KissMeData/170790/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	161002	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	10620	-80	5	-0.75	108179770	10183	74.63	10700	10800	10470	13910	7490	10700	10623.55	3.90	-1365	-1365	11073	10886	10793	10606	10513	10840	10560	34	3210	500	7700	10	1	6856330	728	6.00	0.99	12	0.15	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	17720	-40.07	20230717	10050	5.67	20231120	17720	-40.07	20230717	10050	5.67	20231120	3.13	N	170790	500	34 억		267428	N	N	0	N	00	N
3	20231229	150949	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	10620	-80	5	-0.75	108179770	10183	74.63	10700	10800	10470	13910	7490	10700	10623.55	3.90	-1365	-1365	11073	10886	10793	10606	10513	10840	10560	34	3210	500	7700	10	1	6856330	728	6.00	0.99	12	0.15	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	17720	-40.07	20230717	10050	5.67	20231120	17720	-40.07	20230717	10050	5.67	20231120	3.13	N	170790	500	34 억		267428	N	N	0	N	00	N
4	20231229	140947	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	10620	-80	5	-0.75	108179770	10183	74.63	10700	10800	10470	13910	7490	10700	10623.55	3.90	-1365	-1365	11073	10886	10793	10606	10513	10840	10560	34	3210	500	7700	10	1	6856330	728	6.00	0.99	12	0.15	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	17720	-40.07	20230717	10050	5.67	20231120	17720	-40.07	20230717	10050	5.67	20231120	3.13	N	170790	500	34 억		267428	N	N	0	N	00	N
5	20231229	130949	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	10620	-80	5	-0.75	108179770	10183	74.63	10700	10800	10470	13910	7490	10700	10623.55	3.90	-1365	-1365	11073	10886	10793	10606	10513	10840	10560	34	3210	500	7700	10	1	6856330	728	6.00	0.99	12	0.15	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	17720	-40.07	20230717	10050	5.67	20231120	17720	-40.07	20230717	10050	5.67	20231120	3.13	N	170790	500	34 억		267428	N	N	0	N	00	N
6	20231229	120951	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	10620	-80	5	-0.75	108179770	10183	74.63	10700	10800	10470	13910	7490	10700	10623.55	3.90	-1365	-1365	11073	10886	10793	10606	10513	10840	10560	34	3210	500	7700	10	1	6856330	728	6.00	0.99	12	0.15	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	17720	-40.07	20230717	10050	5.67	20231120	17720	-40.07	20230717	10050	5.67	20231120	3.13	N	170790	500	34 억		267428	N	N	0	N	00	N
7	20231229	110906	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	10620	-80	5	-0.75	108179770	10183	74.63	10700	10800	10470	13910	7490	10700	10623.55	3.90	-1365	-1365	11073	10886	10793	10606	10513	10840	10560	34	3210	500	7700	10	1	6856330	728	6.00	0.99	12	0.15	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	17720	-40.07	20230717	10050	5.67	20231120	17720	-40.07	20230717	10050	5.67	20231120	3.13	N	170790	500	34 억		267428	N	N	0	N	00	N
8	20231229	100917	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	10620	-80	5	-0.75	108179770	10183	74.63	10700	10800	10470	13910	7490	10700	10623.55	3.90	-1365	-1365	11073	10886	10793	10606	10513	10840	10560	34	3210	500	7700	10	1	6856330	728	6.00	0.99	12	0.15	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	17720	-40.07	20230717	10050	5.67	20231120	17720	-40.07	20230717	10050	5.67	20231120	3.13	N	170790	500	34 억		267428	N	N	0	N	00	N
9	20231229	090916	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	10620	-80	5	-0.75	108179770	10183	74.63	10700	10800	10470	13910	7490	10700	10623.55	3.90	-1365	-1365	11073	10886	10793	10606	10513	10840	10560	34	3210	500	7700	10	1	6856330	728	6.00	0.99	12	0.15	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	17720	-40.07	20230717	10050	5.67	20231120	17720	-40.07	20230717	10050	5.67	20231120	3.13	N	170790	500	34 억		267428	N	N	0	N	00	N
10	20231228	160906	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10620	-80	5	-0.75	108168980	10182	74.63	10700	10800	10470	13910	7490	10700	10623.55	3.92	0	-1365	11073	10886	10793	10606	10513	10840	10560	34	3210	500	7700	10	1	6856330	728	6.00	0.99	12	0.15	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	17720	-40.07	20230717	10050	5.67	20231120	17720	-40.07	20230717	10050	5.67	20231120	3.13	N	170790	500	34 억		268793	N	N	0	N	00	N
11	20231228	150913	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10630	-70	5	-0.65	96271920	9062	66.42	10700	10800	10470	13910	7490	10700	10623.69	3.92	0	-1366	11073	10886	10793	10606	10513	10840	10560	34	3210	500	7700	10	1	6856330	729	6.00	0.99	12	0.13	1771.00	10778.00	17720	20230717	-40.01	10050	20231120	5.77	17720	-40.01	20230717	10050	5.77	20231120	17720	-40.01	20230717	10050	5.77	20231120	3.13	N	170790	500	34 억		268793	N	N	0	N	00	N
12	20231228	140905	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10640	-60	5	-0.56	80055720	7535	55.23	10700	10800	10470	13910	7490	10700	10624.51	3.92	0	-572	11073	10886	10793	10606	10513	10840	10560	34	3210	500	7700	10	1	6856330	730	6.01	0.99	12	0.11	1771.00	10778.00	17720	20230717	-39.95	10050	20231120	5.87	17720	-39.95	20230717	10050	5.87	20231120	17720	-39.95	20230717	10050	5.87	20231120	3.13	N	170790	500	34 억		268793	N	N	0	N	00	N
13	20231228	130905	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10650	-50	5	-0.47	55270730	5197	38.09	10700	10800	10470	13910	7490	10700	10635.12	3.92	0	-760	11073	10886	10793	10606	10513	10840	10560	34	3210	500	7700	10	1	6856330	730	6.01	0.99	12	0.08	1771.00	10778.00	17720	20230717	-39.90	10050	20231120	5.97	17720	-39.90	20230717	10050	5.97	20231120	17720	-39.90	20230717	10050	5.97	20231120	3.13	N	170790	500	34 억		268793	N	N	0	N	00	N
14	20231228	120908	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10620	-80	5	-0.75	45642490	4291	31.45	10700	10800	10470	13910	7490	10700	10636.80	3.92	0	-343	11073	10886	10793	10606	10513	10840	10560	34	3210	500	7700	10	1	6856330	728	6.00	0.99	12	0.06	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	17720	-40.07	20230717	10050	5.67	20231120	17720	-40.07	20230717	10050	5.67	20231120	3.13	N	170790	500	34 억		268793	N	N	0	N	00	N
15	20231228	110910	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10670	-30	5	-0.28	39653170	3728	27.32	10700	10800	10470	13910	7490	10700	10636.58	3.92	0	-269	11073	10886	10793	10606	10513	10840	10560	34	3210	500	7700	10	1	6856330	732	6.02	0.99	12	0.05	1771.00	10778.00	17720	20230717	-39.79	10050	20231120	6.17	17720	-39.79	20230717	10050	6.17	20231120	17720	-39.79	20230717	10050	6.17	20231120	3.13	N	170790	500	34 억		268793	N	N	0	N	00	N
16	20231228	100905	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10600	-100	5	-0.93	35197580	3310	24.26	10700	10800	10470	13910	7490	10700	10633.71	3.92	0	-263	11073	10886	10793	10606	10513	10840	10560	34	3210	500	7700	10	1	6856330	727	5.99	0.98	12	0.05	1771.00	10778.00	17720	20230717	-40.18	10050	20231120	5.47	17720	-40.18	20230717	10050	5.47	20231120	17720	-40.18	20230717	10050	5.47	20231120	3.13	N	170790	500	34 억		268793	N	N	0	N	00	N
17	20231228	090911	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10780	80	2	0.75	5082110	475	3.48	10700	10800	10670	13910	7490	10700	10699.18	3.92	0	-41	11073	10886	10793	10606	10513	10840	10560	34	3210	500	7700	10	1	6856330	739	6.09	1.00	12	0.01	1771.00	10778.00	17720	20230717	-39.16	10050	20231120	7.26	17720	-39.16	20230717	10050	7.26	20231120	17720	-39.16	20230717	10050	7.26	20231120	3.13	N	170790	500	34 억		268793	N	N	0	N	00	N
18	20231227	160858	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10700	-200	5	-1.83	144156220	13403	77.60	10940	10980	10700	14170	7630	10900	10755.58	3.96	0	-2383	11106	11002	10886	10782	10666	11055	10835	34	3270	500	7840	10	1	6856330	734	6.04	0.99	12	0.20	1771.00	10778.00	17720	20230717	-39.62	10050	20231120	6.47	17720	-39.62	20230717	10050	6.47	20231120	17720	-39.62	20230717	10050	6.47	20231120	3.23	N	170790	500	34 억		271176	N	N	0	N	00	N
19	20231227	150911	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10800	-100	5	-0.92	121044280	11244	65.10	10940	10980	10700	14170	7630	10900	10765.23	3.96	0	-2302	11106	11002	10886	10782	10666	11055	10835	34	3270	500	7840	10	1	6856330	740	6.10	1.00	12	0.16	1771.00	10778.00	17720	20230717	-39.05	10050	20231120	7.46	17720	-39.05	20230717	10050	7.46	20231120	17720	-39.05	20230717	10050	7.46	20231120	3.23	N	170790	500	34 억		271176	N	N	0	N	00	N
20	20231227	140907	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10810	-90	5	-0.83	106299830	9875	57.18	10940	10980	10700	14170	7630	10900	10764.54	3.96	0	-1441	11106	11002	10886	10782	10666	11055	10835	34	3270	500	7840	10	1	6856330	741	6.10	1.00	12	0.14	1771.00	10778.00	17720	20230717	-39.00	10050	20231120	7.56	17720	-39.00	20230717	10050	7.56	20231120	17720	-39.00	20230717	10050	7.56	20231120	3.23	N	170790	500	34 억		271176	N	N	0	N	00	N
21	20231227	130859	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10740	-160	5	-1.47	91881350	8535	49.42	10940	10980	10700	14170	7630	10900	10765.24	3.96	0	-936	11106	11002	10886	10782	10666	11055	10835	34	3270	500	7840	10	1	6856330	736	6.06	1.00	12	0.12	1771.00	10778.00	17720	20230717	-39.39	10050	20231120	6.87	17720	-39.39	20230717	10050	6.87	20231120	17720	-39.39	20230717	10050	6.87	20231120	3.23	N	170790	500	34 억		271176	N	N	0	N	00	N
