500	79 억		187681	N	N	0	N	00	N
35	20231222	150431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	-30	5	-0.92	309981880	95946	54.93	3240	3310	3170	4250	2290	3270	3230.80	1.18	0	-1242	3370	3320	3220	3170	3070	3345	3195	80	980	500	2020	5	1	15904938	515	-9.64	1.07	12	0.60	-336.00	3030.00	5430	20230213	-40.33	2770	20230103	16.97	5430	-40.33	20230213	2770	16.97	20230103	5430	-40.33	20230213	2770	16.97	20230103	0.75	N	036690	500	79 억		187681	N	N	0	N	00	N
36	20231222	140428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3230	-40	5	-1.22	280759425	86945	49.78	3240	3310	3170	4250	2290	3270	3229.16	1.18	0	-2155	3370	3320	3220	3170	3070	3345	3195	80	980	500	2020	5	1	15904938	514	-9.61	1.07	12	0.55	-336.00	3030.00	5430	20230213	-40.52	2770	20230103	16.61	5430	-40.52	20230213	2770	16.61	20230103	5430	-40.52	20230213	2770	16.61	20230103	0.75	N	036690	500	79 억		187681	N	N	0	N	00	N
37	20231222	130427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	-30	5	-0.92	262283955	81236	46.51	3240	3310	3170	4250	2290	3270	3228.67	1.18	0	766	3370	3320	3220	3170	3070	3345	3195	80	980	500	2020	5	1	15904938	515	-9.64	1.07	12	0.51	-336.00	3030.00	5430	20230213	-40.33	2770	20230103	16.97	5430	-40.33	20230213	2770	16.97	20230103	5430	-40.33	20230213	2770	16.97	20230103	0.75	N	036690	500	79 억		187681	N	N	0	N	00	N
38	20231222	120428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3220	-50	5	-1.53	254333250	78769	45.10	3240	3310	3170	4250	2290	3270	3228.85	1.18	0	883	3370	3320	3220	3170	3070	3345	3195	80	980	500	2020	5	1	15904938	512	-9.58	1.06	12	0.50	-336.00	3030.00	5430	20230213	-40.70	2770	20230103	16.25	5430	-40.70	20230213	2770	16.25	20230103	5430	-40.70	20230213	2770	16.25	20230103	0.75	N	036690	500	79 억		187681	N	N	0	N	00	N
39	20231222	110429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3210	-60	5	-1.83	243691960	75472	43.21	3240	3310	3170	4250	2290	3270	3228.91	1.18	0	1447	3370	3320	3220	3170	3070	3345	3195	80	980	500	2020	5	1	15904938	511	-9.55	1.06	12	0.47	-336.00	3030.00	5430	20230213	-40.88	2770	20230103	15.88	5430	-40.88	20230213	2770	15.88	20230103	5430	-40.88	20230213	2770	15.88	20230103	0.75	N	036690	500	79 억		187681	N	N	0	N	00	N
40	20231222	100428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3225	-45	5	-1.38	152761810	47020	26.92	3240	3310	3195	4250	2290	3270	3248.87	1.18	0	-2905	3370	3320	3220	3170	3070	3345	3195	80	980	500	2020	5	1	15904938	513	-9.60	1.06	12	0.30	-336.00	3030.00	5430	20230213	-40.61	2770	20230103	16.43	5430	-40.61	20230213	2770	16.43	20230103	5430	-40.61	20230213	2770	16.43	20230103	0.75	N	036690	500	79 억		187681	N	N	0	N	00	N
41	20231222	090428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3235	-35	5	-1.07	3268715	1009	0.58	3240	3265	3235	4250	2290	3270	3239.56	1.18	0	-311	3370	3320	3220	3170	3070	3345	3195	80	980	500	2020	5	1	15904938	515	-9.63	1.07	12	0.01	-336.00	3030.00	5430	20230213	-40.42	2770	20230103	16.79	5430	-40.42	20230213	2770	16.79	20230103	5430	-40.42	20230213	2770	16.79	20230103	0.75	N	036690	500	79 억		187681	N	N	0	N	00	N
42	20231221	160426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3270	95	2	2.99	421874800	130767	295.53	3190	3270	3120	4125	2225	3175	3226.12	1.21	0	-3862	3231	3202	3161	3132	3091	3217	3147	80	950	500	1960	5	1	15904938	520	-9.73	1.08	12	0.82	-336.00	3030.00	5430	20230213	-39.78	2770	20230103	18.05	5430	-39.78	20230213	2770	18.05	20230103	5430	-39.78	20230213	2770	18.05	20230103	0.76	N	036690	500	79 억		191727	N	N	0	N	00	N
43	20231221	150427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	65	2	2.05	363637335	112927	255.21	3190	3260	3120	4125	2225	3175	3220.11	1.21	0	-1829	3231	3202	3161	3132	3091	3217	3147	80	950	500	1960	5	1	15904938	515	-9.64	1.07	12	0.71	-336.00	3030.00	5430	20230213	-40.33	2770	20230103	16.97	5430	-40.33	20230213	2770	16.97	20230103	5430	-40.33	20230213	2770	16.97	20230103	0.76	N	036690	500	79 억		191727	N	N	0	N	00	N
44	20231221	140425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3250	75	2	2.36	346550395	107655	243.29	3190	3260	3120	4125	2225	3175	3219.08	1.21	0	-1819	3231	3202	3161	3132	3091	3217	3147	80	950	500	1960	5	1	15904938	517	-9.67	1.07	12	0.68	-336.00	3030.00	5430	20230213	-40.15	2770	20230103	17.33	5430	-40.15	20230213	2770	17.33	20230103	5430	-40.15	20230213	2770	17.33	20230103	0.76	N	036690	500	79 억		191727	N	N	0	N	00	N
45	20231221	130428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	65	2	2.05	311824455	96972	219.15	3190	3260	3120	4125	2225	3175	3215.61	1.21	0	-1766	3231	3202	3161	3132	3091	3217	3147	80	950	500	1960	5	1	15904938	515	-9.64	1.07	12	0.61	-336.00	3030.00	5430	20230213	-40.33	2770	20230103	16.97	5430	-40.33	20230213	2770	16.97	20230103	5430	-40.33	20230213	2770	16.97	20230103	0.76	N	036690	500	79 억		191727	N	N	0	N	00	N
46	20231221	120428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3245	70	2	2.20	274030670	85331	192.84	3190	3260	3120	4125	2225	3175	3211.38	1.21	0	-5077	3231	3202	3161	3132	3091	3217	3147	80	950	500	1960	5	1	15904938	516	-9.66	1.07	12	0.54	-336.00	3030.00	5430	20230213	-40.24	2770	20230103	17.15	5430	-40.24	20230213	2770	17.15	20230103	5430	-40.24	20230213	2770	17.15	20230103	0.76	N	036690	500	79 억		191727	N	N	0	N	00	N
47	20231221	110428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3205	30	2	0.94	178706190	55876	126.28	3190	3235	3120	4125	2225	3175	3198.26	1.21	0	-18713	3231	3202	3161	3132	3091	3217	3147	80	950	500	1960	5	1	15904938	510	-9.54	1.06	12	0.35	-336.00	3030.00	5430	20230213	-40.98	2770	20230103	15.70	5430	-40.98	20230213	2770	15.70	20230103	5430	-40.98	20230213	2770	15.70	20230103	0.76	N	036690	500	79 억		191727	N	N	0	N	00	N
48	20231221	100425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3190	15	2	0.47	84270590	26502	59.89	3190	3205	3120	4125	2225	3175	3179.78	1.21	0	-7666	3231	3202	3161	3132	3091	3217	3147	80	950	500	1960	5	1	15904938	507	-9.49	1.05	12	0.17	-336.00	3030.00	5430	20230213	-41.25	2770	20230103	15.16	5430	-41.25	20230213	2770	15.16	20230103	5430	-41.25	20230213	2770	15.16	20230103	0.76	N	036690	500	79 억		191727	N	N	0	N	00	N
49	20231221	090427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3180	5	2	0.16	9487045	2995	6.77	3190	3190	3120	4125	2225	3175	3167.63	1.21	0	-967	3231	3202	3161	3132	3091	3217	3147	80	950	500	1960	5	1	15904938	506	-9.46	1.05	12	0.02	-336.00	3030.00	5430	20230213	-41.44	2770	20230103	14.80	5430	-41.44	20230213	2770	14.80	20230103	5430	-41.44	20230213	2770	14.80	20230103	0.76	N	036690	500	79 억		191727	N	N	0	N	00	N
50	20231220	160427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3175	15	2	0.47	134645785	42675	111.88	3160	3190	3120	4105	2215	3160	3155.14	1.23	0	-5314	3190	3175	3145	3130	3100	3182	3137	80	945	500	1950	5	1	15904938	505	-9.45	1.05	12	0.27	-336.00	3030.00	5430	20230213	-41.53	2770	20230103	14.62	5430	-41.53	20230213	2770	14.62	20230103	5430	-41.53	20230213	2770	14.62	20230103	0.74	N	036690	500	79 억		196113	N	N	0	N	00	N
