KissMeData/297570/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	161225	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	28	2	1.90	189165897	126696	40.78	1478	1514	1456	1916	1032	1474	1493.02	1.02	25488	26215	1508	1490	1464	1446	1420	1500	1456	35	442	100	910	1	1	34621218	520	8.53	1.66	12	0.37	176.00	903.00	2245	20230118	-33.10	1257	20231020	19.49	2245	-33.10	20230118	1257	19.49	20231020	2245	-33.10	20230118	1257	19.49	20231020	3.95	N	297570	100	34 억		352656	N	N	0	N	00	N
3	20231229	151211	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	28	2	1.90	189165897	126696	40.78	1478	1514	1456	1916	1032	1474	1493.02	1.02	25488	26215	1508	1490	1464	1446	1420	1500	1456	35	442	100	910	1	1	34621218	520	8.53	1.66	12	0.37	176.00	903.00	2245	20230118	-33.10	1257	20231020	19.49	2245	-33.10	20230118	1257	19.49	20231020	2245	-33.10	20230118	1257	19.49	20231020	3.95	N	297570	100	34 억		352656	N	N	0	N	00	N
4	20231229	141209	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	28	2	1.90	189165897	126696	40.78	1478	1514	1456	1916	1032	1474	1493.02	1.02	25488	26215	1508	1490	1464	1446	1420	1500	1456	35	442	100	910	1	1	34621218	520	8.53	1.66	12	0.37	176.00	903.00	2245	20230118	-33.10	1257	20231020	19.49	2245	-33.10	20230118	1257	19.49	20231020	2245	-33.10	20230118	1257	19.49	20231020	3.95	N	297570	100	34 억		352656	N	N	0	N	00	N
5	20231229	131211	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	28	2	1.90	189165897	126696	40.78	1478	1514	1456	1916	1032	1474	1493.02	1.02	25488	26215	1508	1490	1464	1446	1420	1500	1456	35	442	100	910	1	1	34621218	520	8.53	1.66	12	0.37	176.00	903.00	2245	20230118	-33.10	1257	20231020	19.49	2245	-33.10	20230118	1257	19.49	20231020	2245	-33.10	20230118	1257	19.49	20231020	3.95	N	297570	100	34 억		352656	N	N	0	N	00	N
6	20231229	121213	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	28	2	1.90	189165897	126696	40.78	1478	1514	1456	1916	1032	1474	1493.02	1.02	25488	26215	1508	1490	1464	1446	1420	1500	1456	35	442	100	910	1	1	34621218	520	8.53	1.66	12	0.37	176.00	903.00	2245	20230118	-33.10	1257	20231020	19.49	2245	-33.10	20230118	1257	19.49	20231020	2245	-33.10	20230118	1257	19.49	20231020	3.95	N	297570	100	34 억		352656	N	N	0	N	00	N
7	20231229	111118	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	28	2	1.90	189165897	126696	40.78	1478	1514	1456	1916	1032	1474	1493.02	1.02	25488	26215	1508	1490	1464	1446	1420	1500	1456	35	442	100	910	1	1	34621218	520	8.53	1.66	12	0.37	176.00	903.00	2245	20230118	-33.10	1257	20231020	19.49	2245	-33.10	20230118	1257	19.49	20231020	2245	-33.10	20230118	1257	19.49	20231020	3.95	N	297570	100	34 억		352656	N	N	0	N	00	N
8	20231229	101131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	28	2	1.90	189165897	126696	40.78	1478	1514	1456	1916	1032	1474	1493.02	1.02	25488	26215	1508	1490	1464	1446	1420	1500	1456	35	442	100	910	1	1	34621218	520	8.53	1.66	12	0.37	176.00	903.00	2245	20230118	-33.10	1257	20231020	19.49	2245	-33.10	20230118	1257	19.49	20231020	2245	-33.10	20230118	1257	19.49	20231020	3.95	N	297570	100	34 억		352656	N	N	0	N	00	N
9	20231229	091129	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1502	28	2	1.90	189165897	126696	40.78	1478	1514	1456	1916	1032	1474	1493.02	1.02	25488	26215	1508	1490	1464	1446	1420	1500	1456	35	442	100	910	1	1	34621218	520	8.53	1.66	12	0.37	176.00	903.00	2245	20230118	-33.10	1257	20231020	19.49	2245	-33.10	20230118	1257	19.49	20231020	2245	-33.10	20230118	1257	19.49	20231020	3.95	N	297570	100	34 억		352656	N	N	0	N	00	N
10	20231228	161117	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1502	28	2	1.90	188149241	126019	40.56	1478	1514	1456	1916	1032	1474	1493.02	0.94	0	26215	1508	1490	1464	1446	1420	1500	1456	35	442	100	910	1	1	34621218	520	8.53	1.66	12	0.36	176.00	903.00	2245	20230118	-33.10	1257	20231020	19.49	2245	-33.10	20230118	1257	19.49	20231020	2245	-33.10	20230118	1257	19.49	20231020	3.95	N	297570	100	34 억		327168	N	N	0	N	00	N
11	20231228	151126	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1513	39	2	2.65	165434567	110910	35.70	1478	1514	1456	1916	1032	1474	1491.61	0.94	0	17653	1508	1490	1464	1446	1420	1500	1456	35	442	100	910	1	1	34621218	524	8.60	1.68	12	0.32	176.00	903.00	2245	20230118	-32.61	1257	20231020	20.37	2245	-32.61	20230118	1257	20.37	20231020	2245	-32.61	20230118	1257	20.37	20231020	3.95	N	297570	100	34 억		327168	N	N	0	N	00	N
12	20231228	141116	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1505	31	2	2.10	106657211	71945	23.16	1478	1505	1456	1916	1032	1474	1482.48	0.94	0	11198	1508	1490	1464	1446	1420	1500	1456	35	442	100	910	1	1	34621218	521	8.55	1.67	12	0.21	176.00	903.00	2245	20230118	-32.96	1257	20231020	19.73	2245	-32.96	20230118	1257	19.73	20231020	2245	-32.96	20230118	1257	19.73	20231020	3.95	N	297570	100	34 억		327168	N	N	0	N	00	N
13	20231228	131116	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1496	22	2	1.49	86819765	58714	18.90	1478	1499	1456	1916	1032	1474	1478.69	0.94	0	6078	1508	1490	1464	1446	1420	1500	1456	35	442	100	910	1	1	34621218	518	8.50	1.66	12	0.17	176.00	903.00	2245	20230118	-33.36	1257	20231020	19.01	2245	-33.36	20230118	1257	19.01	20231020	2245	-33.36	20230118	1257	19.01	20231020	3.95	N	297570	100	34 억		327168	N	N	0	N	00	N
14	20231228	121120	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1495	21	2	1.42	75935975	51427	16.55	1478	1495	1456	1916	1032	1474	1476.58	0.94	0	5825	1508	1490	1464	1446	1420	1500	1456	35	442	100	910	1	1	34621218	518	8.49	1.66	12	0.15	176.00	903.00	2245	20230118	-33.41	1257	20231020	18.93	2245	-33.41	20230118	1257	18.93	20231020	2245	-33.41	20230118	1257	18.93	20231020	3.95	N	297570	100	34 억		327168	N	N	0	N	00	N
15	20231228	111123	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1485	11	2	0.75	54210830	36845	11.86	1478	1493	1456	1916	1032	1474	1471.32	0.94	0	5828	1508	1490	1464	1446	1420	1500	1456	35	442	100	910	1	1	34621218	514	8.44	1.64	12	0.11	176.00	903.00	2245	20230118	-33.85	1257	20231020	18.14	2245	-33.85	20230118	1257	18.14	20231020	2245	-33.85	20230118	1257	18.14	20231020	3.95	N	297570	100	34 억		327168	N	N	0	N	00	N
16	20231228	101118	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1489	15	2	1.02	45720963	31133	10.02	1478	1493	1456	1916	1032	1474	1468.57	0.94	0	5261	1508	1490	1464	1446	1420	1500	1456	35	442	100	910	1	1	34621218	516	8.46	1.65	12	0.09	176.00	903.00	2245	20230118	-33.67	1257	20231020	18.46	2245	-33.67	20230118	1257	18.46	20231020	2245	-33.67	20230118	1257	18.46	20231020	3.95	N	297570	100	34 억		327168	N	N	0	N	00	N
17	20231228	091122	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1466	-8	5	-0.54	12849379	8763	2.82	1478	1479	1457	1916	1032	1474	1466.32	0.94	0	2872	1508	1490	1464	1446	1420	1500	1456	35	442	100	910	1	1	34621218	508	8.33	1.62	12	0.03	176.00	903.00	2245	20230118	-34.70	1257	20231020	16.63	2245	-34.70	20230118	1257	16.63	20231020	2245	-34.70	20230118	1257	16.63	20231020	3.95	N	297570	100	34 억		327168	N	N	0	N	00	N
18	20231227	161106	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1474	10	2	0.68	448852186	308853	119.63	1456	1482	1438	1903	1025	1464	1453.21	0.69	0	88220	1531	1497	1474	1440	1417	1486	1429	35	439	100	900	1	1	34621218	510	8.38	1.63	12	0.89	176.00	903.00	2245	20230118	-34.34	1257	20231020	17.26	2245	-34.34	20230118	1257	17.26	20231020	2245	-34.34	20230118	1257	17.26	20231020	3.95	N	297570	100	34 억		239113	N	N	0	N	00	N
19	20231227	151123	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1473	9	2	0.61	421637672	290409	112.48	1456	1482	1438	1903	1025	1464	1451.88	0.69	0	84366	1531	1497	1474	1440	1417	1486	1429	35	439	100	900	1	1	34621218	510	8.37	1.63	12	0.84	176.00	903.00	2245	20230118	-34.39	1257	20231020	17.18	2245	-34.39	20230118	1257	17.18	20231020	2245	-34.39	20230118	1257	17.18	20231020	3.95	N	297570	100	34 억		239113	N	N	0	N	00	N
20	20231227	141116	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1470	6	2	0.41	393947826	271622	105.21	1456	1471	1438	1903	1025	1464	1450.35	0.69	0	81375	1531	1497	1474	1440	1417	1486	1429	35	439	100	900	1	1	34621218	509	8.35	1.63	12	0.78	176.00	903.00	2245	20230118	-34.52	1257	20231020	16.95	2245	-34.52	20230118	1257	16.95	20231020	2245	-34.52	20230118	1257	16.95	20231020	3.95	N	297570	100	34 억		239113	N	N	0	N	00	N
21	20231227	131109	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1450	-14	5	-0.96	338764528	233908	90.60	1456	1471	1438	1903	1025	1464	1448.28	0.69	0	76618	1531	1497	1474	1440	1417	1486	1429	35	439	100	900	1	1	34621218	502	8.24	1.61	12	0.68	176.00	903.00	2245	20230118	-35.41	1257	20231020	15.35	2245	-35.41	20230118	1257	15.35	20231020	2245	-35.41	20230118	1257	15.35	20231020	3.95	N	297570	100	34 억		239113	N	N	0	N	00	N
