KissMeData/060540/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	160626	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2685	0	3	0.00	1677897105	633592	27.22	2675	2685	2615	3490	1880	2685	2647.75	0.57	49245	47967	2858	2771	2708	2621	2558	2815	2665	131	805	500	1930	5	1	26133306	702	7.67	0.70	12	2.42	350.00	3834.00	3510	20231215	-23.50	1997	20230726	34.45	3510	-23.50	20231215	1997	34.45	20230726	3510	-23.50	20231215	1997	34.45	20230726	8.06	N	060540	500	130 억		148843	N	N	0	N	00	N
3	20231229	150622	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2685	0	3	0.00	1677897105	633592	27.22	2675	2685	2615	3490	1880	2685	2647.75	0.57	49245	47967	2858	2771	2708	2621	2558	2815	2665	131	805	500	1930	5	1	26133306	702	7.67	0.70	12	2.42	350.00	3834.00	3510	20231215	-23.50	1997	20230726	34.45	3510	-23.50	20231215	1997	34.45	20230726	3510	-23.50	20231215	1997	34.45	20230726	8.06	N	060540	500	130 억		148843	N	N	0	N	00	N
4	20231229	140623	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2685	0	3	0.00	1677897105	633592	27.22	2675	2685	2615	3490	1880	2685	2647.75	0.57	49245	47967	2858	2771	2708	2621	2558	2815	2665	131	805	500	1930	5	1	26133306	702	7.67	0.70	12	2.42	350.00	3834.00	3510	20231215	-23.50	1997	20230726	34.45	3510	-23.50	20231215	1997	34.45	20230726	3510	-23.50	20231215	1997	34.45	20230726	8.06	N	060540	500	130 억		148843	N	N	0	N	00	N
5	20231229	130623	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2685	0	3	0.00	1677897105	633592	27.22	2675	2685	2615	3490	1880	2685	2647.75	0.57	49245	47967	2858	2771	2708	2621	2558	2815	2665	131	805	500	1930	5	1	26133306	702	7.67	0.70	12	2.42	350.00	3834.00	3510	20231215	-23.50	1997	20230726	34.45	3510	-23.50	20231215	1997	34.45	20230726	3510	-23.50	20231215	1997	34.45	20230726	8.06	N	060540	500	130 억		148843	N	N	0	N	00	N
6	20231229	120624	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2685	0	3	0.00	1677897105	633592	27.22	2675	2685	2615	3490	1880	2685	2647.75	0.57	49245	47967	2858	2771	2708	2621	2558	2815	2665	131	805	500	1930	5	1	26133306	702	7.67	0.70	12	2.42	350.00	3834.00	3510	20231215	-23.50	1997	20230726	34.45	3510	-23.50	20231215	1997	34.45	20230726	3510	-23.50	20231215	1997	34.45	20230726	8.06	N	060540	500	130 억		148843	N	N	0	N	00	N
7	20231229	110557	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2685	0	3	0.00	1677897105	633592	27.22	2675	2685	2615	3490	1880	2685	2647.75	0.57	49245	47967	2858	2771	2708	2621	2558	2815	2665	131	805	500	1930	5	1	26133306	702	7.67	0.70	12	2.42	350.00	3834.00	3510	20231215	-23.50	1997	20230726	34.45	3510	-23.50	20231215	1997	34.45	20230726	3510	-23.50	20231215	1997	34.45	20230726	8.06	N	060540	500	130 억		148843	N	N	0	N	00	N
8	20231229	100603	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2685	0	3	0.00	1677897105	633592	27.22	2675	2685	2615	3490	1880	2685	2647.75	0.57	49245	47967	2858	2771	2708	2621	2558	2815	2665	131	805	500	1930	5	1	26133306	702	7.67	0.70	12	2.42	350.00	3834.00	3510	20231215	-23.50	1997	20230726	34.45	3510	-23.50	20231215	1997	34.45	20230726	3510	-23.50	20231215	1997	34.45	20230726	8.06	N	060540	500	130 억		148843	N	N	0	N	00	N
9	20231229	090603	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2685	0	3	0.00	1677897105	633592	27.22	2675	2685	2615	3490	1880	2685	2647.75	0.57	49245	47967	2858	2771	2708	2621	2558	2815	2665	131	805	500	1930	5	1	26133306	702	7.67	0.70	12	2.42	350.00	3834.00	3510	20231215	-23.50	1997	20230726	34.45	3510	-23.50	20231215	1997	34.45	20230726	3510	-23.50	20231215	1997	34.45	20230726	8.06	N	060540	500	130 억		148843	N	N	0	N	00	N
10	20231228	160557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2685	0	3	0.00	1662947125	628015	26.98	2675	2685	2615	3490	1880	2685	2647.75	0.38	0	47967	2858	2771	2708	2621	2558	2815	2665	131	805	500	1930	5	1	26133306	702	7.67	0.70	12	2.40	350.00	3834.00	3510	20231215	-23.50	1997	20230726	34.45	3510	-23.50	20231215	1997	34.45	20230726	3510	-23.50	20231215	1997	34.45	20230726	8.06	N	060540	500	130 억		99598	N	N	0	N	00	N
11	20231228	150603	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2640	-45	5	-1.68	1375663475	520672	22.37	2675	2685	2615	3490	1880	2685	2642.09	0.38	0	57733	2858	2771	2708	2621	2558	2815	2665	131	805	500	1930	5	1	26133306	690	7.54	0.69	12	1.99	350.00	3834.00	3510	20231215	-24.79	1997	20230726	32.20	3510	-24.79	20231215	1997	32.20	20230726	3510	-24.79	20231215	1997	32.20	20230726	8.06	N	060540	500	130 억		99598	N	N	0	N	00	N
12	20231228	140557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2655	-30	5	-1.12	1095250035	414779	17.82	2675	2685	2615	3490	1880	2685	2640.56	0.38	0	42936	2858	2771	2708	2621	2558	2815	2665	131	805	500	1930	5	1	26133306	694	7.59	0.69	12	1.59	350.00	3834.00	3510	20231215	-24.36	1997	20230726	32.95	3510	-24.36	20231215	1997	32.95	20230726	3510	-24.36	20231215	1997	32.95	20230726	8.06	N	060540	500	130 억		99598	N	N	0	N	00	N
13	20231228	130557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2635	-50	5	-1.86	952863985	360914	15.50	2675	2685	2615	3490	1880	2685	2640.14	0.38	0	38977	2858	2771	2708	2621	2558	2815	2665	131	805	500	1930	5	1	26133306	689	7.53	0.69	12	1.38	350.00	3834.00	3510	20231215	-24.93	1997	20230726	31.95	3510	-24.93	20231215	1997	31.95	20230726	3510	-24.93	20231215	1997	31.95	20230726	8.06	N	060540	500	130 억		99598	N	N	0	N	00	N
14	20231228	120559	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2640	-45	5	-1.68	825095550	312426	13.42	2675	2685	2615	3490	1880	2685	2640.93	0.38	0	34666	2858	2771	2708	2621	2558	2815	2665	131	805	500	1930	5	1	26133306	690	7.54	0.69	12	1.20	350.00	3834.00	3510	20231215	-24.79	1997	20230726	32.20	3510	-24.79	20231215	1997	32.20	20230726	3510	-24.79	20231215	1997	32.20	20230726	8.06	N	060540	500	130 억		99598	N	N	0	N	00	N
15	20231228	110559	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2635	-50	5	-1.86	625603715	236649	10.17	2675	2685	2620	3490	1880	2685	2643.59	0.38	0	20940	2858	2771	2708	2621	2558	2815	2665	131	805	500	1930	5	1	26133306	689	7.53	0.69	12	0.91	350.00	3834.00	3510	20231215	-24.93	1997	20230726	31.95	3510	-24.93	20231215	1997	31.95	20230726	3510	-24.93	20231215	1997	31.95	20230726	8.06	N	060540	500	130 억		99598	N	N	0	N	00	N
16	20231228	100557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2655	-30	5	-1.12	312070770	117511	5.05	2675	2685	2635	3490	1880	2685	2655.67	0.38	0	-1287	2858	2771	2708	2621	2558	2815	2665	131	805	500	1930	5	1	26133306	694	7.59	0.69	12	0.45	350.00	3834.00	3510	20231215	-24.36	1997	20230726	32.95	3510	-24.36	20231215	1997	32.95	20230726	3510	-24.36	20231215	1997	32.95	20230726	8.06	N	060540	500	130 억		99598	N	N	0	N	00	N
17	20231228	090556	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2665	-20	5	-0.74	79781245	29941	1.29	2675	2685	2655	3490	1880	2685	2664.61	0.38	0	-6485	2858	2771	2708	2621	2558	2815	2665	131	805	500	1930	5	1	26133306	696	7.61	0.70	12	0.11	350.00	3834.00	3510	20231215	-24.07	1997	20230726	33.45	3510	-24.07	20231215	1997	33.45	20230726	3510	-24.07	20231215	1997	33.45	20230726	8.06	N	060540	500	130 억		99598	N	N	0	N	00	N
18	20231227	160553	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2685	-55	5	-2.01	6281627790	2305459	104.41	2670	2795	2645	3560	1920	2740	2724.68	0.25	0	-20783	2890	2815	2665	2590	2440	2852	2627	131	820	500	1970	5	1	26133306	702	7.67	0.70	12	8.82	350.00	3834.00	3510	20231215	-23.50	1997	20230726	34.45	3510	-23.50	20231215	1997	34.45	20230726	3510	-23.50	20231215	1997	34.45	20230726	8.12	N	060540	500	130 억		66347	N	N	0	N	00	N
19	20231227	150601	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2680	-60	5	-2.19	6172511950	2264871	102.57	2670	2795	2645	3560	1920	2740	2725.32	0.25	0	-24634	2890	2815	2665	2590	2440	2852	2627	131	820	500	1970	5	1	26133306	700	7.66	0.70	12	8.67	350.00	3834.00	3510	20231215	-23.65	1997	20230726	34.20	3510	-23.65	20231215	1997	34.20	20230726	3510	-23.65	20231215	1997	34.20	20230726	8.12	N	060540	500	130 억		66347	N	N	0	N	00	N
20	20231227	140559	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2690	-50	5	-1.82	6000629915	2200950	99.68	2670	2795	2645	3560	1920	2740	2726.38	0.25	0	-20115	2890	2815	2665	2590	2440	2852	2627	131	820	500	1970	5	1	26133306	703	7.69	0.70	12	8.42	350.00	3834.00	3510	20231215	-23.36	1997	20230726	34.70	3510	-23.36	20231215	1997	34.70	20230726	3510	-23.36	20231215	1997	34.70	20230726	8.12	N	060540	500	130 억		66347	N	N	0	N	00	N
21	20231227	130554	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2715	-25	5	-0.91	5570954915	2040279	92.40	2670	2795	2655	3560	1920	2740	2730.48	0.25	0	-24776	2890	2815	2665	2590	2440	2852	2627	131	820	500	1970	5	1	26133306	710	7.76	0.71	12	7.81	350.00	3834.00	3510	20231215	-22.65	1997	20230726	35.95	3510	-22.65	20231215	1997	35.95	20230726	3510	-22.65	20231215	1997	35.95	20230726	8.12	N	060540	500	130 억		66347	N	N	0	N	00	N
