KissMeData/389020/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	161345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30000	-1600	5	-5.06	2867093200	94495	69.79	31650	31750	29800	41050	22150	31600	30346.70	0.79	-9318	-8962	33700	32650	31600	30550	29500	32125	30025	32	9450	500	22120	50	1	6197730	1859	254.24	8.35	12	1.52	118.00	3592.00	60200	20230330	-50.17	22400	20231113	33.93	60200	-50.17	20230330	22400	33.93	20231113	60200	-50.17	20230330	22400	33.93	20231113	3.92	N	389020	500	32 억		48994	N	N	0	N	00	N
3	20231229	151333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30000	-1600	5	-5.06	2867093200	94495	69.79	31650	31750	29800	41050	22150	31600	30346.70	0.79	-9318	-8962	33700	32650	31600	30550	29500	32125	30025	32	9450	500	22120	50	1	6197730	1859	254.24	8.35	12	1.52	118.00	3592.00	60200	20230330	-50.17	22400	20231113	33.93	60200	-50.17	20230330	22400	33.93	20231113	60200	-50.17	20230330	22400	33.93	20231113	3.92	N	389020	500	32 억		48994	N	N	0	N	00	N
4	20231229	141331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30000	-1600	5	-5.06	2867093200	94495	69.79	31650	31750	29800	41050	22150	31600	30346.70	0.79	-9318	-8962	33700	32650	31600	30550	29500	32125	30025	32	9450	500	22120	50	1	6197730	1859	254.24	8.35	12	1.52	118.00	3592.00	60200	20230330	-50.17	22400	20231113	33.93	60200	-50.17	20230330	22400	33.93	20231113	60200	-50.17	20230330	22400	33.93	20231113	3.92	N	389020	500	32 억		48994	N	N	0	N	00	N
5	20231229	131332	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30000	-1600	5	-5.06	2867093200	94495	69.79	31650	31750	29800	41050	22150	31600	30346.70	0.79	-9318	-8962	33700	32650	31600	30550	29500	32125	30025	32	9450	500	22120	50	1	6197730	1859	254.24	8.35	12	1.52	118.00	3592.00	60200	20230330	-50.17	22400	20231113	33.93	60200	-50.17	20230330	22400	33.93	20231113	60200	-50.17	20230330	22400	33.93	20231113	3.92	N	389020	500	32 억		48994	N	N	0	N	00	N
6	20231229	121336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30000	-1600	5	-5.06	2867093200	94495	69.79	31650	31750	29800	41050	22150	31600	30346.70	0.79	-9318	-8962	33700	32650	31600	30550	29500	32125	30025	32	9450	500	22120	50	1	6197730	1859	254.24	8.35	12	1.52	118.00	3592.00	60200	20230330	-50.17	22400	20231113	33.93	60200	-50.17	20230330	22400	33.93	20231113	60200	-50.17	20230330	22400	33.93	20231113	3.92	N	389020	500	32 억		48994	N	N	0	N	00	N
7	20231229	111234	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30000	-1600	5	-5.06	2867093200	94495	69.79	31650	31750	29800	41050	22150	31600	30346.70	0.79	-9318	-8962	33700	32650	31600	30550	29500	32125	30025	32	9450	500	22120	50	1	6197730	1859	254.24	8.35	12	1.52	118.00	3592.00	60200	20230330	-50.17	22400	20231113	33.93	60200	-50.17	20230330	22400	33.93	20231113	60200	-50.17	20230330	22400	33.93	20231113	3.92	N	389020	500	32 억		48994	N	N	0	N	00	N
8	20231229	101247	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30000	-1600	5	-5.06	2867093200	94495	69.79	31650	31750	29800	41050	22150	31600	30346.70	0.79	-9318	-8962	33700	32650	31600	30550	29500	32125	30025	32	9450	500	22120	50	1	6197730	1859	254.24	8.35	12	1.52	118.00	3592.00	60200	20230330	-50.17	22400	20231113	33.93	60200	-50.17	20230330	22400	33.93	20231113	60200	-50.17	20230330	22400	33.93	20231113	3.92	N	389020	500	32 억		48994	N	N	0	N	00	N