51	20231220	150450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	10	2	0.32	113459555	36015	94.42	3160	3170	3120	4105	2215	3160	3150.34	1.23	0	-4384	3190	3175	3145	3130	3100	3182	3137	80	945	500	1950	5	1	15904938	504	-9.43	1.05	12	0.23	-336.00	3030.00	5430	20230213	-41.62	2770	20230103	14.44	5430	-41.62	20230213	2770	14.44	20230103	5430	-41.62	20230213	2770	14.44	20230103	0.74	N	036690	500	79 억		196113	N	N	0	N	00	N
52	20231220	140455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3155	-5	5	-0.16	83712345	26606	69.76	3160	3160	3120	4105	2215	3160	3146.37	1.23	0	-1014	3190	3175	3145	3130	3100	3182	3137	80	945	500	1950	5	1	15904938	502	-9.39	1.04	12	0.17	-336.00	3030.00	5430	20230213	-41.90	2770	20230103	13.90	5430	-41.90	20230213	2770	13.90	20230103	5430	-41.90	20230213	2770	13.90	20230103	0.74	N	036690	500	79 억		196113	N	N	0	N	00	N
53	20231220	130452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	-15	5	-0.47	64596985	20531	53.83	3160	3160	3120	4105	2215	3160	3146.31	1.23	0	-398	3190	3175	3145	3130	3100	3182	3137	80	945	500	1950	5	1	15904938	500	-9.36	1.04	12	0.13	-336.00	3030.00	5430	20230213	-42.08	2770	20230103	13.54	5430	-42.08	20230213	2770	13.54	20230103	5430	-42.08	20230213	2770	13.54	20230103	0.74	N	036690	500	79 억		196113	N	N	0	N	00	N
54	20231220	120426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	-10	5	-0.32	51594380	16401	43.00	3160	3160	3120	4105	2215	3160	3145.81	1.23	0	-37	3190	3175	3145	3130	3100	3182	3137	80	945	500	1950	5	1	15904938	501	-9.38	1.04	12	0.10	-336.00	3030.00	5430	20230213	-41.99	2770	20230103	13.72	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2770	13.72	20230103	0.74	N	036690	500	79 억		196113	N	N	0	N	00	N
55	20231220	110428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	-10	5	-0.32	42160000	13406	35.15	3160	3160	3120	4105	2215	3160	3144.86	1.23	0	886	3190	3175	3145	3130	3100	3182	3137	80	945	500	1950	5	1	15904938	501	-9.38	1.04	12	0.08	-336.00	3030.00	5430	20230213	-41.99	2770	20230103	13.72	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2770	13.72	20230103	0.74	N	036690	500	79 억		196113	N	N	0	N	00	N
56	20231220	100427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3160	0	3	0.00	31260785	9945	26.07	3160	3160	3120	4105	2215	3160	3143.37	1.23	0	1065	3190	3175	3145	3130	3100	3182	3137	80	945	500	1950	5	1	15904938	503	-9.40	1.04	12	0.06	-336.00	3030.00	5430	20230213	-41.80	2770	20230103	14.08	5430	-41.80	20230213	2770	14.08	20230103	5430	-41.80	20230213	2770	14.08	20230103	0.74	N	036690	500	79 억		196113	N	N	0	N	00	N
57	20231220	090426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	-10	5	-0.32	3629275	1160	3.04	3160	3160	3120	4105	2215	3160	3128.69	1.23	0	-20	3190	3175	3145	3130	3100	3182	3137	80	945	500	1950	5	1	15904938	501	-9.38	1.04	12	0.01	-336.00	3030.00	5430	20230213	-41.99	2770	20230103	13.72	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2770	13.72	20230103	0.74	N	036690	500	79 억		196113	N	N	0	N	00	N
58	20231219	160426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3160	15	2	0.48	119140410	37934	171.77	3120	3160	3115	4085	2205	3145	3140.73	1.25	0	-2439	3198	3171	3148	3121	3098	3170	3120	80	940	500	1940	5	1	15904938	503	-9.40	1.04	12	0.24	-336.00	3030.00	5430	20230213	-41.80	2770	20230103	14.08	5430	-41.80	20230213	2770	14.08	20230103	5430	-41.80	20230213	2770	14.08	20230103	0.78	N	036690	500	79 억		198571	N	N	0	N	00	N
59	20231219	150428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	5	2	0.16	108682890	34618	156.76	3120	3160	3115	4085	2205	3145	3139.49	1.25	0	-2456	3198	3171	3148	3121	3098	3170	3120	80	940	500	1940	5	1	15904938	501	-9.38	1.04	12	0.22	-336.00	3030.00	5430	20230213	-41.99	2770	20230103	13.72	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2770	13.72	20230103	0.78	N	036690	500	79 억		198571	N	N	0	N	00	N
60	20231219	140426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	0	3	0.00	99930695	31839	144.17	3120	3160	3115	4085	2205	3145	3138.63	1.25	0	-2763	3198	3171	3148	3121	3098	3170	3120	80	940	500	1940	5	1	15904938	500	-9.36	1.04	12	0.20	-336.00	3030.00	5430	20230213	-42.08	2770	20230103	13.54	5430	-42.08	20230213	2770	13.54	20230103	5430	-42.08	20230213	2770	13.54	20230103	0.78	N	036690	500	79 억		198571	N	N	0	N	00	N
61	20231219	130427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	-5	5	-0.16	82403460	26270	118.95	3120	3160	3115	4085	2205	3145	3136.79	1.25	0	-2502	3198	3171	3148	3121	3098	3170	3120	80	940	500	1940	5	1	15904938	499	-9.35	1.04	12	0.17	-336.00	3030.00	5430	20230213	-42.17	2770	20230103	13.36	5430	-42.17	20230213	2770	13.36	20230103	5430	-42.17	20230213	2770	13.36	20230103	0.78	N	036690	500	79 억		198571	N	N	0	N	00	N
62	20231219	120428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3135	-10	5	-0.32	73277050	23357	105.76	3120	3160	3115	4085	2205	3145	3137.26	1.25	0	-1943	3198	3171	3148	3121	3098	3170	3120	80	940	500	1940	5	1	15904938	499	-9.33	1.03	12	0.15	-336.00	3030.00	5430	20230213	-42.27	2770	20230103	13.18	5430	-42.27	20230213	2770	13.18	20230103	5430	-42.27	20230213	2770	13.18	20230103	0.78	N	036690	500	79 억		198571	N	N	0	N	00	N
63	20231219	110428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3160	15	2	0.48	68516800	21840	98.90	3120	3160	3115	4085	2205	3145	3137.22	1.25	0	-1892	3198	3171	3148	3121	3098	3170	3120	80	940	500	1940	5	1	15904938	503	-9.40	1.04	12	0.14	-336.00	3030.00	5430	20230213	-41.80	2770	20230103	14.08	5430	-41.80	20230213	2770	14.08	20230103	5430	-41.80	20230213	2770	14.08	20230103	0.78	N	036690	500	79 억		198571	N	N	0	N	00	N
64	20231219	100425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3130	-15	5	-0.48	26735895	8566	38.79	3120	3150	3115	4085	2205	3145	3121.16	1.25	0	-1285	3198	3171	3148	3121	3098	3170	3120	80	940	500	1940	5	1	15904938	498	-9.32	1.03	12	0.05	-336.00	3030.00	5430	20230213	-42.36	2770	20230103	13.00	5430	-42.36	20230213	2770	13.00	20230103	5430	-42.36	20230213	2770	13.00	20230103	0.78	N	036690	500	79 억		198571	N	N	0	N	00	N
65	20231219	090426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	5	2	0.16	3962960	1270	5.75	3120	3150	3120	4085	2205	3145	3120.44	1.25	0	-158	3198	3171	3148	3121	3098	3170	3120	80	940	500	1940	5	1	15904938	501	-9.38	1.04	12	0.01	-336.00	3030.00	5430	20230213	-41.99	2770	20230103	13.72	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2770	13.72	20230103	0.78	N	036690	500	79 억		198571	N	N	0	N	00	N
66	20231218	160426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	40	2	1.29	69357940	22064	76.46	3145	3175	3125	4035	2175	3105	3143.45	1.23	0	2561	3221	3162	3131	3072	3041	3147	3057	80	930	500	1920	5	1	15904938	500	-9.36	1.04	12	0.14	-336.00	3030.00	5430	20230213	-42.08	2770	20230103	13.54	5430	-42.08	20230213	2770	13.54	20230103	5430	-42.08	20230213	2770	13.54	20230103	0.77	N	036690	500	79 억		196018	N	N	0	N	00	N