22	20231227	120554	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2770	30	2	1.09	3703155870	1358882	61.54	2670	2785	2655	3560	1920	2740	2725.14	0.25	0	-3273	2890	2815	2665	2590	2440	2852	2627	131	820	500	1970	5	1	26133306	724	7.91	0.72	12	5.20	350.00	3834.00	3510	20231215	-21.08	1997	20230726	38.71	3510	-21.08	20231215	1997	38.71	20230726	3510	-21.08	20231215	1997	38.71	20230726	8.12	N	060540	500	130 억		66347	N	N	0	N	00	N
23	20231227	110557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2725	-15	5	-0.55	2486145100	917401	41.55	2670	2755	2655	3560	1920	2740	2709.95	0.25	0	-16791	2890	2815	2665	2590	2440	2852	2627	131	820	500	1970	5	1	26133306	712	7.79	0.71	12	3.51	350.00	3834.00	3510	20231215	-22.36	1997	20230726	36.45	3510	-22.36	20231215	1997	36.45	20230726	3510	-22.36	20231215	1997	36.45	20230726	8.12	N	060540	500	130 억		66347	N	N	0	N	00	N
24	20231227	100558	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2700	-40	5	-1.46	2153774075	794439	35.98	2670	2755	2655	3560	1920	2740	2711.03	0.25	0	-30652	2890	2815	2665	2590	2440	2852	2627	131	820	500	1970	5	1	26133306	706	7.71	0.70	12	3.04	350.00	3834.00	3510	20231215	-23.08	1997	20230726	35.20	3510	-23.08	20231215	1997	35.20	20230726	3510	-23.08	20231215	1997	35.20	20230726	8.12	N	060540	500	130 억		66347	N	N	0	N	00	N
25	20231227	090559	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2690	-50	5	-1.82	384009505	143427	6.50	2670	2700	2655	3560	1920	2740	2676.94	0.25	0	61	2890	2815	2665	2590	2440	2852	2627	131	820	500	1970	5	1	26133306	703	7.69	0.70	12	0.55	350.00	3834.00	3510	20231215	-23.36	1997	20230726	34.70	3510	-23.36	20231215	1997	34.70	20230726	3510	-23.36	20231215	1997	34.70	20230726	8.12	N	060540	500	130 억		66347	N	N	0	N	00	N
26	20231226	160600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2740	150	2	5.79	5421006835	2074535	212.91	2605	2740	2515	3365	1815	2590	2608.43	0.79	0	-123743	2690	2640	2605	2555	2520	2622	2537	131	775	500	1860	5	1	26133306	716	7.83	0.71	12	7.94	350.00	3834.00	3510	20231215	-21.94	1997	20230726	37.21	3510	-21.94	20231215	1997	37.21	20230726	3510	-21.94	20231215	1997	37.21	20230726	7.93	N	060540	500	130 억		205558	N	N	0	N	00	N
27	20231226	150557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2565	-25	5	-0.97	3289011090	1277728	131.13	2605	2620	2515	3365	1815	2590	2574.09	0.79	0	-105839	2690	2640	2605	2555	2520	2622	2537	131	775	500	1860	5	1	26133306	670	7.33	0.67	12	4.89	350.00	3834.00	3510	20231215	-26.92	1997	20230726	28.44	3510	-26.92	20231215	1997	28.44	20230726	3510	-26.92	20231215	1997	28.44	20230726	7.93	N	060540	500	130 억		205558	N	N	0	N	00	N
28	20231226	140558	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2560	-30	5	-1.16	3112672405	1209104	124.09	2605	2620	2515	3365	1815	2590	2574.34	0.79	0	-100135	2690	2640	2605	2555	2520	2622	2537	131	775	500	1860	5	1	26133306	669	7.31	0.67	12	4.63	350.00	3834.00	3510	20231215	-27.07	1997	20230726	28.19	3510	-27.07	20231215	1997	28.19	20230726	3510	-27.07	20231215	1997	28.19	20230726	7.93	N	060540	500	130 억		205558	N	N	0	N	00	N
29	20231226	130558	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2575	-15	5	-0.58	3011475060	1169532	120.03	2605	2620	2515	3365	1815	2590	2574.92	0.79	0	-98734	2690	2640	2605	2555	2520	2622	2537	131	775	500	1860	5	1	26133306	673	7.36	0.67	12	4.48	350.00	3834.00	3510	20231215	-26.64	1997	20230726	28.94	3510	-26.64	20231215	1997	28.94	20230726	3510	-26.64	20231215	1997	28.94	20230726	7.93	N	060540	500	130 억		205558	N	N	0	N	00	N
30	20231226	120557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2555	-35	5	-1.35	2898250525	1125528	115.51	2605	2620	2515	3365	1815	2590	2574.99	0.79	0	-89767	2690	2640	2605	2555	2520	2622	2537	131	775	500	1860	5	1	26133306	668	7.30	0.67	12	4.31	350.00	3834.00	3510	20231215	-27.21	1997	20230726	27.94	3510	-27.21	20231215	1997	27.94	20230726	3510	-27.21	20231215	1997	27.94	20230726	7.93	N	060540	500	130 억		205558	N	N	0	N	00	N
31	20231226	110600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2560	-30	5	-1.16	2804494205	1088835	111.75	2605	2620	2515	3365	1815	2590	2575.66	0.79	0	-76443	2690	2640	2605	2555	2520	2622	2537	131	775	500	1860	5	1	26133306	669	7.31	0.67	12	4.17	350.00	3834.00	3510	20231215	-27.07	1997	20230726	28.19	3510	-27.07	20231215	1997	28.19	20230726	3510	-27.07	20231215	1997	28.19	20230726	7.93	N	060540	500	130 억		205558	N	N	0	N	00	N
32	20231226	100557	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2570	-20	5	-0.77	2656489195	1030753	105.79	2605	2620	2515	3365	1815	2590	2577.21	0.79	0	-68766	2690	2640	2605	2555	2520	2622	2537	131	775	500	1860	5	1	26133306	672	7.34	0.67	12	3.94	350.00	3834.00	3510	20231215	-26.78	1997	20230726	28.69	3510	-26.78	20231215	1997	28.69	20230726	3510	-26.78	20231215	1997	28.69	20230726	7.93	N	060540	500	130 억		205558	N	N	0	N	00	N
33	20231226	090558	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2605	15	2	0.58	528228825	203034	20.84	2605	2615	2575	3365	1815	2590	2601.78	0.79	0	-39501	2690	2640	2605	2555	2520	2622	2537	131	775	500	1860	5	1	26133306	681	7.44	0.68	12	0.78	350.00	3834.00	3510	20231215	-25.78	1997	20230726	30.45	3510	-25.78	20231215	1997	30.45	20230726	3510	-25.78	20231215	1997	30.45	20230726	7.93	N	060540	500	130 억		205558	N	N	0	N	00	N
34	20231222	160551	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2590	-65	5	-2.45	2435243425	937465	44.63	2650	2655	2570	3450	1860	2655	2597.43	0.94	0	-39469	2828	2741	2663	2576	2498	2702	2537	131	795	500	1910	5	1	26133306	677	7.40	0.68	12	3.59	350.00	3834.00	3510	20231215	-26.21	1997	20230726	29.69	3510	-26.21	20231215	1997	29.69	20230726	3510	-26.21	20231215	1997	29.69	20230726	7.47	N	060540	500	130 억		245403	N	N	0	N	00	N
35	20231222	150549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2580	-75	5	-2.82	2093914905	805289	38.34	2650	2655	2570	3450	1860	2655	2599.89	0.94	0	-29402	2828	2741	2663	2576	2498	2702	2537	131	795	500	1910	5	1	26133306	674	7.37	0.67	12	3.08	350.00	3834.00	3510	20231215	-26.50	1997	20230726	29.19	3510	-26.50	20231215	1997	29.19	20230726	3510	-26.50	20231215	1997	29.19	20230726	7.47	N	060540	500	130 억		245403	N	N	0	N	00	N
36	20231222	140545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2585	-70	5	-2.64	1623624935	623162	29.67	2650	2655	2580	3450	1860	2655	2605.09	0.94	0	-10049	2828	2741	2663	2576	2498	2702	2537	131	795	500	1910	5	1	26133306	676	7.39	0.67	12	2.38	350.00	3834.00	3510	20231215	-26.35	1997	20230726	29.44	3510	-26.35	20231215	1997	29.44	20230726	3510	-26.35	20231215	1997	29.44	20230726	7.47	N	060540	500	130 억		245403	N	N	0	N	00	N
37	20231222	130547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2620	-35	5	-1.32	1161795540	444974	21.19	2650	2655	2585	3450	1860	2655	2610.47	0.94	0	15198	2828	2741	2663	2576	2498	2702	2537	131	795	500	1910	5	1	26133306	685	7.49	0.68	12	1.70	350.00	3834.00	3510	20231215	-25.36	1997	20230726	31.20	3510	-25.36	20231215	1997	31.20	20230726	3510	-25.36	20231215	1997	31.20	20230726	7.47	N	060540	500	130 억		245403	N	N	0	N	00	N
38	20231222	120546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2600	-55	5	-2.07	1062681390	406955	19.38	2650	2655	2585	3450	1860	2655	2610.80	0.94	0	17823	2828	2741	2663	2576	2498	2702	2537	131	795	500	1910	5	1	26133306	679	7.43	0.68	12	1.56	350.00	3834.00	3510	20231215	-25.93	1997	20230726	30.20	3510	-25.93	20231215	1997	30.20	20230726	3510	-25.93	20231215	1997	30.20	20230726	7.47	N	060540	500	130 억		245403	N	N	0	N	00	N
39	20231222	110548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2600	-55	5	-2.07	817773495	312592	14.88	2650	2655	2590	3450	1860	2655	2615.52	0.94	0	14561	2828	2741	2663	2576	2498	2702	2537	131	795	500	1910	5	1	26133306	679	7.43	0.68	12	1.20	350.00	3834.00	3510	20231215	-25.93	1997	20230726	30.20	3510	-25.93	20231215	1997	30.20	20230726	3510	-25.93	20231215	1997	30.20	20230726	7.47	N	060540	500	130 억		245403	N	N	0	N	00	N
40	20231222	100545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2615	-40	5	-1.51	487731105	185635	8.84	2650	2655	2595	3450	1860	2655	2626.66	0.94	0	-8905	2828	2741	2663	2576	2498	2702	2537	131	795	500	1910	5	1	26133306	683	7.47	0.68	12	0.71	350.00	3834.00	3510	20231215	-25.50	1997	20230726	30.95	3510	-25.50	20231215	1997	30.95	20230726	3510	-25.50	20231215	1997	30.95	20230726	7.47	N	060540	500	130 억		245403	N	N	0	N	00	N
41	20231222	090546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2640	-15	5	-0.56	177365155	67111	3.20	2650	2655	2630	3450	1860	2655	2641.97	0.94	0	-14683	2828	2741	2663	2576	2498	2702	2537	131	795	500	1910	5	1	26133306	690	7.54	0.69	12	0.26	350.00	3834.00	3510	20231215	-24.79	1997	20230726	32.20	3510	-24.79	20231215	1997	32.20	20230726	3510	-24.79	20231215	1997	32.20	20230726	7.47	N	060540	500	130 억		245403	N	N	0	N	00	N