9	20231229	091246	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30000	-1600	5	-5.06	2867093200	94495	69.79	31650	31750	29800	41050	22150	31600	30346.70	0.79	-9318	-8962	33700	32650	31600	30550	29500	32125	30025	32	9450	500	22120	50	1	6197730	1859	254.24	8.35	12	1.52	118.00	3592.00	60200	20230330	-50.17	22400	20231113	33.93	60200	-50.17	20230330	22400	33.93	20231113	60200	-50.17	20230330	22400	33.93	20231113	3.92	N	389020	500	32 억		48994	N	N	0	N	00	N
10	20231228	161233	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30000	-1600	5	-5.06	2835911000	93454	69.02	31650	31750	29800	41050	22150	31600	30346.70	0.94	0	-8962	33700	32650	31600	30550	29500	32125	30025	32	9450	500	22120	50	1	6197730	1859	254.24	8.35	12	1.51	118.00	3592.00	60200	20230330	-50.17	22400	20231113	33.93	60200	-50.17	20230330	22400	33.93	20231113	60200	-50.17	20230330	22400	33.93	20231113	3.92	N	389020	500	32 억		58312	N	N	0	N	00	N
11	20231228	151243	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29850	-1750	5	-5.54	2735137550	90090	66.54	31650	31750	29800	41050	22150	31600	30360.06	0.94	0	-7646	33700	32650	31600	30550	29500	32125	30025	32	9450	500	22120	50	1	6197730	1850	252.97	8.31	12	1.45	118.00	3592.00	60200	20230330	-50.42	22400	20231113	33.26	60200	-50.42	20230330	22400	33.26	20231113	60200	-50.42	20230330	22400	33.26	20231113	3.92	N	389020	500	32 억		58312	N	N	0	N	00	N
12	20231228	141238	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30000	-1600	5	-5.06	2236625900	73439	54.24	31650	31750	29950	41050	22150	31600	30455.56	0.94	0	-6547	33700	32650	31600	30550	29500	32125	30025	32	9450	500	22120	50	1	6197730	1859	254.24	8.35	12	1.18	118.00	3592.00	60200	20230330	-50.17	22400	20231113	33.93	60200	-50.17	20230330	22400	33.93	20231113	60200	-50.17	20230330	22400	33.93	20231113	3.92	N	389020	500	32 억		58312	N	N	0	N	00	N
13	20231228	131232	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30200	-1400	5	-4.43	1794197200	58720	43.37	31650	31750	30050	41050	22150	31600	30555.13	0.94	0	-5927	33700	32650	31600	30550	29500	32125	30025	32	9450	500	22120	50	1	6197730	1872	255.93	8.41	12	0.95	118.00	3592.00	60200	20230330	-49.83	22400	20231113	34.82	60200	-49.83	20230330	22400	34.82	20231113	60200	-49.83	20230330	22400	34.82	20231113	3.92	N	389020	500	32 억		58312	N	N	0	N	00	N
14	20231228	121236	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30350	-1250	5	-3.96	1631938500	53358	39.41	31650	31750	30050	41050	22150	31600	30584.70	0.94	0	-5614	33700	32650	31600	30550	29500	32125	30025	32	9450	500	22120	50	1	6197730	1881	257.20	8.45	12	0.86	118.00	3592.00	60200	20230330	-49.58	22400	20231113	35.49	60200	-49.58	20230330	22400	35.49	20231113	60200	-49.58	20230330	22400	35.49	20231113	3.92	N	389020	500	32 억		58312	N	N	0	N	00	N
15	20231228	111240	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30300	-1300	5	-4.11	1270597250	41385	30.56	31650	31750	30150	41050	22150	31600	30701.88	0.94	0	-5277	33700	32650	31600	30550	29500	32125	30025	32	9450	500	22120	50	1	6197730	1878	256.78	8.44	12	0.67	118.00	3592.00	60200	20230330	-49.67	22400	20231113	35.27	60200	-49.67	20230330	22400	35.27	20231113	60200	-49.67	20230330	22400	35.27	20231113	3.92	N	389020	500	32 억		58312	N	N	0	N	00	N
16	20231228	101234	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30650	-950	5	-3.01	737279250	23891	17.64	31650	31750	30500	41050	22150	31600	30860.13	0.94	0	-2866	33700	32650	31600	30550	29500	32125	30025	32	9450	500	22120	50	1	6197730	1900	259.75	8.53	12	0.39	118.00	3592.00	60200	20230330	-49.09	22400	20231113	36.83	60200	-49.09	20230330	22400	36.83	20231113	60200	-49.09	20230330	22400	36.83	20231113	3.92	N	389020	500	32 억		58312	N	N	0	N	00	N