67	20231218	150425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	35	2	1.13	62550960	19895	68.95	3145	3175	3125	4035	2175	3105	3144.05	1.23	0	2553	3221	3162	3131	3072	3041	3147	3057	80	930	500	1920	5	1	15904938	499	-9.35	1.04	12	0.13	-336.00	3030.00	5430	20230213	-42.17	2770	20230103	13.36	5430	-42.17	20230213	2770	13.36	20230103	5430	-42.17	20230213	2770	13.36	20230103	0.77	N	036690	500	79 억		196018	N	N	0	N	00	N
68	20231218	140424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	45	2	1.45	53446285	16992	58.89	3145	3175	3125	4035	2175	3105	3145.38	1.23	0	2478	3221	3162	3131	3072	3041	3147	3057	80	930	500	1920	5	1	15904938	501	-9.38	1.04	12	0.11	-336.00	3030.00	5430	20230213	-41.99	2770	20230103	13.72	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2770	13.72	20230103	0.77	N	036690	500	79 억		196018	N	N	0	N	00	N
69	20231218	130424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	45	2	1.45	47521660	15106	52.35	3145	3175	3125	4035	2175	3105	3145.88	1.23	0	2008	3221	3162	3131	3072	3041	3147	3057	80	930	500	1920	5	1	15904938	501	-9.38	1.04	12	0.09	-336.00	3030.00	5430	20230213	-41.99	2770	20230103	13.72	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2770	13.72	20230103	0.77	N	036690	500	79 억		196018	N	N	0	N	00	N
70	20231218	120421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	35	2	1.13	40661570	12923	44.78	3145	3175	3125	4035	2175	3105	3146.45	1.23	0	2020	3221	3162	3131	3072	3041	3147	3057	80	930	500	1920	5	1	15904938	499	-9.35	1.04	12	0.08	-336.00	3030.00	5430	20230213	-42.17	2770	20230103	13.36	5430	-42.17	20230213	2770	13.36	20230103	5430	-42.17	20230213	2770	13.36	20230103	0.77	N	036690	500	79 억		196018	N	N	0	N	00	N
71	20231218	110424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	45	2	1.45	38581660	12261	42.49	3145	3175	3125	4035	2175	3105	3146.70	1.23	0	2020	3221	3162	3131	3072	3041	3147	3057	80	930	500	1920	5	1	15904938	501	-9.38	1.04	12	0.08	-336.00	3030.00	5430	20230213	-41.99	2770	20230103	13.72	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2770	13.72	20230103	0.77	N	036690	500	79 억		196018	N	N	0	N	00	N
72	20231218	100422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3175	70	2	2.25	24200190	7693	26.66	3145	3175	3125	4035	2175	3105	3145.74	1.23	0	2305	3221	3162	3131	3072	3041	3147	3057	80	930	500	1920	5	1	15904938	505	-9.45	1.05	12	0.05	-336.00	3030.00	5430	20230213	-41.53	2770	20230103	14.62	5430	-41.53	20230213	2770	14.62	20230103	5430	-41.53	20230213	2770	14.62	20230103	0.77	N	036690	500	79 억		196018	N	N	0	N	00	N
73	20231218	090420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3155	50	2	1.61	1987945	633	2.19	3145	3155	3125	4035	2175	3105	3140.51	1.23	0	-291	3221	3162	3131	3072	3041	3147	3057	80	930	500	1920	5	1	15904938	502	-9.39	1.04	12	0.00	-336.00	3030.00	5430	20230213	-41.90	2770	20230103	13.90	5430	-41.90	20230213	2770	13.90	20230103	5430	-41.90	20230213	2770	13.90	20230103	0.77	N	036690	500	79 억		196018	N	N	0	N	00	N
74	20231215	160421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3105	-25	5	-0.80	89320690	28604	67.28	3190	3190	3100	4065	2195	3130	3122.67	1.23	0	220	3230	3180	3145	3095	3060	3162	3077	80	935	500	1940	5	1	15904938	494	-9.24	1.02	12	0.18	-336.00	3030.00	5430	20230213	-42.82	2770	20230103	12.09	5430	-42.82	20230213	2770	12.09	20230103	5430	-42.82	20230213	2770	12.09	20230103	0.76	N	036690	500	79 억		196029	N	N	0	N	00	N
75	20231215	150424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3115	-15	5	-0.48	80821270	25873	60.85	3190	3190	3100	4065	2195	3130	3123.77	1.23	0	65	3230	3180	3145	3095	3060	3162	3077	80	935	500	1940	5	1	15904938	495	-9.27	1.03	12	0.16	-336.00	3030.00	5430	20230213	-42.63	2770	20230103	12.45	5430	-42.63	20230213	2770	12.45	20230103	5430	-42.63	20230213	2770	12.45	20230103	0.76	N	036690	500	79 억		196029	N	N	0	N	00	N
76	20231215	140423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3125	-5	5	-0.16	41498705	13235	31.13	3190	3190	3120	4065	2195	3130	3135.53	1.23	0	-619	3230	3180	3145	3095	3060	3162	3077	80	935	500	1940	5	1	15904938	497	-9.30	1.03	12	0.08	-336.00	3030.00	5430	20230213	-42.45	2770	20230103	12.82	5430	-42.45	20230213	2770	12.82	20230103	5430	-42.45	20230213	2770	12.82	20230103	0.76	N	036690	500	79 억		196029	N	N	0	N	00	N
77	20231215	130421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3130	0	3	0.00	29718860	9467	22.27	3190	3190	3120	4065	2195	3130	3139.21	1.23	0	-934	3230	3180	3145	3095	3060	3162	3077	80	935	500	1940	5	1	15904938	498	-9.32	1.03	12	0.06	-336.00	3030.00	5430	20230213	-42.36	2770	20230103	13.00	5430	-42.36	20230213	2770	13.00	20230103	5430	-42.36	20230213	2770	13.00	20230103	0.76	N	036690	500	79 억		196029	N	N	0	N	00	N
78	20231215	120422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3130	0	3	0.00	18432165	5857	13.78	3190	3190	3120	4065	2195	3130	3147.03	1.23	0	-933	3230	3180	3145	3095	3060	3162	3077	80	935	500	1940	5	1	15904938	498	-9.32	1.03	12	0.04	-336.00	3030.00	5430	20230213	-42.36	2770	20230103	13.00	5430	-42.36	20230213	2770	13.00	20230103	5430	-42.36	20230213	2770	13.00	20230103	0.76	N	036690	500	79 억		196029	N	N	0	N	00	N
79	20231215	110420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	15	2	0.48	14750240	4681	11.01	3190	3190	3120	4065	2195	3130	3151.09	1.23	0	-933	3230	3180	3145	3095	3060	3162	3077	80	935	500	1940	5	1	15904938	500	-9.36	1.04	12	0.03	-336.00	3030.00	5430	20230213	-42.08	2770	20230103	13.54	5430	-42.08	20230213	2770	13.54	20230103	5430	-42.08	20230213	2770	13.54	20230103	0.76	N	036690	500	79 억		196029	N	N	0	N	00	N
80	20231215	100423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	15	2	0.48	8102255	2562	6.03	3190	3190	3120	4065	2195	3130	3162.47	1.23	0	-173	3230	3180	3145	3095	3060	3162	3077	80	935	500	1940	5	1	15904938	500	-9.36	1.04	12	0.02	-336.00	3030.00	5430	20230213	-42.08	2770	20230103	13.54	5430	-42.08	20230213	2770	13.54	20230103	5430	-42.08	20230213	2770	13.54	20230103	0.76	N	036690	500	79 억		196029	N	N	0	N	00	N
81	20231215	090422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3175	45	2	1.44	3053610	961	2.26	3190	3190	3120	4065	2195	3130	3177.53	1.23	0	-117	3230	3180	3145	3095	3060	3162	3077	80	935	500	1940	5	1	15904938	505	-9.45	1.05	12	0.01	-336.00	3030.00	5430	20230213	-41.53	2770	20230103	14.62	5430	-41.53	20230213	2770	14.62	20230103	5430	-41.53	20230213	2770	14.62	20230103	0.76	N	036690	500	79 억		196029	N	N	0	N	00	N
82	20231214	160420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3130	5	2	0.16	133122820	42508	118.78	3145	3195	3110	4060	2190	3125	3131.71	1.25	0	-3481	3205	3165	3145	3105	3085	3155	3095	80	935	500	1930	5	1	15904938	498	-9.32	1.03	12	0.27	-336.00	3030.00	5430	20230213	-42.36	2770	20230103	13.00	5430	-42.36	20230213	2770	13.00	20230103	5430	-42.36	20230213	2770	13.00	20230103	0.77	N	036690	500	79 억		199516	N	N	0	N	00	N