42	20231221	160543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2655	-90	5	-3.28	5535319010	2070669	132.20	2725	2750	2585	3565	1925	2745	2673.32	1.08	0	-37380	2885	2815	2775	2705	2665	2795	2685	131	820	500	1970	5	1	26133306	694	7.59	0.69	12	7.92	350.00	3834.00	3510	20231215	-24.36	1997	20230726	32.95	3510	-24.36	20231215	1997	32.95	20230726	3510	-24.36	20231215	1997	32.95	20230726	7.87	N	060540	500	130 억		282968	N	N	0	N	00	N
43	20231221	150544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2610	-135	5	-4.92	4673354580	1741648	111.19	2725	2750	2605	3565	1925	2745	2683.26	1.08	0	-9522	2885	2815	2775	2705	2665	2795	2685	131	820	500	1970	5	1	26133306	682	7.46	0.68	12	6.66	350.00	3834.00	3510	20231215	-25.64	1997	20230726	30.70	3510	-25.64	20231215	1997	30.70	20230726	3510	-25.64	20231215	1997	30.70	20230726	7.87	N	060540	500	130 억		282968	N	N	0	N	00	N
44	20231221	140544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2650	-95	5	-3.46	3781809190	1401873	89.50	2725	2750	2635	3565	1925	2745	2697.65	1.08	0	-50688	2885	2815	2775	2705	2665	2795	2685	131	820	500	1970	5	1	26133306	693	7.57	0.69	12	5.36	350.00	3834.00	3510	20231215	-24.50	1997	20230726	32.70	3510	-24.50	20231215	1997	32.70	20230726	3510	-24.50	20231215	1997	32.70	20230726	7.87	N	060540	500	130 억		282968	N	N	0	N	00	N
45	20231221	130544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2710	-35	5	-1.28	2466263825	908283	57.99	2725	2750	2685	3565	1925	2745	2715.27	1.08	0	-63606	2885	2815	2775	2705	2665	2795	2685	131	820	500	1970	5	1	26133306	708	7.74	0.71	12	3.48	350.00	3834.00	3510	20231215	-22.79	1997	20230726	35.70	3510	-22.79	20231215	1997	35.70	20230726	3510	-22.79	20231215	1997	35.70	20230726	7.87	N	060540	500	130 억		282968	N	N	0	N	00	N
46	20231221	120546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2735	-10	5	-0.36	2264803095	834004	53.25	2725	2750	2685	3565	1925	2745	2715.54	1.08	0	-59352	2885	2815	2775	2705	2665	2795	2685	131	820	500	1970	5	1	26133306	715	7.81	0.71	12	3.19	350.00	3834.00	3510	20231215	-22.08	1997	20230726	36.96	3510	-22.08	20231215	1997	36.96	20230726	3510	-22.08	20231215	1997	36.96	20230726	7.87	N	060540	500	130 억		282968	N	N	0	N	00	N
47	20231221	110546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2715	-30	5	-1.09	1905615655	702662	44.86	2725	2745	2685	3565	1925	2745	2711.95	1.08	0	-66373	2885	2815	2775	2705	2665	2795	2685	131	820	500	1970	5	1	26133306	710	7.76	0.71	12	2.69	350.00	3834.00	3510	20231215	-22.65	1997	20230726	35.95	3510	-22.65	20231215	1997	35.95	20230726	3510	-22.65	20231215	1997	35.95	20230726	7.87	N	060540	500	130 억		282968	N	N	0	N	00	N
48	20231221	100543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2730	-15	5	-0.55	1393940655	513440	32.78	2725	2745	2685	3565	1925	2745	2714.85	1.08	0	-67955	2885	2815	2775	2705	2665	2795	2685	131	820	500	1970	5	1	26133306	713	7.80	0.71	12	1.96	350.00	3834.00	3510	20231215	-22.22	1997	20230726	36.71	3510	-22.22	20231215	1997	36.71	20230726	3510	-22.22	20231215	1997	36.71	20230726	7.87	N	060540	500	130 억		282968	N	N	0	N	00	N
49	20231221	090544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2725	-20	5	-0.73	363671185	133650	8.53	2725	2740	2705	3565	1925	2745	2720.89	1.08	0	-36376	2885	2815	2775	2705	2665	2795	2685	131	820	500	1970	5	1	26133306	712	7.79	0.71	12	0.51	350.00	3834.00	3510	20231215	-22.36	1997	20230726	36.45	3510	-22.36	20231215	1997	36.45	20230726	3510	-22.36	20231215	1997	36.45	20230726	7.87	N	060540	500	130 억		282968	N	N	0	N	00	N
50	20231220	160545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2745	-75	5	-2.66	4181180585	1500748	44.38	2820	2845	2735	3665	1975	2820	2786.22	1.13	0	-5458	3053	2936	2868	2751	2683	2902	2717	131	845	500	2030	5	1	26133306	717	7.84	0.72	12	5.74	350.00	3834.00	3510	20231215	-21.79	1997	20230726	37.46	3510	-21.79	20231215	1997	37.46	20230726	3510	-21.79	20231215	1997	37.46	20230726	7.48	N	060540	500	130 억		295847	N	N	0	N	00	N
51	20231220	150616	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2755	-65	5	-2.30	3423977830	1224730	36.22	2820	2845	2750	3665	1975	2820	2795.69	1.13	0	-33802	3053	2936	2868	2751	2683	2902	2717	131	845	500	2030	5	1	26133306	720	7.87	0.72	12	4.69	350.00	3834.00	3510	20231215	-21.51	1997	20230726	37.96	3510	-21.51	20231215	1997	37.96	20230726	3510	-21.51	20231215	1997	37.96	20230726	7.48	N	060540	500	130 억		295847	N	N	0	N	00	N
52	20231220	140623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2765	-55	5	-1.95	2785240835	993351	29.38	2820	2845	2765	3665	1975	2820	2803.87	1.13	0	-53118	3053	2936	2868	2751	2683	2902	2717	131	845	500	2030	5	1	26133306	723	7.90	0.72	12	3.80	350.00	3834.00	3510	20231215	-21.23	1997	20230726	38.46	3510	-21.23	20231215	1997	38.46	20230726	3510	-21.23	20231215	1997	38.46	20230726	7.48	N	060540	500	130 억		295847	N	N	0	N	00	N
53	20231220	130618	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2785	-35	5	-1.24	2388846990	850471	25.15	2820	2845	2775	3665	1975	2820	2808.84	1.13	0	-43742	3053	2936	2868	2751	2683	2902	2717	131	845	500	2030	5	1	26133306	728	7.96	0.73	12	3.25	350.00	3834.00	3510	20231215	-20.66	1997	20230726	39.46	3510	-20.66	20231215	1997	39.46	20230726	3510	-20.66	20231215	1997	39.46	20230726	7.48	N	060540	500	130 억		295847	N	N	0	N	00	N
54	20231220	120542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2805	-15	5	-0.53	2168399115	771466	22.81	2820	2845	2775	3665	1975	2820	2810.74	1.13	0	-29614	3053	2936	2868	2751	2683	2902	2717	131	845	500	2030	5	1	26133306	733	8.01	0.73	12	2.95	350.00	3834.00	3510	20231215	-20.09	1997	20230726	40.46	3510	-20.09	20231215	1997	40.46	20230726	3510	-20.09	20231215	1997	40.46	20230726	7.48	N	060540	500	130 억		295847	N	N	0	N	00	N
55	20231220	110545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2795	-25	5	-0.89	1699614160	603597	17.85	2820	2845	2785	3665	1975	2820	2815.80	1.13	0	-61587	3053	2936	2868	2751	2683	2902	2717	131	845	500	2030	5	1	26133306	730	7.99	0.73	12	2.31	350.00	3834.00	3510	20231215	-20.37	1997	20230726	39.96	3510	-20.37	20231215	1997	39.96	20230726	3510	-20.37	20231215	1997	39.96	20230726	7.48	N	060540	500	130 억		295847	N	N	0	N	00	N
56	20231220	100545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2825	5	2	0.18	1142388315	404936	11.98	2820	2845	2795	3665	1975	2820	2821.16	1.13	0	-65438	3053	2936	2868	2751	2683	2902	2717	131	845	500	2030	5	1	26133306	738	8.07	0.74	12	1.55	350.00	3834.00	3510	20231215	-19.52	1997	20230726	41.46	3510	-19.52	20231215	1997	41.46	20230726	3510	-19.52	20231215	1997	41.46	20230726	7.48	N	060540	500	130 억		295847	N	N	0	N	00	N
57	20231220	090543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2815	-5	5	-0.18	294279065	104632	3.09	2820	2835	2795	3665	1975	2820	2812.47	1.13	0	-10486	3053	2936	2868	2751	2683	2902	2717	131	845	500	2030	5	1	26133306	736	8.04	0.73	12	0.40	350.00	3834.00	3510	20231215	-19.80	1997	20230726	40.96	3510	-19.80	20231215	1997	40.96	20230726	3510	-19.80	20231215	1997	40.96	20230726	7.48	N	060540	500	130 억		295847	N	N	0	N	00	N
58	20231219	160544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2820	-180	5	-6.00	9507575000	3325515	58.70	2945	2985	2800	3900	2100	3000	2859.20	0.75	0	92227	3190	3095	3010	2915	2830	3052	2872	131	900	500	2160	5	1	26133306	737	8.06	0.74	12	12.73	350.00	3834.00	3510	20231215	-19.66	1997	20230726	41.21	3510	-19.66	20231215	1997	41.21	20230726	3510	-19.66	20231215	1997	41.21	20230726	5.47	N	060540	500	130 억		195458	N	N	0	N	00	N
59	20231219	150545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2830	-170	5	-5.67	8766269800	3062021	54.05	2945	2985	2800	3900	2100	3000	2862.90	0.75	0	81141	3190	3095	3010	2915	2830	3052	2872	131	900	500	2160	5	1	26133306	740	8.09	0.74	12	11.72	350.00	3834.00	3510	20231215	-19.37	1997	20230726	41.71	3510	-19.37	20231215	1997	41.71	20230726	3510	-19.37	20231215	1997	41.71	20230726	5.47	N	060540	500	130 억		195458	N	N	0	N	00	N
60	20231219	140543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2845	-155	5	-5.17	7636373750	2660710	46.97	2945	2985	2815	3900	2100	3000	2870.04	0.75	0	32820	3190	3095	3010	2915	2830	3052	2872	131	900	500	2160	5	1	26133306	743	8.13	0.74	12	10.18	350.00	3834.00	3510	20231215	-18.95	1997	20230726	42.46	3510	-18.95	20231215	1997	42.46	20230726	3510	-18.95	20231215	1997	42.46	20230726	5.47	N	060540	500	130 억		195458	N	N	0	N	00	N
61	20231219	130546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2855	-145	5	-4.83	6308427945	2191928	38.69	2945	2985	2835	3900	2100	3000	2878.02	0.75	0	-74776	3190	3095	3010	2915	2830	3052	2872	131	900	500	2160	5	1	26133306	746	8.16	0.74	12	8.39	350.00	3834.00	3510	20231215	-18.66	1997	20230726	42.96	3510	-18.66	20231215	1997	42.96	20230726	3510	-18.66	20231215	1997	42.96	20230726	5.47	N	060540	500	130 억		195458	N	N	0	N	00	N