22	20231227	120901	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10800	-100	5	-0.92	78437760	7282	42.16	10940	10980	10700	14170	7630	10900	10771.46	3.96	0	-677	11106	11002	10886	10782	10666	11055	10835	34	3270	500	7840	10	1	6856330	740	6.10	1.00	12	0.11	1771.00	10778.00	17720	20230717	-39.05	10050	20231120	7.46	17720	-39.05	20230717	10050	7.46	20231120	17720	-39.05	20230717	10050	7.46	20231120	3.23	N	170790	500	34 억		271176	N	N	0	N	00	N
23	20231227	110907	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10850	-50	5	-0.46	51735450	4797	27.77	10940	10980	10700	14170	7630	10900	10784.96	3.96	0	-1025	11106	11002	10886	10782	10666	11055	10835	34	3270	500	7840	10	1	6856330	744	6.13	1.01	12	0.07	1771.00	10778.00	17720	20230717	-38.77	10050	20231120	7.96	17720	-38.77	20230717	10050	7.96	20231120	17720	-38.77	20230717	10050	7.96	20231120	3.23	N	170790	500	34 억		271176	N	N	0	N	00	N
24	20231227	100906	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10800	-100	5	-0.92	28175450	2601	15.06	10940	10980	10750	14170	7630	10900	10832.55	3.96	0	-802	11106	11002	10886	10782	10666	11055	10835	34	3270	500	7840	10	1	6856330	740	6.10	1.00	12	0.04	1771.00	10778.00	17720	20230717	-39.05	10050	20231120	7.46	17720	-39.05	20230717	10050	7.46	20231120	17720	-39.05	20230717	10050	7.46	20231120	3.23	N	170790	500	34 억		271176	N	N	0	N	00	N
25	20231227	090909	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10900	0	3	0.00	4385710	403	2.33	10940	10980	10850	14170	7630	10900	10882.66	3.96	0	133	11106	11002	10886	10782	10666	11055	10835	34	3270	500	7840	10	1	6856330	747	6.15	1.01	12	0.01	1771.00	10778.00	17720	20230717	-38.49	10050	20231120	8.46	17720	-38.49	20230717	10050	8.46	20231120	17720	-38.49	20230717	10050	8.46	20231120	3.23	N	170790	500	34 억		271176	N	N	0	N	00	N
26	20231226	160908	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10900	40	2	0.37	187983380	17269	66.86	10820	10990	10770	14110	7610	10860	10885.51	3.94	0	963	10993	10926	10813	10746	10633	10960	10780	34	3250	500	7810	10	1	6856330	747	6.15	1.01	12	0.25	1771.00	10778.00	17720	20230717	-38.49	10050	20231120	8.46	17720	-38.49	20230717	10050	8.46	20231120	17720	-38.49	20230717	10050	8.46	20231120	3.28	N	170790	500	34 억		270213	N	N	0	N	00	N
27	20231226	150906	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10920	60	2	0.55	158450080	14567	56.40	10820	10990	10770	14110	7610	10860	10877.33	3.94	0	1046	10993	10926	10813	10746	10633	10960	10780	34	3250	500	7810	10	1	6856330	749	6.17	1.01	12	0.21	1771.00	10778.00	17720	20230717	-38.37	10050	20231120	8.66	17720	-38.37	20230717	10050	8.66	20231120	17720	-38.37	20230717	10050	8.66	20231120	3.28	N	170790	500	34 억		270213	N	N	0	N	00	N
28	20231226	140907	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10910	50	2	0.46	147416790	13555	52.48	10820	10990	10770	14110	7610	10860	10875.45	3.94	0	1015	10993	10926	10813	10746	10633	10960	10780	34	3250	500	7810	10	1	6856330	748	6.16	1.01	12	0.20	1771.00	10778.00	17720	20230717	-38.43	10050	20231120	8.56	17720	-38.43	20230717	10050	8.56	20231120	17720	-38.43	20230717	10050	8.56	20231120	3.28	N	170790	500	34 억		270213	N	N	0	N	00	N
29	20231226	130906	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10870	10	2	0.09	124613710	11458	44.36	10820	10990	10770	14110	7610	10860	10875.69	3.94	0	759	10993	10926	10813	10746	10633	10960	10780	34	3250	500	7810	10	1	6856330	745	6.14	1.01	12	0.17	1771.00	10778.00	17720	20230717	-38.66	10050	20231120	8.16	17720	-38.66	20230717	10050	8.16	20231120	17720	-38.66	20230717	10050	8.16	20231120	3.28	N	170790	500	34 억		270213	N	N	0	N	00	N
30	20231226	120906	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10860	0	3	0.00	122004510	11218	43.43	10820	10990	10770	14110	7610	10860	10875.78	3.94	0	712	10993	10926	10813	10746	10633	10960	10780	34	3250	500	7810	10	1	6856330	745	6.13	1.01	12	0.16	1771.00	10778.00	17720	20230717	-38.71	10050	20231120	8.06	17720	-38.71	20230717	10050	8.06	20231120	17720	-38.71	20230717	10050	8.06	20231120	3.28	N	170790	500	34 억		270213	N	N	0	N	00	N
31	20231226	110910	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10870	10	2	0.09	77917120	7168	27.75	10820	10990	10770	14110	7610	10860	10870.13	3.94	0	954	10993	10926	10813	10746	10633	10960	10780	34	3250	500	7810	10	1	6856330	745	6.14	1.01	12	0.10	1771.00	10778.00	17720	20230717	-38.66	10050	20231120	8.16	17720	-38.66	20230717	10050	8.16	20231120	17720	-38.66	20230717	10050	8.16	20231120	3.28	N	170790	500	34 억		270213	N	N	0	N	00	N
32	20231226	100905	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10920	60	2	0.55	70064480	6447	24.96	10820	10990	10770	14110	7610	10860	10867.76	3.94	0	1220	10993	10926	10813	10746	10633	10960	10780	34	3250	500	7810	10	1	6856330	749	6.17	1.01	12	0.09	1771.00	10778.00	17720	20230717	-38.37	10050	20231120	8.66	17720	-38.37	20230717	10050	8.66	20231120	17720	-38.37	20230717	10050	8.66	20231120	3.28	N	170790	500	34 억		270213	N	N	0	N	00	N
33	20231226	090908	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10770	-90	5	-0.83	7963890	737	2.85	10820	10820	10770	14110	7610	10860	10805.82	3.94	0	-671	10993	10926	10813	10746	10633	10960	10780	34	3250	500	7810	10	1	6856330	738	6.08	1.00	12	0.01	1771.00	10778.00	17720	20230717	-39.22	10050	20231120	7.16	17720	-39.22	20230717	10050	7.16	20231120	17720	-39.22	20230717	10050	7.16	20231120	3.28	N	170790	500	34 억		270213	N	N	0	N	00	N
34	20231222	160853	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10860	80	2	0.74	279059270	25829	167.62	10720	10880	10700	14010	7550	10780	10804.11	3.82	0	8456	10933	10856	10803	10726	10673	10895	10765	34	3230	500	7760	10	1	6856330	745	6.13	1.01	12	0.38	1771.00	10778.00	17720	20230717	-38.71	10050	20231120	8.06	17720	-38.71	20230717	10050	8.06	20231120	17720	-38.71	20230717	10050	8.06	20231120	3.31	N	170790	500	34 억		261757	N	N	0	N	00	N
35	20231222	150851	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10840	60	2	0.56	272614130	25235	163.77	10720	10880	10700	14010	7550	10780	10803.02	3.82	0	8251	10933	10856	10803	10726	10673	10895	10765	34	3230	500	7760	10	1	6856330	743	6.12	1.01	12	0.37	1771.00	10778.00	17720	20230717	-38.83	10050	20231120	7.86	17720	-38.83	20230717	10050	7.86	20231120	17720	-38.83	20230717	10050	7.86	20231120	3.31	N	170790	500	34 억		261757	N	N	0	N	00	N
36	20231222	140848	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10860	80	2	0.74	234854090	21750	141.15	10720	10880	10700	14010	7550	10780	10797.89	3.82	0	7206	10933	10856	10803	10726	10673	10895	10765	34	3230	500	7760	10	1	6856330	745	6.13	1.01	12	0.32	1771.00	10778.00	17720	20230717	-38.71	10050	20231120	8.06	17720	-38.71	20230717	10050	8.06	20231120	17720	-38.71	20230717	10050	8.06	20231120	3.31	N	170790	500	34 억		261757	N	N	0	N	00	N
37	20231222	130851	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10830	50	2	0.46	200310400	18562	120.46	10720	10880	10700	14010	7550	10780	10791.42	3.82	0	6397	10933	10856	10803	10726	10673	10895	10765	34	3230	500	7760	10	1	6856330	743	6.12	1.00	12	0.27	1771.00	10778.00	17720	20230717	-38.88	10050	20231120	7.76	17720	-38.88	20230717	10050	7.76	20231120	17720	-38.88	20230717	10050	7.76	20231120	3.31	N	170790	500	34 억		261757	N	N	0	N	00	N
38	20231222	120848	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10850	70	2	0.65	157763860	14640	95.01	10720	10880	10700	14010	7550	10780	10776.22	3.82	0	5701	10933	10856	10803	10726	10673	10895	10765	34	3230	500	7760	10	1	6856330	744	6.13	1.01	12	0.21	1771.00	10778.00	17720	20230717	-38.77	10050	20231120	7.96	17720	-38.77	20230717	10050	7.96	20231120	17720	-38.77	20230717	10050	7.96	20231120	3.31	N	170790	500	34 억		261757	N	N	0	N	00	N
39	20231222	110848	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10720	-60	5	-0.56	85036320	7900	51.27	10720	10830	10700	14010	7550	10780	10764.09	3.82	0	-33	10933	10856	10803	10726	10673	10895	10765	34	3230	500	7760	10	1	6856330	735	6.05	0.99	12	0.12	1771.00	10778.00	17720	20230717	-39.50	10050	20231120	6.67	17720	-39.50	20230717	10050	6.67	20231120	17720	-39.50	20230717	10050	6.67	20231120	3.31	N	170790	500	34 억		261757	N	N	0	N	00	N
40	20231222	100846	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10750	-30	5	-0.28	49245670	4569	29.65	10720	10830	10700	14010	7550	10780	10778.22	3.82	0	-171	10933	10856	10803	10726	10673	10895	10765	34	3230	500	7760	10	1	6856330	737	6.07	1.00	12	0.07	1771.00	10778.00	17720	20230717	-39.33	10050	20231120	6.97	17720	-39.33	20230717	10050	6.97	20231120	17720	-39.33	20230717	10050	6.97	20231120	3.31	N	170790	500	34 억		261757	N	N	0	N	00	N
41	20231222	090850	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10830	50	2	0.46	8592620	801	5.20	10720	10830	10700	14010	7550	10780	10727.37	3.82	0	-94	10933	10856	10803	10726	10673	10895	10765	34	3230	500	7760	10	1	6856330	743	6.12	1.00	12	0.01	1771.00	10778.00	17720	20230717	-38.88	10050	20231120	7.76	17720	-38.88	20230717	10050	7.76	20231120	17720	-38.88	20230717	10050	7.76	20231120	3.31	N	170790	500	34 억		261757	N	N	0	N	00	N