22	20231227	121110	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1441	-23	5	-1.57	270395599	186703	72.31	1456	1471	1438	1903	1025	1464	1448.27	0.69	0	57414	1531	1497	1474	1440	1417	1486	1429	35	439	100	900	1	1	34621218	499	8.19	1.60	12	0.54	176.00	903.00	2245	20230118	-35.81	1257	20231020	14.64	2245	-35.81	20230118	1257	14.64	20231020	2245	-35.81	20230118	1257	14.64	20231020	3.95	N	297570	100	34 억		239113	N	N	0	N	00	N
23	20231227	111119	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1445	-19	5	-1.30	217813468	150195	58.17	1456	1471	1442	1903	1025	1464	1450.20	0.69	0	53555	1531	1497	1474	1440	1417	1486	1429	35	439	100	900	1	1	34621218	500	8.21	1.60	12	0.43	176.00	903.00	2245	20230118	-35.63	1257	20231020	14.96	2245	-35.63	20230118	1257	14.96	20231020	2245	-35.63	20230118	1257	14.96	20231020	3.95	N	297570	100	34 억		239113	N	N	0	N	00	N
24	20231227	101117	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1445	-19	5	-1.30	157740235	108637	42.08	1456	1471	1444	1903	1025	1464	1451.99	0.69	0	33597	1531	1497	1474	1440	1417	1486	1429	35	439	100	900	1	1	34621218	500	8.21	1.60	12	0.31	176.00	903.00	2245	20230118	-35.63	1257	20231020	14.96	2245	-35.63	20230118	1257	14.96	20231020	2245	-35.63	20230118	1257	14.96	20231020	3.95	N	297570	100	34 억		239113	N	N	0	N	00	N
25	20231227	091120	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1464	0	3	0.00	48328467	33233	12.87	1456	1471	1450	1903	1025	1464	1454.23	0.69	0	12390	1531	1497	1474	1440	1417	1486	1429	35	439	100	900	1	1	34621218	507	8.32	1.62	12	0.10	176.00	903.00	2245	20230118	-34.79	1257	20231020	16.47	2245	-34.79	20230118	1257	16.47	20231020	2245	-34.79	20230118	1257	16.47	20231020	3.95	N	297570	100	34 억		239113	N	N	0	N	00	N
26	20231226	161118	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1464	-36	5	-2.40	376699711	256503	144.47	1501	1508	1451	1950	1050	1500	1468.66	0.66	0	10791	1529	1514	1498	1483	1467	1522	1491	35	450	100	930	1	1	34621218	507	8.32	1.62	12	0.74	176.00	903.00	2245	20230118	-34.79	1257	20231020	16.47	2245	-34.79	20230118	1257	16.47	20231020	2245	-34.79	20230118	1257	16.47	20231020	3.97	N	297570	100	34 억		230063	N	N	0	N	00	N
27	20231226	151117	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1471	-29	5	-1.93	342136023	232928	131.19	1501	1508	1451	1950	1050	1500	1468.85	0.66	0	9278	1529	1514	1498	1483	1467	1522	1491	35	450	100	930	1	1	34621218	509	8.36	1.63	12	0.67	176.00	903.00	2245	20230118	-34.48	1257	20231020	17.02	2245	-34.48	20230118	1257	17.02	20231020	2245	-34.48	20230118	1257	17.02	20231020	3.97	N	297570	100	34 억		230063	N	N	0	N	00	N
28	20231226	141120	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1473	-27	5	-1.80	276450046	188139	105.97	1501	1508	1451	1950	1050	1500	1469.39	0.66	0	6794	1529	1514	1498	1483	1467	1522	1491	35	450	100	930	1	1	34621218	510	8.37	1.63	12	0.54	176.00	903.00	2245	20230118	-34.39	1257	20231020	17.18	2245	-34.39	20230118	1257	17.18	20231020	2245	-34.39	20230118	1257	17.18	20231020	3.97	N	297570	100	34 억		230063	N	N	0	N	00	N
29	20231226	131118	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1471	-29	5	-1.93	266467610	181344	102.14	1501	1508	1451	1950	1050	1500	1469.40	0.66	0	6287	1529	1514	1498	1483	1467	1522	1491	35	450	100	930	1	1	34621218	509	8.36	1.63	12	0.52	176.00	903.00	2245	20230118	-34.48	1257	20231020	17.02	2245	-34.48	20230118	1257	17.02	20231020	2245	-34.48	20230118	1257	17.02	20231020	3.97	N	297570	100	34 억		230063	N	N	0	N	00	N
30	20231226	121118	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1476	-24	5	-1.60	241782388	164517	92.66	1501	1508	1451	1950	1050	1500	1469.65	0.66	0	1934	1529	1514	1498	1483	1467	1522	1491	35	450	100	930	1	1	34621218	511	8.39	1.63	12	0.48	176.00	903.00	2245	20230118	-34.25	1257	20231020	17.42	2245	-34.25	20230118	1257	17.42	20231020	2245	-34.25	20230118	1257	17.42	20231020	3.97	N	297570	100	34 억		230063	N	N	0	N	00	N
31	20231226	111122	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1456	-44	5	-2.93	219827972	149562	84.24	1501	1508	1451	1950	1050	1500	1469.81	0.66	0	-888	1529	1514	1498	1483	1467	1522	1491	35	450	100	930	1	1	34621218	504	8.27	1.61	12	0.43	176.00	903.00	2245	20230118	-35.14	1257	20231020	15.83	2245	-35.14	20230118	1257	15.83	20231020	2245	-35.14	20230118	1257	15.83	20231020	3.97	N	297570	100	34 억		230063	N	N	0	N	00	N
32	20231226	101116	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1482	-18	5	-1.20	82513927	55494	31.26	1501	1508	1476	1950	1050	1500	1486.90	0.66	0	-10571	1529	1514	1498	1483	1467	1522	1491	35	450	100	930	1	1	34621218	513	8.42	1.64	12	0.16	176.00	903.00	2245	20230118	-33.99	1257	20231020	17.90	2245	-33.99	20230118	1257	17.90	20231020	2245	-33.99	20230118	1257	17.90	20231020	3.97	N	297570	100	34 억		230063	N	N	0	N	00	N
33	20231226	091118	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1506	6	2	0.40	6740001	4490	2.53	1501	1508	1500	1950	1050	1500	1501.11	0.66	0	-120	1529	1514	1498	1483	1467	1522	1491	35	450	100	930	1	1	34621218	521	8.56	1.67	12	0.01	176.00	903.00	2245	20230118	-32.92	1257	20231020	19.81	2245	-32.92	20230118	1257	19.81	20231020	2245	-32.92	20230118	1257	19.81	20231020	3.97	N	297570	100	34 억		230063	N	N	0	N	00	N
34	20231222	161100	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1500	12	2	0.81	265174757	177080	38.32	1482	1513	1482	1934	1042	1488	1497.49	0.62	0	16951	1575	1531	1501	1457	1427	1516	1442	35	446	100	920	1	1	34621218	519	8.52	1.66	12	0.51	176.00	903.00	2245	20230118	-33.18	1257	20231020	19.33	2245	-33.18	20230118	1257	19.33	20231020	2245	-33.18	20230118	1257	19.33	20231020	4.04	N	297570	100	34 억		213115	N	N	0	N	00	N
35	20231222	151059	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1500	12	2	0.81	249227351	166446	36.02	1482	1513	1482	1934	1042	1488	1497.36	0.62	0	20070	1575	1531	1501	1457	1427	1516	1442	35	446	100	920	1	1	34621218	519	8.52	1.66	12	0.48	176.00	903.00	2245	20230118	-33.18	1257	20231020	19.33	2245	-33.18	20230118	1257	19.33	20231020	2245	-33.18	20230118	1257	19.33	20231020	4.04	N	297570	100	34 억		213115	N	N	0	N	00	N
36	20231222	141056	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1504	16	2	1.08	217127236	145021	31.39	1482	1513	1482	1934	1042	1488	1497.23	0.62	0	18057	1575	1531	1501	1457	1427	1516	1442	35	446	100	920	1	1	34621218	521	8.55	1.67	12	0.42	176.00	903.00	2245	20230118	-33.01	1257	20231020	19.65	2245	-33.01	20230118	1257	19.65	20231020	2245	-33.01	20230118	1257	19.65	20231020	4.04	N	297570	100	34 억		213115	N	N	0	N	00	N
37	20231222	131056	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1508	20	2	1.34	198857048	132852	28.75	1482	1513	1482	1934	1042	1488	1496.85	0.62	0	17792	1575	1531	1501	1457	1427	1516	1442	35	446	100	920	1	1	34621218	522	8.57	1.67	12	0.38	176.00	903.00	2245	20230118	-32.83	1257	20231020	19.97	2245	-32.83	20230118	1257	19.97	20231020	2245	-32.83	20230118	1257	19.97	20231020	4.04	N	297570	100	34 억		213115	N	N	0	N	00	N
38	20231222	121056	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1507	19	2	1.28	184496146	123327	26.69	1482	1508	1482	1934	1042	1488	1496.01	0.62	0	17258	1575	1531	1501	1457	1427	1516	1442	35	446	100	920	1	1	34621218	522	8.56	1.67	12	0.36	176.00	903.00	2245	20230118	-32.87	1257	20231020	19.89	2245	-32.87	20230118	1257	19.89	20231020	2245	-32.87	20230118	1257	19.89	20231020	4.04	N	297570	100	34 억		213115	N	N	0	N	00	N
39	20231222	111055	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1497	9	2	0.60	160628644	107430	23.25	1482	1508	1482	1934	1042	1488	1495.21	0.62	0	14029	1575	1531	1501	1457	1427	1516	1442	35	446	100	920	1	1	34621218	518	8.51	1.66	12	0.31	176.00	903.00	2245	20230118	-33.32	1257	20231020	19.09	2245	-33.32	20230118	1257	19.09	20231020	2245	-33.32	20230118	1257	19.09	20231020	4.04	N	297570	100	34 억		213115	N	N	0	N	00	N
40	20231222	101051	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1497	9	2	0.60	96095792	64299	13.92	1482	1508	1482	1934	1042	1488	1494.55	0.62	0	9876	1575	1531	1501	1457	1427	1516	1442	35	446	100	920	1	1	34621218	518	8.51	1.66	12	0.19	176.00	903.00	2245	20230118	-33.32	1257	20231020	19.09	2245	-33.32	20230118	1257	19.09	20231020	2245	-33.32	20230118	1257	19.09	20231020	4.04	N	297570	100	34 억		213115	N	N	0	N	00	N
41	20231222	091056	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1503	15	2	1.01	46836664	31454	6.81	1482	1503	1482	1934	1042	1488	1489.06	0.62	0	7366	1575	1531	1501	1457	1427	1516	1442	35	446	100	920	1	1	34621218	520	8.54	1.66	12	0.09	176.00	903.00	2245	20230118	-33.05	1257	20231020	19.57	2245	-33.05	20230118	1257	19.57	20231020	2245	-33.05	20230118	1257	19.57	20231020	4.04	N	297570	100	34 억		213115	N	N	0	N	00	N