62	20231219	120547	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2865	-135	5	-4.50	5805393090	2015693	35.58	2945	2985	2835	3900	2100	3000	2880.09	0.75	0	-97853	3190	3095	3010	2915	2830	3052	2872	131	900	500	2160	5	1	26133306	749	8.19	0.75	12	7.71	350.00	3834.00	3510	20231215	-18.38	1997	20230726	43.47	3510	-18.38	20231215	1997	43.47	20230726	3510	-18.38	20231215	1997	43.47	20230726	5.47	N	060540	500	130 억		195458	N	N	0	N	00	N
63	20231219	110545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2890	-110	5	-3.67	5195661810	1803936	31.84	2945	2985	2835	3900	2100	3000	2880.17	0.75	0	-117710	3190	3095	3010	2915	2830	3052	2872	131	900	500	2160	5	1	26133306	755	8.26	0.75	12	6.90	350.00	3834.00	3510	20231215	-17.66	1997	20230726	44.72	3510	-17.66	20231215	1997	44.72	20230726	3510	-17.66	20231215	1997	44.72	20230726	5.47	N	060540	500	130 억		195458	N	N	0	N	00	N
64	20231219	100543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2870	-130	5	-4.33	4399893610	1527227	26.96	2945	2985	2835	3900	2100	3000	2880.96	0.75	0	-132502	3190	3095	3010	2915	2830	3052	2872	131	900	500	2160	5	1	26133306	750	8.20	0.75	12	5.84	350.00	3834.00	3510	20231215	-18.23	1997	20230726	43.72	3510	-18.23	20231215	1997	43.72	20230726	3510	-18.23	20231215	1997	43.72	20230726	5.47	N	060540	500	130 억		195458	N	N	0	N	00	N
65	20231219	090543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2860	-140	5	-4.67	2195166380	757866	13.38	2945	2985	2835	3900	2100	3000	2896.49	0.75	0	-44131	3190	3095	3010	2915	2830	3052	2872	131	900	500	2160	5	1	26133306	747	8.17	0.75	12	2.90	350.00	3834.00	3510	20231215	-18.52	1997	20230726	43.21	3510	-18.52	20231215	1997	43.21	20230726	3510	-18.52	20231215	1997	43.21	20230726	5.47	N	060540	500	130 억		195458	N	N	0	N	00	N
66	20231218	160541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3000	-460	5	-13.29	16644954120	5528371	19.16	3080	3105	2925	4495	2425	3460	3010.84	1.55	0	-208031	4036	3747	3221	2932	2406	3892	3077	131	1035	500	2490	5	1	26133306	784	8.57	0.78	12	21.15	350.00	3834.00	3510	20231215	-14.53	1997	20230726	50.23	3510	-14.53	20231215	1997	50.23	20230726	3510	-14.53	20231215	1997	50.23	20230726	5.17	N	060540	500	130 억		404673	N	N	0	N	00	N
67	20231218	150542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2995	-465	5	-13.44	15595637210	5177972	17.95	3080	3105	2925	4495	2425	3460	3011.86	1.55	0	-187716	4036	3747	3221	2932	2406	3892	3077	131	1035	500	2490	5	1	26133306	783	8.56	0.78	12	19.81	350.00	3834.00	3510	20231215	-14.67	1997	20230726	49.97	3510	-14.67	20231215	1997	49.97	20230726	3510	-14.67	20231215	1997	49.97	20230726	5.17	N	060540	500	130 억		404673	N	N	0	N	00	N
68	20231218	140540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2950	-510	5	-14.74	13743246690	4553605	15.79	3080	3105	2945	4495	2425	3460	3018.04	1.55	0	-179414	4036	3747	3221	2932	2406	3892	3077	131	1035	500	2490	5	1	26133306	771	8.43	0.77	12	17.42	350.00	3834.00	3510	20231215	-15.95	1997	20230726	47.72	3510	-15.95	20231215	1997	47.72	20230726	3510	-15.95	20231215	1997	47.72	20230726	5.17	N	060540	500	130 억		404673	N	N	0	N	00	N
69	20231218	130541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3005	-455	5	-13.15	12189636915	4031156	13.97	3080	3105	2970	4495	2425	3460	3023.79	1.55	0	-194545	4036	3747	3221	2932	2406	3892	3077	131	1035	500	2490	5	1	26133306	785	8.59	0.78	12	15.43	350.00	3834.00	3510	20231215	-14.39	1997	20230726	50.48	3510	-14.39	20231215	1997	50.48	20230726	3510	-14.39	20231215	1997	50.48	20230726	5.17	N	060540	500	130 억		404673	N	N	0	N	00	N
70	20231218	120537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2995	-465	5	-13.44	11664217970	3856413	13.37	3080	3105	2970	4495	2425	3460	3024.56	1.55	0	-183043	4036	3747	3221	2932	2406	3892	3077	131	1035	500	2490	5	1	26133306	783	8.56	0.78	12	14.76	350.00	3834.00	3510	20231215	-14.67	1997	20230726	49.97	3510	-14.67	20231215	1997	49.97	20230726	3510	-14.67	20231215	1997	49.97	20230726	5.17	N	060540	500	130 억		404673	N	N	0	N	00	N
71	20231218	110540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3030	-430	5	-12.43	10361175870	3421764	11.86	3080	3105	2970	4495	2425	3460	3027.94	1.55	0	-161724	4036	3747	3221	2932	2406	3892	3077	131	1035	500	2490	5	1	26133306	792	8.66	0.79	12	13.09	350.00	3834.00	3510	20231215	-13.68	1997	20230726	51.73	3510	-13.68	20231215	1997	51.73	20230726	3510	-13.68	20231215	1997	51.73	20230726	5.17	N	060540	500	130 억		404673	N	N	0	N	00	N
72	20231218	100540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3000	-460	5	-13.29	8528111120	2814290	9.76	3080	3105	2970	4495	2425	3460	3030.19	1.55	0	-123848	4036	3747	3221	2932	2406	3892	3077	131	1035	500	2490	5	1	26133306	784	8.57	0.78	12	10.77	350.00	3834.00	3510	20231215	-14.53	1997	20230726	50.23	3510	-14.53	20231215	1997	50.23	20230726	3510	-14.53	20231215	1997	50.23	20230726	5.17	N	060540	500	130 억		404673	N	N	0	N	00	N
73	20231218	090536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	3035	-425	5	-12.28	3281868565	1070610	3.71	3080	3105	3010	4495	2425	3460	3065.18	1.55	0	58245	4036	3747	3221	2932	2406	3892	3077	131	1035	500	2490	5	1	26133306	793	8.67	0.79	12	4.10	350.00	3834.00	3510	20231215	-13.53	1997	20230726	51.98	3510	-13.53	20231215	1997	51.98	20230726	3510	-13.53	20231215	1997	51.98	20230726	5.17	N	060540	500	130 억		404673	N	N	0	N	00	N
74	20231215	160538	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	3460	735	2	26.97	92372320910	28231014	3908.63	2740	3510	2695	3540	1910	2725	3271.42	2.33	0	-198845	2855	2790	2715	2650	2575	2822	2682	131	815	500	1960	5	1	26133306	904	9.89	0.90	12	108.03	350.00	3834.00	3510	20231215	-1.42	1997	20230726	73.26	3510	-1.42	20231215	1997	73.26	20230726	3510	-1.42	20231215	1997	73.26	20230726	5.14	N	060540	500	130 억		608347	N	N	0	N	00	N
75	20231215	150541	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	3405	680	2	24.95	81293189515	25031588	3465.66	2740	3475	2695	3540	1910	2725	3247.62	2.33	0	-177398	2855	2790	2715	2650	2575	2822	2682	131	815	500	1960	5	1	26133306	890	9.73	0.89	12	95.78	350.00	3834.00	3475	20231215	-2.01	1997	20230726	70.51	3475	-2.01	20231215	1997	70.51	20230726	3475	-2.01	20231215	1997	70.51	20230726	5.14	N	060540	500	130 억		608347	N	N	0	N	00	N
76	20231215	140540	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	3215	490	2	17.98	61609085680	19140943	2650.09	2740	3455	2695	3540	1910	2725	3218.71	2.33	0	102271	2855	2790	2715	2650	2575	2822	2682	131	815	500	1960	5	1	26133306	840	9.19	0.84	12	73.24	350.00	3834.00	3455	20231215	-6.95	1997	20230726	60.99	3455	-6.95	20231215	1997	60.99	20230726	3455	-6.95	20231215	1997	60.99	20230726	5.14	N	060540	500	130 억		608347	N	N	0	N	00	N
77	20231215	130537	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	3195	470	2	17.25	56530624395	17547455	2429.47	2740	3455	2695	3540	1910	2725	3221.59	2.33	0	212781	2855	2790	2715	2650	2575	2822	2682	131	815	500	1960	5	1	26133306	835	9.13	0.83	12	67.15	350.00	3834.00	3455	20231215	-7.53	1997	20230726	59.99	3455	-7.53	20231215	1997	59.99	20230726	3455	-7.53	20231215	1997	59.99	20230726	5.14	N	060540	500	130 억		608347	N	N	0	N	00	N
78	20231215	120538	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	3310	585	2	21.47	50314350495	15613347	2161.69	2740	3455	2695	3540	1910	2725	3222.52	2.33	0	93032	2855	2790	2715	2650	2575	2822	2682	131	815	500	1960	5	1	26133306	865	9.46	0.86	12	59.75	350.00	3834.00	3455	20231215	-4.20	1997	20230726	65.75	3455	-4.20	20231215	1997	65.75	20230726	3455	-4.20	20231215	1997	65.75	20230726	5.14	N	060540	500	130 억		608347	N	N	0	N	00	N
79	20231215	110533	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	3340	615	2	22.57	40112307660	12511471	1732.23	2740	3455	2695	3540	1910	2725	3206.04	2.33	0	-89460	2855	2790	2715	2650	2575	2822	2682	131	815	500	1960	5	1	26133306	873	9.54	0.87	12	47.88	350.00	3834.00	3455	20231215	-3.33	1997	20230726	67.25	3455	-3.33	20231215	1997	67.25	20230726	3455	-3.33	20231215	1997	67.25	20230726	5.14	N	060540	500	130 억		608347	N	N	0	N	00	N
80	20231215	100539	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	3150	425	2	15.60	8405323110	2763833	382.66	2740	3230	2695	3540	1910	2725	3041.18	2.33	0	-121867	2855	2790	2715	2650	2575	2822	2682	131	815	500	1960	5	1	26133306	823	9.00	0.82	12	10.58	350.00	3834.00	3230	20231215	-2.48	1997	20230726	57.74	3230	-2.48	20231215	1997	57.74	20230726	3230	-2.48	20231215	1997	57.74	20230726	5.14	N	060540	500	130 억		608347	N	N	0	N	00	N
81	20231215	090539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2770	45	2	1.65	343354555	124610	17.25	2740	2780	2735	3540	1910	2725	2755.43	2.33	0	8725	2855	2790	2715	2650	2575	2822	2682	131	815	500	1960	5	1	26133306	724	7.91	0.72	12	0.48	350.00	3834.00	2965	20231122	-6.58	1997	20230726	38.71	2965	-6.58	20231122	1997	38.71	20230726	2965	-6.58	20231122	1997	38.71	20230726	5.14	N	060540	500	130 억		608347	N	N	0	N	00	N