42	20231221	160843	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10780	-20	5	-0.19	166462350	15408	124.31	10760	10880	10750	14040	7560	10800	10803.63	3.88	0	-4242	10933	10866	10823	10756	10713	10845	10735	34	3240	500	7770	10	1	6856330	739	6.09	1.00	12	0.22	1771.00	10778.00	17720	20230717	-39.16	10050	20231120	7.26	17720	-39.16	20230717	10050	7.26	20231120	17720	-39.16	20230717	10050	7.26	20231120	3.33	N	170790	500	34 억		265999	N	N	0	N	00	N
43	20231221	150846	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10810	10	2	0.09	158148090	14637	118.09	10760	10880	10750	14040	7560	10800	10804.68	3.88	0	-4162	10933	10866	10823	10756	10713	10845	10735	34	3240	500	7770	10	1	6856330	741	6.10	1.00	12	0.21	1771.00	10778.00	17720	20230717	-39.00	10050	20231120	7.56	17720	-39.00	20230717	10050	7.56	20231120	17720	-39.00	20230717	10050	7.56	20231120	3.33	N	170790	500	34 억		265999	N	N	0	N	00	N
44	20231221	140844	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10790	-10	5	-0.09	141448760	13088	105.59	10760	10880	10750	14040	7560	10800	10807.52	3.88	0	-4215	10933	10866	10823	10756	10713	10845	10735	34	3240	500	7770	10	1	6856330	740	6.09	1.00	12	0.19	1771.00	10778.00	17720	20230717	-39.11	10050	20231120	7.36	17720	-39.11	20230717	10050	7.36	20231120	17720	-39.11	20230717	10050	7.36	20231120	3.33	N	170790	500	34 억		265999	N	N	0	N	00	N
45	20231221	130842	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10840	40	2	0.37	95741800	8856	71.45	10760	10880	10750	14040	7560	10800	10810.95	3.88	0	-1186	10933	10866	10823	10756	10713	10845	10735	34	3240	500	7770	10	1	6856330	743	6.12	1.01	12	0.13	1771.00	10778.00	17720	20230717	-38.83	10050	20231120	7.86	17720	-38.83	20230717	10050	7.86	20231120	17720	-38.83	20230717	10050	7.86	20231120	3.33	N	170790	500	34 억		265999	N	N	0	N	00	N
46	20231221	120848	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10850	50	2	0.46	89863510	8313	67.07	10760	10880	10750	14040	7560	10800	10810.00	3.88	0	-1227	10933	10866	10823	10756	10713	10845	10735	34	3240	500	7770	10	1	6856330	744	6.13	1.01	12	0.12	1771.00	10778.00	17720	20230717	-38.77	10050	20231120	7.96	17720	-38.77	20230717	10050	7.96	20231120	17720	-38.77	20230717	10050	7.96	20231120	3.33	N	170790	500	34 억		265999	N	N	0	N	00	N
47	20231221	110848	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10830	30	2	0.28	78339880	7247	58.47	10760	10880	10750	14040	7560	10800	10809.97	3.88	0	-1298	10933	10866	10823	10756	10713	10845	10735	34	3240	500	7770	10	1	6856330	743	6.12	1.00	12	0.11	1771.00	10778.00	17720	20230717	-38.88	10050	20231120	7.76	17720	-38.88	20230717	10050	7.76	20231120	17720	-38.88	20230717	10050	7.76	20231120	3.33	N	170790	500	34 억		265999	N	N	0	N	00	N
48	20231221	100844	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10850	50	2	0.46	47555390	4404	35.53	10760	10880	10750	14040	7560	10800	10798.23	3.88	0	-1087	10933	10866	10823	10756	10713	10845	10735	34	3240	500	7770	10	1	6856330	744	6.13	1.01	12	0.06	1771.00	10778.00	17720	20230717	-38.77	10050	20231120	7.96	17720	-38.77	20230717	10050	7.96	20231120	17720	-38.77	20230717	10050	7.96	20231120	3.33	N	170790	500	34 억		265999	N	N	0	N	00	N
49	20231221	090845	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10790	-10	5	-0.09	8820980	820	6.62	10760	10790	10750	14040	7560	10800	10757.29	3.88	0	-67	10933	10866	10823	10756	10713	10845	10735	34	3240	500	7770	10	1	6856330	740	6.09	1.00	12	0.01	1771.00	10778.00	17720	20230717	-39.11	10050	20231120	7.36	17720	-39.11	20230717	10050	7.36	20231120	17720	-39.11	20230717	10050	7.36	20231120	3.33	N	170790	500	34 억		265999	N	N	0	N	00	N
50	20231220	160847	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10800	20	2	0.19	134031120	12390	100.20	10850	10890	10780	14010	7550	10780	10817.69	3.91	0	-2005	10933	10856	10803	10726	10673	10830	10700	34	3230	500	7760	10	1	6856330	740	6.10	1.00	12	0.18	1771.00	10778.00	17720	20230717	-39.05	10050	20231120	7.46	17720	-39.05	20230717	10050	7.46	20231120	17720	-39.05	20230717	10050	7.46	20231120	3.38	N	170790	500	34 억		268004	N	N	0	N	00	N
51	20231220	150931	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10800	20	2	0.19	118514040	10954	88.59	10850	10890	10780	14010	7550	10780	10819.25	3.91	0	-1909	10933	10856	10803	10726	10673	10830	10700	34	3230	500	7760	10	1	6856330	740	6.10	1.00	12	0.16	1771.00	10778.00	17720	20230717	-39.05	10050	20231120	7.46	17720	-39.05	20230717	10050	7.46	20231120	17720	-39.05	20230717	10050	7.46	20231120	3.38	N	170790	500	34 억		268004	N	N	0	N	00	N
52	20231220	140944	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10850	70	2	0.65	89897080	8310	67.21	10850	10890	10780	14010	7550	10780	10817.94	3.91	0	-1340	10933	10856	10803	10726	10673	10830	10700	34	3230	500	7760	10	1	6856330	744	6.13	1.01	12	0.12	1771.00	10778.00	17720	20230717	-38.77	10050	20231120	7.96	17720	-38.77	20230717	10050	7.96	20231120	17720	-38.77	20230717	10050	7.96	20231120	3.38	N	170790	500	34 억		268004	N	N	0	N	00	N
53	20231220	130936	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10860	80	2	0.74	67968560	6283	50.81	10850	10890	10780	14010	7550	10780	10817.85	3.91	0	-1376	10933	10856	10803	10726	10673	10830	10700	34	3230	500	7760	10	1	6856330	745	6.13	1.01	12	0.09	1771.00	10778.00	17720	20230717	-38.71	10050	20231120	8.06	17720	-38.71	20230717	10050	8.06	20231120	17720	-38.71	20230717	10050	8.06	20231120	3.38	N	170790	500	34 억		268004	N	N	0	N	00	N
54	20231220	120842	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10850	70	2	0.65	58382050	5399	43.66	10850	10890	10780	14010	7550	10780	10813.49	3.91	0	-1104	10933	10856	10803	10726	10673	10830	10700	34	3230	500	7760	10	1	6856330	744	6.13	1.01	12	0.08	1771.00	10778.00	17720	20230717	-38.77	10050	20231120	7.96	17720	-38.77	20230717	10050	7.96	20231120	17720	-38.77	20230717	10050	7.96	20231120	3.38	N	170790	500	34 억		268004	N	N	0	N	00	N
55	20231220	110845	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10820	40	2	0.37	43536380	4026	32.56	10850	10890	10780	14010	7550	10780	10813.81	3.91	0	-1018	10933	10856	10803	10726	10673	10830	10700	34	3230	500	7760	10	1	6856330	742	6.11	1.00	12	0.06	1771.00	10778.00	17720	20230717	-38.94	10050	20231120	7.66	17720	-38.94	20230717	10050	7.66	20231120	17720	-38.94	20230717	10050	7.66	20231120	3.38	N	170790	500	34 억		268004	N	N	0	N	00	N
56	20231220	100846	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10840	60	2	0.56	24163100	2232	18.05	10850	10890	10780	14010	7550	10780	10825.76	3.91	0	-564	10933	10856	10803	10726	10673	10830	10700	34	3230	500	7760	10	1	6856330	743	6.12	1.01	12	0.03	1771.00	10778.00	17720	20230717	-38.83	10050	20231120	7.86	17720	-38.83	20230717	10050	7.86	20231120	17720	-38.83	20230717	10050	7.86	20231120	3.38	N	170790	500	34 억		268004	N	N	0	N	00	N
57	20231220	090843	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10840	60	2	0.56	238300	22	0.18	10850	10850	10780	14010	7550	10780	10831.82	3.91	0	-8	10933	10856	10803	10726	10673	10830	10700	34	3230	500	7760	10	1	6856330	743	6.12	1.01	12	0.00	1771.00	10778.00	17720	20230717	-38.83	10050	20231120	7.86	17720	-38.83	20230717	10050	7.86	20231120	17720	-38.83	20230717	10050	7.86	20231120	3.38	N	170790	500	34 억		268004	N	N	0	N	00	N
58	20231219	160843	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10780	0	3	0.00	132919880	12305	61.52	10840	10880	10750	14010	7550	10780	10802.10	3.90	0	895	11006	10892	10756	10642	10506	10825	10575	34	3230	500	7760	10	1	6856330	739	6.09	1.00	12	0.18	1771.00	10778.00	17720	20230717	-39.16	10050	20231120	7.26	17720	-39.16	20230717	10050	7.26	20231120	17720	-39.16	20230717	10050	7.26	20231120	3.37	N	170790	500	34 억		267109	N	N	0	N	00	N
59	20231219	150847	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10770	-10	5	-0.09	121591300	11254	56.26	10840	10880	10750	14010	7550	10780	10804.27	3.90	0	968	11006	10892	10756	10642	10506	10825	10575	34	3230	500	7760	10	1	6856330	738	6.08	1.00	12	0.16	1771.00	10778.00	17720	20230717	-39.22	10050	20231120	7.16	17720	-39.22	20230717	10050	7.16	20231120	17720	-39.22	20230717	10050	7.16	20231120	3.37	N	170790	500	34 억		267109	N	N	0	N	00	N
60	20231219	140842	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10840	60	2	0.56	101136210	9358	46.79	10840	10880	10750	14010	7550	10780	10807.46	3.90	0	1472	11006	10892	10756	10642	10506	10825	10575	34	3230	500	7760	10	1	6856330	743	6.12	1.01	12	0.14	1771.00	10778.00	17720	20230717	-38.83	10050	20231120	7.86	17720	-38.83	20230717	10050	7.86	20231120	17720	-38.83	20230717	10050	7.86	20231120	3.37	N	170790	500	34 억		267109	N	N	0	N	00	N
61	20231219	130847	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10830	50	2	0.46	92114210	8524	42.62	10840	10880	10750	14010	7550	10780	10806.45	3.90	0	1456	11006	10892	10756	10642	10506	10825	10575	34	3230	500	7760	10	1	6856330	743	6.12	1.00	12	0.12	1771.00	10778.00	17720	20230717	-38.88	10050	20231120	7.76	17720	-38.88	20230717	10050	7.76	20231120	17720	-38.88	20230717	10050	7.76	20231120	3.37	N	170790	500	34 억		267109	N	N	0	N	00	N