83	20231214	150434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	15	2	0.48	128687365	41091	114.82	3145	3195	3110	4060	2190	3125	3131.77	1.25	0	-3474	3205	3165	3145	3105	3085	3155	3095	80	935	500	1930	5	1	15904938	499	-9.35	1.04	12	0.26	-336.00	3030.00	5430	20230213	-42.17	2770	20230103	13.36	5430	-42.17	20230213	2770	13.36	20230103	5430	-42.17	20230213	2770	13.36	20230103	0.77	N	036690	500	79 억		199516	N	N	0	N	00	N
84	20231214	140430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	15	2	0.48	110392920	35252	98.51	3145	3195	3110	4060	2190	3125	3131.54	1.25	0	-2736	3205	3165	3145	3105	3085	3155	3095	80	935	500	1930	5	1	15904938	499	-9.35	1.04	12	0.22	-336.00	3030.00	5430	20230213	-42.17	2770	20230103	13.36	5430	-42.17	20230213	2770	13.36	20230103	5430	-42.17	20230213	2770	13.36	20230103	0.77	N	036690	500	79 억		199516	N	N	0	N	00	N
85	20231214	130429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	-15	5	-0.48	98857175	31566	88.21	3145	3195	3110	4060	2190	3125	3131.76	1.25	0	-3172	3205	3165	3145	3105	3085	3155	3095	80	935	500	1930	5	1	15904938	495	-9.26	1.03	12	0.20	-336.00	3030.00	5430	20230213	-42.73	2770	20230103	12.27	5430	-42.73	20230213	2770	12.27	20230103	5430	-42.73	20230213	2770	12.27	20230103	0.77	N	036690	500	79 억		199516	N	N	0	N	00	N
86	20231214	120439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3135	10	2	0.32	49291625	15661	43.76	3145	3195	3115	4060	2190	3125	3147.41	1.25	0	-3328	3205	3165	3145	3105	3085	3155	3095	80	935	500	1930	5	1	15904938	499	-9.33	1.03	12	0.10	-336.00	3030.00	5430	20230213	-42.27	2770	20230103	13.18	5430	-42.27	20230213	2770	13.18	20230103	5430	-42.27	20230213	2770	13.18	20230103	0.77	N	036690	500	79 억		199516	N	N	0	N	00	N
87	20231214	110420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3165	40	2	1.28	28334600	8956	25.03	3145	3195	3135	4060	2190	3125	3163.76	1.25	0	-1612	3205	3165	3145	3105	3085	3155	3095	80	935	500	1930	5	1	15904938	503	-9.42	1.04	12	0.06	-336.00	3030.00	5430	20230213	-41.71	2770	20230103	14.26	5430	-41.71	20230213	2770	14.26	20230103	5430	-41.71	20230213	2770	14.26	20230103	0.77	N	036690	500	79 억		199516	N	N	0	N	00	N
88	20231214	100417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	25	2	0.80	16290550	5130	14.33	3145	3195	3145	4060	2190	3125	3175.55	1.25	0	-472	3205	3165	3145	3105	3085	3155	3095	80	935	500	1930	5	1	15904938	501	-9.38	1.04	12	0.03	-336.00	3030.00	5430	20230213	-41.99	2770	20230103	13.72	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2770	13.72	20230103	0.77	N	036690	500	79 억		199516	N	N	0	N	00	N
89	20231214	090405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	45	2	1.44	1235565	392	1.10	3145	3170	3145	4060	2190	3125	3151.95	1.25	0	27	3205	3165	3145	3105	3085	3155	3095	80	935	500	1930	5	1	15904938	504	-9.43	1.05	12	0.00	-336.00	3030.00	5430	20230213	-41.62	2770	20230103	14.44	5430	-41.62	20230213	2770	14.44	20230103	5430	-41.62	20230213	2770	14.44	20230103	0.77	N	036690	500	79 억		199516	N	N	0	N	00	N
90	20231213	160418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3125	-35	5	-1.11	112373720	35671	133.71	3185	3185	3125	4105	2215	3160	3150.28	1.28	0	-2626	3230	3195	3155	3120	3080	3212	3137	80	945	500	1950	5	1	15904938	497	-9.30	1.03	12	0.22	-336.00	3030.00	5430	20230213	-42.45	2770	20230103	12.82	5430	-42.45	20230213	2770	12.82	20230103	5430	-42.45	20230213	2770	12.82	20230103	0.79	N	036690	500	79 억		202990	N	N	0	N	00	N
91	20231213	150428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	-15	5	-0.47	102255365	32436	121.58	3185	3185	3135	4105	2215	3160	3152.53	1.28	0	-2911	3230	3195	3155	3120	3080	3212	3137	80	945	500	1950	5	1	15904938	500	-9.36	1.04	12	0.20	-336.00	3030.00	5430	20230213	-42.08	2770	20230103	13.54	5430	-42.08	20230213	2770	13.54	20230103	5430	-42.08	20230213	2770	13.54	20230103	0.79	N	036690	500	79 억		202990	N	N	0	N	00	N
92	20231213	140429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	-20	5	-0.63	69555800	22018	82.53	3185	3185	3140	4105	2215	3160	3159.04	1.28	0	-5587	3230	3195	3155	3120	3080	3212	3137	80	945	500	1950	5	1	15904938	499	-9.35	1.04	12	0.14	-336.00	3030.00	5430	20230213	-42.17	2770	20230103	13.36	5430	-42.17	20230213	2770	13.36	20230103	5430	-42.17	20230213	2770	13.36	20230103	0.79	N	036690	500	79 억		202990	N	N	0	N	00	N
93	20231213	130426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	-15	5	-0.47	54184115	17141	64.25	3185	3185	3140	4105	2215	3160	3161.08	1.28	0	-6654	3230	3195	3155	3120	3080	3212	3137	80	945	500	1950	5	1	15904938	500	-9.36	1.04	12	0.11	-336.00	3030.00	5430	20230213	-42.08	2770	20230103	13.54	5430	-42.08	20230213	2770	13.54	20230103	5430	-42.08	20230213	2770	13.54	20230103	0.79	N	036690	500	79 억		202990	N	N	0	N	00	N
94	20231213	120426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3165	5	2	0.16	46270260	14625	54.82	3185	3185	3145	4105	2215	3160	3163.78	1.28	0	-7547	3230	3195	3155	3120	3080	3212	3137	80	945	500	1950	5	1	15904938	503	-9.42	1.04	12	0.09	-336.00	3030.00	5430	20230213	-41.71	2770	20230103	14.26	5430	-41.71	20230213	2770	14.26	20230103	5430	-41.71	20230213	2770	14.26	20230103	0.79	N	036690	500	79 억		202990	N	N	0	N	00	N
95	20231213	110428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3175	15	2	0.47	41231260	13032	48.85	3185	3185	3145	4105	2215	3160	3163.85	1.28	0	-7204	3230	3195	3155	3120	3080	3212	3137	80	945	500	1950	5	1	15904938	505	-9.45	1.05	12	0.08	-336.00	3030.00	5430	20230213	-41.53	2770	20230103	14.62	5430	-41.53	20230213	2770	14.62	20230103	5430	-41.53	20230213	2770	14.62	20230103	0.79	N	036690	500	79 억		202990	N	N	0	N	00	N
96	20231213	100432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	10	2	0.32	12293390	3884	14.56	3185	3185	3155	4105	2215	3160	3165.14	1.28	0	-1421	3230	3195	3155	3120	3080	3212	3137	80	945	500	1950	5	1	15904938	504	-9.43	1.05	12	0.02	-336.00	3030.00	5430	20230213	-41.62	2770	20230103	14.44	5430	-41.62	20230213	2770	14.44	20230103	5430	-41.62	20230213	2770	14.44	20230103	0.79	N	036690	500	79 억		202990	N	N	0	N	00	N
97	20231213	090422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3185	25	2	0.79	3446195	1087	4.07	3185	3185	3160	4105	2215	3160	3170.37	1.28	0	-595	3230	3195	3155	3120	3080	3212	3137	80	945	500	1950	5	1	15904938	507	-9.48	1.05	12	0.01	-336.00	3030.00	5430	20230213	-41.34	2770	20230103	14.98	5430	-41.34	20230213	2770	14.98	20230103	5430	-41.34	20230213	2770	14.98	20230103	0.79	N	036690	500	79 억		202990	N	N	0	N	00	N
98	20231212	160409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3160	35	2	1.12	83886695	26621	101.54	3125	3190	3115	4060	2190	3125	3151.15	1.23	0	6019	3245	3185	3145	3085	3045	3165	3065	80	935	500	1930	5	1	15904938	503	-9.40	1.04	12	0.17	-336.00	3030.00	5430	20230213	-41.80	2770	20230103	14.08	5430	-41.80	20230213	2770	14.08	20230103	5430	-41.80	20230213	2770	14.08	20230103	0.78	N	036690	500	79 억		196322	N	N	0	N	00	N