82	20231214	160535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2725	30	2	1.11	1945049130	716837	407.10	2720	2780	2640	3500	1890	2695	2713.38	2.31	0	7612	2785	2740	2685	2640	2585	2712	2612	131	805	500	1940	5	1	26133306	712	7.79	0.71	12	2.74	350.00	3834.00	2965	20231122	-8.09	1997	20230726	36.45	2965	-8.09	20231122	1997	36.45	20230726	2965	-8.09	20231122	1997	36.45	20230726	5.05	N	060540	500	130 억		603973	N	N	0	N	00	N
83	20231214	150555	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2715	20	2	0.74	1883792150	694318	394.32	2720	2780	2640	3500	1890	2695	2713.15	2.31	0	10093	2785	2740	2685	2640	2585	2712	2612	131	805	500	1940	5	1	26133306	710	7.76	0.71	12	2.66	350.00	3834.00	2965	20231122	-8.43	1997	20230726	35.95	2965	-8.43	20231122	1997	35.95	20230726	2965	-8.43	20231122	1997	35.95	20230726	5.05	N	060540	500	130 억		603973	N	N	0	N	00	N
84	20231214	140544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2695	0	3	0.00	1658234755	610372	346.64	2720	2780	2640	3500	1890	2695	2716.76	2.31	0	468	2785	2740	2685	2640	2585	2712	2612	131	805	500	1940	5	1	26133306	704	7.70	0.70	12	2.34	350.00	3834.00	2965	20231122	-9.11	1997	20230726	34.95	2965	-9.11	20231122	1997	34.95	20230726	2965	-9.11	20231122	1997	34.95	20230726	5.05	N	060540	500	130 억		603973	N	N	0	N	00	N
85	20231214	130550	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2670	-25	5	-0.93	1490296455	547569	310.97	2720	2780	2640	3500	1890	2695	2721.66	2.31	0	-15971	2785	2740	2685	2640	2585	2712	2612	131	805	500	1940	5	1	26133306	698	7.63	0.70	12	2.10	350.00	3834.00	2965	20231122	-9.95	1997	20230726	33.70	2965	-9.95	20231122	1997	33.70	20230726	2965	-9.95	20231122	1997	33.70	20230726	5.05	N	060540	500	130 억		603973	N	N	0	N	00	N
86	20231214	120601	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2715	20	2	0.74	1280620735	469229	266.48	2720	2780	2695	3500	1890	2695	2729.20	2.31	0	-30537	2785	2740	2685	2640	2585	2712	2612	131	805	500	1940	5	1	26133306	710	7.76	0.71	12	1.80	350.00	3834.00	2965	20231122	-8.43	1997	20230726	35.95	2965	-8.43	20231122	1997	35.95	20230726	2965	-8.43	20231122	1997	35.95	20230726	5.05	N	060540	500	130 억		603973	N	N	0	N	00	N
87	20231214	110537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2720	25	2	0.93	746402565	274465	155.87	2720	2760	2695	3500	1890	2695	2719.48	2.31	0	-3270	2785	2740	2685	2640	2585	2712	2612	131	805	500	1940	5	1	26133306	711	7.77	0.71	12	1.05	350.00	3834.00	2965	20231122	-8.26	1997	20230726	36.20	2965	-8.26	20231122	1997	36.20	20230726	2965	-8.26	20231122	1997	36.20	20230726	5.05	N	060540	500	130 억		603973	N	N	0	N	00	N
88	20231214	100531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2715	20	2	0.74	586198340	215508	122.39	2720	2760	2695	3500	1890	2695	2720.08	2.31	0	13460	2785	2740	2685	2640	2585	2712	2612	131	805	500	1940	5	1	26133306	710	7.76	0.71	12	0.82	350.00	3834.00	2965	20231122	-8.43	1997	20230726	35.95	2965	-8.43	20231122	1997	35.95	20230726	2965	-8.43	20231122	1997	35.95	20230726	5.05	N	060540	500	130 억		603973	N	N	0	N	00	N
89	20231214	090511	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2710	15	2	0.56	178404620	65350	37.11	2720	2760	2705	3500	1890	2695	2729.99	2.31	0	-3070	2785	2740	2685	2640	2585	2712	2612	131	805	500	1940	5	1	26133306	708	7.74	0.71	12	0.25	350.00	3834.00	2965	20231122	-8.60	1997	20230726	35.70	2965	-8.60	20231122	1997	35.70	20230726	2965	-8.60	20231122	1997	35.70	20230726	5.05	N	060540	500	130 억		603973	N	N	0	N	00	N
90	20231213	160534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2695	15	2	0.56	442255020	164714	51.76	2700	2730	2630	3480	1880	2680	2684.99	2.37	0	-15342	2773	2726	2643	2596	2513	2750	2620	131	800	500	1920	5	1	26133306	704	7.70	0.70	12	0.63	350.00	3834.00	2965	20231122	-9.11	1997	20230726	34.95	2965	-9.11	20231122	1997	34.95	20230726	2965	-9.11	20231122	1997	34.95	20230726	5.08	N	060540	500	130 억		618494	N	N	0	N	00	N
91	20231213	150546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2700	20	2	0.75	430690405	160412	50.41	2700	2730	2630	3480	1880	2680	2684.90	2.37	0	-12568	2773	2726	2643	2596	2513	2750	2620	131	800	500	1920	5	1	26133306	706	7.71	0.70	12	0.61	350.00	3834.00	2965	20231122	-8.94	1997	20230726	35.20	2965	-8.94	20231122	1997	35.20	20230726	2965	-8.94	20231122	1997	35.20	20230726	5.08	N	060540	500	130 억		618494	N	N	0	N	00	N
92	20231213	140546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2700	20	2	0.75	397193695	147947	46.49	2700	2730	2630	3480	1880	2680	2684.70	2.37	0	-10020	2773	2726	2643	2596	2513	2750	2620	131	800	500	1920	5	1	26133306	706	7.71	0.70	12	0.57	350.00	3834.00	2965	20231122	-8.94	1997	20230726	35.20	2965	-8.94	20231122	1997	35.20	20230726	2965	-8.94	20231122	1997	35.20	20230726	5.08	N	060540	500	130 억		618494	N	N	0	N	00	N
93	20231213	130545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2700	20	2	0.75	368037785	137123	43.09	2700	2730	2630	3480	1880	2680	2684.00	2.37	0	-9469	2773	2726	2643	2596	2513	2750	2620	131	800	500	1920	5	1	26133306	706	7.71	0.70	12	0.52	350.00	3834.00	2965	20231122	-8.94	1997	20230726	35.20	2965	-8.94	20231122	1997	35.20	20230726	2965	-8.94	20231122	1997	35.20	20230726	5.08	N	060540	500	130 억		618494	N	N	0	N	00	N
94	20231213	120544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2700	20	2	0.75	294070765	109837	34.51	2700	2730	2630	3480	1880	2680	2677.34	2.37	0	-14382	2773	2726	2643	2596	2513	2750	2620	131	800	500	1920	5	1	26133306	706	7.71	0.70	12	0.42	350.00	3834.00	2965	20231122	-8.94	1997	20230726	35.20	2965	-8.94	20231122	1997	35.20	20230726	2965	-8.94	20231122	1997	35.20	20230726	5.08	N	060540	500	130 억		618494	N	N	0	N	00	N
95	20231213	110545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2705	25	2	0.93	270384335	101039	31.75	2700	2730	2630	3480	1880	2680	2676.04	2.37	0	-15076	2773	2726	2643	2596	2513	2750	2620	131	800	500	1920	5	1	26133306	707	7.73	0.71	12	0.39	350.00	3834.00	2965	20231122	-8.77	1997	20230726	35.45	2965	-8.77	20231122	1997	35.45	20230726	2965	-8.77	20231122	1997	35.45	20230726	5.08	N	060540	500	130 억		618494	N	N	0	N	00	N
96	20231213	100549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2660	-20	5	-0.75	182606285	68283	21.46	2700	2730	2630	3480	1880	2680	2674.26	2.37	0	-7129	2773	2726	2643	2596	2513	2750	2620	131	800	500	1920	5	1	26133306	695	7.60	0.69	12	0.26	350.00	3834.00	2965	20231122	-10.29	1997	20230726	33.20	2965	-10.29	20231122	1997	33.20	20230726	2965	-10.29	20231122	1997	33.20	20230726	5.08	N	060540	500	130 억		618494	N	N	0	N	00	N
97	20231213	090540	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2695	15	2	0.56	7612715	2827	0.89	2700	2700	2655	3480	1880	2680	2692.86	2.37	0	-182	2773	2726	2643	2596	2513	2750	2620	131	800	500	1920	5	1	26133306	704	7.70	0.70	12	0.01	350.00	3834.00	2965	20231122	-9.11	1997	20230726	34.95	2965	-9.11	20231122	1997	34.95	20230726	2965	-9.11	20231122	1997	34.95	20230726	5.08	N	060540	500	130 억		618494	N	N	0	N	00	N
98	20231212	160521	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2680	25	2	0.94	822945320	313645	261.69	2660	2690	2560	3450	1860	2655	2623.52	2.30	0	16495	2718	2686	2648	2616	2578	2690	2620	131	795	500	1910	5	1	26133306	700	7.66	0.70	12	1.20	350.00	3834.00	2965	20231122	-9.61	1997	20230726	34.20	2965	-9.61	20231122	1997	34.20	20230726	2965	-9.61	20231122	1997	34.20	20230726	5.14	N	060540	500	130 억		601336	N	N	0	N	00	N
99	20231212	150528	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2680	25	2	0.94	706867015	270277	225.50	2660	2680	2560	3450	1860	2655	2615.34	2.30	0	38399	2718	2686	2648	2616	2578	2690	2620	131	795	500	1910	5	1	26133306	700	7.66	0.70	12	1.03	350.00	3834.00	2965	20231122	-9.61	1997	20230726	34.20	2965	-9.61	20231122	1997	34.20	20230726	2965	-9.61	20231122	1997	34.20	20230726	5.14	N	060540	500	130 억		601336	N	N	0	N	00	N
100	20231212	140503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2655	0	3	0.00	604520655	231525	193.17	2660	2660	2560	3450	1860	2655	2611.04	2.30	0	34358	2718	2686	2648	2616	2578	2690	2620	131	795	500	1910	5	1	26133306	694	7.59	0.69	12	0.89	350.00	3834.00	2965	20231122	-10.46	1997	20230726	32.95	2965	-10.46	20231122	1997	32.95	20230726	2965	-10.46	20231122	1997	32.95	20230726	5.14	N	060540	500	130 억		601336	N	N	0	N	00	N
101	20231212	130501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2640	-15	5	-0.56	523122230	200747	167.49	2660	2660	2560	3450	1860	2655	2605.88	2.30	0	31856	2718	2686	2648	2616	2578	2690	2620	131	795	500	1910	5	1	26133306	690	7.54	0.69	12	0.77	350.00	3834.00	2965	20231122	-10.96	1997	20230726	32.20	2965	-10.96	20231122	1997	32.20	20230726	2965	-10.96	20231122	1997	32.20	20230726	5.14	N	060540	500	130 억		601336	N	N	0	N	00	N