42	20231221	161048	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1488	-47	5	-3.06	688496424	459577	138.14	1520	1545	1471	1995	1075	1535	1497.89	0.61	0	5520	1583	1558	1546	1521	1509	1553	1516	35	460	100	950	1	1	34621218	515	8.45	1.65	12	1.33	176.00	903.00	2245	20230118	-33.72	1257	20231020	18.38	2245	-33.72	20230118	1257	18.38	20231020	2245	-33.72	20230118	1257	18.38	20231020	3.97	N	297570	100	34 억		210467	N	N	0	N	00	N
43	20231221	151053	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1488	-47	5	-3.06	636021383	424325	127.54	1520	1545	1471	1995	1075	1535	1498.64	0.61	0	-797	1583	1558	1546	1521	1509	1553	1516	35	460	100	950	1	1	34621218	515	8.45	1.65	12	1.23	176.00	903.00	2245	20230118	-33.72	1257	20231020	18.38	2245	-33.72	20230118	1257	18.38	20231020	2245	-33.72	20230118	1257	18.38	20231020	3.97	N	297570	100	34 억		210467	N	N	0	N	00	N
44	20231221	141049	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1485	-50	5	-3.26	586305501	390924	117.50	1520	1545	1471	1995	1075	1535	1499.52	0.61	0	303	1583	1558	1546	1521	1509	1553	1516	35	460	100	950	1	1	34621218	514	8.44	1.64	12	1.13	176.00	903.00	2245	20230118	-33.85	1257	20231020	18.14	2245	-33.85	20230118	1257	18.14	20231020	2245	-33.85	20230118	1257	18.14	20231020	3.97	N	297570	100	34 억		210467	N	N	0	N	00	N
45	20231221	131046	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1475	-60	5	-3.91	546695266	364183	109.46	1520	1545	1471	1995	1075	1535	1500.87	0.61	0	-988	1583	1558	1546	1521	1509	1553	1516	35	460	100	950	1	1	34621218	511	8.38	1.63	12	1.05	176.00	903.00	2245	20230118	-34.30	1257	20231020	17.34	2245	-34.30	20230118	1257	17.34	20231020	2245	-34.30	20230118	1257	17.34	20231020	3.97	N	297570	100	34 억		210467	N	N	0	N	00	N
46	20231221	121053	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1493	-42	5	-2.74	391403139	259159	77.90	1520	1545	1490	1995	1075	1535	1509.99	0.61	0	-11319	1583	1558	1546	1521	1509	1553	1516	35	460	100	950	1	1	34621218	517	8.48	1.65	12	0.75	176.00	903.00	2245	20230118	-33.50	1257	20231020	18.77	2245	-33.50	20230118	1257	18.77	20231020	2245	-33.50	20230118	1257	18.77	20231020	3.97	N	297570	100	34 억		210467	N	N	0	N	00	N
47	20231221	111054	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1505	-30	5	-1.95	294876817	194682	58.52	1520	1545	1490	1995	1075	1535	1514.34	0.61	0	-17015	1583	1558	1546	1521	1509	1553	1516	35	460	100	950	1	1	34621218	521	8.55	1.67	12	0.56	176.00	903.00	2245	20230118	-32.96	1257	20231020	19.73	2245	-32.96	20230118	1257	19.73	20231020	2245	-32.96	20230118	1257	19.73	20231020	3.97	N	297570	100	34 억		210467	N	N	0	N	00	N
48	20231221	101048	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1531	-4	5	-0.26	130318827	85394	25.67	1520	1545	1510	1995	1075	1535	1525.76	0.61	0	-7024	1583	1558	1546	1521	1509	1553	1516	35	460	100	950	1	1	34621218	530	8.70	1.70	12	0.25	176.00	903.00	2245	20230118	-31.80	1257	20231020	21.80	2245	-31.80	20230118	1257	21.80	20231020	2245	-31.80	20230118	1257	21.80	20231020	3.97	N	297570	100	34 억		210467	N	N	0	N	00	N
49	20231221	091050	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1539	4	2	0.26	65186936	42841	12.88	1520	1545	1510	1995	1075	1535	1520.59	0.61	0	-3478	1583	1558	1546	1521	1509	1553	1516	35	460	100	950	1	1	34621218	533	8.74	1.70	12	0.12	176.00	903.00	2245	20230118	-31.45	1257	20231020	22.43	2245	-31.45	20230118	1257	22.43	20231020	2245	-31.45	20230118	1257	22.43	20231020	3.97	N	297570	100	34 억		210467	N	N	0	N	00	N
50	20231220	161054	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1535	-16	5	-1.03	509889565	329283	125.44	1542	1571	1534	2015	1086	1551	1548.49	0.60	0	2778	1601	1576	1553	1528	1505	1564	1516	35	464	100	960	1	1	34621218	531	8.72	1.70	12	0.95	176.00	903.00	2245	20230118	-31.63	1257	20231020	22.12	2245	-31.63	20230118	1257	22.12	20231020	2245	-31.63	20230118	1257	22.12	20231020	3.82	N	297570	100	34 억		206588	N	N	0	N	00	N
51	20231220	151145	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1545	-6	5	-0.39	445073314	287128	109.38	1542	1571	1538	2015	1086	1551	1550.08	0.60	0	-2439	1601	1576	1553	1528	1505	1564	1516	35	464	100	960	1	1	34621218	535	8.78	1.71	12	0.83	176.00	903.00	2245	20230118	-31.18	1257	20231020	22.91	2245	-31.18	20230118	1257	22.91	20231020	2245	-31.18	20230118	1257	22.91	20231020	3.82	N	297570	100	34 억		206588	N	N	0	N	00	N
52	20231220	141205	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1543	-8	5	-0.52	383229705	247068	94.12	1542	1571	1538	2015	1086	1551	1551.11	0.60	0	7707	1601	1576	1553	1528	1505	1564	1516	35	464	100	960	1	1	34621218	534	8.77	1.71	12	0.71	176.00	903.00	2245	20230118	-31.27	1257	20231020	22.75	2245	-31.27	20230118	1257	22.75	20231020	2245	-31.27	20230118	1257	22.75	20231020	3.82	N	297570	100	34 억		206588	N	N	0	N	00	N
53	20231220	131154	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1568	17	2	1.10	275237525	177441	67.59	1542	1568	1538	2015	1086	1551	1551.15	0.60	0	5116	1601	1576	1553	1528	1505	1564	1516	35	464	100	960	1	1	34621218	543	8.91	1.74	12	0.51	176.00	903.00	2245	20230118	-30.16	1257	20231020	24.74	2245	-30.16	20230118	1257	24.74	20231020	2245	-30.16	20230118	1257	24.74	20231020	3.82	N	297570	100	34 억		206588	N	N	0	N	00	N
54	20231220	121047	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1566	15	2	0.97	186604093	120719	45.99	1542	1567	1538	2015	1086	1551	1545.75	0.60	0	11406	1601	1576	1553	1528	1505	1564	1516	35	464	100	960	1	1	34621218	542	8.90	1.73	12	0.35	176.00	903.00	2245	20230118	-30.24	1257	20231020	24.58	2245	-30.24	20230118	1257	24.58	20231020	2245	-30.24	20230118	1257	24.58	20231020	3.82	N	297570	100	34 억		206588	N	N	0	N	00	N
55	20231220	111050	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1553	2	2	0.13	155466183	100673	38.35	1542	1555	1538	2015	1086	1551	1544.23	0.60	0	8733	1601	1576	1553	1528	1505	1564	1516	35	464	100	960	1	1	34621218	538	8.82	1.72	12	0.29	176.00	903.00	2245	20230118	-30.82	1257	20231020	23.55	2245	-30.82	20230118	1257	23.55	20231020	2245	-30.82	20230118	1257	23.55	20231020	3.82	N	297570	100	34 억		206588	N	N	0	N	00	N
56	20231220	101052	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1548	-3	5	-0.19	115498304	74857	28.52	1542	1555	1538	2015	1086	1551	1542.86	0.60	0	4791	1601	1576	1553	1528	1505	1564	1516	35	464	100	960	1	1	34621218	536	8.80	1.71	12	0.22	176.00	903.00	2245	20230118	-31.05	1257	20231020	23.15	2245	-31.05	20230118	1257	23.15	20231020	2245	-31.05	20230118	1257	23.15	20231020	3.82	N	297570	100	34 억		206588	N	N	0	N	00	N
57	20231220	091049	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1555	4	2	0.26	17495349	11309	4.31	1542	1555	1542	2015	1086	1551	1546.82	0.60	0	-1190	1601	1576	1553	1528	1505	1564	1516	35	464	100	960	1	1	34621218	538	8.84	1.72	12	0.03	176.00	903.00	2245	20230118	-30.73	1257	20231020	23.71	2245	-30.73	20230118	1257	23.71	20231020	2245	-30.73	20230118	1257	23.71	20231020	3.82	N	297570	100	34 억		206588	N	N	0	N	00	N
58	20231219	161048	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1551	-6	5	-0.39	402607494	259485	72.83	1557	1578	1530	2020	1090	1557	1551.56	0.51	0	28532	1619	1588	1564	1533	1509	1576	1521	35	463	100	960	1	1	34621218	537	8.81	1.72	12	0.75	176.00	903.00	2245	20230118	-30.91	1257	20231020	23.39	2245	-30.91	20230118	1257	23.39	20231020	2245	-30.91	20230118	1257	23.39	20231020	3.87	N	297570	100	34 억		176191	N	N	0	N	00	N
59	20231219	151052	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1550	-7	5	-0.45	389350455	250932	70.43	1557	1578	1530	2020	1090	1557	1551.62	0.51	0	27561	1619	1588	1564	1533	1509	1576	1521	35	463	100	960	1	1	34621218	537	8.81	1.72	12	0.72	176.00	903.00	2245	20230118	-30.96	1257	20231020	23.31	2245	-30.96	20230118	1257	23.31	20231020	2245	-30.96	20230118	1257	23.31	20231020	3.87	N	297570	100	34 억		176191	N	N	0	N	00	N
60	20231219	141046	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1553	-4	5	-0.26	365857670	235760	66.17	1557	1578	1530	2020	1090	1557	1551.82	0.51	0	23485	1619	1588	1564	1533	1509	1576	1521	35	463	100	960	1	1	34621218	538	8.82	1.72	12	0.68	176.00	903.00	2245	20230118	-30.82	1257	20231020	23.55	2245	-30.82	20230118	1257	23.55	20231020	2245	-30.82	20230118	1257	23.55	20231020	3.87	N	297570	100	34 억		176191	N	N	0	N	00	N
61	20231219	131053	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1550	-7	5	-0.45	350518101	225851	63.39	1557	1578	1530	2020	1090	1557	1551.99	0.51	0	22785	1619	1588	1564	1533	1509	1576	1521	35	463	100	960	1	1	34621218	537	8.81	1.72	12	0.65	176.00	903.00	2245	20230118	-30.96	1257	20231020	23.31	2245	-30.96	20230118	1257	23.31	20231020	2245	-30.96	20230118	1257	23.31	20231020	3.87	N	297570	100	34 억		176191	N	N	0	N	00	N