62	20231219	120850	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10840	60	2	0.56	78509170	7266	36.33	10840	10880	10750	14010	7550	10780	10805.01	3.90	0	1265	11006	10892	10756	10642	10506	10825	10575	34	3230	500	7760	10	1	6856330	743	6.12	1.01	12	0.11	1771.00	10778.00	17720	20230717	-38.83	10050	20231120	7.86	17720	-38.83	20230717	10050	7.86	20231120	17720	-38.83	20230717	10050	7.86	20231120	3.37	N	170790	500	34 억		267109	N	N	0	N	00	N
63	20231219	110846	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10820	40	2	0.37	70787830	6552	32.76	10840	10880	10750	14010	7550	10780	10804.00	3.90	0	988	11006	10892	10756	10642	10506	10825	10575	34	3230	500	7760	10	1	6856330	742	6.11	1.00	12	0.10	1771.00	10778.00	17720	20230717	-38.94	10050	20231120	7.66	17720	-38.94	20230717	10050	7.66	20231120	17720	-38.94	20230717	10050	7.66	20231120	3.37	N	170790	500	34 억		267109	N	N	0	N	00	N
64	20231219	100844	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10800	20	2	0.19	41529590	3848	19.24	10840	10880	10750	14010	7550	10780	10792.51	3.90	0	196	11006	10892	10756	10642	10506	10825	10575	34	3230	500	7760	10	1	6856330	740	6.10	1.00	12	0.06	1771.00	10778.00	17720	20230717	-39.05	10050	20231120	7.46	17720	-39.05	20230717	10050	7.46	20231120	17720	-39.05	20230717	10050	7.46	20231120	3.37	N	170790	500	34 억		267109	N	N	0	N	00	N
65	20231219	090840	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10750	-30	5	-0.28	2274100	211	1.05	10840	10840	10750	14010	7550	10780	10777.73	3.90	0	-201	11006	10892	10756	10642	10506	10825	10575	34	3230	500	7760	10	1	6856330	737	6.07	1.00	12	0.00	1771.00	10778.00	17720	20230717	-39.33	10050	20231120	6.97	17720	-39.33	20230717	10050	6.97	20231120	17720	-39.33	20230717	10050	6.97	20231120	3.37	N	170790	500	34 억		267109	N	N	0	N	00	N
66	20231218	160839	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10780	50	2	0.47	215212820	19996	98.39	10830	10870	10620	13940	7520	10730	10762.77	3.77	0	8719	11010	10870	10700	10560	10390	10940	10630	34	3210	500	7720	10	1	6856330	739	6.09	1.00	12	0.29	1771.00	10778.00	17720	20230717	-39.16	10050	20231120	7.26	17720	-39.16	20230717	10050	7.26	20231120	17720	-39.16	20230717	10050	7.26	20231120	3.38	N	170790	500	34 억		258341	N	N	0	N	00	N
67	20231218	150843	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10740	10	2	0.09	211096750	19614	96.51	10830	10870	10620	13940	7520	10730	10762.55	3.77	0	8684	11010	10870	10700	10560	10390	10940	10630	34	3210	500	7720	10	1	6856330	736	6.06	1.00	12	0.29	1771.00	10778.00	17720	20230717	-39.39	10050	20231120	6.87	17720	-39.39	20230717	10050	6.87	20231120	17720	-39.39	20230717	10050	6.87	20231120	3.38	N	170790	500	34 억		258341	N	N	0	N	00	N
68	20231218	140839	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10850	120	2	1.12	192496050	17888	88.02	10830	10870	10620	13940	7520	10730	10761.18	3.77	0	8291	11010	10870	10700	10560	10390	10940	10630	34	3210	500	7720	10	1	6856330	744	6.13	1.01	12	0.26	1771.00	10778.00	17720	20230717	-38.77	10050	20231120	7.96	17720	-38.77	20230717	10050	7.96	20231120	17720	-38.77	20230717	10050	7.96	20231120	3.38	N	170790	500	34 억		258341	N	N	0	N	00	N
69	20231218	130840	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10750	20	2	0.19	120690250	11235	55.28	10830	10830	10620	13940	7520	10730	10742.35	3.77	0	3077	11010	10870	10700	10560	10390	10940	10630	34	3210	500	7720	10	1	6856330	737	6.07	1.00	12	0.16	1771.00	10778.00	17720	20230717	-39.33	10050	20231120	6.97	17720	-39.33	20230717	10050	6.97	20231120	17720	-39.33	20230717	10050	6.97	20231120	3.38	N	170790	500	34 억		258341	N	N	0	N	00	N
70	20231218	120833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10760	30	2	0.28	87184010	8115	39.93	10830	10830	10620	13940	7520	10730	10743.56	3.77	0	2636	11010	10870	10700	10560	10390	10940	10630	34	3210	500	7720	10	1	6856330	738	6.08	1.00	12	0.12	1771.00	10778.00	17720	20230717	-39.28	10050	20231120	7.06	17720	-39.28	20230717	10050	7.06	20231120	17720	-39.28	20230717	10050	7.06	20231120	3.38	N	170790	500	34 억		258341	N	N	0	N	00	N
71	20231218	110837	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10720	-10	5	-0.09	68678200	6395	31.47	10830	10830	10620	13940	7520	10730	10739.36	3.77	0	2103	11010	10870	10700	10560	10390	10940	10630	34	3210	500	7720	10	1	6856330	735	6.05	0.99	12	0.09	1771.00	10778.00	17720	20230717	-39.50	10050	20231120	6.67	17720	-39.50	20230717	10050	6.67	20231120	17720	-39.50	20230717	10050	6.67	20231120	3.38	N	170790	500	34 억		258341	N	N	0	N	00	N
72	20231218	100834	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10750	20	2	0.19	32343070	3018	14.85	10830	10830	10620	13940	7520	10730	10716.72	3.77	0	-594	11010	10870	10700	10560	10390	10940	10630	34	3210	500	7720	10	1	6856330	737	6.07	1.00	12	0.04	1771.00	10778.00	17720	20230717	-39.33	10050	20231120	6.97	17720	-39.33	20230717	10050	6.97	20231120	17720	-39.33	20230717	10050	6.97	20231120	3.38	N	170790	500	34 억		258341	N	N	0	N	00	N
73	20231218	090833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10710	-20	5	-0.19	4964130	462	2.27	10830	10830	10710	13940	7520	10730	10744.87	3.77	0	-406	11010	10870	10700	10560	10390	10940	10630	34	3210	500	7720	10	1	6856330	734	6.05	0.99	12	0.01	1771.00	10778.00	17720	20230717	-39.56	10050	20231120	6.57	17720	-39.56	20230717	10050	6.57	20231120	17720	-39.56	20230717	10050	6.57	20231120	3.38	N	170790	500	34 억		258341	N	N	0	N	00	N
74	20231215	160834	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10730	50	2	0.47	211575190	19818	202.62	10680	10840	10530	13880	7480	10680	10675.72	3.74	0	2001	10826	10752	10676	10602	10526	10790	10640	34	3200	500	7680	10	1	6856330	736	6.06	1.00	12	0.29	1771.00	10778.00	17720	20230717	-39.45	10050	20231120	6.77	17720	-39.45	20230717	10050	6.77	20231120	17720	-39.45	20230717	10050	6.77	20231120	3.36	N	170790	500	34 억		256169	N	N	0	N	00	N
75	20231215	150838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10680	0	3	0.00	182234630	17077	174.59	10680	10840	10530	13880	7480	10680	10671.35	3.74	0	913	10826	10752	10676	10602	10526	10790	10640	34	3200	500	7680	10	1	6856330	732	6.03	0.99	12	0.25	1771.00	10778.00	17720	20230717	-39.73	10050	20231120	6.27	17720	-39.73	20230717	10050	6.27	20231120	17720	-39.73	20230717	10050	6.27	20231120	3.36	N	170790	500	34 억		256169	N	N	0	N	00	N
76	20231215	140838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10650	-30	5	-0.28	144086870	13490	137.92	10680	10840	10530	13880	7480	10680	10681.01	3.74	0	1404	10826	10752	10676	10602	10526	10790	10640	34	3200	500	7680	10	1	6856330	730	6.01	0.99	12	0.20	1771.00	10778.00	17720	20230717	-39.90	10050	20231120	5.97	17720	-39.90	20230717	10050	5.97	20231120	17720	-39.90	20230717	10050	5.97	20231120	3.36	N	170790	500	34 억		256169	N	N	0	N	00	N
77	20231215	130832	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10660	-20	5	-0.19	137460050	12868	131.56	10680	10840	10530	13880	7480	10680	10682.32	3.74	0	1505	10826	10752	10676	10602	10526	10790	10640	34	3200	500	7680	10	1	6856330	731	6.02	0.99	12	0.19	1771.00	10778.00	17720	20230717	-39.84	10050	20231120	6.07	17720	-39.84	20230717	10050	6.07	20231120	17720	-39.84	20230717	10050	6.07	20231120	3.36	N	170790	500	34 억		256169	N	N	0	N	00	N
78	20231215	120833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10640	-40	5	-0.37	90711270	8461	86.50	10680	10840	10620	13880	7480	10680	10721.11	3.74	0	1582	10826	10752	10676	10602	10526	10790	10640	34	3200	500	7680	10	1	6856330	730	6.01	0.99	12	0.12	1771.00	10778.00	17720	20230717	-39.95	10050	20231120	5.87	17720	-39.95	20230717	10050	5.87	20231120	17720	-39.95	20230717	10050	5.87	20231120	3.36	N	170790	500	34 억		256169	N	N	0	N	00	N
79	20231215	110829	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10780	100	2	0.94	81656010	7613	77.83	10680	10840	10620	13880	7480	10680	10725.86	3.74	0	1443	10826	10752	10676	10602	10526	10790	10640	34	3200	500	7680	10	1	6856330	739	6.09	1.00	12	0.11	1771.00	10778.00	17720	20230717	-39.16	10050	20231120	7.26	17720	-39.16	20230717	10050	7.26	20231120	17720	-39.16	20230717	10050	7.26	20231120	3.36	N	170790	500	34 억		256169	N	N	0	N	00	N
80	20231215	100833	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10800	120	2	1.12	73173600	6822	69.75	10680	10840	10620	13880	7480	10680	10726.12	3.74	0	1541	10826	10752	10676	10602	10526	10790	10640	34	3200	500	7680	10	1	6856330	740	6.10	1.00	12	0.10	1771.00	10778.00	17720	20230717	-39.05	10050	20231120	7.46	17720	-39.05	20230717	10050	7.46	20231120	17720	-39.05	20230717	10050	7.46	20231120	3.36	N	170790	500	34 억		256169	N	N	0	N	00	N
81	20231215	090837	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10730	50	2	0.47	10756920	1007	10.30	10680	10740	10640	13880	7480	10680	10682.14	3.74	0	58	10826	10752	10676	10602	10526	10790	10640	34	3200	500	7680	10	1	6856330	736	6.06	1.00	12	0.01	1771.00	10778.00	17720	20230717	-39.45	10050	20231120	6.77	17720	-39.45	20230717	10050	6.77	20231120	17720	-39.45	20230717	10050	6.77	20231120	3.36	N	170790	500	34 억		256169	N	N	0	N	00	N