17	20231228	091253	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31150	-450	5	-1.42	161561950	5181	3.83	31650	31750	30950	41050	22150	31600	31183.55	0.94	0	-813	33700	32650	31600	30550	29500	32125	30025	32	9450	500	22120	50	1	6197730	1931	263.98	8.67	12	0.08	118.00	3592.00	60200	20230330	-48.26	22400	20231113	39.06	60200	-48.26	20230330	22400	39.06	20231113	60200	-48.26	20230330	22400	39.06	20231113	3.92	N	389020	500	32 억		58312	N	N	0	N	00	N
18	20231227	161220	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31600	-450	5	-1.40	4211545850	134864	118.47	32050	32650	30550	41650	22450	32050	31227.00	0.86	0	4149	33450	32750	31800	31100	30150	32275	30625	32	9600	500	22430	50	1	6197730	1958	267.80	8.80	12	2.18	118.00	3592.00	60200	20230330	-47.51	22400	20231113	41.07	60200	-47.51	20230330	22400	41.07	20231113	60200	-47.51	20230330	22400	41.07	20231113	3.28	N	389020	500	32 억		53146	N	N	0	N	00	N
19	20231227	151239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31350	-700	5	-2.18	4157968300	133162	116.97	32050	32650	30550	41650	22450	32050	31224.37	0.86	0	4580	33450	32750	31800	31100	30150	32275	30625	32	9600	500	22430	50	1	6197730	1943	265.68	8.73	12	2.15	118.00	3592.00	60200	20230330	-47.92	22400	20231113	39.96	60200	-47.92	20230330	22400	39.96	20231113	60200	-47.92	20230330	22400	39.96	20231113	3.28	N	389020	500	32 억		53146	N	N	0	N	00	N
20	20231227	141231	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31650	-400	5	-1.25	3652296400	117134	102.89	32050	32650	30550	41650	22450	32050	31179.87	0.86	0	6272	33450	32750	31800	31100	30150	32275	30625	32	9600	500	22430	50	1	6197730	1962	268.22	8.81	12	1.89	118.00	3592.00	60200	20230330	-47.43	22400	20231113	41.29	60200	-47.43	20230330	22400	41.29	20231113	60200	-47.43	20230330	22400	41.29	20231113	3.28	N	389020	500	32 억		53146	N	N	0	N	00	N
21	20231227	131223	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31250	-800	5	-2.50	3242460050	104150	91.49	32050	32650	30550	41650	22450	32050	31131.86	0.86	0	7483	33450	32750	31800	31100	30150	32275	30625	32	9600	500	22430	50	1	6197730	1937	264.83	8.70	12	1.68	118.00	3592.00	60200	20230330	-48.09	22400	20231113	39.51	60200	-48.09	20230330	22400	39.51	20231113	60200	-48.09	20230330	22400	39.51	20231113	3.28	N	389020	500	32 억		53146	N	N	0	N	00	N
22	20231227	121223	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30650	-1400	5	-4.37	2748449750	88196	77.47	32050	32650	30550	41650	22450	32050	31162.13	0.86	0	6429	33450	32750	31800	31100	30150	32275	30625	32	9600	500	22430	50	1	6197730	1900	259.75	8.53	12	1.42	118.00	3592.00	60200	20230330	-49.09	22400	20231113	36.83	60200	-49.09	20230330	22400	36.83	20231113	60200	-49.09	20230330	22400	36.83	20231113	3.28	N	389020	500	32 억		53146	N	N	0	N	00	N
23	20231227	111235	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30800	-1250	5	-3.90	2512020300	80509	70.72	32050	32650	30550	41650	22450	32050	31200.85	0.86	0	8923	33450	32750	31800	31100	30150	32275	30625	32	9600	500	22430	50	1	6197730	1909	261.02	8.57	12	1.30	118.00	3592.00	60200	20230330	-48.84	22400	20231113	37.50	60200	-48.84	20230330	22400	37.50	20231113	60200	-48.84	20230330	22400	37.50	20231113	3.28	N	389020	500	32 억		53146	N	N	0	N	00	N