62	20231219	121054	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1574	17	2	1.09	262863533	169646	47.61	1557	1578	1530	2020	1090	1557	1549.48	0.51	0	30975	1619	1588	1564	1533	1509	1576	1521	35	463	100	960	1	1	34621218	545	8.94	1.74	12	0.49	176.00	903.00	2245	20230118	-29.89	1257	20231020	25.22	2245	-29.89	20230118	1257	25.22	20231020	2245	-29.89	20230118	1257	25.22	20231020	3.87	N	297570	100	34 억		176191	N	N	0	N	00	N
63	20231219	111050	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1559	2	2	0.13	202322834	131101	36.79	1557	1559	1530	2020	1090	1557	1543.26	0.51	0	32747	1619	1588	1564	1533	1509	1576	1521	35	463	100	960	1	1	34621218	540	8.86	1.73	12	0.38	176.00	903.00	2245	20230118	-30.56	1257	20231020	24.03	2245	-30.56	20230118	1257	24.03	20231020	2245	-30.56	20230118	1257	24.03	20231020	3.87	N	297570	100	34 억		176191	N	N	0	N	00	N
64	20231219	101048	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1545	-12	5	-0.77	141412055	91824	25.77	1557	1557	1530	2020	1090	1557	1540.03	0.51	0	1511	1619	1588	1564	1533	1509	1576	1521	35	463	100	960	1	1	34621218	535	8.78	1.71	12	0.27	176.00	903.00	2245	20230118	-31.18	1257	20231020	22.91	2245	-31.18	20230118	1257	22.91	20231020	2245	-31.18	20230118	1257	22.91	20231020	3.87	N	297570	100	34 억		176191	N	N	0	N	00	N
65	20231219	091045	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1538	-19	5	-1.22	52438997	33918	9.52	1557	1557	1532	2020	1090	1557	1546.05	0.51	0	-10021	1619	1588	1564	1533	1509	1576	1521	35	463	100	960	1	1	34621218	532	8.74	1.70	12	0.10	176.00	903.00	2245	20230118	-31.49	1257	20231020	22.35	2245	-31.49	20230118	1257	22.35	20231020	2245	-31.49	20230118	1257	22.35	20231020	3.87	N	297570	100	34 억		176191	N	N	0	N	00	N
66	20231218	161044	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1557	-29	5	-1.83	550219132	353801	30.67	1586	1595	1540	2060	1111	1586	1555.12	0.67	0	-58870	1691	1638	1589	1536	1487	1665	1563	35	474	100	980	1	1	34621218	539	8.85	1.72	12	1.02	176.00	903.00	2245	20230118	-30.65	1257	20231020	23.87	2245	-30.65	20230118	1257	23.87	20231020	2245	-30.65	20230118	1257	23.87	20231020	3.82	N	297570	100	34 억		232786	N	N	0	N	00	N
67	20231218	151047	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1558	-28	5	-1.77	526147060	338317	29.33	1586	1595	1540	2060	1111	1586	1555.14	0.67	0	-55634	1691	1638	1589	1536	1487	1665	1563	35	474	100	980	1	1	34621218	539	8.85	1.73	12	0.98	176.00	903.00	2245	20230118	-30.60	1257	20231020	23.95	2245	-30.60	20230118	1257	23.95	20231020	2245	-30.60	20230118	1257	23.95	20231020	3.82	N	297570	100	34 억		232786	N	N	0	N	00	N
68	20231218	141042	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1548	-38	5	-2.40	478056777	307343	26.64	1586	1595	1540	2060	1111	1586	1555.40	0.67	0	-52378	1691	1638	1589	1536	1487	1665	1563	35	474	100	980	1	1	34621218	536	8.80	1.71	12	0.89	176.00	903.00	2245	20230118	-31.05	1257	20231020	23.15	2245	-31.05	20230118	1257	23.15	20231020	2245	-31.05	20230118	1257	23.15	20231020	3.82	N	297570	100	34 억		232786	N	N	0	N	00	N
69	20231218	131041	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1548	-38	5	-2.40	444089187	285463	24.74	1586	1595	1540	2060	1111	1586	1555.62	0.67	0	-48209	1691	1638	1589	1536	1487	1665	1563	35	474	100	980	1	1	34621218	536	8.80	1.71	12	0.82	176.00	903.00	2245	20230118	-31.05	1257	20231020	23.15	2245	-31.05	20230118	1257	23.15	20231020	2245	-31.05	20230118	1257	23.15	20231020	3.82	N	297570	100	34 억		232786	N	N	0	N	00	N
70	20231218	121037	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1554	-32	5	-2.02	400801808	257555	22.32	1586	1595	1540	2060	1111	1586	1556.12	0.67	0	-46762	1691	1638	1589	1536	1487	1665	1563	35	474	100	980	1	1	34621218	538	8.83	1.72	12	0.74	176.00	903.00	2245	20230118	-30.78	1257	20231020	23.63	2245	-30.78	20230118	1257	23.63	20231020	2245	-30.78	20230118	1257	23.63	20231020	3.82	N	297570	100	34 억		232786	N	N	0	N	00	N
71	20231218	111039	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1553	-33	5	-2.08	349955084	224841	19.49	1586	1595	1540	2060	1111	1586	1556.38	0.67	0	-31025	1691	1638	1589	1536	1487	1665	1563	35	474	100	980	1	1	34621218	538	8.82	1.72	12	0.65	176.00	903.00	2245	20230118	-30.82	1257	20231020	23.55	2245	-30.82	20230118	1257	23.55	20231020	2245	-30.82	20230118	1257	23.55	20231020	3.82	N	297570	100	34 억		232786	N	N	0	N	00	N
72	20231218	101038	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1551	-35	5	-2.21	315919214	202861	17.58	1586	1595	1540	2060	1111	1586	1557.24	0.67	0	-31789	1691	1638	1589	1536	1487	1665	1563	35	474	100	980	1	1	34621218	537	8.81	1.72	12	0.59	176.00	903.00	2245	20230118	-30.91	1257	20231020	23.39	2245	-30.91	20230118	1257	23.39	20231020	2245	-30.91	20230118	1257	23.39	20231020	3.82	N	297570	100	34 억		232786	N	N	0	N	00	N
73	20231218	091036	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1560	-26	5	-1.64	100998963	64190	5.56	1586	1595	1558	2060	1111	1586	1573.33	0.67	0	-13212	1691	1638	1589	1536	1487	1665	1563	35	474	100	980	1	1	34621218	540	8.86	1.73	12	0.19	176.00	903.00	2245	20230118	-30.51	1257	20231020	24.11	2245	-30.51	20230118	1257	24.11	20231020	2245	-30.51	20230118	1257	24.11	20231020	3.82	N	297570	100	34 억		232786	N	N	0	N	00	N
74	20231215	161039	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1586	6	2	0.38	1836592447	1144656	188.52	1578	1642	1540	2050	1106	1580	1604.55	0.61	0	27214	1642	1611	1568	1537	1494	1626	1552	35	470	100	970	1	1	34621218	549	9.01	1.76	12	3.31	176.00	903.00	2245	20230118	-29.35	1257	20231020	26.17	2245	-29.35	20230118	1257	26.17	20231020	2245	-29.35	20230118	1257	26.17	20231020	3.82	N	297570	100	34 억		211602	N	N	0	N	00	N
75	20231215	151042	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1592	12	2	0.76	1734461666	1080355	177.93	1578	1642	1540	2050	1106	1580	1605.46	0.61	0	23789	1642	1611	1568	1537	1494	1626	1552	35	470	100	970	1	1	34621218	551	9.05	1.76	12	3.12	176.00	903.00	2245	20230118	-29.09	1257	20231020	26.65	2245	-29.09	20230118	1257	26.65	20231020	2245	-29.09	20230118	1257	26.65	20231020	3.82	N	297570	100	34 억		211602	N	N	0	N	00	N
76	20231215	141041	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1592	12	2	0.76	1547766508	963043	158.61	1578	1642	1540	2050	1106	1580	1607.16	0.61	0	-4719	1642	1611	1568	1537	1494	1626	1552	35	470	100	970	1	1	34621218	551	9.05	1.76	12	2.78	176.00	903.00	2245	20230118	-29.09	1257	20231020	26.65	2245	-29.09	20230118	1257	26.65	20231020	2245	-29.09	20230118	1257	26.65	20231020	3.82	N	297570	100	34 억		211602	N	N	0	N	00	N
77	20231215	131036	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1614	34	2	2.15	1117718085	697859	114.94	1578	1635	1540	2050	1106	1580	1601.64	0.61	0	-53081	1642	1611	1568	1537	1494	1626	1552	35	470	100	970	1	1	34621218	559	9.17	1.79	12	2.02	176.00	903.00	2245	20230118	-28.11	1257	20231020	28.40	2245	-28.11	20230118	1257	28.40	20231020	2245	-28.11	20230118	1257	28.40	20231020	3.82	N	297570	100	34 억		211602	N	N	0	N	00	N
78	20231215	121037	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1607	27	2	1.71	1000491415	625203	102.97	1578	1635	1540	2050	1106	1580	1600.27	0.61	0	-52373	1642	1611	1568	1537	1494	1626	1552	35	470	100	970	1	1	34621218	556	9.13	1.78	12	1.81	176.00	903.00	2245	20230118	-28.42	1257	20231020	27.84	2245	-28.42	20230118	1257	27.84	20231020	2245	-28.42	20230118	1257	27.84	20231020	3.82	N	297570	100	34 억		211602	N	N	0	N	00	N
79	20231215	111031	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1617	37	2	2.34	828844180	518732	85.44	1578	1635	1540	2050	1106	1580	1597.83	0.61	0	-52419	1642	1611	1568	1537	1494	1626	1552	35	470	100	970	1	1	34621218	560	9.19	1.79	12	1.50	176.00	903.00	2245	20230118	-27.97	1257	20231020	28.64	2245	-27.97	20230118	1257	28.64	20231020	2245	-27.97	20230118	1257	28.64	20231020	3.82	N	297570	100	34 억		211602	N	N	0	N	00	N
80	20231215	101035	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1565	-15	5	-0.95	202389798	129935	21.40	1578	1578	1540	2050	1106	1580	1557.62	0.61	0	9272	1642	1611	1568	1537	1494	1626	1552	35	470	100	970	1	1	34621218	542	8.89	1.73	12	0.38	176.00	903.00	2245	20230118	-30.29	1257	20231020	24.50	2245	-30.29	20230118	1257	24.50	20231020	2245	-30.29	20230118	1257	24.50	20231020	3.82	N	297570	100	34 억		211602	N	N	0	N	00	N
81	20231215	091041	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1567	-13	5	-0.82	43162146	27585	4.54	1578	1578	1550	2050	1106	1580	1564.70	0.61	0	-475	1642	1611	1568	1537	1494	1626	1552	35	470	100	970	1	1	34621218	543	8.90	1.74	12	0.08	176.00	903.00	2245	20230118	-30.20	1257	20231020	24.66	2245	-30.20	20230118	1257	24.66	20231020	2245	-30.20	20230118	1257	24.66	20231020	3.82	N	297570	100	34 억		211602	N	N	0	N	00	N