99	20231212	150414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3180	55	2	1.76	75184865	23871	91.05	3125	3190	3115	4060	2190	3125	3149.63	1.23	0	5583	3245	3185	3145	3085	3045	3165	3065	80	935	500	1930	5	1	15904938	506	-9.46	1.05	12	0.15	-336.00	3030.00	5430	20230213	-41.44	2770	20230103	14.80	5430	-41.44	20230213	2770	14.80	20230103	5430	-41.44	20230213	2770	14.80	20230103	0.78	N	036690	500	79 억		196322	N	N	0	N	00	N
100	20231212	140358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3175	50	2	1.60	58419245	18593	70.92	3125	3185	3115	4060	2190	3125	3142.00	1.23	0	5420	3245	3185	3145	3085	3045	3165	3065	80	935	500	1930	5	1	15904938	505	-9.45	1.05	12	0.12	-336.00	3030.00	5430	20230213	-41.53	2770	20230103	14.62	5430	-41.53	20230213	2770	14.62	20230103	5430	-41.53	20230213	2770	14.62	20230103	0.78	N	036690	500	79 억		196322	N	N	0	N	00	N
101	20231212	130355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3160	35	2	1.12	42383915	13518	51.56	3125	3185	3115	4060	2190	3125	3135.37	1.23	0	2129	3245	3185	3145	3085	3045	3165	3065	80	935	500	1930	5	1	15904938	503	-9.40	1.04	12	0.08	-336.00	3030.00	5430	20230213	-41.80	2770	20230103	14.08	5430	-41.80	20230213	2770	14.08	20230103	5430	-41.80	20230213	2770	14.08	20230103	0.78	N	036690	500	79 억		196322	N	N	0	N	00	N
102	20231212	120353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3130	5	2	0.16	36268940	11584	44.19	3125	3185	3115	4060	2190	3125	3130.95	1.23	0	2051	3245	3185	3145	3085	3045	3165	3065	80	935	500	1930	5	1	15904938	498	-9.32	1.03	12	0.07	-336.00	3030.00	5430	20230213	-42.36	2770	20230103	13.00	5430	-42.36	20230213	2770	13.00	20230103	5430	-42.36	20230213	2770	13.00	20230103	0.78	N	036690	500	79 억		196322	N	N	0	N	00	N
103	20231212	110357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3135	10	2	0.32	24907580	7956	30.35	3125	3185	3115	4060	2190	3125	3130.67	1.23	0	2004	3245	3185	3145	3085	3045	3165	3065	80	935	500	1930	5	1	15904938	499	-9.33	1.03	12	0.05	-336.00	3030.00	5430	20230213	-42.27	2770	20230103	13.18	5430	-42.27	20230213	2770	13.18	20230103	5430	-42.27	20230213	2770	13.18	20230103	0.78	N	036690	500	79 억		196322	N	N	0	N	00	N
104	20231212	100413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3120	-5	5	-0.16	22638635	7232	27.59	3125	3185	3115	4060	2190	3125	3130.34	1.23	0	2146	3245	3185	3145	3085	3045	3165	3065	80	935	500	1930	5	1	15904938	496	-9.29	1.03	12	0.05	-336.00	3030.00	5430	20230213	-42.54	2770	20230103	12.64	5430	-42.54	20230213	2770	12.64	20230103	5430	-42.54	20230213	2770	12.64	20230103	0.78	N	036690	500	79 억		196322	N	N	0	N	00	N
105	20231212	090410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3155	30	2	0.96	5469300	1754	6.69	3125	3185	3115	4060	2190	3125	3118.19	1.23	0	1278	3245	3185	3145	3085	3045	3165	3065	80	935	500	1930	5	1	15904938	502	-9.39	1.04	12	0.01	-336.00	3030.00	5430	20230213	-41.90	2770	20230103	13.90	5430	-41.90	20230213	2770	13.90	20230103	5430	-41.90	20230213	2770	13.90	20230103	0.78	N	036690	500	79 억		196322	N	N	0	N	00	N
106	20231211	160413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3125	-20	5	-0.64	82366645	26205	150.59	3180	3205	3105	4085	2205	3145	3143.17	1.22	-971	1363	3208	3176	3143	3111	3078	3192	3127	80	940	500	1940	5	1	15904938	497	-9.30	1.03	12	0.16	-336.00	3030.00	5430	20230213	-42.45	2770	20230103	12.82	5430	-42.45	20230213	2770	12.82	20230103	5430	-42.45	20230213	2770	12.82	20230103	0.80	N	036690	500	79 억		194123	N	N	0	N	00	N
107	20231211	150411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	5	2	0.16	67272080	21382	122.87	3180	3205	3105	4085	2205	3145	3146.20	1.22	-971	112	3208	3176	3143	3111	3078	3192	3127	80	940	500	1940	5	1	15904938	501	-9.38	1.04	12	0.13	-336.00	3030.00	5430	20230213	-41.99	2770	20230103	13.72	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2770	13.72	20230103	0.80	N	036690	500	79 억		194123	N	N	0	N	00	N
108	20231211	140411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3165	20	2	0.64	63086700	20054	115.24	3180	3205	3105	4085	2205	3145	3145.84	1.22	-971	142	3208	3176	3143	3111	3078	3192	3127	80	940	500	1940	5	1	15904938	503	-9.42	1.04	12	0.13	-336.00	3030.00	5430	20230213	-41.71	2770	20230103	14.26	5430	-41.71	20230213	2770	14.26	20230103	5430	-41.71	20230213	2770	14.26	20230103	0.80	N	036690	500	79 억		194123	N	N	0	N	00	N
109	20231211	130412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3175	30	2	0.95	35936865	11385	65.42	3180	3205	3120	4085	2205	3145	3156.51	1.22	-971	-219	3208	3176	3143	3111	3078	3192	3127	80	940	500	1940	5	1	15904938	505	-9.45	1.05	12	0.07	-336.00	3030.00	5430	20230213	-41.53	2770	20230103	14.62	5430	-41.53	20230213	2770	14.62	20230103	5430	-41.53	20230213	2770	14.62	20230103	0.80	N	036690	500	79 억		194123	N	N	0	N	00	N
110	20231211	120412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3175	30	2	0.95	35692720	11308	64.98	3180	3205	3120	4085	2205	3145	3156.41	1.22	-971	-203	3208	3176	3143	3111	3078	3192	3127	80	940	500	1940	5	1	15904938	505	-9.45	1.05	12	0.07	-336.00	3030.00	5430	20230213	-41.53	2770	20230103	14.62	5430	-41.53	20230213	2770	14.62	20230103	5430	-41.53	20230213	2770	14.62	20230103	0.80	N	036690	500	79 억		194123	N	N	0	N	00	N
111	20231211	110410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3155	10	2	0.32	28223855	8960	51.49	3180	3205	3120	4085	2205	3145	3149.98	1.22	-971	330	3208	3176	3143	3111	3078	3192	3127	80	940	500	1940	5	1	15904938	502	-9.39	1.04	12	0.06	-336.00	3030.00	5430	20230213	-41.90	2770	20230103	13.90	5430	-41.90	20230213	2770	13.90	20230103	5430	-41.90	20230213	2770	13.90	20230103	0.80	N	036690	500	79 억		194123	N	N	0	N	00	N
112	20231211	100410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	5	2	0.16	23729955	7535	43.30	3180	3205	3120	4085	2205	3145	3149.30	1.22	-971	293	3208	3176	3143	3111	3078	3192	3127	80	940	500	1940	5	1	15904938	501	-9.38	1.04	12	0.05	-336.00	3030.00	5430	20230213	-41.99	2770	20230103	13.72	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2770	13.72	20230103	0.80	N	036690	500	79 억		194123	N	N	0	N	00	N
113	20231211	090408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	0	3	0.00	1715335	544	3.13	3180	3180	3145	4085	2205	3145	3153.19	1.22	-971	-68	3208	3176	3143	3111	3078	3192	3127	80	940	500	1940	5	1	15904938	500	-9.36	1.04	12	0.00	-336.00	3030.00	5430	20230213	-42.08	2770	20230103	13.54	5430	-42.08	20230213	2770	13.54	20230103	5430	-42.08	20230213	2770	13.54	20230103	0.80	N	036690	500	79 억		194123	N	N	0	N	00	N
114	20231208	160406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	30	2	0.96	54740885	17398	23.94	3110	3175	3110	4045	2185	3115	3146.51	1.22	0	1150	3218	3166	3133	3081	3048	3150	3065	80	930	500	1930	5	1	15904938	500	-9.36	1.04	12	0.11	-336.00	3030.00	5430	20230213	-42.08	2770	20230103	13.54	5430	-42.08	20230213	2770	13.54	20230103	5430	-42.08	20230213	2770	13.54	20230103	0.80	N	036690	500	79 억		194123	N	N	0	N	00	N