24	20231227	101233	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30600	-1450	5	-4.52	1953299450	62339	54.76	32050	32650	30550	41650	22450	32050	31332.54	0.86	0	6538	33450	32750	31800	31100	30150	32275	30625	32	9600	500	22430	50	1	6197730	1897	259.32	8.52	12	1.01	118.00	3592.00	60200	20230330	-49.17	22400	20231113	36.61	60200	-49.17	20230330	22400	36.61	20231113	60200	-49.17	20230330	22400	36.61	20231113	3.28	N	389020	500	32 억		53146	N	N	0	N	00	N
25	20231227	091236	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31900	-150	5	-0.47	466292050	14555	12.79	32050	32650	31400	41650	22450	32050	32036.48	0.86	0	-2384	33450	32750	31800	31100	30150	32275	30625	32	9600	500	22430	50	1	6197730	1977	270.34	8.88	12	0.23	118.00	3592.00	60200	20230330	-47.01	22400	20231113	42.41	60200	-47.01	20230330	22400	42.41	20231113	60200	-47.01	20230330	22400	42.41	20231113	3.28	N	389020	500	32 억		53146	N	N	0	N	00	N
26	20231226	161234	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32050	-400	5	-1.23	3576696250	113005	23.97	32100	32500	30850	42150	22750	32450	31644.52	1.09	0	-16437	35550	34000	31450	29900	27350	34775	30675	32	9700	500	22710	50	1	6197730	1986	271.61	8.92	12	1.82	118.00	3592.00	60200	20230330	-46.76	22400	20231113	43.08	60200	-46.76	20230330	22400	43.08	20231113	60200	-46.76	20230330	22400	43.08	20231113	3.30	N	389020	500	32 억		67664	N	N	0	N	00	N
27	20231226	151233	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31800	-650	5	-2.00	3374194050	106679	22.63	32100	32400	30850	42150	22750	32450	31623.50	1.09	0	-15232	35550	34000	31450	29900	27350	34775	30675	32	9700	500	22710	50	1	6197730	1971	269.49	8.85	12	1.72	118.00	3592.00	60200	20230330	-47.18	22400	20231113	41.96	60200	-47.18	20230330	22400	41.96	20231113	60200	-47.18	20230330	22400	41.96	20231113	3.30	N	389020	500	32 억		67664	N	N	0	N	00	N
28	20231226	141236	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31850	-600	5	-1.85	2824240800	89472	18.98	32100	32400	30850	42150	22750	32450	31558.03	1.09	0	-6769	35550	34000	31450	29900	27350	34775	30675	32	9700	500	22710	50	1	6197730	1974	269.92	8.87	12	1.44	118.00	3592.00	60200	20230330	-47.09	22400	20231113	42.19	60200	-47.09	20230330	22400	42.19	20231113	60200	-47.09	20230330	22400	42.19	20231113	3.30	N	389020	500	32 억		67664	N	N	0	N	00	N
29	20231226	131235	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31450	-1000	5	-3.08	2675362350	84775	17.98	32100	32400	30850	42150	22750	32450	31550.29	1.09	0	-5864	35550	34000	31450	29900	27350	34775	30675	32	9700	500	22710	50	1	6197730	1949	266.53	8.76	12	1.37	118.00	3592.00	60200	20230330	-47.76	22400	20231113	40.40	60200	-47.76	20230330	22400	40.40	20231113	60200	-47.76	20230330	22400	40.40	20231113	3.30	N	389020	500	32 억		67664	N	N	0	N	00	N
30	20231226	121233	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31400	-1050	5	-3.24	2573989500	81552	17.30	32100	32400	30850	42150	22750	32450	31554.17	1.09	0	-6463	35550	34000	31450	29900	27350	34775	30675	32	9700	500	22710	50	1	6197730	1946	266.10	8.74	12	1.32	118.00	3592.00	60200	20230330	-47.84	22400	20231113	40.18	60200	-47.84	20230330	22400	40.18	20231113	60200	-47.84	20230330	22400	40.18	20231113	3.30	N	389020	500	32 억		67664	N	N	0	N	00	N
31	20231226	111240	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31450	-1000	5	-3.08	2399003600	75981	16.12	32100	32400	30850	42150	22750	32450	31564.84	1.09	0	-5156	35550	34000	31450	29900	27350	34775	30675	32	9700	500	22710	50	1	6197730	1949	266.53	8.76	12	1.23	118.00	3592.00	60200	20230330	-47.76	22400	20231113	40.40	60200	-47.76	20230330	22400	40.40	20231113	60200	-47.76	20230330	22400	40.40	20231113	3.30	N	389020	500	32 억		67664	N	N	0	N	00	N