82	20231214	161032	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1580	42	2	2.73	925750170	593133	36.24	1538	1599	1525	1999	1077	1538	1560.78	0.61	0	-2796	1724	1630	1571	1477	1418	1601	1448	35	461	100	950	1	1	34621218	547	8.98	1.75	12	1.71	176.00	903.00	2245	20230118	-29.62	1257	20231020	25.70	2245	-29.62	20230118	1257	25.70	20231020	2245	-29.62	20230118	1257	25.70	20231020	3.81	N	297570	100	34 억		210454	N	N	0	N	00	N
83	20231214	151108	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1581	43	2	2.80	863793627	553946	33.85	1538	1599	1525	1999	1077	1538	1559.35	0.61	0	-6663	1724	1630	1571	1477	1418	1601	1448	35	461	100	950	1	1	34621218	547	8.98	1.75	12	1.60	176.00	903.00	2245	20230118	-29.58	1257	20231020	25.78	2245	-29.58	20230118	1257	25.78	20231020	2245	-29.58	20230118	1257	25.78	20231020	3.81	N	297570	100	34 억		210454	N	N	0	N	00	N
84	20231214	141034	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1577	39	2	2.54	783808639	503322	30.75	1538	1599	1525	1999	1077	1538	1557.27	0.61	0	-11081	1724	1630	1571	1477	1418	1601	1448	35	461	100	950	1	1	34621218	546	8.96	1.75	12	1.45	176.00	903.00	2245	20230118	-29.76	1257	20231020	25.46	2245	-29.76	20230118	1257	25.46	20231020	2245	-29.76	20230118	1257	25.46	20231020	3.81	N	297570	100	34 억		210454	N	N	0	N	00	N
85	20231214	131105	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1576	38	2	2.47	663928971	427682	26.13	1538	1596	1525	1999	1077	1538	1552.39	0.61	0	-24632	1724	1630	1571	1477	1418	1601	1448	35	461	100	950	1	1	34621218	546	8.95	1.75	12	1.24	176.00	903.00	2245	20230118	-29.80	1257	20231020	25.38	2245	-29.80	20230118	1257	25.38	20231020	2245	-29.80	20230118	1257	25.38	20231020	3.81	N	297570	100	34 억		210454	N	N	0	N	00	N
86	20231214	121124	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1559	21	2	1.37	511626041	330833	20.21	1538	1580	1525	1999	1077	1538	1546.48	0.61	0	-40897	1724	1630	1571	1477	1418	1601	1448	35	461	100	950	1	1	34621218	540	8.86	1.73	12	0.96	176.00	903.00	2245	20230118	-30.56	1257	20231020	24.03	2245	-30.56	20230118	1257	24.03	20231020	2245	-30.56	20230118	1257	24.03	20231020	3.81	N	297570	100	34 억		210454	N	N	0	N	00	N
87	20231214	111056	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1548	10	2	0.65	460367436	297817	18.20	1538	1580	1525	1999	1077	1538	1545.81	0.61	0	-43271	1724	1630	1571	1477	1418	1601	1448	35	461	100	950	1	1	34621218	536	8.80	1.71	12	0.86	176.00	903.00	2245	20230118	-31.05	1257	20231020	23.15	2245	-31.05	20230118	1257	23.15	20231020	2245	-31.05	20230118	1257	23.15	20231020	3.81	N	297570	100	34 억		210454	N	N	0	N	00	N
88	20231214	101022	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1540	2	2	0.13	379749923	245449	15.00	1538	1580	1530	1999	1077	1538	1547.16	0.61	0	-39708	1724	1630	1571	1477	1418	1601	1448	35	461	100	950	1	1	34621218	533	8.75	1.71	12	0.71	176.00	903.00	2245	20230118	-31.40	1257	20231020	22.51	2245	-31.40	20230118	1257	22.51	20231020	2245	-31.40	20230118	1257	22.51	20231020	3.81	N	297570	100	34 억		210454	N	N	0	N	00	N
89	20231214	091002	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1558	20	2	1.30	65797477	42541	2.60	1538	1558	1538	1999	1077	1538	1546.69	0.61	0	8378	1724	1630	1571	1477	1418	1601	1448	35	461	100	950	1	1	34621218	539	8.85	1.73	12	0.12	176.00	903.00	2245	20230118	-30.60	1257	20231020	23.95	2245	-30.60	20230118	1257	23.95	20231020	2245	-30.60	20230118	1257	23.95	20231020	3.81	N	297570	100	34 억		210454	N	N	0	N	00	N
90	20231213	161028	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1538	-22	5	-1.41	2593305646	1621313	230.54	1580	1665	1512	2025	1092	1560	1599.63	0.36	0	83899	1613	1586	1573	1546	1533	1580	1540	35	465	100	960	1	1	34621218	532	8.74	1.70	12	4.68	176.00	903.00	2245	20221209	-31.49	1257	20231020	22.35	2245	-31.49	20230118	1257	22.35	20231020	2245	-31.49	20230118	1257	22.35	20231020	3.88	N	297570	100	34 억		125838	N	N	0	N	00	N
91	20231213	151050	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1524	-36	5	-2.31	2539211550	1586004	225.51	1580	1665	1512	2025	1092	1560	1601.01	0.36	0	78921	1613	1586	1573	1546	1533	1580	1540	35	465	100	960	1	1	34621218	528	8.66	1.69	12	4.58	176.00	903.00	2245	20221209	-32.12	1257	20231020	21.24	2245	-32.12	20230118	1257	21.24	20231020	2245	-32.12	20230118	1257	21.24	20231020	3.88	N	297570	100	34 억		125838	N	N	0	N	00	N
92	20231213	141049	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1619	59	2	3.78	1904598797	1176087	167.23	1580	1665	1547	2025	1092	1560	1619.44	0.36	0	10279	1613	1586	1573	1546	1533	1580	1540	35	465	100	960	1	1	34621218	561	9.20	1.79	12	3.40	176.00	903.00	2245	20221209	-27.88	1257	20231020	28.80	2245	-27.88	20230118	1257	28.80	20231020	2245	-27.88	20230118	1257	28.80	20231020	3.88	N	297570	100	34 억		125838	N	N	0	N	00	N
93	20231213	131055	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1610	50	2	3.21	1788524898	1104346	157.03	1580	1665	1547	2025	1092	1560	1619.53	0.36	0	12015	1613	1586	1573	1546	1533	1580	1540	35	465	100	960	1	1	34621218	557	9.15	1.78	12	3.19	176.00	903.00	2245	20221209	-28.29	1257	20231020	28.08	2245	-28.29	20230118	1257	28.08	20231020	2245	-28.29	20230118	1257	28.08	20231020	3.88	N	297570	100	34 억		125838	N	N	0	N	00	N
94	20231213	121049	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1622	62	2	3.97	1692888018	1045118	148.61	1580	1665	1547	2025	1092	1560	1619.81	0.36	0	15279	1613	1586	1573	1546	1533	1580	1540	35	465	100	960	1	1	34621218	562	9.22	1.80	12	3.02	176.00	903.00	2245	20221209	-27.75	1257	20231020	29.04	2245	-27.75	20230118	1257	29.04	20231020	2245	-27.75	20230118	1257	29.04	20231020	3.88	N	297570	100	34 억		125838	N	N	0	N	00	N
95	20231213	111053	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1605	45	2	2.88	1589326215	981146	139.51	1580	1665	1547	2025	1092	1560	1619.87	0.36	0	-5849	1613	1586	1573	1546	1533	1580	1540	35	465	100	960	1	1	34621218	556	9.12	1.78	12	2.83	176.00	903.00	2245	20221209	-28.51	1257	20231020	27.68	2245	-28.51	20230118	1257	27.68	20231020	2245	-28.51	20230118	1257	27.68	20231020	3.88	N	297570	100	34 억		125838	N	N	0	N	00	N
96	20231213	101059	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1625	65	2	4.17	1392664070	859184	122.17	1580	1665	1547	2025	1092	1560	1620.91	0.36	0	-2604	1613	1586	1573	1546	1533	1580	1540	35	465	100	960	1	1	34621218	563	9.23	1.80	12	2.48	176.00	903.00	2245	20221209	-27.62	1257	20231020	29.28	2245	-27.62	20230118	1257	29.28	20231020	2245	-27.62	20230118	1257	29.28	20231020	3.88	N	297570	100	34 억		125838	N	N	0	N	00	N
97	20231213	091045	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1550	-10	5	-0.64	83746195	53723	7.64	1580	1580	1549	2025	1092	1560	1558.85	0.36	0	-25530	1613	1586	1573	1546	1533	1580	1540	35	465	100	960	1	1	34621218	537	8.81	1.72	12	0.16	176.00	903.00	2245	20221209	-30.96	1257	20231020	23.31	2245	-30.96	20230118	1257	23.31	20231020	2245	-30.96	20230118	1257	23.31	20231020	3.88	N	297570	100	34 억		125838	N	N	0	N	00	N
98	20231212	161008	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1560	-27	5	-1.70	1094625535	692562	61.57	1600	1600	1560	2060	1111	1587	1580.57	0.48	0	-41317	1647	1616	1564	1533	1481	1632	1549	35	473	100	980	1	1	34621218	540	8.86	1.73	12	2.00	176.00	903.00	2245	20221209	-30.51	1257	20231020	24.11	2245	-30.51	20230118	1257	24.11	20231020	2245	-30.51	20230118	1257	24.11	20231020	3.89	N	297570	100	34 억		166263	N	N	0	N	00	N
99	20231212	151014	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1569	-18	5	-1.13	1032586970	652842	58.04	1600	1600	1562	2060	1111	1587	1581.67	0.48	0	-41315	1647	1616	1564	1533	1481	1632	1549	35	473	100	980	1	1	34621218	543	8.91	1.74	12	1.89	176.00	903.00	2245	20221209	-30.11	1257	20231020	24.82	2245	-30.11	20230118	1257	24.82	20231020	2245	-30.11	20230118	1257	24.82	20231020	3.89	N	297570	100	34 억		166263	N	N	0	N	00	N
100	20231212	140917	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1568	-19	5	-1.20	958631372	605629	53.84	1600	1600	1562	2060	1111	1587	1582.86	0.48	0	-41532	1647	1616	1564	1533	1481	1632	1549	35	473	100	980	1	1	34621218	543	8.91	1.74	12	1.75	176.00	903.00	2245	20221209	-30.16	1257	20231020	24.74	2245	-30.16	20230118	1257	24.74	20231020	2245	-30.16	20230118	1257	24.74	20231020	3.89	N	297570	100	34 억		166263	N	N	0	N	00	N
101	20231212	130922	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1588	1	2	0.06	866822785	547391	48.66	1600	1600	1562	2060	1111	1587	1583.54	0.48	0	-41948	1647	1616	1564	1533	1481	1632	1549	35	473	100	980	1	1	34621218	550	9.02	1.76	12	1.58	176.00	903.00	2245	20221209	-29.27	1257	20231020	26.33	2245	-29.27	20230118	1257	26.33	20231020	2245	-29.27	20230118	1257	26.33	20231020	3.89	N	297570	100	34 억		166263	N	N	0	N	00	N