115	20231208	150408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	35	2	1.12	47148580	14990	20.63	3110	3175	3110	4045	2185	3115	3145.46	1.22	0	687	3218	3166	3133	3081	3048	3150	3065	80	930	500	1930	5	1	15904938	501	-9.38	1.04	12	0.09	-336.00	3030.00	5430	20230213	-41.99	2770	20230103	13.72	5430	-41.99	20230213	2770	13.72	20230103	5430	-41.99	20230213	2770	13.72	20230103	0.80	N	036690	500	79 억		194123	N	N	0	N	00	N
116	20231208	140407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3145	30	2	0.96	36571500	11635	16.01	3110	3175	3110	4045	2185	3115	3143.39	1.22	0	-115	3218	3166	3133	3081	3048	3150	3065	80	930	500	1930	5	1	15904938	500	-9.36	1.04	12	0.07	-336.00	3030.00	5430	20230213	-42.08	2770	20230103	13.54	5430	-42.08	20230213	2770	13.54	20230103	5430	-42.08	20230213	2770	13.54	20230103	0.80	N	036690	500	79 억		194123	N	N	0	N	00	N
117	20231208	130406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3155	40	2	1.28	30804645	9803	13.49	3110	3175	3110	4045	2185	3115	3142.55	1.22	0	-1077	3218	3166	3133	3081	3048	3150	3065	80	930	500	1930	5	1	15904938	502	-9.39	1.04	12	0.06	-336.00	3030.00	5430	20230213	-41.90	2770	20230103	13.90	5430	-41.90	20230213	2770	13.90	20230103	5430	-41.90	20230213	2770	13.90	20230103	0.80	N	036690	500	79 억		194123	N	N	0	N	00	N
118	20231208	120402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3155	40	2	1.28	27636930	8797	12.11	3110	3175	3110	4045	2185	3115	3141.82	1.22	0	-309	3218	3166	3133	3081	3048	3150	3065	80	930	500	1930	5	1	15904938	502	-9.39	1.04	12	0.06	-336.00	3030.00	5430	20230213	-41.90	2770	20230103	13.90	5430	-41.90	20230213	2770	13.90	20230103	5430	-41.90	20230213	2770	13.90	20230103	0.80	N	036690	500	79 억		194123	N	N	0	N	00	N
119	20231208	110402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3140	25	2	0.80	17775385	5664	7.80	3110	3175	3110	4045	2185	3115	3138.57	1.22	0	-250	3218	3166	3133	3081	3048	3150	3065	80	930	500	1930	5	1	15904938	499	-9.35	1.04	12	0.04	-336.00	3030.00	5430	20230213	-42.17	2770	20230103	13.36	5430	-42.17	20230213	2770	13.36	20230103	5430	-42.17	20230213	2770	13.36	20230103	0.80	N	036690	500	79 억		194123	N	N	0	N	00	N
120	20231208	100408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3165	50	2	1.61	8884215	2832	3.90	3110	3175	3110	4045	2185	3115	3137.58	1.22	0	651	3218	3166	3133	3081	3048	3150	3065	80	930	500	1930	5	1	15904938	503	-9.42	1.04	12	0.02	-336.00	3030.00	5430	20230213	-41.71	2770	20230103	14.26	5430	-41.71	20230213	2770	14.26	20230103	5430	-41.71	20230213	2770	14.26	20230103	0.80	N	036690	500	79 억		194123	N	N	0	N	00	N
121	20231208	090404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	-5	5	-0.16	802715	258	0.36	3110	3130	3110	4045	2185	3115	3110.10	1.22	0	130	3218	3166	3133	3081	3048	3150	3065	80	930	500	1930	5	1	15904938	495	-9.26	1.03	12	0.00	-336.00	3030.00	5430	20230213	-42.73	2770	20230103	12.27	5430	-42.73	20230213	2770	12.27	20230103	5430	-42.73	20230213	2770	12.27	20230103	0.80	N	036690	500	79 억		194123	N	N	0	N	00	N
122	20231207	160403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3115	-70	5	-2.20	222137130	71090	119.73	3185	3185	3100	4140	2230	3185	3124.73	1.36	0	-21618	3281	3232	3191	3142	3101	3230	3140	80	955	500	1970	5	1	15904938	495	-9.27	1.03	12	0.45	-336.00	3030.00	5430	20230213	-42.63	2770	20230103	12.45	5430	-42.63	20230213	2770	12.45	20230103	5430	-42.63	20230213	2770	12.45	20230103	0.82	N	036690	500	79 억		215758	N	N	0	N	00	N
123	20231207	150405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3125	-60	5	-1.88	200321545	64085	107.94	3185	3185	3100	4140	2230	3185	3125.87	1.36	0	-22496	3281	3232	3191	3142	3101	3230	3140	80	955	500	1970	5	1	15904938	497	-9.30	1.03	12	0.40	-336.00	3030.00	5430	20230213	-42.45	2770	20230103	12.82	5430	-42.45	20230213	2770	12.82	20230103	5430	-42.45	20230213	2770	12.82	20230103	0.82	N	036690	500	79 억		215758	N	N	0	N	00	N
124	20231207	140403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3130	-55	5	-1.73	186727095	59721	100.59	3185	3185	3100	4140	2230	3185	3126.66	1.36	0	-21548	3281	3232	3191	3142	3101	3230	3140	80	955	500	1970	5	1	15904938	498	-9.32	1.03	12	0.38	-336.00	3030.00	5430	20230213	-42.36	2770	20230103	13.00	5430	-42.36	20230213	2770	13.00	20230103	5430	-42.36	20230213	2770	13.00	20230103	0.82	N	036690	500	79 억		215758	N	N	0	N	00	N
125	20231207	130404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3115	-70	5	-2.20	143029320	45685	76.95	3185	3185	3110	4140	2230	3185	3130.77	1.36	0	-16755	3281	3232	3191	3142	3101	3230	3140	80	955	500	1970	5	1	15904938	495	-9.27	1.03	12	0.29	-336.00	3030.00	5430	20230213	-42.63	2770	20230103	12.45	5430	-42.63	20230213	2770	12.45	20230103	5430	-42.63	20230213	2770	12.45	20230103	0.82	N	036690	500	79 억		215758	N	N	0	N	00	N
126	20231207	120404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3125	-60	5	-1.88	124892045	39866	67.14	3185	3185	3110	4140	2230	3185	3132.79	1.36	0	-13877	3281	3232	3191	3142	3101	3230	3140	80	955	500	1970	5	1	15904938	497	-9.30	1.03	12	0.25	-336.00	3030.00	5430	20230213	-42.45	2770	20230103	12.82	5430	-42.45	20230213	2770	12.82	20230103	5430	-42.45	20230213	2770	12.82	20230103	0.82	N	036690	500	79 억		215758	N	N	0	N	00	N
127	20231207	110401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3120	-65	5	-2.04	86384150	27509	46.33	3185	3185	3115	4140	2230	3185	3140.21	1.36	0	-10447	3281	3232	3191	3142	3101	3230	3140	80	955	500	1970	5	1	15904938	496	-9.29	1.03	12	0.17	-336.00	3030.00	5430	20230213	-42.54	2770	20230103	12.64	5430	-42.54	20230213	2770	12.64	20230103	5430	-42.54	20230213	2770	12.64	20230103	0.82	N	036690	500	79 억		215758	N	N	0	N	00	N
128	20231207	100401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3165	-20	5	-0.63	38556325	12223	20.59	3185	3185	3140	4140	2230	3185	3154.41	1.36	0	-5222	3281	3232	3191	3142	3101	3230	3140	80	955	500	1970	5	1	15904938	503	-9.42	1.04	12	0.08	-336.00	3030.00	5430	20230213	-41.71	2770	20230103	14.26	5430	-41.71	20230213	2770	14.26	20230103	5430	-41.71	20230213	2770	14.26	20230103	0.82	N	036690	500	79 억		215758	N	N	0	N	00	N
129	20231207	090405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3160	-25	5	-0.78	8181005	2589	4.36	3185	3185	3145	4140	2230	3185	3159.90	1.36	0	-1500	3281	3232	3191	3142	3101	3230	3140	80	955	500	1970	5	1	15904938	503	-9.40	1.04	12	0.02	-336.00	3030.00	5430	20230213	-41.80	2770	20230103	14.08	5430	-41.80	20230213	2770	14.08	20230103	5430	-41.80	20230213	2770	14.08	20230103	0.82	N	036690	500	79 억		215758	N	N	0	N	00	N