82	20231214	160830	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10680	90	2	0.85	104410540	9781	51.07	10670	10750	10600	13760	7420	10590	10674.83	3.71	0	2041	11003	10796	10583	10376	10163	10690	10270	34	3170	500	7620	10	1	6856330	732	6.03	0.99	12	0.14	1771.00	10778.00	17720	20230717	-39.73	10050	20231120	6.27	17720	-39.73	20230717	10050	6.27	20231120	17720	-39.73	20230717	10050	6.27	20231120	3.31	N	170790	500	34 억		254128	N	N	0	N	00	N
83	20231214	150859	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10660	70	2	0.66	100474870	9412	49.14	10670	10750	10600	13760	7420	10590	10675.19	3.71	0	2113	11003	10796	10583	10376	10163	10690	10270	34	3170	500	7620	10	1	6856330	731	6.02	0.99	12	0.14	1771.00	10778.00	17720	20230717	-39.84	10050	20231120	6.07	17720	-39.84	20230717	10050	6.07	20231120	17720	-39.84	20230717	10050	6.07	20231120	3.31	N	170790	500	34 억		254128	N	N	0	N	00	N
84	20231214	140835	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10680	90	2	0.85	81405740	7619	39.78	10670	10750	10650	13760	7420	10590	10684.57	3.71	0	2058	11003	10796	10583	10376	10163	10690	10270	34	3170	500	7620	10	1	6856330	732	6.03	0.99	12	0.11	1771.00	10778.00	17720	20230717	-39.73	10050	20231120	6.27	17720	-39.73	20230717	10050	6.27	20231120	17720	-39.73	20230717	10050	6.27	20231120	3.31	N	170790	500	34 억		254128	N	N	0	N	00	N
85	20231214	130856	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10660	70	2	0.66	73349140	6864	35.84	10670	10750	10650	13760	7420	10590	10686.06	3.71	0	1858	11003	10796	10583	10376	10163	10690	10270	34	3170	500	7620	10	1	6856330	731	6.02	0.99	12	0.10	1771.00	10778.00	17720	20230717	-39.84	10050	20231120	6.07	17720	-39.84	20230717	10050	6.07	20231120	17720	-39.84	20230717	10050	6.07	20231120	3.31	N	170790	500	34 억		254128	N	N	0	N	00	N
86	20231214	120908	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10650	60	2	0.57	61636320	5768	30.11	10670	10750	10650	13760	7420	10590	10685.91	3.71	0	1751	11003	10796	10583	10376	10163	10690	10270	34	3170	500	7620	10	1	6856330	730	6.01	0.99	12	0.08	1771.00	10778.00	17720	20230717	-39.90	10050	20231120	5.97	17720	-39.90	20230717	10050	5.97	20231120	17720	-39.90	20230717	10050	5.97	20231120	3.31	N	170790	500	34 억		254128	N	N	0	N	00	N
87	20231214	110841	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10680	90	2	0.85	60237710	5637	29.43	10670	10750	10650	13760	7420	10590	10686.13	3.71	0	1667	11003	10796	10583	10376	10163	10690	10270	34	3170	500	7620	10	1	6856330	732	6.03	0.99	12	0.08	1771.00	10778.00	17720	20230717	-39.73	10050	20231120	6.27	17720	-39.73	20230717	10050	6.27	20231120	17720	-39.73	20230717	10050	6.27	20231120	3.31	N	170790	500	34 억		254128	N	N	0	N	00	N
88	20231214	100823	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10690	100	2	0.94	48830740	4568	23.85	10670	10750	10650	13760	7420	10590	10689.74	3.71	0	1521	11003	10796	10583	10376	10163	10690	10270	34	3170	500	7620	10	1	6856330	733	6.04	0.99	12	0.07	1771.00	10778.00	17720	20230717	-39.67	10050	20231120	6.37	17720	-39.67	20230717	10050	6.37	20231120	17720	-39.67	20230717	10050	6.37	20231120	3.31	N	170790	500	34 억		254128	N	N	0	N	00	N
89	20231214	090803	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10730	140	2	1.32	6907150	647	3.38	10670	10730	10670	13760	7420	10590	10675.66	3.71	0	333	11003	10796	10583	10376	10163	10690	10270	34	3170	500	7620	10	1	6856330	736	6.06	1.00	12	0.01	1771.00	10778.00	17720	20230717	-39.45	10050	20231120	6.77	17720	-39.45	20230717	10050	6.77	20231120	17720	-39.45	20230717	10050	6.77	20231120	3.31	N	170790	500	34 억		254128	N	N	0	N	00	N
90	20231213	160828	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10590	-70	5	-0.66	201013440	19154	37.97	10790	10790	10370	13850	7470	10660	10494.59	3.69	0	1126	11080	10870	10700	10490	10320	10785	10405	34	3190	500	7670	10	1	6856330	726	5.98	0.98	12	0.28	1771.00	10778.00	17720	20230717	-40.24	10050	20231120	5.37	17720	-40.24	20230717	10050	5.37	20231120	17720	-40.24	20230717	10050	5.37	20231120	3.34	N	170790	500	34 억		252726	N	N	0	N	00	N
91	20231213	150845	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10640	-20	5	-0.19	186229030	17759	35.21	10790	10790	10370	13850	7470	10660	10486.46	3.69	0	1550	11080	10870	10700	10490	10320	10785	10405	34	3190	500	7670	10	1	6856330	730	6.01	0.99	12	0.26	1771.00	10778.00	17720	20230717	-39.95	10050	20231120	5.87	17720	-39.95	20230717	10050	5.87	20231120	17720	-39.95	20230717	10050	5.87	20231120	3.34	N	170790	500	34 억		252726	N	N	0	N	00	N
92	20231213	140844	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10530	-130	5	-1.22	168055910	16033	31.79	10790	10790	10370	13850	7470	10660	10481.88	3.69	0	1235	11080	10870	10700	10490	10320	10785	10405	34	3190	500	7670	10	1	6856330	722	5.95	0.98	12	0.23	1771.00	10778.00	17720	20230717	-40.58	10050	20231120	4.78	17720	-40.58	20230717	10050	4.78	20231120	17720	-40.58	20230717	10050	4.78	20231120	3.34	N	170790	500	34 억		252726	N	N	0	N	00	N
93	20231213	130848	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10540	-120	5	-1.13	153190090	14621	28.99	10790	10790	10370	13850	7470	10660	10477.40	3.69	0	525	11080	10870	10700	10490	10320	10785	10405	34	3190	500	7670	10	1	6856330	723	5.95	0.98	12	0.21	1771.00	10778.00	17720	20230717	-40.52	10050	20231120	4.88	17720	-40.52	20230717	10050	4.88	20231120	17720	-40.52	20230717	10050	4.88	20231120	3.34	N	170790	500	34 억		252726	N	N	0	N	00	N
94	20231213	120844	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10450	-210	5	-1.97	110426810	10539	20.89	10790	10790	10370	13850	7470	10660	10477.92	3.69	0	-13	11080	10870	10700	10490	10320	10785	10405	34	3190	500	7670	10	1	6856330	716	5.90	0.97	12	0.15	1771.00	10778.00	17720	20230717	-41.03	10050	20231120	3.98	17720	-41.03	20230717	10050	3.98	20231120	17720	-41.03	20230717	10050	3.98	20231120	3.34	N	170790	500	34 억		252726	N	N	0	N	00	N
95	20231213	110847	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10450	-210	5	-1.97	98746450	9422	18.68	10790	10790	10370	13850	7470	10660	10480.41	3.69	0	-305	11080	10870	10700	10490	10320	10785	10405	34	3190	500	7670	10	1	6856330	716	5.90	0.97	12	0.14	1771.00	10778.00	17720	20230717	-41.03	10050	20231120	3.98	17720	-41.03	20230717	10050	3.98	20231120	17720	-41.03	20230717	10050	3.98	20231120	3.34	N	170790	500	34 억		252726	N	N	0	N	00	N
96	20231213	100851	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10430	-230	5	-2.16	72155850	6871	13.62	10790	10790	10400	13850	7470	10660	10501.51	3.69	0	-857	11080	10870	10700	10490	10320	10785	10405	34	3190	500	7670	10	1	6856330	715	5.89	0.97	12	0.10	1771.00	10778.00	17720	20230717	-41.14	10050	20231120	3.78	17720	-41.14	20230717	10050	3.78	20231120	17720	-41.14	20230717	10050	3.78	20231120	3.34	N	170790	500	34 억		252726	N	N	0	N	00	N
97	20231213	090838	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10660	0	3	0.00	1635690	153	0.30	10790	10790	10650	13850	7470	10660	10690.78	3.69	0	-106	11080	10870	10700	10490	10320	10785	10405	34	3190	500	7670	10	1	6856330	731	6.02	0.99	12	0.00	1771.00	10778.00	17720	20230717	-39.84	10050	20231120	6.07	17720	-39.84	20230717	10050	6.07	20231120	17720	-39.84	20230717	10050	6.07	20231120	3.34	N	170790	500	34 억		252726	N	N	0	N	00	N
98	20231212	160810	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10660	-40	5	-0.37	537720180	50411	181.95	10700	10910	10530	13910	7490	10700	10666.84	3.58	0	6096	10920	10810	10630	10520	10340	10865	10575	34	3210	500	7700	10	1	6856330	731	6.02	0.99	12	0.74	1771.00	10778.00	17720	20230717	-39.84	10050	20231120	6.07	17720	-39.84	20230717	10050	6.07	20231120	17720	-39.84	20230717	10050	6.07	20231120	3.37	N	170790	500	34 억		245701	N	N	0	N	00	N
99	20231212	150818	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10720	20	2	0.19	504672860	47309	170.75	10700	10910	10530	13910	7490	10700	10667.59	3.58	0	6465	10920	10810	10630	10520	10340	10865	10575	34	3210	500	7700	10	1	6856330	735	6.05	0.99	12	0.69	1771.00	10778.00	17720	20230717	-39.50	10050	20231120	6.67	17720	-39.50	20230717	10050	6.67	20231120	17720	-39.50	20230717	10050	6.67	20231120	3.37	N	170790	500	34 억		245701	N	N	0	N	00	N
100	20231212	140734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10550	-150	5	-1.40	386244780	36102	130.30	10700	10910	10530	13910	7490	10700	10698.71	3.58	0	-1088	10920	10810	10630	10520	10340	10865	10575	34	3210	500	7700	10	1	6856330	723	5.96	0.98	12	0.53	1771.00	10778.00	17720	20230717	-40.46	10050	20231120	4.98	17720	-40.46	20230717	10050	4.98	20231120	17720	-40.46	20230717	10050	4.98	20231120	3.37	N	170790	500	34 억		245701	N	N	0	N	00	N
101	20231212	130737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10540	-160	5	-1.50	349059590	32573	117.57	10700	10910	10530	13910	7490	10700	10716.22	3.58	0	-1654	10920	10810	10630	10520	10340	10865	10575	34	3210	500	7700	10	1	6856330	723	5.95	0.98	12	0.48	1771.00	10778.00	17720	20230717	-40.52	10050	20231120	4.88	17720	-40.52	20230717	10050	4.88	20231120	17720	-40.52	20230717	10050	4.88	20231120	3.37	N	170790	500	34 억		245701	N	N	0	N	00	N