102	20231212	120459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2630	-25	5	-0.94	414702015	159410	133.00	2660	2660	2560	3450	1860	2655	2601.48	2.30	0	3475	2718	2686	2648	2616	2578	2690	2620	131	795	500	1910	5	1	26133306	687	7.51	0.69	12	0.61	350.00	3834.00	2965	20231122	-11.30	1997	20230726	31.70	2965	-11.30	20231122	1997	31.70	20230726	2965	-11.30	20231122	1997	31.70	20230726	5.14	N	060540	500	130 억		601336	N	N	0	N	00	N
103	20231212	110506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2620	-35	5	-1.32	346880750	133439	111.33	2660	2660	2560	3450	1860	2655	2599.55	2.30	0	3103	2718	2686	2648	2616	2578	2690	2620	131	795	500	1910	5	1	26133306	685	7.49	0.68	12	0.51	350.00	3834.00	2965	20231122	-11.64	1997	20230726	31.20	2965	-11.64	20231122	1997	31.20	20230726	2965	-11.64	20231122	1997	31.20	20230726	5.14	N	060540	500	130 억		601336	N	N	0	N	00	N
104	20231212	100525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2600	-55	5	-2.07	259161775	99491	83.01	2660	2660	2560	3450	1860	2655	2604.88	2.30	0	-5108	2718	2686	2648	2616	2578	2690	2620	131	795	500	1910	5	1	26133306	679	7.43	0.68	12	0.38	350.00	3834.00	2965	20231122	-12.31	1997	20230726	30.20	2965	-12.31	20231122	1997	30.20	20230726	2965	-12.31	20231122	1997	30.20	20230726	5.14	N	060540	500	130 억		601336	N	N	0	N	00	N
105	20231212	090523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2635	-20	5	-0.75	14502025	5474	4.57	2660	2660	2635	3450	1860	2655	2649.26	2.30	0	-4816	2718	2686	2648	2616	2578	2690	2620	131	795	500	1910	5	1	26133306	689	7.53	0.69	12	0.02	350.00	3834.00	2965	20231122	-11.13	1997	20230726	31.95	2965	-11.13	20231122	1997	31.95	20230726	2965	-11.13	20231122	1997	31.95	20230726	5.14	N	060540	500	130 억		601336	N	N	0	N	00	N
106	20231211	160525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2655	25	2	0.95	317095110	119855	57.33	2655	2680	2610	3415	1845	2630	2645.67	2.31	-15680	-18235	2716	2672	2616	2572	2516	2695	2595	131	785	500	1890	5	1	26133306	694	7.59	0.69	12	0.46	350.00	3834.00	2965	20231122	-10.46	1997	20230726	32.95	2965	-10.46	20231122	1997	32.95	20230726	2965	-10.46	20231122	1997	32.95	20230726	5.24	N	060540	500	130 억		604423	N	N	0	N	00	N
107	20231211	150522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2630	0	3	0.00	297215065	112310	53.72	2655	2680	2610	3415	1845	2630	2646.40	2.31	-15680	-12593	2716	2672	2616	2572	2516	2695	2595	131	785	500	1890	5	1	26133306	687	7.51	0.69	12	0.43	350.00	3834.00	2965	20231122	-11.30	1997	20230726	31.70	2965	-11.30	20231122	1997	31.70	20230726	2965	-11.30	20231122	1997	31.70	20230726	5.24	N	060540	500	130 억		604423	N	N	0	N	00	N
108	20231211	140523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2640	10	2	0.38	267659690	101033	48.32	2655	2680	2620	3415	1845	2630	2649.26	2.31	-15680	-10050	2716	2672	2616	2572	2516	2695	2595	131	785	500	1890	5	1	26133306	690	7.54	0.69	12	0.39	350.00	3834.00	2965	20231122	-10.96	1997	20230726	32.20	2965	-10.96	20231122	1997	32.20	20230726	2965	-10.96	20231122	1997	32.20	20230726	5.24	N	060540	500	130 억		604423	N	N	0	N	00	N
109	20231211	130525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2670	40	2	1.52	212974015	80250	38.38	2655	2680	2630	3415	1845	2630	2653.92	2.31	-15680	-255	2716	2672	2616	2572	2516	2695	2595	131	785	500	1890	5	1	26133306	698	7.63	0.70	12	0.31	350.00	3834.00	2965	20231122	-9.95	1997	20230726	33.70	2965	-9.95	20231122	1997	33.70	20230726	2965	-9.95	20231122	1997	33.70	20230726	5.24	N	060540	500	130 억		604423	N	N	0	N	00	N
110	20231211	120524	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2665	35	2	1.33	198131640	74685	35.72	2655	2680	2630	3415	1845	2630	2652.94	2.31	-15680	1844	2716	2672	2616	2572	2516	2695	2595	131	785	500	1890	5	1	26133306	696	7.61	0.70	12	0.29	350.00	3834.00	2965	20231122	-10.12	1997	20230726	33.45	2965	-10.12	20231122	1997	33.45	20230726	2965	-10.12	20231122	1997	33.45	20230726	5.24	N	060540	500	130 억		604423	N	N	0	N	00	N
111	20231211	110522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2650	20	2	0.76	138236165	52115	24.93	2655	2680	2630	3415	1845	2630	2652.58	2.31	-15680	5245	2716	2672	2616	2572	2516	2695	2595	131	785	500	1890	5	1	26133306	693	7.57	0.69	12	0.20	350.00	3834.00	2965	20231122	-10.62	1997	20230726	32.70	2965	-10.62	20231122	1997	32.70	20230726	2965	-10.62	20231122	1997	32.70	20230726	5.24	N	060540	500	130 억		604423	N	N	0	N	00	N
112	20231211	100521	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2660	30	2	1.14	121552845	45839	21.92	2655	2680	2630	3415	1845	2630	2651.80	2.31	-15680	4822	2716	2672	2616	2572	2516	2695	2595	131	785	500	1890	5	1	26133306	695	7.60	0.69	12	0.18	350.00	3834.00	2965	20231122	-10.29	1997	20230726	33.20	2965	-10.29	20231122	1997	33.20	20230726	2965	-10.29	20231122	1997	33.20	20230726	5.24	N	060540	500	130 억		604423	N	N	0	N	00	N
113	20231211	090519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2630	0	3	0.00	6788955	2575	1.23	2655	2655	2630	3415	1845	2630	2636.85	2.31	-15680	-81	2716	2672	2616	2572	2516	2695	2595	131	785	500	1890	5	1	26133306	687	7.51	0.69	12	0.01	350.00	3834.00	2965	20231122	-11.30	1997	20230726	31.70	2965	-11.30	20231122	1997	31.70	20230726	2965	-11.30	20231122	1997	31.70	20230726	5.24	N	060540	500	130 억		604423	N	N	0	N	00	N
114	20231208	160516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2630	50	2	1.94	542537710	208122	72.40	2575	2660	2560	3350	1810	2580	2606.83	2.31	0	15429	2740	2660	2610	2530	2480	2635	2505	131	770	500	1850	5	1	26133306	687	7.51	0.69	12	0.80	350.00	3834.00	2965	20231122	-11.30	1997	20230726	31.70	2965	-11.30	20231122	1997	31.70	20230726	2965	-11.30	20231122	1997	31.70	20230726	5.38	N	060540	500	130 억		604423	N	N	0	N	00	N
115	20231208	150518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2650	70	2	2.71	520167680	199634	69.45	2575	2660	2560	3350	1810	2580	2605.61	2.31	0	16827	2740	2660	2610	2530	2480	2635	2505	131	770	500	1850	5	1	26133306	693	7.57	0.69	12	0.76	350.00	3834.00	2965	20231122	-10.62	1997	20230726	32.70	2965	-10.62	20231122	1997	32.70	20230726	2965	-10.62	20231122	1997	32.70	20230726	5.38	N	060540	500	130 억		604423	N	N	0	N	00	N
116	20231208	140517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2635	55	2	2.13	376899585	145295	50.54	2575	2645	2560	3350	1810	2580	2594.03	2.31	0	4673	2740	2660	2610	2530	2480	2635	2505	131	770	500	1850	5	1	26133306	689	7.53	0.69	12	0.56	350.00	3834.00	2965	20231122	-11.13	1997	20230726	31.95	2965	-11.13	20231122	1997	31.95	20230726	2965	-11.13	20231122	1997	31.95	20230726	5.38	N	060540	500	130 억		604423	N	N	0	N	00	N
117	20231208	130516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2595	15	2	0.58	272990110	105405	36.67	2575	2625	2560	3350	1810	2580	2589.92	2.31	0	340	2740	2660	2610	2530	2480	2635	2505	131	770	500	1850	5	1	26133306	678	7.41	0.68	12	0.40	350.00	3834.00	2965	20231122	-12.48	1997	20230726	29.94	2965	-12.48	20231122	1997	29.94	20230726	2965	-12.48	20231122	1997	29.94	20230726	5.38	N	060540	500	130 억		604423	N	N	0	N	00	N
118	20231208	120513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2600	20	2	0.78	259158390	100062	34.81	2575	2625	2560	3350	1810	2580	2589.98	2.31	0	371	2740	2660	2610	2530	2480	2635	2505	131	770	500	1850	5	1	26133306	679	7.43	0.68	12	0.38	350.00	3834.00	2965	20231122	-12.31	1997	20230726	30.20	2965	-12.31	20231122	1997	30.20	20230726	2965	-12.31	20231122	1997	30.20	20230726	5.38	N	060540	500	130 억		604423	N	N	0	N	00	N
119	20231208	110512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2570	-10	5	-0.39	129828745	50229	17.47	2575	2625	2560	3350	1810	2580	2584.74	2.31	0	-5849	2740	2660	2610	2530	2480	2635	2505	131	770	500	1850	5	1	26133306	672	7.34	0.67	12	0.19	350.00	3834.00	2965	20231122	-13.32	1997	20230726	28.69	2965	-13.32	20231122	1997	28.69	20230726	2965	-13.32	20231122	1997	28.69	20230726	5.38	N	060540	500	130 억		604423	N	N	0	N	00	N
120	20231208	100519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2600	20	2	0.78	57131520	22065	7.68	2575	2625	2575	3350	1810	2580	2589.24	2.31	0	-3690	2740	2660	2610	2530	2480	2635	2505	131	770	500	1850	5	1	26133306	679	7.43	0.68	12	0.08	350.00	3834.00	2965	20231122	-12.31	1997	20230726	30.20	2965	-12.31	20231122	1997	30.20	20230726	2965	-12.31	20231122	1997	30.20	20230726	5.38	N	060540	500	130 억		604423	N	N	0	N	00	N
121	20231208	090511	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2600	20	2	0.78	8213250	3180	1.11	2575	2625	2575	3350	1810	2580	2582.78	2.31	0	-289	2740	2660	2610	2530	2480	2635	2505	131	770	500	1850	5	1	26133306	679	7.43	0.68	12	0.01	350.00	3834.00	2965	20231122	-12.31	1997	20230726	30.20	2965	-12.31	20231122	1997	30.20	20230726	2965	-12.31	20231122	1997	30.20	20230726	5.38	N	060540	500	130 억		604423	N	N	0	N	00	N