32	20231226	101231	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31500	-950	5	-2.93	1941123350	61552	13.05	32100	32400	30850	42150	22750	32450	31524.85	1.09	0	1013	35550	34000	31450	29900	27350	34775	30675	32	9700	500	22710	50	1	6197730	1952	266.95	8.77	12	0.99	118.00	3592.00	60200	20230330	-47.67	22400	20231113	40.62	60200	-47.67	20230330	22400	40.62	20231113	60200	-47.67	20230330	22400	40.62	20231113	3.30	N	389020	500	32 억		67664	N	N	0	N	00	N
33	20231226	091234	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31400	-1050	5	-3.24	1038826650	32871	6.97	32100	32400	30850	42150	22750	32450	31583.01	1.09	0	-1535	35550	34000	31450	29900	27350	34775	30675	32	9700	500	22710	50	1	6197730	1946	266.10	8.74	12	0.53	118.00	3592.00	60200	20230330	-47.84	22400	20231113	40.18	60200	-47.84	20230330	22400	40.18	20231113	60200	-47.84	20230330	22400	40.18	20231113	3.30	N	389020	500	32 억		67664	N	N	0	N	00	N
34	20231222	161214	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32450	3350	2	11.51	14963138050	469808	176.78	29350	33000	28900	37800	20400	29100	31848.74	1.06	0	4692	32866	30982	29016	27132	25166	31925	28075	32	8700	500	20370	50	1	6197730	2011	275.00	9.03	12	7.58	118.00	3592.00	60200	20230330	-46.10	22400	20231113	44.87	60200	-46.10	20230330	22400	44.87	20231113	60200	-46.10	20230330	22400	44.87	20231113	3.23	N	389020	500	32 억		65541	N	N	0	N	00	N
35	20231222	151209	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31800	2700	2	9.28	14525211550	456251	171.67	29350	33000	28900	37800	20400	29100	31837.20	1.06	0	5347	32866	30982	29016	27132	25166	31925	28075	32	8700	500	20370	50	1	6197730	1971	269.49	8.85	12	7.36	118.00	3592.00	60200	20230330	-47.18	22400	20231113	41.96	60200	-47.18	20230330	22400	41.96	20231113	60200	-47.18	20230330	22400	41.96	20231113	3.23	N	389020	500	32 억		65541	N	N	0	N	00	N
36	20231222	141210	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31850	2750	2	9.45	13346768650	419438	157.82	29350	33000	28900	37800	20400	29100	31821.88	1.06	0	7561	32866	30982	29016	27132	25166	31925	28075	32	8700	500	20370	50	1	6197730	1974	269.92	8.87	12	6.77	118.00	3592.00	60200	20230330	-47.09	22400	20231113	42.19	60200	-47.09	20230330	22400	42.19	20231113	60200	-47.09	20230330	22400	42.19	20231113	3.23	N	389020	500	32 억		65541	N	N	0	N	00	N
37	20231222	131209	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32200	3100	2	10.65	12454709100	391587	147.34	29350	33000	28900	37800	20400	29100	31807.10	1.06	0	9780	32866	30982	29016	27132	25166	31925	28075	32	8700	500	20370	50	1	6197730	1996	272.88	8.96	12	6.32	118.00	3592.00	60200	20230330	-46.51	22400	20231113	43.75	60200	-46.51	20230330	22400	43.75	20231113	60200	-46.51	20230330	22400	43.75	20231113	3.23	N	389020	500	32 억		65541	N	N	0	N	00	N
38	20231222	121210	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31900	2800	2	9.62	10136132300	320458	120.58	29350	32750	28900	37800	20400	29100	31631.71	1.06	0	13581	32866	30982	29016	27132	25166	31925	28075	32	8700	500	20370	50	1	6197730	1977	270.34	8.88	12	5.17	118.00	3592.00	60200	20230330	-47.01	22400	20231113	42.41	60200	-47.01	20230330	22400	42.41	20231113	60200	-47.01	20230330	22400	42.41	20231113	3.23	N	389020	500	32 억		65541	N	N	0	N	00	N