102	20231212	120728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10550	-150	5	-1.40	306319940	28517	102.93	10700	10910	10540	13910	7490	10700	10741.66	3.58	0	-1273	10920	10810	10630	10520	10340	10865	10575	34	3210	500	7700	10	1	6856330	723	5.96	0.98	12	0.42	1771.00	10778.00	17720	20230717	-40.46	10050	20231120	4.98	17720	-40.46	20230717	10050	4.98	20231120	17720	-40.46	20230717	10050	4.98	20231120	3.37	N	170790	500	34 억		245701	N	N	0	N	00	N
103	20231212	110740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10600	-100	5	-0.93	270793570	25153	90.79	10700	10910	10580	13910	7490	10700	10765.86	3.58	0	-1378	10920	10810	10630	10520	10340	10865	10575	34	3210	500	7700	10	1	6856330	727	5.99	0.98	12	0.37	1771.00	10778.00	17720	20230717	-40.18	10050	20231120	5.47	17720	-40.18	20230717	10050	5.47	20231120	17720	-40.18	20230717	10050	5.47	20231120	3.37	N	170790	500	34 억		245701	N	N	0	N	00	N
104	20231212	100810	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10620	-80	5	-0.75	230142020	21327	76.98	10700	10910	10580	13910	7490	10700	10791.11	3.58	0	-1517	10920	10810	10630	10520	10340	10865	10575	34	3210	500	7700	10	1	6856330	728	6.00	0.99	12	0.31	1771.00	10778.00	17720	20230717	-40.07	10050	20231120	5.67	17720	-40.07	20230717	10050	5.67	20231120	17720	-40.07	20230717	10050	5.67	20231120	3.37	N	170790	500	34 억		245701	N	N	0	N	00	N
105	20231212	090810	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10690	-10	5	-0.09	14019350	1306	4.71	10700	10790	10670	13910	7490	10700	10734.57	3.58	0	-284	10920	10810	10630	10520	10340	10865	10575	34	3210	500	7700	10	1	6856330	733	6.04	0.99	12	0.02	1771.00	10778.00	17720	20230717	-39.67	10050	20231120	6.37	17720	-39.67	20230717	10050	6.37	20231120	17720	-39.67	20230717	10050	6.37	20231120	3.37	N	170790	500	34 억		245701	N	N	0	N	00	N
106	20231211	160813	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10700	210	2	2.00	293389970	27672	93.30	10500	10740	10450	13630	7350	10490	10601.70	3.40	-4826	7095	10730	10610	10450	10330	10170	10670	10390	34	3140	500	7550	10	1	6856330	734	6.04	0.99	12	0.40	1771.00	10778.00	17720	20230717	-39.62	10050	20231120	6.47	17720	-39.62	20230717	10050	6.47	20231120	17720	-39.62	20230717	10050	6.47	20231120	3.30	N	170790	500	34 억		232808	N	N	0	N	00	N
107	20231211	150810	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10670	180	2	1.72	269596310	25445	85.79	10500	10740	10450	13630	7350	10490	10595.26	3.40	-4826	7091	10730	10610	10450	10330	10170	10670	10390	34	3140	500	7550	10	1	6856330	732	6.02	0.99	12	0.37	1771.00	10778.00	17720	20230717	-39.79	10050	20231120	6.17	17720	-39.79	20230717	10050	6.17	20231120	17720	-39.79	20230717	10050	6.17	20231120	3.30	N	170790	500	34 억		232808	N	N	0	N	00	N
108	20231211	140810	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10630	140	2	1.33	256043680	24174	81.50	10500	10740	10450	13630	7350	10490	10591.70	3.40	-4826	7044	10730	10610	10450	10330	10170	10670	10390	34	3140	500	7550	10	1	6856330	729	6.00	0.99	12	0.35	1771.00	10778.00	17720	20230717	-40.01	10050	20231120	5.77	17720	-40.01	20230717	10050	5.77	20231120	17720	-40.01	20230717	10050	5.77	20231120	3.30	N	170790	500	34 억		232808	N	N	0	N	00	N
109	20231211	130810	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10700	210	2	2.00	221709770	20949	70.63	10500	10740	10450	13630	7350	10490	10583.31	3.40	-4826	6562	10730	10610	10450	10330	10170	10670	10390	34	3140	500	7550	10	1	6856330	734	6.04	0.99	12	0.31	1771.00	10778.00	17720	20230717	-39.62	10050	20231120	6.47	17720	-39.62	20230717	10050	6.47	20231120	17720	-39.62	20230717	10050	6.47	20231120	3.30	N	170790	500	34 억		232808	N	N	0	N	00	N
110	20231211	120810	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10650	160	2	1.53	206130370	19488	65.70	10500	10740	10450	13630	7350	10490	10577.30	3.40	-4826	5622	10730	10610	10450	10330	10170	10670	10390	34	3140	500	7550	10	1	6856330	730	6.01	0.99	12	0.28	1771.00	10778.00	17720	20230717	-39.90	10050	20231120	5.97	17720	-39.90	20230717	10050	5.97	20231120	17720	-39.90	20230717	10050	5.97	20231120	3.30	N	170790	500	34 억		232808	N	N	0	N	00	N
111	20231211	110807	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10650	160	2	1.53	152970190	14510	48.92	10500	10650	10450	13630	7350	10490	10542.40	3.40	-4826	5467	10730	10610	10450	10330	10170	10670	10390	34	3140	500	7550	10	1	6856330	730	6.01	0.99	12	0.21	1771.00	10778.00	17720	20230717	-39.90	10050	20231120	5.97	17720	-39.90	20230717	10050	5.97	20231120	17720	-39.90	20230717	10050	5.97	20231120	3.30	N	170790	500	34 억		232808	N	N	0	N	00	N
112	20231211	100805	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10580	90	2	0.86	69224070	6594	22.23	10500	10600	10450	13630	7350	10490	10498.04	3.40	-4826	2085	10730	10610	10450	10330	10170	10670	10390	34	3140	500	7550	10	1	6856330	725	5.97	0.98	12	0.10	1771.00	10778.00	17720	20230717	-40.29	10050	20231120	5.27	17720	-40.29	20230717	10050	5.27	20231120	17720	-40.29	20230717	10050	5.27	20231120	3.30	N	170790	500	34 억		232808	N	N	0	N	00	N
113	20231211	090806	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10500	10	2	0.10	7778380	741	2.50	10500	10570	10450	13630	7350	10490	10497.14	3.40	-4826	-195	10730	10610	10450	10330	10170	10670	10390	34	3140	500	7550	10	1	6856330	720	5.93	0.97	12	0.01	1771.00	10778.00	17720	20230717	-40.74	10050	20231120	4.48	17720	-40.74	20230717	10050	4.48	20231120	17720	-40.74	20230717	10050	4.48	20231120	3.30	N	170790	500	34 억		232808	N	N	0	N	00	N
114	20231208	160757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10490	60	2	0.58	308805150	29640	132.46	10440	10570	10290	13550	7310	10430	10418.53	3.40	0	4821	10603	10516	10393	10306	10183	10560	10350	34	3120	500	7500	10	1	6856330	719	5.92	0.97	12	0.43	1771.00	10778.00	17720	20230717	-40.80	10050	20231120	4.38	17720	-40.80	20230717	10050	4.38	20231120	17720	-40.80	20230717	10050	4.38	20231120	3.30	N	170790	500	34 억		232808	N	N	0	N	00	N
115	20231208	150801	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10560	130	2	1.25	290721310	27917	124.76	10440	10570	10290	13550	7310	10430	10413.77	3.40	0	4812	10603	10516	10393	10306	10183	10560	10350	34	3120	500	7500	10	1	6856330	724	5.96	0.98	12	0.41	1771.00	10778.00	17720	20230717	-40.41	10050	20231120	5.07	17720	-40.41	20230717	10050	5.07	20231120	17720	-40.41	20230717	10050	5.07	20231120	3.30	N	170790	500	34 억		232808	N	N	0	N	00	N
116	20231208	140759	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10440	10	2	0.10	137963280	13329	59.57	10440	10450	10290	13550	7310	10430	10350.61	3.40	0	-1268	10603	10516	10393	10306	10183	10560	10350	34	3120	500	7500	10	1	6856330	716	5.89	0.97	12	0.19	1771.00	10778.00	17720	20230717	-41.08	10050	20231120	3.88	17720	-41.08	20230717	10050	3.88	20231120	17720	-41.08	20230717	10050	3.88	20231120	3.30	N	170790	500	34 억		232808	N	N	0	N	00	N
117	20231208	130758	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10400	-30	5	-0.29	122937540	11887	53.12	10440	10450	10290	13550	7310	10430	10342.18	3.40	0	-1004	10603	10516	10393	10306	10183	10560	10350	34	3120	500	7500	10	1	6856330	713	5.87	0.96	12	0.17	1771.00	10778.00	17720	20230717	-41.31	10050	20231120	3.48	17720	-41.31	20230717	10050	3.48	20231120	17720	-41.31	20230717	10050	3.48	20231120	3.30	N	170790	500	34 억		232808	N	N	0	N	00	N
118	20231208	120756	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10320	-110	5	-1.05	69562700	6711	29.99	10440	10450	10290	13550	7310	10430	10365.47	3.40	0	-887	10603	10516	10393	10306	10183	10560	10350	34	3120	500	7500	10	1	6856330	708	5.83	0.96	12	0.10	1771.00	10778.00	17720	20230717	-41.76	10050	20231120	2.69	17720	-41.76	20230717	10050	2.69	20231120	17720	-41.76	20230717	10050	2.69	20231120	3.30	N	170790	500	34 억		232808	N	N	0	N	00	N
119	20231208	110753	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10310	-120	5	-1.15	61576980	5938	26.54	10440	10450	10290	13550	7310	10430	10369.99	3.40	0	-599	10603	10516	10393	10306	10183	10560	10350	34	3120	500	7500	10	1	6856330	707	5.82	0.96	12	0.09	1771.00	10778.00	17720	20230717	-41.82	10050	20231120	2.59	17720	-41.82	20230717	10050	2.59	20231120	17720	-41.82	20230717	10050	2.59	20231120	3.30	N	170790	500	34 억		232808	N	N	0	N	00	N
120	20231208	100802	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10310	-120	5	-1.15	43999240	4235	18.93	10440	10450	10300	13550	7310	10430	10389.43	3.40	0	-195	10603	10516	10393	10306	10183	10560	10350	34	3120	500	7500	10	1	6856330	707	5.82	0.96	12	0.06	1771.00	10778.00	17720	20230717	-41.82	10050	20231120	2.59	17720	-41.82	20230717	10050	2.59	20231120	17720	-41.82	20230717	10050	2.59	20231120	3.30	N	170790	500	34 억		232808	N	N	0	N	00	N
121	20231208	090751	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10410	-20	5	-0.19	1541950	148	0.66	10440	10440	10410	13550	7310	10430	10418.58	3.40	0	-32	10603	10516	10393	10306	10183	10560	10350	34	3120	500	7500	10	1	6856330	714	5.88	0.97	12	0.00	1771.00	10778.00	17720	20230717	-41.25	10050	20231120	3.58	17720	-41.25	20230717	10050	3.58	20231120	17720	-41.25	20230717	10050	3.58	20231120	3.30	N	170790	500	34 억		232808	N	N	0	N	00	N