122	20231207	160513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2580	-100	5	-3.73	740697845	285709	102.14	2680	2690	2560	3480	1880	2680	2592.51	2.42	0	-28111	2756	2717	2656	2617	2556	2737	2637	131	800	500	1920	5	1	26133306	674	7.37	0.67	12	1.09	350.00	3834.00	2965	20231122	-12.98	1997	20230726	29.19	2965	-12.98	20231122	1997	29.19	20230726	2965	-12.98	20231122	1997	29.19	20230726	5.20	N	060540	500	130 억		631585	N	N	0	N	00	N
123	20231207	150514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2580	-100	5	-3.73	642854710	247667	88.54	2680	2690	2560	3480	1880	2680	2595.64	2.42	0	-14049	2756	2717	2656	2617	2556	2737	2637	131	800	500	1920	5	1	26133306	674	7.37	0.67	12	0.95	350.00	3834.00	2965	20231122	-12.98	1997	20230726	29.19	2965	-12.98	20231122	1997	29.19	20230726	2965	-12.98	20231122	1997	29.19	20230726	5.20	N	060540	500	130 억		631585	N	N	0	N	00	N
124	20231207	140512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2570	-110	5	-4.10	603327430	232287	83.04	2680	2690	2560	3480	1880	2680	2597.34	2.42	0	-6008	2756	2717	2656	2617	2556	2737	2637	131	800	500	1920	5	1	26133306	672	7.34	0.67	12	0.89	350.00	3834.00	2965	20231122	-13.32	1997	20230726	28.69	2965	-13.32	20231122	1997	28.69	20230726	2965	-13.32	20231122	1997	28.69	20230726	5.20	N	060540	500	130 억		631585	N	N	0	N	00	N
125	20231207	130512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2585	-95	5	-3.54	579459005	223032	79.74	2680	2690	2560	3480	1880	2680	2598.10	2.42	0	-1224	2756	2717	2656	2617	2556	2737	2637	131	800	500	1920	5	1	26133306	676	7.39	0.67	12	0.85	350.00	3834.00	2965	20231122	-12.82	1997	20230726	29.44	2965	-12.82	20231122	1997	29.44	20230726	2965	-12.82	20231122	1997	29.44	20230726	5.20	N	060540	500	130 억		631585	N	N	0	N	00	N
126	20231207	120514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2570	-110	5	-4.10	548921440	211138	75.48	2680	2690	2560	3480	1880	2680	2599.82	2.42	0	-722	2756	2717	2656	2617	2556	2737	2637	131	800	500	1920	5	1	26133306	672	7.34	0.67	12	0.81	350.00	3834.00	2965	20231122	-13.32	1997	20230726	28.69	2965	-13.32	20231122	1997	28.69	20230726	2965	-13.32	20231122	1997	28.69	20230726	5.20	N	060540	500	130 억		631585	N	N	0	N	00	N
127	20231207	110510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2595	-85	5	-3.17	413132910	158383	56.62	2680	2690	2580	3480	1880	2680	2608.44	2.42	0	-3424	2756	2717	2656	2617	2556	2737	2637	131	800	500	1920	5	1	26133306	678	7.41	0.68	12	0.61	350.00	3834.00	2965	20231122	-12.48	1997	20230726	29.94	2965	-12.48	20231122	1997	29.94	20230726	2965	-12.48	20231122	1997	29.94	20230726	5.20	N	060540	500	130 억		631585	N	N	0	N	00	N
128	20231207	100509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2630	-50	5	-1.87	244310610	93197	33.32	2680	2690	2595	3480	1880	2680	2621.44	2.42	0	-12273	2756	2717	2656	2617	2556	2737	2637	131	800	500	1920	5	1	26133306	687	7.51	0.69	12	0.36	350.00	3834.00	2965	20231122	-11.30	1997	20230726	31.70	2965	-11.30	20231122	1997	31.70	20230726	2965	-11.30	20231122	1997	31.70	20230726	5.20	N	060540	500	130 억		631585	N	N	0	N	00	N
129	20231207	090514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2630	-50	5	-1.87	19675095	7461	2.67	2680	2690	2630	3480	1880	2680	2637.06	2.42	0	-930	2756	2717	2656	2617	2556	2737	2637	131	800	500	1920	5	1	26133306	687	7.51	0.69	12	0.03	350.00	3834.00	2965	20231122	-11.30	1997	20230726	31.70	2965	-11.30	20231122	1997	31.70	20230726	2965	-11.30	20231122	1997	31.70	20230726	5.20	N	060540	500	130 억		631585	N	N	0	N	00	N
130	20231206	160505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2680	60	2	2.29	742655830	279694	26.38	2595	2695	2595	3405	1835	2620	2655.24	2.10	0	78192	2970	2795	2690	2515	2410	2742	2462	131	785	500	1880	5	1	26133306	700	7.66	0.70	12	1.07	350.00	3834.00	2965	20231122	-9.61	1997	20230726	34.20	2965	-9.61	20231122	1997	34.20	20230726	2965	-9.61	20231122	1997	34.20	20230726	5.61	N	060540	500	130 억		549903	N	N	0	N	00	N
131	20231206	150514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2675	55	2	2.10	738638010	278193	26.24	2595	2695	2595	3405	1835	2620	2655.13	2.10	0	78521	2970	2795	2690	2515	2410	2742	2462	131	785	500	1880	5	1	26133306	699	7.64	0.70	12	1.06	350.00	3834.00	2965	20231122	-9.78	1997	20230726	33.95	2965	-9.78	20231122	1997	33.95	20230726	2965	-9.78	20231122	1997	33.95	20230726	5.61	N	060540	500	130 억		549903	N	N	0	N	00	N
132	20231206	140513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2660	40	2	1.53	666214260	250942	23.67	2595	2695	2595	3405	1835	2620	2654.85	2.10	0	68806	2970	2795	2690	2515	2410	2742	2462	131	785	500	1880	5	1	26133306	695	7.60	0.69	12	0.96	350.00	3834.00	2965	20231122	-10.29	1997	20230726	33.20	2965	-10.29	20231122	1997	33.20	20230726	2965	-10.29	20231122	1997	33.20	20230726	5.61	N	060540	500	130 억		549903	N	N	0	N	00	N
133	20231206	130508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2655	35	2	1.34	515572825	194214	18.32	2595	2695	2595	3405	1835	2620	2654.66	2.10	0	48996	2970	2795	2690	2515	2410	2742	2462	131	785	500	1880	5	1	26133306	694	7.59	0.69	12	0.74	350.00	3834.00	2965	20231122	-10.46	1997	20230726	32.95	2965	-10.46	20231122	1997	32.95	20230726	2965	-10.46	20231122	1997	32.95	20230726	5.61	N	060540	500	130 억		549903	N	N	0	N	00	N
134	20231206	120504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2670	50	2	1.91	452072930	170470	16.08	2595	2695	2595	3405	1835	2620	2651.92	2.10	0	44590	2970	2795	2690	2515	2410	2742	2462	131	785	500	1880	5	1	26133306	698	7.63	0.70	12	0.65	350.00	3834.00	2965	20231122	-9.95	1997	20230726	33.70	2965	-9.95	20231122	1997	33.70	20230726	2965	-9.95	20231122	1997	33.70	20230726	5.61	N	060540	500	130 억		549903	N	N	0	N	00	N
135	20231206	110514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2660	40	2	1.53	385685415	145491	13.72	2595	2695	2595	3405	1835	2620	2650.92	2.10	0	40664	2970	2795	2690	2515	2410	2742	2462	131	785	500	1880	5	1	26133306	695	7.60	0.69	12	0.56	350.00	3834.00	2965	20231122	-10.29	1997	20230726	33.20	2965	-10.29	20231122	1997	33.20	20230726	2965	-10.29	20231122	1997	33.20	20230726	5.61	N	060540	500	130 억		549903	N	N	0	N	00	N
136	20231206	100510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2660	40	2	1.53	305475795	115349	10.88	2595	2695	2595	3405	1835	2620	2648.27	2.10	0	28791	2970	2795	2690	2515	2410	2742	2462	131	785	500	1880	5	1	26133306	695	7.60	0.69	12	0.44	350.00	3834.00	2965	20231122	-10.29	1997	20230726	33.20	2965	-10.29	20231122	1997	33.20	20230726	2965	-10.29	20231122	1997	33.20	20230726	5.61	N	060540	500	130 억		549903	N	N	0	N	00	N
137	20231206	090510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2635	15	2	0.57	43801755	16689	1.57	2595	2645	2595	3405	1835	2620	2624.59	2.10	0	-48	2970	2795	2690	2515	2410	2742	2462	131	785	500	1880	5	1	26133306	689	7.53	0.69	12	0.06	350.00	3834.00	2965	20231122	-11.13	1997	20230726	31.95	2965	-11.13	20231122	1997	31.95	20230726	2965	-11.13	20231122	1997	31.95	20230726	5.61	N	060540	500	130 억		549903	N	N	0	N	00	N
138	20231205	160512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2620	-245	5	-8.55	2823404915	1058216	157.07	2865	2865	2585	3720	2010	2865	2668.08	2.97	0	-227845	3025	2945	2885	2805	2745	2915	2775	131	855	500	2060	5	1	26133306	685	7.49	0.68	12	4.05	350.00	3834.00	2965	20231122	-11.64	1997	20230726	31.20	2965	-11.64	20231122	1997	31.20	20230726	2965	-11.64	20231122	1997	31.20	20230726	5.58	N	060540	500	130 억		777115	N	N	0	N	00	N
139	20231205	150510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2610	-255	5	-8.90	2735261225	1024490	152.07	2865	2865	2585	3720	2010	2865	2669.88	2.97	0	-221583	3025	2945	2885	2805	2745	2915	2775	131	855	500	2060	5	1	26133306	682	7.46	0.68	12	3.92	350.00	3834.00	2965	20231122	-11.97	1997	20230726	30.70	2965	-11.97	20231122	1997	30.70	20230726	2965	-11.97	20231122	1997	30.70	20230726	5.58	N	060540	500	130 억		777115	N	N	0	N	00	N
140	20231205	140511	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2610	-255	5	-8.90	2601618310	973197	144.45	2865	2865	2585	3720	2010	2865	2673.27	2.97	0	-205475	3025	2945	2885	2805	2745	2915	2775	131	855	500	2060	5	1	26133306	682	7.46	0.68	12	3.72	350.00	3834.00	2965	20231122	-11.97	1997	20230726	30.70	2965	-11.97	20231122	1997	30.70	20230726	2965	-11.97	20231122	1997	30.70	20230726	5.58	N	060540	500	130 억		777115	N	N	0	N	00	N
141	20231205	130509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2595	-270	5	-9.42	2452383530	915979	135.96	2865	2865	2585	3720	2010	2865	2677.34	2.97	0	-182258	3025	2945	2885	2805	2745	2915	2775	131	855	500	2060	5	1	26133306	678	7.41	0.68	12	3.51	350.00	3834.00	2965	20231122	-12.48	1997	20230726	29.94	2965	-12.48	20231122	1997	29.94	20230726	2965	-12.48	20231122	1997	29.94	20230726	5.58	N	060540	500	130 억		777115	N	N	0	N	00	N