130	20231206	160357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3185	0	3	0.00	186415030	58617	57.37	3185	3240	3150	4140	2230	3185	3180.22	1.36	0	84	3385	3285	3235	3135	3085	3260	3110	80	955	500	1970	5	1	15904938	507	-9.48	1.05	12	0.37	-336.00	3030.00	5430	20230213	-41.34	2770	20230103	14.98	5430	-41.34	20230213	2770	14.98	20230103	5430	-41.34	20230213	2770	14.98	20230103	0.81	N	036690	500	79 억		215731	N	N	0	N	00	N
131	20231206	150406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3210	25	2	0.78	174868640	54995	53.83	3185	3240	3150	4140	2230	3185	3179.72	1.36	0	-1014	3385	3285	3235	3135	3085	3260	3110	80	955	500	1970	5	1	15904938	511	-9.55	1.06	12	0.35	-336.00	3030.00	5430	20230213	-40.88	2770	20230103	15.88	5430	-40.88	20230213	2770	15.88	20230103	5430	-40.88	20230213	2770	15.88	20230103	0.81	N	036690	500	79 억		215731	N	N	0	N	00	N
132	20231206	140403	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3180	-5	5	-0.16	135971870	42819	41.91	3185	3235	3150	4140	2230	3185	3175.50	1.36	0	-2366	3385	3285	3235	3135	3085	3260	3110	80	955	500	1970	5	1	15904938	506	-9.46	1.05	12	0.27	-336.00	3030.00	5430	20230213	-41.44	2770	20230103	14.80	5430	-41.44	20230213	2770	14.80	20230103	5430	-41.44	20230213	2770	14.80	20230103	0.81	N	036690	500	79 억		215731	N	N	0	N	00	N
133	20231206	130401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	-15	5	-0.47	133434760	42019	41.13	3185	3235	3150	4140	2230	3185	3175.58	1.36	0	-2055	3385	3285	3235	3135	3085	3260	3110	80	955	500	1970	5	1	15904938	504	-9.43	1.05	12	0.26	-336.00	3030.00	5430	20230213	-41.62	2770	20230103	14.44	5430	-41.62	20230213	2770	14.44	20230103	5430	-41.62	20230213	2770	14.44	20230103	0.81	N	036690	500	79 억		215731	N	N	0	N	00	N
134	20231206	120359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3180	-5	5	-0.16	103626940	32627	31.93	3185	3235	3150	4140	2230	3185	3176.11	1.36	0	-2855	3385	3285	3235	3135	3085	3260	3110	80	955	500	1970	5	1	15904938	506	-9.46	1.05	12	0.21	-336.00	3030.00	5430	20230213	-41.44	2770	20230103	14.80	5430	-41.44	20230213	2770	14.80	20230103	5430	-41.44	20230213	2770	14.80	20230103	0.81	N	036690	500	79 억		215731	N	N	0	N	00	N
135	20231206	110405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3180	-5	5	-0.16	97029420	30550	29.90	3185	3235	3150	4140	2230	3185	3176.09	1.36	0	-3850	3385	3285	3235	3135	3085	3260	3110	80	955	500	1970	5	1	15904938	506	-9.46	1.05	12	0.19	-336.00	3030.00	5430	20230213	-41.44	2770	20230103	14.80	5430	-41.44	20230213	2770	14.80	20230103	5430	-41.44	20230213	2770	14.80	20230103	0.81	N	036690	500	79 억		215731	N	N	0	N	00	N
136	20231206	100401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	-15	5	-0.47	92781665	29214	28.59	3185	3235	3150	4140	2230	3185	3175.93	1.36	0	-4004	3385	3285	3235	3135	3085	3260	3110	80	955	500	1970	5	1	15904938	504	-9.43	1.05	12	0.18	-336.00	3030.00	5430	20230213	-41.62	2770	20230103	14.44	5430	-41.62	20230213	2770	14.44	20230103	5430	-41.62	20230213	2770	14.44	20230103	0.81	N	036690	500	79 억		215731	N	N	0	N	00	N
137	20231206	090401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3200	15	2	0.47	6181085	1941	1.90	3185	3200	3180	4140	2230	3185	3184.48	1.36	0	536	3385	3285	3235	3135	3085	3260	3110	80	955	500	1970	5	1	15904938	509	-9.52	1.06	12	0.01	-336.00	3030.00	5430	20230213	-41.07	2770	20230103	15.52	5430	-41.07	20230213	2770	15.52	20230103	5430	-41.07	20230213	2770	15.52	20230103	0.81	N	036690	500	79 억		215731	N	N	0	N	00	N
138	20231205	160402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3185	-70	5	-2.15	329982185	101533	93.63	3225	3335	3185	4230	2280	3255	3250.09	1.46	0	-16489	3328	3291	3248	3211	3168	3270	3190	80	975	500	2010	5	1	15904938	507	-9.48	1.05	12	0.64	-336.00	3030.00	5430	20230213	-41.34	2770	20230103	14.98	5430	-41.34	20230213	2770	14.98	20230103	5430	-41.34	20230213	2770	14.98	20230103	0.80	N	036690	500	79 억		232482	N	N	0	N	00	N
139	20231205	150402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3200	-55	5	-1.69	302565480	92938	85.70	3225	3335	3200	4230	2280	3255	3255.56	1.46	0	-15321	3328	3291	3248	3211	3168	3270	3190	80	975	500	2010	5	1	15904938	509	-9.52	1.06	12	0.58	-336.00	3030.00	5430	20230213	-41.07	2770	20230103	15.52	5430	-41.07	20230213	2770	15.52	20230103	5430	-41.07	20230213	2770	15.52	20230103	0.80	N	036690	500	79 억		232482	N	N	0	N	00	N
140	20231205	140402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3225	-30	5	-0.92	221242430	67595	62.33	3225	3335	3220	4230	2280	3255	3273.06	1.46	0	-853	3328	3291	3248	3211	3168	3270	3190	80	975	500	2010	5	1	15904938	513	-9.60	1.06	12	0.42	-336.00	3030.00	5430	20230213	-40.61	2770	20230103	16.43	5430	-40.61	20230213	2770	16.43	20230103	5430	-40.61	20230213	2770	16.43	20230103	0.80	N	036690	500	79 억		232482	N	N	0	N	00	N
141	20231205	130402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3260	5	2	0.15	190075760	57945	53.43	3225	3335	3225	4230	2280	3255	3280.28	1.46	0	2237	3328	3291	3248	3211	3168	3270	3190	80	975	500	2010	5	1	15904938	519	-9.70	1.08	12	0.36	-336.00	3030.00	5430	20230213	-39.96	2770	20230103	17.69	5430	-39.96	20230213	2770	17.69	20230103	5430	-39.96	20230213	2770	17.69	20230103	0.80	N	036690	500	79 억		232482	N	N	0	N	00	N
142	20231205	120359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3245	-10	5	-0.31	179610895	54734	50.47	3225	3335	3225	4230	2280	3255	3281.52	1.46	0	3737	3328	3291	3248	3211	3168	3270	3190	80	975	500	2010	5	1	15904938	516	-9.66	1.07	12	0.34	-336.00	3030.00	5430	20230213	-40.24	2770	20230103	17.15	5430	-40.24	20230213	2770	17.15	20230103	5430	-40.24	20230213	2770	17.15	20230103	0.80	N	036690	500	79 억		232482	N	N	0	N	00	N
143	20231205	110359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3260	5	2	0.15	157574230	47940	44.21	3225	3335	3225	4230	2280	3255	3286.91	1.46	0	4962	3328	3291	3248	3211	3168	3270	3190	80	975	500	2010	5	1	15904938	519	-9.70	1.08	12	0.30	-336.00	3030.00	5430	20230213	-39.96	2770	20230103	17.69	5430	-39.96	20230213	2770	17.69	20230103	5430	-39.96	20230213	2770	17.69	20230103	0.80	N	036690	500	79 억		232482	N	N	0	N	00	N
144	20231205	100359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3285	30	2	0.92	144493205	43931	40.51	3225	3335	3225	4230	2280	3255	3289.09	1.46	0	6592	3328	3291	3248	3211	3168	3270	3190	80	975	500	2010	5	1	15904938	522	-9.78	1.08	12	0.28	-336.00	3030.00	5430	20230213	-39.50	2770	20230103	18.59	5430	-39.50	20230213	2770	18.59	20230103	5430	-39.50	20230213	2770	18.59	20230103	0.80	N	036690	500	79 억		232482	N	N	0	N	00	N
145	20231205	090358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3330	75	2	2.30	76719340	23311	21.50	3225	3335	3225	4230	2280	3255	3291.12	1.46	0	6771	3328	3291	3248	3211	3168	3270	3190	80	975	500	2010	5	1	15904938	530	-9.91	1.10	12	0.15	-336.00	3030.00	5430	20230213	-38.67	2770	20230103	20.22	5430	-38.67	20230213	2770	20.22	20230103	5430	-38.67	20230213	2770	20.22	20230103	0.80	N	036690	500	79 억		232482	N	N	0	N	00	N