39	20231222	111208	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	32050	2950	2	10.14	9652362400	305326	114.89	29350	32750	28900	37800	20400	29100	31614.93	1.06	0	15012	32866	30982	29016	27132	25166	31925	28075	32	8700	500	20370	50	1	6197730	1986	271.61	8.92	12	4.93	118.00	3592.00	60200	20230330	-46.76	22400	20231113	43.08	60200	-46.76	20230330	22400	43.08	20231113	60200	-46.76	20230330	22400	43.08	20231113	3.23	N	389020	500	32 억		65541	N	N	0	N	00	N
40	20231222	101204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	31550	2450	2	8.42	8373682800	265565	99.92	29350	32750	28900	37800	20400	29100	31533.39	1.06	0	14693	32866	30982	29016	27132	25166	31925	28075	32	8700	500	20370	50	1	6197730	1955	267.37	8.78	12	4.28	118.00	3592.00	60200	20230330	-47.59	22400	20231113	40.85	60200	-47.59	20230330	22400	40.85	20231113	60200	-47.59	20230330	22400	40.85	20231113	3.23	N	389020	500	32 억		65541	N	N	0	N	00	N
41	20231222	091210	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	30550	1450	2	4.98	1500105750	49751	18.72	29350	31000	28900	37800	20400	29100	30156.48	1.06	0	-3777	32866	30982	29016	27132	25166	31925	28075	32	8700	500	20370	50	1	6197730	1893	258.90	8.51	12	0.80	118.00	3592.00	60200	20230330	-49.25	22400	20231113	36.38	60200	-49.25	20230330	22400	36.38	20231113	60200	-49.25	20230330	22400	36.38	20231113	3.23	N	389020	500	32 억		65541	N	N	0	N	00	N
42	20231221	161159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29100	1300	2	4.68	7755149750	265129	375.95	27350	30900	27050	36100	19500	27800	29250.71	0.94	0	8959	29433	28616	27933	27116	26433	28275	26775	32	8300	500	19460	50	1	6197730	1804	246.61	8.10	12	4.28	118.00	3592.00	60200	20230330	-51.66	22400	20231113	29.91	60200	-51.66	20230330	22400	29.91	20231113	60200	-51.66	20230330	22400	29.91	20231113	3.21	N	389020	500	32 억		58169	N	N	0	N	00	N
43	20231221	151205	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28900	1100	2	3.96	7617046250	260367	369.19	27350	30900	27050	36100	19500	27800	29255.04	0.94	0	6933	29433	28616	27933	27116	26433	28275	26775	32	8300	500	19460	50	1	6197730	1791	244.92	8.05	12	4.20	118.00	3592.00	60200	20230330	-51.99	22400	20231113	29.02	60200	-51.99	20230330	22400	29.02	20231113	60200	-51.99	20230330	22400	29.02	20231113	3.21	N	389020	500	32 억		58169	N	N	0	N	00	N
44	20231221	141201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28950	1150	2	4.14	6961597200	237790	337.18	27350	30900	27050	36100	19500	27800	29276.24	0.94	0	-152	29433	28616	27933	27116	26433	28275	26775	32	8300	500	19460	50	1	6197730	1794	245.34	8.06	12	3.84	118.00	3592.00	60200	20230330	-51.91	22400	20231113	29.24	60200	-51.91	20230330	22400	29.24	20231113	60200	-51.91	20230330	22400	29.24	20231113	3.21	N	389020	500	32 억		58169	N	N	0	N	00	N
45	20231221	131158	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28400	600	2	2.16	1103458900	39785	56.41	27350	28500	27050	36100	19500	27800	27735.55	0.94	0	4342	29433	28616	27933	27116	26433	28275	26775	32	8300	500	19460	50	1	6197730	1760	240.68	7.91	12	0.64	118.00	3592.00	60200	20230330	-52.82	22400	20231113	26.79	60200	-52.82	20230330	22400	26.79	20231113	60200	-52.82	20230330	22400	26.79	20231113	3.21	N	389020	500	32 억		58169	N	N	0	N	00	N
46	20231221	121206	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28450	650	2	2.34	913474100	33087	46.92	27350	28500	27050	36100	19500	27800	27608.25	0.94	0	4445	29433	28616	27933	27116	26433	28275	26775	32	8300	500	19460	50	1	6197730	1763	241.10	7.92	12	0.53	118.00	3592.00	60200	20230330	-52.74	22400	20231113	27.01	60200	-52.74	20230330	22400	27.01	20231113	60200	-52.74	20230330	22400	27.01	20231113	3.21	N	389020	500	32 억		58169	N	N	0	N	00	N