122	20231207	160755	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10430	90	2	0.87	232132430	22336	205.37	10360	10480	10270	13440	7240	10340	10392.75	3.33	0	4460	10533	10436	10323	10226	10113	10485	10275	34	3100	500	7440	10	1	6856330	715	5.89	0.97	12	0.33	1771.00	10778.00	17720	20230717	-41.14	10050	20231120	3.78	17720	-41.14	20230717	10050	3.78	20231120	17720	-41.14	20230717	10050	3.78	20231120	3.28	N	170790	500	34 억		228348	N	N	0	N	00	N
123	20231207	150757	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10410	70	2	0.68	224739640	21627	198.85	10360	10480	10270	13440	7240	10340	10391.62	3.33	0	4406	10533	10436	10323	10226	10113	10485	10275	34	3100	500	7440	10	1	6856330	714	5.88	0.97	12	0.32	1771.00	10778.00	17720	20230717	-41.25	10050	20231120	3.58	17720	-41.25	20230717	10050	3.58	20231120	17720	-41.25	20230717	10050	3.58	20231120	3.28	N	170790	500	34 억		228348	N	N	0	N	00	N
124	20231207	140752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10440	100	2	0.97	197117960	18973	174.45	10360	10480	10270	13440	7240	10340	10389.39	3.33	0	3992	10533	10436	10323	10226	10113	10485	10275	34	3100	500	7440	10	1	6856330	716	5.89	0.97	12	0.28	1771.00	10778.00	17720	20230717	-41.08	10050	20231120	3.88	17720	-41.08	20230717	10050	3.88	20231120	17720	-41.08	20230717	10050	3.88	20231120	3.28	N	170790	500	34 억		228348	N	N	0	N	00	N
125	20231207	130751	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10400	60	2	0.58	149774250	14430	132.68	10360	10480	10270	13440	7240	10340	10379.37	3.33	0	607	10533	10436	10323	10226	10113	10485	10275	34	3100	500	7440	10	1	6856330	713	5.87	0.96	12	0.21	1771.00	10778.00	17720	20230717	-41.31	10050	20231120	3.48	17720	-41.31	20230717	10050	3.48	20231120	17720	-41.31	20230717	10050	3.48	20231120	3.28	N	170790	500	34 억		228348	N	N	0	N	00	N
126	20231207	120754	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10400	60	2	0.58	131408110	12664	116.44	10360	10480	10270	13440	7240	10340	10376.51	3.33	0	168	10533	10436	10323	10226	10113	10485	10275	34	3100	500	7440	10	1	6856330	713	5.87	0.96	12	0.18	1771.00	10778.00	17720	20230717	-41.31	10050	20231120	3.48	17720	-41.31	20230717	10050	3.48	20231120	17720	-41.31	20230717	10050	3.48	20231120	3.28	N	170790	500	34 억		228348	N	N	0	N	00	N
127	20231207	110749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10380	40	2	0.39	124377030	11986	110.21	10360	10480	10270	13440	7240	10340	10376.86	3.33	0	83	10533	10436	10323	10226	10113	10485	10275	34	3100	500	7440	10	1	6856330	712	5.86	0.96	12	0.17	1771.00	10778.00	17720	20230717	-41.42	10050	20231120	3.28	17720	-41.42	20230717	10050	3.28	20231120	17720	-41.42	20230717	10050	3.28	20231120	3.28	N	170790	500	34 억		228348	N	N	0	N	00	N
128	20231207	100746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10380	40	2	0.39	98538180	9483	87.19	10360	10480	10270	13440	7240	10340	10391.03	3.33	0	412	10533	10436	10323	10226	10113	10485	10275	34	3100	500	7440	10	1	6856330	712	5.86	0.96	12	0.14	1771.00	10778.00	17720	20230717	-41.42	10050	20231120	3.28	17720	-41.42	20230717	10050	3.28	20231120	17720	-41.42	20230717	10050	3.28	20231120	3.28	N	170790	500	34 억		228348	N	N	0	N	00	N
129	20231207	090754	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10280	-60	5	-0.58	5185310	503	4.62	10360	10380	10270	13440	7240	10340	10308.77	3.33	0	-479	10533	10436	10323	10226	10113	10485	10275	34	3100	500	7440	10	1	6856330	705	5.80	0.95	12	0.01	1771.00	10778.00	17720	20230717	-41.99	10050	20231120	2.29	17720	-41.99	20230717	10050	2.29	20231120	17720	-41.99	20230717	10050	2.29	20231120	3.28	N	170790	500	34 억		228348	N	N	0	N	00	N
130	20231206	160743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10340	100	2	0.98	112098060	10875	61.94	10240	10420	10210	13310	7170	10240	10307.87	3.31	0	1678	10500	10370	10250	10120	10000	10310	10060	34	3070	500	7370	10	1	6856330	709	5.84	0.96	12	0.16	1771.00	10778.00	17720	20230717	-41.65	10050	20231120	2.89	17720	-41.65	20230717	10050	2.89	20231120	17720	-41.65	20230717	10050	2.89	20231120	3.24	N	170790	500	34 억		226670	N	N	0	N	00	N
131	20231206	150756	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10350	110	2	1.07	106266300	10311	58.73	10240	10420	10210	13310	7170	10240	10306.11	3.31	0	1573	10500	10370	10250	10120	10000	10310	10060	34	3070	500	7370	10	1	6856330	710	5.84	0.96	12	0.15	1771.00	10778.00	17720	20230717	-41.59	10050	20231120	2.99	17720	-41.59	20230717	10050	2.99	20231120	17720	-41.59	20230717	10050	2.99	20231120	3.24	N	170790	500	34 억		226670	N	N	0	N	00	N
132	20231206	140754	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10360	120	2	1.17	81052460	7874	44.85	10240	10420	10210	13310	7170	10240	10293.68	3.31	0	505	10500	10370	10250	10120	10000	10310	10060	34	3070	500	7370	10	1	6856330	710	5.85	0.96	12	0.11	1771.00	10778.00	17720	20230717	-41.53	10050	20231120	3.08	17720	-41.53	20230717	10050	3.08	20231120	17720	-41.53	20230717	10050	3.08	20231120	3.24	N	170790	500	34 억		226670	N	N	0	N	00	N
133	20231206	130745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10320	80	2	0.78	51335480	4997	28.46	10240	10420	10210	13310	7170	10240	10273.26	3.31	0	-385	10500	10370	10250	10120	10000	10310	10060	34	3070	500	7370	10	1	6856330	708	5.83	0.96	12	0.07	1771.00	10778.00	17720	20230717	-41.76	10050	20231120	2.69	17720	-41.76	20230717	10050	2.69	20231120	17720	-41.76	20230717	10050	2.69	20231120	3.24	N	170790	500	34 억		226670	N	N	0	N	00	N
134	20231206	120743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10340	100	2	0.98	45449460	4427	25.21	10240	10420	10210	13310	7170	10240	10266.42	3.31	0	-461	10500	10370	10250	10120	10000	10310	10060	34	3070	500	7370	10	1	6856330	709	5.84	0.96	12	0.06	1771.00	10778.00	17720	20230717	-41.65	10050	20231120	2.89	17720	-41.65	20230717	10050	2.89	20231120	17720	-41.65	20230717	10050	2.89	20231120	3.24	N	170790	500	34 억		226670	N	N	0	N	00	N
135	20231206	110755	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10300	60	2	0.59	25221010	2459	14.01	10240	10420	10210	13310	7170	10240	10256.61	3.31	0	-722	10500	10370	10250	10120	10000	10310	10060	34	3070	500	7370	10	1	6856330	706	5.82	0.96	12	0.04	1771.00	10778.00	17720	20230717	-41.87	10050	20231120	2.49	17720	-41.87	20230717	10050	2.49	20231120	17720	-41.87	20230717	10050	2.49	20231120	3.24	N	170790	500	34 억		226670	N	N	0	N	00	N
136	20231206	100746	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10260	20	2	0.20	14451300	1410	8.03	10240	10420	10210	13310	7170	10240	10249.15	3.31	0	-459	10500	10370	10250	10120	10000	10310	10060	34	3070	500	7370	10	1	6856330	703	5.79	0.95	12	0.02	1771.00	10778.00	17720	20230717	-42.10	10050	20231120	2.09	17720	-42.10	20230717	10050	2.09	20231120	17720	-42.10	20230717	10050	2.09	20231120	3.24	N	170790	500	34 억		226670	N	N	0	N	00	N
137	20231206	090748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10240	0	3	0.00	604160	59	0.34	10240	10240	10240	13310	7170	10240	10240.00	3.31	0	-5	10500	10370	10250	10120	10000	10310	10060	34	3070	500	7370	10	1	6856330	702	5.78	0.95	12	0.00	1771.00	10778.00	17720	20230717	-42.21	10050	20231120	1.89	17720	-42.21	20230717	10050	1.89	20231120	17720	-42.21	20230717	10050	1.89	20231120	3.24	N	170790	500	34 억		226670	N	N	0	N	00	N
138	20231205	160752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10240	-110	5	-1.06	179473830	17546	90.22	10350	10380	10130	13450	7250	10350	10228.75	3.34	0	-2890	10530	10440	10320	10230	10110	10380	10170	34	3100	500	7450	10	1	6856330	702	5.78	0.95	12	0.26	1771.00	10778.00	17720	20230717	-42.21	10050	20231120	1.89	17720	-42.21	20230717	10050	1.89	20231120	17720	-42.21	20230717	10050	1.89	20231120	3.23	N	170790	500	34 억		228816	N	N	0	N	00	N
139	20231205	150747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10230	-120	5	-1.16	167101800	16337	84.00	10350	10380	10130	13450	7250	10350	10228.43	3.34	0	-2527	10530	10440	10320	10230	10110	10380	10170	34	3100	500	7450	10	1	6856330	701	5.78	0.95	12	0.24	1771.00	10778.00	17720	20230717	-42.27	10050	20231120	1.79	17720	-42.27	20230717	10050	1.79	20231120	17720	-42.27	20230717	10050	1.79	20231120	3.23	N	170790	500	34 억		228816	N	N	0	N	00	N
140	20231205	140748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10240	-110	5	-1.06	113862200	11105	57.10	10350	10380	10160	13450	7250	10350	10253.24	3.34	0	-1804	10530	10440	10320	10230	10110	10380	10170	34	3100	500	7450	10	1	6856330	702	5.78	0.95	12	0.16	1771.00	10778.00	17720	20230717	-42.21	10050	20231120	1.89	17720	-42.21	20230717	10050	1.89	20231120	17720	-42.21	20230717	10050	1.89	20231120	3.23	N	170790	500	34 억		228816	N	N	0	N	00	N
141	20231205	130745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10300	-50	5	-0.48	98393100	9597	49.34	10350	10380	10160	13450	7250	10350	10252.49	3.34	0	-1252	10530	10440	10320	10230	10110	10380	10170	34	3100	500	7450	10	1	6856330	706	5.82	0.96	12	0.14	1771.00	10778.00	17720	20230717	-41.87	10050	20231120	2.49	17720	-41.87	20230717	10050	2.49	20231120	17720	-41.87	20230717	10050	2.49	20231120	3.23	N	170790	500	34 억		228816	N	N	0	N	00	N