102	20231212	120912	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1589	2	2	0.13	782350550	494186	43.93	1600	1600	1562	2060	1111	1587	1583.10	0.48	0	-43135	1647	1616	1564	1533	1481	1632	1549	35	473	100	980	1	1	34621218	550	9.03	1.76	12	1.43	176.00	903.00	2245	20221209	-29.22	1257	20231020	26.41	2245	-29.22	20230118	1257	26.41	20231020	2245	-29.22	20230118	1257	26.41	20231020	3.89	N	297570	100	34 억		166263	N	N	0	N	00	N
103	20231212	110928	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1568	-19	5	-1.20	453256207	286997	25.51	1600	1600	1562	2060	1111	1587	1579.27	0.48	0	-72305	1647	1616	1564	1533	1481	1632	1549	35	473	100	980	1	1	34621218	543	8.91	1.74	12	0.83	176.00	903.00	2245	20221209	-30.16	1257	20231020	24.74	2245	-30.16	20230118	1257	24.74	20231020	2245	-30.16	20230118	1257	24.74	20231020	3.89	N	297570	100	34 억		166263	N	N	0	N	00	N
104	20231212	101007	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1576	-11	5	-0.69	357451627	225818	20.07	1600	1600	1566	2060	1111	1587	1582.89	0.48	0	-73838	1647	1616	1564	1533	1481	1632	1549	35	473	100	980	1	1	34621218	546	8.95	1.75	12	0.65	176.00	903.00	2245	20221209	-29.80	1257	20231020	25.38	2245	-29.80	20230118	1257	25.38	20231020	2245	-29.80	20230118	1257	25.38	20231020	3.89	N	297570	100	34 억		166263	N	N	0	N	00	N
105	20231212	091007	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1592	5	2	0.32	185362339	116665	10.37	1600	1600	1571	2060	1111	1587	1588.87	0.48	0	-53247	1647	1616	1564	1533	1481	1632	1549	35	473	100	980	1	1	34621218	551	9.05	1.76	12	0.34	176.00	903.00	2245	20221209	-29.09	1257	20231020	26.65	2245	-29.09	20230118	1257	26.65	20231020	2245	-29.09	20230118	1257	26.65	20231020	3.89	N	297570	100	34 억		166263	N	N	0	N	00	N
106	20231211	161009	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1587	75	2	4.96	1739193233	1105336	121.42	1513	1595	1512	1965	1059	1512	1573.33	0.12	-45746	81007	1632	1572	1539	1479	1446	1555	1462	35	453	100	930	1	1	34621218	549	9.02	1.76	12	3.19	176.00	903.00	2245	20221209	-29.31	1257	20231020	26.25	2245	-29.31	20230118	1257	26.25	20231020	2245	-29.31	20230118	1257	26.25	20231020	3.83	N	297570	100	34 억		40681	N	N	0	N	00	N
107	20231211	151006	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1583	71	2	4.70	1643630827	1044966	114.79	1513	1595	1512	1965	1059	1512	1572.92	0.12	-45746	82053	1632	1572	1539	1479	1446	1555	1462	35	453	100	930	1	1	34621218	548	8.99	1.75	12	3.02	176.00	903.00	2245	20221209	-29.49	1257	20231020	25.93	2245	-29.49	20230118	1257	25.93	20231020	2245	-29.49	20230118	1257	25.93	20231020	3.83	N	297570	100	34 억		40681	N	N	0	N	00	N
108	20231211	141006	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1571	59	2	3.90	1528415770	972040	106.77	1513	1595	1512	1965	1059	1512	1572.39	0.12	-45746	83403	1632	1572	1539	1479	1446	1555	1462	35	453	100	930	1	1	34621218	544	8.93	1.74	12	2.81	176.00	903.00	2245	20221209	-30.02	1257	20231020	24.98	2245	-30.02	20230118	1257	24.98	20231020	2245	-30.02	20230118	1257	24.98	20231020	3.83	N	297570	100	34 억		40681	N	N	0	N	00	N
109	20231211	131004	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1581	69	2	4.56	1391482895	885170	97.23	1513	1595	1512	1965	1059	1512	1572.01	0.12	-45746	102006	1632	1572	1539	1479	1446	1555	1462	35	453	100	930	1	1	34621218	547	8.98	1.75	12	2.56	176.00	903.00	2245	20221209	-29.58	1257	20231020	25.78	2245	-29.58	20230118	1257	25.78	20231020	2245	-29.58	20230118	1257	25.78	20231020	3.83	N	297570	100	34 억		40681	N	N	0	N	00	N
110	20231211	121006	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1582	70	2	4.63	1260140641	802329	88.13	1513	1595	1512	1965	1059	1512	1570.62	0.12	-45746	90052	1632	1572	1539	1479	1446	1555	1462	35	453	100	930	1	1	34621218	548	8.99	1.75	12	2.32	176.00	903.00	2245	20221209	-29.53	1257	20231020	25.86	2245	-29.53	20230118	1257	25.86	20231020	2245	-29.53	20230118	1257	25.86	20231020	3.83	N	297570	100	34 억		40681	N	N	0	N	00	N
111	20231211	111001	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1583	71	2	4.70	1164969595	742066	81.51	1513	1595	1512	1965	1059	1512	1569.92	0.12	-45746	74405	1632	1572	1539	1479	1446	1555	1462	35	453	100	930	1	1	34621218	548	8.99	1.75	12	2.14	176.00	903.00	2245	20221209	-29.49	1257	20231020	25.93	2245	-29.49	20230118	1257	25.93	20231020	2245	-29.49	20230118	1257	25.93	20231020	3.83	N	297570	100	34 억		40681	N	N	0	N	00	N
112	20231211	100959	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1562	50	2	3.31	994051154	634071	69.65	1513	1595	1512	1965	1059	1512	1567.75	0.12	-45746	61420	1632	1572	1539	1479	1446	1555	1462	35	453	100	930	1	1	34621218	541	8.88	1.73	12	1.83	176.00	903.00	2245	20221209	-30.42	1257	20231020	24.26	2245	-30.42	20230118	1257	24.26	20231020	2245	-30.42	20230118	1257	24.26	20231020	3.83	N	297570	100	34 억		40681	N	N	0	N	00	N
113	20231211	091001	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1545	33	2	2.18	150306101	98447	10.81	1513	1559	1512	1965	1059	1512	1526.80	0.12	-45746	21091	1632	1572	1539	1479	1446	1555	1462	35	453	100	930	1	1	34621218	535	8.78	1.71	12	0.28	176.00	903.00	2245	20221209	-31.18	1257	20231020	22.91	2245	-31.18	20230118	1257	22.91	20231020	2245	-31.18	20230118	1257	22.91	20231020	3.83	N	297570	100	34 억		40681	N	N	0	N	00	N
114	20231208	160951	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1512	-33	5	-2.14	1370799114	885895	81.63	1545	1599	1506	2005	1082	1545	1547.47	0.12	0	47237	1681	1613	1579	1511	1477	1596	1494	35	460	100	950	1	1	34621218	523	8.59	1.67	12	2.56	176.00	903.00	2245	20221209	-32.65	1257	20231020	20.29	2245	-32.65	20230118	1257	20.29	20231020	2245	-32.65	20221209	1257	20.29	20231020	4.01	N	297570	100	34 억		40681	N	N	0	N	00	N
115	20231208	150955	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1522	-23	5	-1.49	1282292504	827486	76.25	1545	1599	1506	2005	1082	1545	1549.62	0.12	0	40388	1681	1613	1579	1511	1477	1596	1494	35	460	100	950	1	1	34621218	527	8.65	1.69	12	2.39	176.00	903.00	2245	20221209	-32.20	1257	20231020	21.08	2245	-32.20	20230118	1257	21.08	20231020	2245	-32.20	20221209	1257	21.08	20231020	4.01	N	297570	100	34 억		40681	N	N	0	N	00	N
116	20231208	140953	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1531	-14	5	-0.91	1145139377	737568	67.96	1545	1599	1506	2005	1082	1545	1552.59	0.12	0	40135	1681	1613	1579	1511	1477	1596	1494	35	460	100	950	1	1	34621218	530	8.70	1.70	12	2.13	176.00	903.00	2245	20221209	-31.80	1257	20231020	21.80	2245	-31.80	20230118	1257	21.80	20231020	2245	-31.80	20221209	1257	21.80	20231020	4.01	N	297570	100	34 억		40681	N	N	0	N	00	N
117	20231208	130951	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1538	-7	5	-0.45	1068486666	687690	63.37	1545	1599	1506	2005	1082	1545	1553.73	0.12	0	39213	1681	1613	1579	1511	1477	1596	1494	35	460	100	950	1	1	34621218	532	8.74	1.70	12	1.99	176.00	903.00	2245	20221209	-31.49	1257	20231020	22.35	2245	-31.49	20230118	1257	22.35	20231020	2245	-31.49	20221209	1257	22.35	20231020	4.01	N	297570	100	34 억		40681	N	N	0	N	00	N
118	20231208	120948	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1550	5	2	0.32	975686434	627750	57.84	1545	1599	1506	2005	1082	1545	1554.26	0.12	0	38713	1681	1613	1579	1511	1477	1596	1494	35	460	100	950	1	1	34621218	537	8.81	1.72	12	1.81	176.00	903.00	2245	20221209	-30.96	1257	20231020	23.31	2245	-30.96	20230118	1257	23.31	20231020	2245	-30.96	20221209	1257	23.31	20231020	4.01	N	297570	100	34 억		40681	N	N	0	N	00	N
119	20231208	110944	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1560	15	2	0.97	875902357	563435	51.92	1545	1599	1506	2005	1082	1545	1554.58	0.12	0	42556	1681	1613	1579	1511	1477	1596	1494	35	460	100	950	1	1	34621218	540	8.86	1.73	12	1.63	176.00	903.00	2245	20221209	-30.51	1257	20231020	24.11	2245	-30.51	20230118	1257	24.11	20231020	2245	-30.51	20221209	1257	24.11	20231020	4.01	N	297570	100	34 억		40681	N	N	0	N	00	N
120	20231208	100954	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1549	4	2	0.26	393584422	256852	23.67	1545	1564	1506	2005	1082	1545	1532.34	0.12	0	50483	1681	1613	1579	1511	1477	1596	1494	35	460	100	950	1	1	34621218	536	8.80	1.72	12	0.74	176.00	903.00	2245	20221209	-31.00	1257	20231020	23.23	2245	-31.00	20230118	1257	23.23	20231020	2245	-31.00	20221209	1257	23.23	20231020	4.01	N	297570	100	34 억		40681	N	N	0	N	00	N
121	20231208	090943	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1560	15	2	0.97	67254541	43356	4.00	1545	1564	1545	2005	1082	1545	1551.22	0.12	0	5313	1681	1613	1579	1511	1477	1596	1494	35	460	100	950	1	1	34621218	540	8.86	1.73	12	0.13	176.00	903.00	2245	20221209	-30.51	1257	20231020	24.11	2245	-30.51	20230118	1257	24.11	20231020	2245	-30.51	20221209	1257	24.11	20231020	4.01	N	297570	100	34 억		40681	N	N	0	N	00	N