146	20231204	160359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3255	25	2	0.77	350720240	108254	279.89	3275	3285	3205	4195	2265	3230	3239.79	1.36	0	15416	3290	3260	3245	3215	3200	3252	3207	80	965	500	2000	5	1	15904938	518	-9.69	1.07	12	0.68	-336.00	3030.00	5430	20230213	-40.06	2770	20230103	17.51	5430	-40.06	20230213	2770	17.51	20230103	5430	-40.06	20230213	2770	17.51	20230103	0.82	N	036690	500	79 억		216090	N	N	0	N	00	N
147	20231204	150401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3250	20	2	0.62	337030140	104044	269.00	3275	3285	3205	4195	2265	3230	3239.30	1.36	0	14812	3290	3260	3245	3215	3200	3252	3207	80	965	500	2000	5	1	15904938	517	-9.67	1.07	12	0.65	-336.00	3030.00	5430	20230213	-40.15	2770	20230103	17.33	5430	-40.15	20230213	2770	17.33	20230103	5430	-40.15	20230213	2770	17.33	20230103	0.82	N	036690	500	79 억		216090	N	N	0	N	00	N
148	20231204	140357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3260	30	2	0.93	320898290	99083	256.17	3275	3285	3205	4195	2265	3230	3238.68	1.36	0	14550	3290	3260	3245	3215	3200	3252	3207	80	965	500	2000	5	1	15904938	519	-9.70	1.08	12	0.62	-336.00	3030.00	5430	20230213	-39.96	2770	20230103	17.69	5430	-39.96	20230213	2770	17.69	20230103	5430	-39.96	20230213	2770	17.69	20230103	0.82	N	036690	500	79 억		216090	N	N	0	N	00	N
149	20231204	130357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3255	25	2	0.77	277441885	85726	221.64	3275	3275	3205	4195	2265	3230	3236.38	1.36	0	11566	3290	3260	3245	3215	3200	3252	3207	80	965	500	2000	5	1	15904938	518	-9.69	1.07	12	0.54	-336.00	3030.00	5430	20230213	-40.06	2770	20230103	17.51	5430	-40.06	20230213	2770	17.51	20230103	5430	-40.06	20230213	2770	17.51	20230103	0.82	N	036690	500	79 억		216090	N	N	0	N	00	N
150	20231204	120357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3225	-5	5	-0.15	159095140	49267	127.38	3275	3275	3205	4195	2265	3230	3229.24	1.36	0	-1406	3290	3260	3245	3215	3200	3252	3207	80	965	500	2000	5	1	15904938	513	-9.60	1.06	12	0.31	-336.00	3030.00	5430	20230213	-40.61	2770	20230103	16.43	5430	-40.61	20230213	2770	16.43	20230103	5430	-40.61	20230213	2770	16.43	20230103	0.82	N	036690	500	79 억		216090	N	N	0	N	00	N
151	20231204	110358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3220	-10	5	-0.31	114948140	35532	91.87	3275	3275	3215	4195	2265	3230	3235.06	1.36	0	-2278	3290	3260	3245	3215	3200	3252	3207	80	965	500	2000	5	1	15904938	512	-9.58	1.06	12	0.22	-336.00	3030.00	5430	20230213	-40.70	2770	20230103	16.25	5430	-40.70	20230213	2770	16.25	20230103	5430	-40.70	20230213	2770	16.25	20230103	0.82	N	036690	500	79 억		216090	N	N	0	N	00	N
152	20231204	100358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3230	0	3	0.00	61262635	18871	48.79	3275	3275	3230	4195	2265	3230	3246.39	1.36	0	-3821	3290	3260	3245	3215	3200	3252	3207	80	965	500	2000	5	1	15904938	514	-9.61	1.07	12	0.12	-336.00	3030.00	5430	20230213	-40.52	2770	20230103	16.61	5430	-40.52	20230213	2770	16.61	20230103	5430	-40.52	20230213	2770	16.61	20230103	0.82	N	036690	500	79 억		216090	N	N	0	N	00	N
153	20231204	090358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3235	5	2	0.15	21985220	6749	17.45	3275	3275	3235	4195	2265	3230	3257.55	1.36	0	-4160	3290	3260	3245	3215	3200	3252	3207	80	965	500	2000	5	1	15904938	515	-9.63	1.07	12	0.04	-336.00	3030.00	5430	20230213	-40.42	2770	20230103	16.79	5430	-40.42	20230213	2770	16.79	20230103	5430	-40.42	20230213	2770	16.79	20230103	0.82	N	036690	500	79 억		216090	N	N	0	N	00	N
154	20231201	160358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3230	-45	5	-1.37	125120575	38609	76.36	3275	3275	3230	4255	2295	3275	3240.74	1.42	0	-9562	3381	3327	3286	3232	3191	3307	3212	80	980	500	2030	5	1	15904938	514	-9.61	1.07	12	0.24	-336.00	3030.00	5430	20230213	-40.52	2770	20230103	16.61	5430	-40.52	20230213	2770	16.61	20230103	5430	-40.52	20230213	2770	16.61	20230103	0.80	N	036690	500	79 억		225535	N	N	0	N	00	N
155	20231201	150357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3235	-40	5	-1.22	109814850	33874	67.00	3275	3275	3230	4255	2295	3275	3241.86	1.42	0	-9280	3381	3327	3286	3232	3191	3307	3212	80	980	500	2030	5	1	15904938	515	-9.63	1.07	12	0.21	-336.00	3030.00	5430	20230213	-40.42	2770	20230103	16.79	5430	-40.42	20230213	2770	16.79	20230103	5430	-40.42	20230213	2770	16.79	20230103	0.80	N	036690	500	79 억		225535	N	N	0	N	00	N
156	20231201	140357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	-35	5	-1.07	88835085	27389	54.17	3275	3275	3230	4255	2295	3275	3243.46	1.42	0	-7766	3381	3327	3286	3232	3191	3307	3212	80	980	500	2030	5	1	15904938	515	-9.64	1.07	12	0.17	-336.00	3030.00	5430	20230213	-40.33	2770	20230103	16.97	5430	-40.33	20230213	2770	16.97	20230103	5430	-40.33	20230213	2770	16.97	20230103	0.80	N	036690	500	79 억		225535	N	N	0	N	00	N
157	20231201	130357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	-35	5	-1.07	82098870	25306	50.05	3275	3275	3230	4255	2295	3275	3244.25	1.42	0	-7563	3381	3327	3286	3232	3191	3307	3212	80	980	500	2030	5	1	15904938	515	-9.64	1.07	12	0.16	-336.00	3030.00	5430	20230213	-40.33	2770	20230103	16.97	5430	-40.33	20230213	2770	16.97	20230103	5430	-40.33	20230213	2770	16.97	20230103	0.80	N	036690	500	79 억		225535	N	N	0	N	00	N
158	20231201	120359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3245	-30	5	-0.92	63426635	19538	38.64	3275	3275	3230	4255	2295	3275	3246.32	1.42	0	-4151	3381	3327	3286	3232	3191	3307	3212	80	980	500	2030	5	1	15904938	516	-9.66	1.07	12	0.12	-336.00	3030.00	5430	20230213	-40.24	2770	20230103	17.15	5430	-40.24	20230213	2770	17.15	20230103	5430	-40.24	20230213	2770	17.15	20230103	0.80	N	036690	500	79 억		225535	N	N	0	N	00	N
159	20231201	110358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	-35	5	-1.07	62585320	19279	38.13	3275	3275	3230	4255	2295	3275	3246.29	1.42	0	-4011	3381	3327	3286	3232	3191	3307	3212	80	980	500	2030	5	1	15904938	515	-9.64	1.07	12	0.12	-336.00	3030.00	5430	20230213	-40.33	2770	20230103	16.97	5430	-40.33	20230213	2770	16.97	20230103	5430	-40.33	20230213	2770	16.97	20230103	0.80	N	036690	500	79 억		225535	N	N	0	N	00	N
160	20231201	100359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3240	-35	5	-1.07	43000500	13256	26.22	3275	3275	3230	4255	2295	3275	3243.85	1.42	0	-5418	3381	3327	3286	3232	3191	3307	3212	80	980	500	2030	5	1	15904938	515	-9.64	1.07	12	0.08	-336.00	3030.00	5430	20230213	-40.33	2770	20230103	16.97	5430	-40.33	20230213	2770	16.97	20230103	5430	-40.33	20230213	2770	16.97	20230103	0.80	N	036690	500	79 억		225535	N	N	0	N	00	N
161	20231201	090355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3265	-10	5	-0.31	1278290	391	0.77	3275	3275	3260	4255	2295	3275	3269.28	1.42	0	-154	3381	3327	3286	3232	3191	3307	3212	80	980	500	2030	5	1	15904938	519	-9.72	1.08	12	0.00	-336.00	3030.00	5430	20230213	-39.87	2770	20230103	17.87	5430	-39.87	20230213	2770	17.87	20230103	5430	-39.87	20230213	2770	17.87	20230103	0.80	N	036690	500	79 억		225535	N	N	0	N	00	N