142	20231205	120742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10280	-70	5	-0.68	65699620	6409	32.95	10350	10380	10160	13450	7250	10350	10251.15	3.34	0	-374	10530	10440	10320	10230	10110	10380	10170	34	3100	500	7450	10	1	6856330	705	5.80	0.95	12	0.09	1771.00	10778.00	17720	20230717	-41.99	10050	20231120	2.29	17720	-41.99	20230717	10050	2.29	20231120	17720	-41.99	20230717	10050	2.29	20231120	3.23	N	170790	500	34 억		228816	N	N	0	N	00	N
143	20231205	110743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10310	-40	5	-0.39	58286980	5689	29.25	10350	10380	10160	13450	7250	10350	10245.56	3.34	0	-94	10530	10440	10320	10230	10110	10380	10170	34	3100	500	7450	10	1	6856330	707	5.82	0.96	12	0.08	1771.00	10778.00	17720	20230717	-41.82	10050	20231120	2.59	17720	-41.82	20230717	10050	2.59	20231120	17720	-41.82	20230717	10050	2.59	20231120	3.23	N	170790	500	34 억		228816	N	N	0	N	00	N
144	20231205	100747	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10350	0	3	0.00	52645740	5143	26.44	10350	10380	10160	13450	7250	10350	10236.39	3.34	0	110	10530	10440	10320	10230	10110	10380	10170	34	3100	500	7450	10	1	6856330	710	5.84	0.96	12	0.08	1771.00	10778.00	17720	20230717	-41.59	10050	20231120	2.99	17720	-41.59	20230717	10050	2.99	20231120	17720	-41.59	20230717	10050	2.99	20231120	3.23	N	170790	500	34 억		228816	N	N	0	N	00	N
145	20231205	090741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10240	-110	5	-1.06	24827290	2438	12.54	10350	10350	10160	13450	7250	10350	10183.47	3.34	0	-204	10530	10440	10320	10230	10110	10380	10170	34	3100	500	7450	10	1	6856330	702	5.78	0.95	12	0.04	1771.00	10778.00	17720	20230717	-42.21	10050	20231120	1.89	17720	-42.21	20230717	10050	1.89	20231120	17720	-42.21	20230717	10050	1.89	20231120	3.23	N	170790	500	34 억		228816	N	N	0	N	00	N
146	20231204	160738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10350	-10	5	-0.10	199796810	19449	59.71	10410	10410	10200	13460	7260	10360	10272.84	3.34	0	-555	10680	10520	10360	10200	10040	10600	10280	34	3100	500	7450	10	1	6856330	710	5.84	0.96	12	0.28	1771.00	10778.00	17720	20230717	-41.59	10050	20231120	2.99	17720	-41.59	20230717	10050	2.99	20231120	17720	-41.59	20230717	10050	2.99	20231120	3.19	N	170790	500	34 억		228819	N	N	0	N	00	N
147	20231204	150742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10310	-50	5	-0.48	192535320	18747	57.56	10410	10410	10200	13460	7260	10360	10270.19	3.34	0	-515	10680	10520	10360	10200	10040	10600	10280	34	3100	500	7450	10	1	6856330	707	5.82	0.96	12	0.27	1771.00	10778.00	17720	20230717	-41.82	10050	20231120	2.59	17720	-41.82	20230717	10050	2.59	20231120	17720	-41.82	20230717	10050	2.59	20231120	3.19	N	170790	500	34 억		228819	N	N	0	N	00	N
148	20231204	140736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10290	-70	5	-0.68	175150930	17056	52.37	10410	10410	10200	13460	7260	10360	10269.17	3.34	0	-662	10680	10520	10360	10200	10040	10600	10280	34	3100	500	7450	10	1	6856330	706	5.81	0.95	12	0.25	1771.00	10778.00	17720	20230717	-41.93	10050	20231120	2.39	17720	-41.93	20230717	10050	2.39	20231120	17720	-41.93	20230717	10050	2.39	20231120	3.19	N	170790	500	34 억		228819	N	N	0	N	00	N
149	20231204	130736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10320	-40	5	-0.39	144143230	14049	43.13	10410	10410	10200	13460	7260	10360	10260.03	3.34	0	-1275	10680	10520	10360	10200	10040	10600	10280	34	3100	500	7450	10	1	6856330	708	5.83	0.96	12	0.20	1771.00	10778.00	17720	20230717	-41.76	10050	20231120	2.69	17720	-41.76	20230717	10050	2.69	20231120	17720	-41.76	20230717	10050	2.69	20231120	3.19	N	170790	500	34 억		228819	N	N	0	N	00	N
150	20231204	120737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10340	-20	5	-0.19	125381770	12228	37.54	10410	10410	10200	13460	7260	10360	10253.66	3.34	0	-1772	10680	10520	10360	10200	10040	10600	10280	34	3100	500	7450	10	1	6856330	709	5.84	0.96	12	0.18	1771.00	10778.00	17720	20230717	-41.65	10050	20231120	2.89	17720	-41.65	20230717	10050	2.89	20231120	17720	-41.65	20230717	10050	2.89	20231120	3.19	N	170790	500	34 억		228819	N	N	0	N	00	N
151	20231204	110739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10220	-140	5	-1.35	103257540	10079	30.94	10410	10410	10200	13460	7260	10360	10244.82	3.34	0	-1886	10680	10520	10360	10200	10040	10600	10280	34	3100	500	7450	10	1	6856330	701	5.77	0.95	12	0.15	1771.00	10778.00	17720	20230717	-42.33	10050	20231120	1.69	17720	-42.33	20230717	10050	1.69	20231120	17720	-42.33	20230717	10050	1.69	20231120	3.19	N	170790	500	34 억		228819	N	N	0	N	00	N
152	20231204	100738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10220	-140	5	-1.35	61584340	6003	18.43	10410	10410	10210	13460	7260	10360	10258.93	3.34	0	-1254	10680	10520	10360	10200	10040	10600	10280	34	3100	500	7450	10	1	6856330	701	5.77	0.95	12	0.09	1771.00	10778.00	17720	20230717	-42.33	10050	20231120	1.69	17720	-42.33	20230717	10050	1.69	20231120	17720	-42.33	20230717	10050	1.69	20231120	3.19	N	170790	500	34 억		228819	N	N	0	N	00	N
153	20231204	090737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10350	-10	5	-0.10	2685430	259	0.80	10410	10410	10330	13460	7260	10360	10368.46	3.34	0	-218	10680	10520	10360	10200	10040	10600	10280	34	3100	500	7450	10	1	6856330	710	5.84	0.96	12	0.00	1771.00	10778.00	17720	20230717	-41.59	10050	20231120	2.99	17720	-41.59	20230717	10050	2.99	20231120	17720	-41.59	20230717	10050	2.99	20231120	3.19	N	170790	500	34 억		228819	N	N	0	N	00	N
154	20231201	160737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10360	40	2	0.39	334444730	32507	72.31	10350	10520	10200	13410	7230	10320	10288.32	3.25	0	5865	10573	10446	10323	10196	10073	10385	10135	34	3090	500	7430	10	1	6856330	710	5.85	0.96	12	0.47	1771.00	10778.00	17720	20230717	-41.53	10050	20231120	3.08	17720	-41.53	20230717	10050	3.08	20231120	17720	-41.53	20230717	10050	3.08	20231120	3.16	N	170790	500	34 억		222519	N	N	0	N	00	N
155	20231201	150735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10330	10	2	0.10	295893400	28776	64.01	10350	10520	10200	13410	7230	10320	10282.65	3.25	0	3950	10573	10446	10323	10196	10073	10385	10135	34	3090	500	7430	10	1	6856330	708	5.83	0.96	12	0.42	1771.00	10778.00	17720	20230717	-41.70	10050	20231120	2.79	17720	-41.70	20230717	10050	2.79	20231120	17720	-41.70	20230717	10050	2.79	20231120	3.16	N	170790	500	34 억		222519	N	N	0	N	00	N
156	20231201	140735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10240	-80	5	-0.78	264901700	25751	57.28	10350	10520	10200	13410	7230	10320	10287.05	3.25	0	3233	10573	10446	10323	10196	10073	10385	10135	34	3090	500	7430	10	1	6856330	702	5.78	0.95	12	0.38	1771.00	10778.00	17720	20230717	-42.21	10050	20231120	1.89	17720	-42.21	20230717	10050	1.89	20231120	17720	-42.21	20230717	10050	1.89	20231120	3.16	N	170790	500	34 억		222519	N	N	0	N	00	N
157	20231201	130737	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10210	-110	5	-1.07	219053460	21284	47.34	10350	10520	10200	13410	7230	10320	10291.93	3.25	0	1683	10573	10446	10323	10196	10073	10385	10135	34	3090	500	7430	10	1	6856330	700	5.77	0.95	12	0.31	1771.00	10778.00	17720	20230717	-42.38	10050	20231120	1.59	17720	-42.38	20230717	10050	1.59	20231120	17720	-42.38	20230717	10050	1.59	20231120	3.16	N	170790	500	34 억		222519	N	N	0	N	00	N
158	20231201	120742	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10250	-70	5	-0.68	153977280	14920	33.19	10350	10520	10220	13410	7230	10320	10320.19	3.25	0	85	10573	10446	10323	10196	10073	10385	10135	34	3090	500	7430	10	1	6856330	703	5.79	0.95	12	0.22	1771.00	10778.00	17720	20230717	-42.16	10050	20231120	1.99	17720	-42.16	20230717	10050	1.99	20231120	17720	-42.16	20230717	10050	1.99	20231120	3.16	N	170790	500	34 억		222519	N	N	0	N	00	N
159	20231201	110738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10290	-30	5	-0.29	104795400	10120	22.51	10350	10520	10240	13410	7230	10320	10355.28	3.25	0	143	10573	10446	10323	10196	10073	10385	10135	34	3090	500	7430	10	1	6856330	706	5.81	0.95	12	0.15	1771.00	10778.00	17720	20230717	-41.93	10050	20231120	2.39	17720	-41.93	20230717	10050	2.39	20231120	17720	-41.93	20230717	10050	2.39	20231120	3.16	N	170790	500	34 억		222519	N	N	0	N	00	N
160	20231201	100743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10400	80	2	0.78	58841480	5708	12.70	10350	10400	10240	13410	7230	10320	10308.60	3.25	0	-291	10573	10446	10323	10196	10073	10385	10135	34	3090	500	7430	10	1	6856330	713	5.87	0.96	12	0.08	1771.00	10778.00	17720	20230717	-41.31	10050	20231120	3.48	17720	-41.31	20230717	10050	3.48	20231120	17720	-41.31	20230717	10050	3.48	20231120	3.16	N	170790	500	34 억		222519	N	N	0	N	00	N
161	20231201	090734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	10320	0	3	0.00	4494540	435	0.97	10350	10350	10290	13410	7230	10320	10332.28	3.25	0	-279	10573	10446	10323	10196	10073	10385	10135	34	3090	500	7430	10	1	6856330	708	5.83	0.96	12	0.01	1771.00	10778.00	17720	20230717	-41.76	10050	20231120	2.69	17720	-41.76	20230717	10050	2.69	20231120	17720	-41.76	20230717	10050	2.69	20231120	3.16	N	170790	500	34 억		222519	N	N	0	N	00	N