122	20231207	160948	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1545	-72	5	-4.45	1669987397	1055806	26.66	1600	1647	1545	2100	1132	1617	1581.87	0.06	0	21628	1765	1691	1642	1568	1519	1666	1543	35	483	100	1000	1	1	34621218	535	8.78	1.71	12	3.05	176.00	903.00	2245	20221209	-31.18	1257	20231020	22.91	2245	-31.18	20230118	1257	22.91	20231020	2245	-31.18	20221209	1257	22.91	20231020	3.22	N	297570	100	34 억		19073	N	N	0	N	00	N
123	20231207	150949	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1556	-61	5	-3.77	1578153135	996544	25.17	1600	1647	1552	2100	1132	1617	1583.62	0.06	0	16190	1765	1691	1642	1568	1519	1666	1543	35	483	100	1000	1	1	34621218	539	8.84	1.72	12	2.88	176.00	903.00	2245	20221209	-30.69	1257	20231020	23.79	2245	-30.69	20230118	1257	23.79	20231020	2245	-30.69	20221209	1257	23.79	20231020	3.22	N	297570	100	34 억		19073	N	N	0	N	00	N
124	20231207	140944	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1565	-52	5	-3.22	1431074991	902147	22.78	1600	1647	1555	2100	1132	1617	1586.29	0.06	0	20416	1765	1691	1642	1568	1519	1666	1543	35	483	100	1000	1	1	34621218	542	8.89	1.73	12	2.61	176.00	903.00	2245	20221209	-30.29	1257	20231020	24.50	2245	-30.29	20230118	1257	24.50	20231020	2245	-30.29	20221209	1257	24.50	20231020	3.22	N	297570	100	34 억		19073	N	N	0	N	00	N
125	20231207	130943	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1577	-40	5	-2.47	1266957913	797293	20.14	1600	1647	1557	2100	1132	1617	1589.06	0.06	0	27204	1765	1691	1642	1568	1519	1666	1543	35	483	100	1000	1	1	34621218	546	8.96	1.75	12	2.30	176.00	903.00	2245	20221209	-29.76	1257	20231020	25.46	2245	-29.76	20230118	1257	25.46	20231020	2245	-29.76	20221209	1257	25.46	20231020	3.22	N	297570	100	34 억		19073	N	N	0	N	00	N
126	20231207	120945	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1562	-55	5	-3.40	1140037977	716208	18.09	1600	1647	1557	2100	1132	1617	1591.76	0.06	0	20034	1765	1691	1642	1568	1519	1666	1543	35	483	100	1000	1	1	34621218	541	8.88	1.73	12	2.07	176.00	903.00	2245	20221209	-30.42	1257	20231020	24.26	2245	-30.42	20230118	1257	24.26	20231020	2245	-30.42	20221209	1257	24.26	20231020	3.22	N	297570	100	34 억		19073	N	N	0	N	00	N
127	20231207	110939	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1570	-47	5	-2.91	957601574	599469	15.14	1600	1647	1563	2100	1132	1617	1597.41	0.06	0	21248	1765	1691	1642	1568	1519	1666	1543	35	483	100	1000	1	1	34621218	544	8.92	1.74	12	1.73	176.00	903.00	2245	20221209	-30.07	1257	20231020	24.90	2245	-30.07	20230118	1257	24.90	20231020	2245	-30.07	20221209	1257	24.90	20231020	3.22	N	297570	100	34 억		19073	N	N	0	N	00	N
128	20231207	100936	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1580	-37	5	-2.29	774072686	482658	12.19	1600	1647	1572	2100	1132	1617	1603.76	0.06	0	27712	1765	1691	1642	1568	1519	1666	1543	35	483	100	1000	1	1	34621218	547	8.98	1.75	12	1.39	176.00	903.00	2245	20221209	-29.62	1257	20231020	25.70	2245	-29.62	20230118	1257	25.70	20231020	2245	-29.62	20221209	1257	25.70	20231020	3.22	N	297570	100	34 억		19073	N	N	0	N	00	N
129	20231207	090945	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1617	0	3	0.00	317093604	195683	4.94	1600	1647	1599	2100	1132	1617	1620.45	0.06	0	33552	1765	1691	1642	1568	1519	1666	1543	35	483	100	1000	1	1	34621218	560	9.19	1.79	12	0.57	176.00	903.00	2245	20221209	-27.97	1257	20231020	28.64	2245	-27.97	20230118	1257	28.64	20231020	2245	-27.97	20221209	1257	28.64	20231020	3.22	N	297570	100	34 억		19073	N	N	0	N	00	N
130	20231206	160934	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1617	-16	5	-0.98	6517962135	3928007	16.92	1624	1716	1593	2120	1144	1633	1659.53	0.12	0	-29143	1909	1771	1673	1535	1437	1840	1604	35	487	100	1010	1	1	34621218	560	9.19	1.79	12	11.35	176.00	903.00	2245	20221209	-27.97	1257	20231020	28.64	2245	-27.97	20230118	1257	28.64	20231020	2245	-27.97	20221209	1257	28.64	20231020	3.55	N	297570	100	34 억		40117	N	N	0	N	00	N
131	20231206	150949	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1595	-38	5	-2.33	6333955792	3813779	16.42	1624	1716	1595	2120	1144	1633	1660.81	0.12	0	-34376	1909	1771	1673	1535	1437	1840	1604	35	487	100	1010	1	1	34621218	552	9.06	1.77	12	11.02	176.00	903.00	2245	20221209	-28.95	1257	20231020	26.89	2245	-28.95	20230118	1257	26.89	20231020	2245	-28.95	20221209	1257	26.89	20231020	3.55	N	297570	100	34 억		40117	N	N	0	N	00	N
132	20231206	140945	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1620	-13	5	-0.80	5901183415	3544889	15.27	1624	1716	1602	2120	1144	1633	1664.71	0.12	0	-34485	1909	1771	1673	1535	1437	1840	1604	35	487	100	1010	1	1	34621218	561	9.20	1.79	12	10.24	176.00	903.00	2245	20221209	-27.84	1257	20231020	28.88	2245	-27.84	20230118	1257	28.88	20231020	2245	-27.84	20221209	1257	28.88	20231020	3.55	N	297570	100	34 억		40117	N	N	0	N	00	N
133	20231206	130934	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1626	-7	5	-0.43	5634885068	3380988	14.56	1624	1716	1602	2120	1144	1633	1666.65	0.12	0	-33762	1909	1771	1673	1535	1437	1840	1604	35	487	100	1010	1	1	34621218	563	9.24	1.80	12	9.77	176.00	903.00	2245	20221209	-27.57	1257	20231020	29.36	2245	-27.57	20230118	1257	29.36	20231020	2245	-27.57	20221209	1257	29.36	20231020	3.55	N	297570	100	34 억		40117	N	N	0	N	00	N
134	20231206	120933	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1655	22	2	1.35	5279416753	3164456	13.63	1624	1716	1602	2120	1144	1633	1668.36	0.12	0	-35946	1909	1771	1673	1535	1437	1840	1604	35	487	100	1010	1	1	34621218	573	9.40	1.83	12	9.14	176.00	903.00	2245	20221209	-26.28	1257	20231020	31.66	2245	-26.28	20230118	1257	31.66	20231020	2245	-26.28	20221209	1257	31.66	20231020	3.55	N	297570	100	34 억		40117	N	N	0	N	00	N
135	20231206	110947	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1657	24	2	1.47	4906321802	2939983	12.66	1624	1716	1602	2120	1144	1633	1668.84	0.12	0	-23085	1909	1771	1673	1535	1437	1840	1604	35	487	100	1010	1	1	34621218	574	9.41	1.83	12	8.49	176.00	903.00	2245	20221209	-26.19	1257	20231020	31.82	2245	-26.19	20230118	1257	31.82	20231020	2245	-26.19	20221209	1257	31.82	20231020	3.55	N	297570	100	34 억		40117	N	N	0	N	00	N
136	20231206	100937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1665	32	2	1.96	4457787200	2669737	11.50	1624	1716	1602	2120	1144	1633	1669.76	0.12	0	-3599	1909	1771	1673	1535	1437	1840	1604	35	487	100	1010	1	1	34621218	576	9.46	1.84	12	7.71	176.00	903.00	2245	20221209	-25.84	1257	20231020	32.46	2245	-25.84	20230118	1257	32.46	20231020	2245	-25.84	20221209	1257	32.46	20231020	3.55	N	297570	100	34 억		40117	N	N	0	N	00	N
137	20231206	090938	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1608	-25	5	-1.53	340020947	210912	0.91	1624	1627	1602	2120	1144	1633	1612.07	0.12	0	-14697	1909	1771	1673	1535	1437	1840	1604	35	487	100	1010	1	1	34621218	557	9.14	1.78	12	0.61	176.00	903.00	2245	20221209	-28.37	1257	20231020	27.92	2245	-28.37	20230118	1257	27.92	20231020	2245	-28.37	20221209	1257	27.92	20231020	3.55	N	297570	100	34 억		40117	N	N	0	N	00	N
138	20231205	160941	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1633	64	2	4.08	39139287368	23068247	348.68	1575	1811	1575	2035	1099	1569	1696.69	0.16	0	-9131	1726	1647	1587	1508	1448	1687	1548	35	466	100	970	1	1	34621218	565	9.28	1.81	12	66.63	176.00	903.00	2245	20221209	-27.26	1257	20231020	29.91	2245	-27.26	20230118	1257	29.91	20231020	2245	-27.26	20221209	1257	29.91	20231020	2.94	N	297570	100	34 억		56113	N	N	0	N	00	N
139	20231205	150937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1600	31	2	1.98	38694921920	22793806	344.53	1575	1811	1575	2035	1099	1569	1697.61	0.16	0	-45167	1726	1647	1587	1508	1448	1687	1548	35	466	100	970	1	1	34621218	554	9.09	1.77	12	65.84	176.00	903.00	2245	20221209	-28.73	1257	20231020	27.29	2245	-28.73	20230118	1257	27.29	20231020	2245	-28.73	20221209	1257	27.29	20231020	2.94	N	297570	100	34 억		56113	N	N	0	N	00	N
140	20231205	140937	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1638	69	2	4.40	37393340605	21984888	332.31	1575	1811	1575	2035	1099	1569	1700.87	0.16	0	-47003	1726	1647	1587	1508	1448	1687	1548	35	466	100	970	1	1	34621218	567	9.31	1.81	12	63.50	176.00	903.00	2245	20221209	-27.04	1257	20231020	30.31	2245	-27.04	20230118	1257	30.31	20231020	2245	-27.04	20221209	1257	30.31	20231020	2.94	N	297570	100	34 억		56113	N	N	0	N	00	N
141	20231205	130933	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1645	76	2	4.84	35949830045	21109411	319.07	1575	1811	1575	2035	1099	1569	1703.02	0.16	0	-42420	1726	1647	1587	1508	1448	1687	1548	35	466	100	970	1	1	34621218	570	9.35	1.82	12	60.97	176.00	903.00	2245	20221209	-26.73	1257	20231020	30.87	2245	-26.73	20230118	1257	30.87	20231020	2245	-26.73	20221209	1257	30.87	20231020	2.94	N	297570	100	34 억		56113	N	N	0	N	00	N