142	20231205	120506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2605	-260	5	-9.08	2283027810	850833	126.29	2865	2865	2585	3720	2010	2865	2683.28	2.97	0	-150664	3025	2945	2885	2805	2745	2915	2775	131	855	500	2060	5	1	26133306	681	7.44	0.68	12	3.26	350.00	3834.00	2965	20231122	-12.14	1997	20230726	30.45	2965	-12.14	20231122	1997	30.45	20230726	2965	-12.14	20231122	1997	30.45	20230726	5.58	N	060540	500	130 억		777115	N	N	0	N	00	N
143	20231205	110506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2630	-235	5	-8.20	1907041535	706502	104.87	2865	2865	2610	3720	2010	2865	2699.27	2.97	0	-84614	3025	2945	2885	2805	2745	2915	2775	131	855	500	2060	5	1	26133306	687	7.51	0.69	12	2.70	350.00	3834.00	2965	20231122	-11.30	1997	20230726	31.70	2965	-11.30	20231122	1997	31.70	20230726	2965	-11.30	20231122	1997	31.70	20230726	5.58	N	060540	500	130 억		777115	N	N	0	N	00	N
144	20231205	100507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2705	-160	5	-5.58	982776305	356960	52.98	2865	2865	2690	3720	2010	2865	2753.18	2.97	0	634	3025	2945	2885	2805	2745	2915	2775	131	855	500	2060	5	1	26133306	707	7.73	0.71	12	1.37	350.00	3834.00	2965	20231122	-8.77	1997	20230726	35.45	2965	-8.77	20231122	1997	35.45	20230726	2965	-8.77	20231122	1997	35.45	20230726	5.58	N	060540	500	130 억		777115	N	N	0	N	00	N
145	20231205	090505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2825	-40	5	-1.40	95022845	33816	5.02	2865	2865	2795	3720	2010	2865	2809.99	2.97	0	2389	3025	2945	2885	2805	2745	2915	2775	131	855	500	2060	5	1	26133306	738	8.07	0.74	12	0.13	350.00	3834.00	2965	20231122	-4.72	1997	20230726	41.46	2965	-4.72	20231122	1997	41.46	20230726	2965	-4.72	20231122	1997	41.46	20230726	5.58	N	060540	500	130 억		777115	N	N	0	N	00	N
146	20231204	160506	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2865	-65	5	-2.22	1948174410	673536	231.06	2955	2965	2825	3805	2055	2930	2892.92	3.22	0	-67204	3010	2970	2915	2875	2820	2990	2895	131	875	500	2100	5	1	26133306	749	8.19	0.75	12	2.58	350.00	3834.00	2965	20231122	-3.37	1997	20230726	43.47	2965	0.00	20231122	1997	43.47	20230726	2965	-3.37	20231122	1997	43.47	20230726	5.75	N	060540	500	130 억		842501	N	N	0	N	00	N
147	20231204	150507	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2880	-50	5	-1.71	1858178880	642136	220.29	2955	2965	2825	3805	2055	2930	2893.74	3.22	0	-60676	3010	2970	2915	2875	2820	2990	2895	131	875	500	2100	5	1	26133306	753	8.23	0.75	12	2.46	350.00	3834.00	2965	20231122	-2.87	1997	20230726	44.22	2965	0.00	20231122	1997	44.22	20230726	2965	-2.87	20231122	1997	44.22	20230726	5.75	N	060540	500	130 억		842501	N	N	0	N	00	N
148	20231204	140504	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2865	-65	5	-2.22	1590889835	549545	188.52	2955	2965	2825	3805	2055	2930	2894.92	3.22	0	-50195	3010	2970	2915	2875	2820	2990	2895	131	875	500	2100	5	1	26133306	749	8.19	0.75	12	2.10	350.00	3834.00	2965	20231122	-3.37	1997	20230726	43.47	2965	0.00	20231122	1997	43.47	20230726	2965	-3.37	20231122	1997	43.47	20230726	5.75	N	060540	500	130 억		842501	N	N	0	N	00	N
149	20231204	130503	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2860	-70	5	-2.39	1411942640	487179	167.13	2955	2965	2825	3805	2055	2930	2898.20	3.22	0	-38532	3010	2970	2915	2875	2820	2990	2895	131	875	500	2100	5	1	26133306	747	8.17	0.75	12	1.86	350.00	3834.00	2965	20231122	-3.54	1997	20230726	43.21	2965	0.00	20231122	1997	43.21	20230726	2965	-3.54	20231122	1997	43.21	20230726	5.75	N	060540	500	130 억		842501	N	N	0	N	00	N
150	20231204	120502	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2855	-75	5	-2.56	1280395500	440901	151.25	2955	2965	2840	3805	2055	2930	2904.04	3.22	0	-27155	3010	2970	2915	2875	2820	2990	2895	131	875	500	2100	5	1	26133306	746	8.16	0.74	12	1.69	350.00	3834.00	2965	20231122	-3.71	1997	20230726	42.96	2965	0.00	20231122	1997	42.96	20230726	2965	-3.71	20231122	1997	42.96	20230726	5.75	N	060540	500	130 억		842501	N	N	0	N	00	N
151	20231204	110505	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2890	-40	5	-1.37	1047363380	359549	123.34	2955	2965	2865	3805	2055	2930	2912.99	3.22	0	725	3010	2970	2915	2875	2820	2990	2895	131	875	500	2100	5	1	26133306	755	8.26	0.75	12	1.38	350.00	3834.00	2965	20231122	-2.53	1997	20230726	44.72	2965	0.00	20231122	1997	44.72	20230726	2965	-2.53	20231122	1997	44.72	20230726	5.75	N	060540	500	130 억		842501	N	N	0	N	00	N
152	20231204	100504	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2920	-10	5	-0.34	682400215	233219	80.01	2955	2965	2865	3805	2055	2930	2926.01	3.22	0	-27615	3010	2970	2915	2875	2820	2990	2895	131	875	500	2100	5	1	26133306	763	8.34	0.76	12	0.89	350.00	3834.00	2965	20231122	-1.52	1997	20230726	46.22	2965	0.00	20231122	1997	46.22	20230726	2965	-1.52	20231122	1997	46.22	20230726	5.75	N	060540	500	130 억		842501	N	N	0	N	00	N
153	20231204	090503	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2915	-15	5	-0.51	146912510	49985	17.15	2955	2965	2915	3805	2055	2930	2939.14	3.22	0	-23655	3010	2970	2915	2875	2820	2990	2895	131	875	500	2100	5	1	26133306	762	8.33	0.76	12	0.19	350.00	3834.00	2965	20231122	-1.69	1997	20230726	45.97	2965	0.00	20231122	1997	45.97	20230726	2965	-1.69	20231122	1997	45.97	20230726	5.75	N	060540	500	130 억		842501	N	N	0	N	00	N
154	20231201	160504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2930	30	2	1.03	845884295	290339	65.77	2870	2955	2860	3770	2030	2900	2913.41	3.18	0	11298	2980	2940	2860	2820	2740	2960	2840	131	870	500	2080	5	1	26133306	766	8.37	0.76	12	1.11	350.00	3834.00	2965	20231122	-1.18	1997	20230726	46.72	2965	-1.18	20231122	1997	46.72	20230726	2965	-1.18	20231122	1997	46.72	20230726	5.67	N	060540	500	130 억		830216	N	N	0	N	00	N
155	20231201	150503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2935	35	2	1.21	768752425	264027	59.81	2870	2955	2860	3770	2030	2900	2911.65	3.18	0	15952	2980	2940	2860	2820	2740	2960	2840	131	870	500	2080	5	1	26133306	767	8.39	0.77	12	1.01	350.00	3834.00	2965	20231122	-1.01	1997	20230726	46.97	2965	-1.01	20231122	1997	46.97	20230726	2965	-1.01	20231122	1997	46.97	20230726	5.67	N	060540	500	130 억		830216	N	N	0	N	00	N
156	20231201	140503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2915	15	2	0.52	561082675	193129	43.75	2870	2935	2860	3770	2030	2900	2905.23	3.18	0	20022	2980	2940	2860	2820	2740	2960	2840	131	870	500	2080	5	1	26133306	762	8.33	0.76	12	0.74	350.00	3834.00	2965	20231122	-1.69	1997	20230726	45.97	2965	-1.69	20231122	1997	45.97	20230726	2965	-1.69	20231122	1997	45.97	20230726	5.67	N	060540	500	130 억		830216	N	N	0	N	00	N
157	20231201	130501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2930	30	2	1.03	506307680	174348	39.50	2870	2935	2860	3770	2030	2900	2904.01	3.18	0	16891	2980	2940	2860	2820	2740	2960	2840	131	870	500	2080	5	1	26133306	766	8.37	0.76	12	0.67	350.00	3834.00	2965	20231122	-1.18	1997	20230726	46.72	2965	-1.18	20231122	1997	46.72	20230726	2965	-1.18	20231122	1997	46.72	20230726	5.67	N	060540	500	130 억		830216	N	N	0	N	00	N
158	20231201	120507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2920	20	2	0.69	400797550	138255	31.32	2870	2935	2860	3770	2030	2900	2898.97	3.18	0	3317	2980	2940	2860	2820	2740	2960	2840	131	870	500	2080	5	1	26133306	763	8.34	0.76	12	0.53	350.00	3834.00	2965	20231122	-1.52	1997	20230726	46.22	2965	-1.52	20231122	1997	46.22	20230726	2965	-1.52	20231122	1997	46.22	20230726	5.67	N	060540	500	130 억		830216	N	N	0	N	00	N
159	20231201	110504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2930	30	2	1.03	366850240	126643	28.69	2870	2935	2860	3770	2030	2900	2896.72	3.18	0	2574	2980	2940	2860	2820	2740	2960	2840	131	870	500	2080	5	1	26133306	766	8.37	0.76	12	0.48	350.00	3834.00	2965	20231122	-1.18	1997	20230726	46.72	2965	-1.18	20231122	1997	46.72	20230726	2965	-1.18	20231122	1997	46.72	20230726	5.67	N	060540	500	130 억		830216	N	N	0	N	00	N
160	20231201	100507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2895	-5	5	-0.17	222504020	77110	17.47	2870	2910	2860	3770	2030	2900	2885.52	3.18	0	-4907	2980	2940	2860	2820	2740	2960	2840	131	870	500	2080	5	1	26133306	757	8.27	0.76	12	0.30	350.00	3834.00	2965	20231122	-2.36	1997	20230726	44.97	2965	-2.36	20231122	1997	44.97	20230726	2965	-2.36	20231122	1997	44.97	20230726	5.67	N	060540	500	130 억		830216	N	N	0	N	00	N
161	20231201	090501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2885	-15	5	-0.52	30425335	10524	2.38	2870	2910	2870	3770	2030	2900	2890.93	3.18	0	1065	2980	2940	2860	2820	2740	2960	2840	131	870	500	2080	5	1	26133306	754	8.24	0.75	12	0.04	350.00	3834.00	2965	20231122	-2.70	1997	20230726	44.47	2965	-2.70	20231122	1997	44.47	20230726	2965	-2.70	20231122	1997	44.47	20230726	5.67	N	060540	500	130 억		830216	N	N	0	N	00	N