142	20231205	120931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1669	100	2	6.37	34163511994	20021042	302.62	1575	1811	1575	2035	1099	1569	1706.38	0.16	0	-7072	1726	1647	1587	1508	1448	1687	1548	35	466	100	970	1	1	34621218	578	9.48	1.85	12	57.83	176.00	903.00	2245	20221209	-25.66	1257	20231020	32.78	2245	-25.66	20230118	1257	32.78	20231020	2245	-25.66	20221209	1257	32.78	20231020	2.94	N	297570	100	34 억		56113	N	N	0	N	00	N
143	20231205	110931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1625	56	2	3.57	29949509522	17500800	264.53	1575	1811	1575	2035	1099	1569	1711.32	0.16	0	-27443	1726	1647	1587	1508	1448	1687	1548	35	466	100	970	1	1	34621218	563	9.23	1.80	12	50.55	176.00	903.00	2245	20221209	-27.62	1257	20231020	29.28	2245	-27.62	20230118	1257	29.28	20231020	2245	-27.62	20221209	1257	29.28	20231020	2.94	N	297570	100	34 억		56113	N	N	0	N	00	N
144	20231205	100934	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1748	179	2	11.41	15949920884	9428352	142.51	1575	1786	1575	2035	1099	1569	1691.70	0.16	0	-45933	1726	1647	1587	1508	1448	1687	1548	35	466	100	970	1	1	34621218	605	9.93	1.94	12	27.23	176.00	903.00	2245	20221209	-22.14	1257	20231020	39.06	2245	-22.14	20230118	1257	39.06	20231020	2245	-22.14	20221209	1257	39.06	20231020	2.94	N	297570	100	34 억		56113	N	N	0	N	00	N
145	20231205	090930	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1596	27	2	1.72	1114479464	697764	10.55	1575	1615	1575	2035	1099	1569	1597.22	0.16	0	-3010	1726	1647	1587	1508	1448	1687	1548	35	466	100	970	1	1	34621218	553	9.07	1.77	12	2.02	176.00	903.00	2245	20221209	-28.91	1257	20231020	26.97	2245	-28.91	20230118	1257	26.97	20231020	2245	-28.91	20221209	1257	26.97	20231020	2.94	N	297570	100	34 억		56113	N	N	0	N	00	N
146	20231204	160927	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1569	13	2	0.84	10537197540	6543645	160.72	1553	1666	1527	2020	1090	1556	1610.39	0.12	0	-5801	1707	1631	1591	1515	1475	1611	1495	35	464	100	960	1	1	34621218	543	8.91	1.74	12	18.90	176.00	903.00	2245	20221209	-30.11	1257	20231020	24.82	2245	-30.11	20230118	1257	24.82	20231020	2245	-30.11	20221209	1257	24.82	20231020	3.51	N	297570	100	34 억		40790	N	N	0	N	00	N
147	20231204	150930	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1579	23	2	1.48	10258869745	6366603	156.37	1553	1666	1527	2020	1090	1556	1611.36	0.12	0	-37557	1707	1631	1591	1515	1475	1611	1495	35	464	100	960	1	1	34621218	547	8.97	1.75	12	18.39	176.00	903.00	2245	20221209	-29.67	1257	20231020	25.62	2245	-29.67	20230118	1257	25.62	20231020	2245	-29.67	20221209	1257	25.62	20231020	3.51	N	297570	100	34 억		40790	N	N	0	N	00	N
148	20231204	140923	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1585	29	2	1.86	9879975696	6126783	150.48	1553	1666	1527	2020	1090	1556	1612.59	0.12	0	-28871	1707	1631	1591	1515	1475	1611	1495	35	464	100	960	1	1	34621218	549	9.01	1.76	12	17.70	176.00	903.00	2245	20221209	-29.40	1257	20231020	26.09	2245	-29.40	20230118	1257	26.09	20231020	2245	-29.40	20221209	1257	26.09	20231020	3.51	N	297570	100	34 억		40790	N	N	0	N	00	N
149	20231204	130923	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1576	20	2	1.29	4871089765	3049936	74.91	1553	1645	1527	2020	1090	1556	1597.12	0.12	0	15655	1707	1631	1591	1515	1475	1611	1495	35	464	100	960	1	1	34621218	546	8.95	1.75	12	8.81	176.00	903.00	2245	20221209	-29.80	1257	20231020	25.38	2245	-29.80	20230118	1257	25.38	20231020	2245	-29.80	20221209	1257	25.38	20231020	3.51	N	297570	100	34 억		40790	N	N	0	N	00	N
150	20231204	120925	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1597	41	2	2.63	4539257175	2839971	69.75	1553	1645	1527	2020	1090	1556	1598.36	0.12	0	4514	1707	1631	1591	1515	1475	1611	1495	35	464	100	960	1	1	34621218	553	9.07	1.77	12	8.20	176.00	903.00	2245	20221209	-28.86	1257	20231020	27.05	2245	-28.86	20230118	1257	27.05	20231020	2245	-28.86	20221209	1257	27.05	20231020	3.51	N	297570	100	34 억		40790	N	N	0	N	00	N
151	20231204	110926	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1581	25	2	1.61	3796163514	2378256	58.41	1553	1645	1527	2020	1090	1556	1596.21	0.12	0	-33601	1707	1631	1591	1515	1475	1611	1495	35	464	100	960	1	1	34621218	547	8.98	1.75	12	6.87	176.00	903.00	2245	20221209	-29.58	1257	20231020	25.78	2245	-29.58	20230118	1257	25.78	20231020	2245	-29.58	20221209	1257	25.78	20231020	3.51	N	297570	100	34 억		40790	N	N	0	N	00	N
152	20231204	100924	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1602	46	2	2.96	3205714541	2007880	49.32	1553	1645	1527	2020	1090	1556	1596.58	0.12	0	-37870	1707	1631	1591	1515	1475	1611	1495	35	464	100	960	1	1	34621218	555	9.10	1.77	12	5.80	176.00	903.00	2245	20221209	-28.64	1257	20231020	27.45	2245	-28.64	20230118	1257	27.45	20231020	2245	-28.64	20221209	1257	27.45	20231020	3.51	N	297570	100	34 억		40790	N	N	0	N	00	N
153	20231204	090924	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1535	-21	5	-1.35	220699853	143265	3.52	1553	1553	1532	2020	1090	1556	1540.43	0.12	0	11824	1707	1631	1591	1515	1475	1611	1495	35	464	100	960	1	1	34621218	531	8.72	1.70	12	0.41	176.00	903.00	2245	20221209	-31.63	1257	20231020	22.12	2245	-31.63	20230118	1257	22.12	20231020	2245	-31.63	20221209	1257	22.12	20231020	3.51	N	297570	100	34 억		40790	N	N	0	N	00	N
154	20231201	160926	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1556	-67	5	-4.13	6458525620	4006704	10.72	1609	1667	1551	2105	1137	1623	1612.06	0.19	0	-3691	1964	1793	1619	1448	1274	1879	1534	35	482	100	1000	1	1	34621218	539	8.84	1.72	12	11.57	176.00	903.00	2245	20221209	-30.69	1257	20231020	23.79	2245	-30.69	20230118	1257	23.79	20231020	2245	-30.69	20221209	1257	23.79	20231020	2.84	N	297570	100	34 억		65974	N	N	0	N	00	N
155	20231201	150922	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1558	-65	5	-4.00	6083240065	3765465	10.08	1609	1667	1551	2105	1137	1623	1615.53	0.19	0	23230	1964	1793	1619	1448	1274	1879	1534	35	482	100	1000	1	1	34621218	539	8.85	1.73	12	10.88	176.00	903.00	2245	20221209	-30.60	1257	20231020	23.95	2245	-30.60	20230118	1257	23.95	20231020	2245	-30.60	20221209	1257	23.95	20231020	2.84	N	297570	100	34 억		65974	N	N	0	N	00	N
156	20231201	140921	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1578	-45	5	-2.77	5733780895	3541642	9.48	1609	1667	1554	2105	1137	1623	1618.96	0.19	0	4156	1964	1793	1619	1448	1274	1879	1534	35	482	100	1000	1	1	34621218	546	8.97	1.75	12	10.23	176.00	903.00	2245	20221209	-29.71	1257	20231020	25.54	2245	-29.71	20230118	1257	25.54	20231020	2245	-29.71	20221209	1257	25.54	20231020	2.84	N	297570	100	34 억		65974	N	N	0	N	00	N
157	20231201	130924	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1581	-42	5	-2.59	5255177545	3235950	8.66	1609	1667	1570	2105	1137	1623	1624.00	0.19	0	-13391	1964	1793	1619	1448	1274	1879	1534	35	482	100	1000	1	1	34621218	547	8.98	1.75	12	9.35	176.00	903.00	2245	20221209	-29.58	1257	20231020	25.78	2245	-29.58	20230118	1257	25.78	20231020	2245	-29.58	20221209	1257	25.78	20231020	2.84	N	297570	100	34 억		65974	N	N	0	N	00	N
158	20231201	120930	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1608	-15	5	-0.92	4739923272	2911467	7.79	1609	1667	1587	2105	1137	1623	1628.02	0.19	0	-12884	1964	1793	1619	1448	1274	1879	1534	35	482	100	1000	1	1	34621218	557	9.14	1.78	12	8.41	176.00	903.00	2245	20221209	-28.37	1257	20231020	27.92	2245	-28.37	20230118	1257	27.92	20231020	2245	-28.37	20221209	1257	27.92	20231020	2.84	N	297570	100	34 억		65974	N	N	0	N	00	N
159	20231201	110925	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1607	-16	5	-0.99	4355632737	2671624	7.15	1609	1667	1587	2105	1137	1623	1630.33	0.19	0	-13861	1964	1793	1619	1448	1274	1879	1534	35	482	100	1000	1	1	34621218	556	9.13	1.78	12	7.72	176.00	903.00	2245	20221209	-28.42	1257	20231020	27.84	2245	-28.42	20230118	1257	27.84	20231020	2245	-28.42	20221209	1257	27.84	20231020	2.84	N	297570	100	34 억		65974	N	N	0	N	00	N
160	20231201	100931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1639	16	2	0.99	3721371961	2281626	6.11	1609	1667	1587	2105	1137	1623	1631.02	0.19	0	-13653	1964	1793	1619	1448	1274	1879	1534	35	482	100	1000	1	1	34621218	567	9.31	1.82	12	6.59	176.00	903.00	2245	20221209	-26.99	1257	20231020	30.39	2245	-26.99	20230118	1257	30.39	20231020	2245	-26.99	20221209	1257	30.39	20231020	2.84	N	297570	100	34 억		65974	N	N	0	N	00	N
161	20231201	090920	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	1650	27	2	1.66	1222456075	756780	2.03	1609	1655	1587	2105	1137	1623	1615.33	0.19	0	-12667	1964	1793	1619	1448	1274	1879	1534	35	482	100	1000	1	1	34621218	571	9.38	1.83	12	2.19	176.00	903.00	2245	20221209	-26.50	1257	20231020	31.26	2245	-26.50	20230118	1257	31.26	20231020	2245	-26.50	20221209	1257	31.26	20231020	2.84	N	297570	100	34 억		65974	N	N	0	N	00	N