47	20231221	111207	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27350	-450	5	-1.62	502763150	18440	26.15	27350	27600	27050	36100	19500	27800	27264.81	0.94	0	3773	29433	28616	27933	27116	26433	28275	26775	32	8300	500	19460	50	1	6197730	1695	231.78	7.61	12	0.30	118.00	3592.00	60200	20230330	-54.57	22400	20231113	22.10	60200	-54.57	20230330	22400	22.10	20231113	60200	-54.57	20230330	22400	22.10	20231113	3.21	N	389020	500	32 억		58169	N	N	0	N	00	N
48	20231221	101201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27300	-500	5	-1.80	307918100	11276	15.99	27350	27600	27200	36100	19500	27800	27307.39	0.94	0	2729	29433	28616	27933	27116	26433	28275	26775	32	8300	500	19460	50	1	6197730	1692	231.36	7.60	12	0.18	118.00	3592.00	60200	20230330	-54.65	22400	20231113	21.88	60200	-54.65	20230330	22400	21.88	20231113	60200	-54.65	20230330	22400	21.88	20231113	3.21	N	389020	500	32 억		58169	N	N	0	N	00	N
49	20231221	091203	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27450	-350	5	-1.26	66735950	2435	3.45	27350	27600	27250	36100	19500	27800	27406.96	0.94	0	670	29433	28616	27933	27116	26433	28275	26775	32	8300	500	19460	50	1	6197730	1701	232.63	7.64	12	0.04	118.00	3592.00	60200	20230330	-54.40	22400	20231113	22.54	60200	-54.40	20230330	22400	22.54	20231113	60200	-54.40	20230330	22400	22.54	20231113	3.21	N	389020	500	32 억		58169	N	N	0	N	00	N
50	20231220	161207	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27800	-550	5	-1.94	1941634650	69839	127.21	28150	28750	27250	36850	19850	28350	27800.56	0.86	0	5243	30383	29366	28633	27616	26883	29875	28125	32	8500	500	19840	50	1	6197730	1723	235.59	7.74	12	1.13	118.00	3592.00	60200	20230330	-53.82	22400	20231113	24.11	60200	-53.82	20230330	22400	24.11	20231113	60200	-53.82	20230330	22400	24.11	20231113	3.22	N	389020	500	32 억		53321	N	N	0	N	00	N
51	20231220	151303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27700	-650	5	-2.29	1871173250	67301	122.58	28150	28750	27250	36850	19850	28350	27801.99	0.86	0	4994	30383	29366	28633	27616	26883	29875	28125	32	8500	500	19840	50	1	6197730	1717	234.75	7.71	12	1.09	118.00	3592.00	60200	20230330	-53.99	22400	20231113	23.66	60200	-53.99	20230330	22400	23.66	20231113	60200	-53.99	20230330	22400	23.66	20231113	3.22	N	389020	500	32 억		53321	N	N	0	N	00	N
52	20231220	141328	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27600	-750	5	-2.65	1357347750	48600	88.52	28150	28750	27500	36850	19850	28350	27927.83	0.86	0	-367	30383	29366	28633	27616	26883	29875	28125	32	8500	500	19840	50	1	6197730	1711	233.90	7.68	12	0.78	118.00	3592.00	60200	20230330	-54.15	22400	20231113	23.21	60200	-54.15	20230330	22400	23.21	20231113	60200	-54.15	20230330	22400	23.21	20231113	3.22	N	389020	500	32 억		53321	N	N	0	N	00	N
53	20231220	131314	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27700	-650	5	-2.29	1026944250	36625	66.71	28150	28750	27550	36850	19850	28350	28038.32	0.86	0	-1557	30383	29366	28633	27616	26883	29875	28125	32	8500	500	19840	50	1	6197730	1717	234.75	7.71	12	0.59	118.00	3592.00	60200	20230330	-53.99	22400	20231113	23.66	60200	-53.99	20230330	22400	23.66	20231113	60200	-53.99	20230330	22400	23.66	20231113	3.22	N	389020	500	32 억		53321	N	N	0	N	00	N
54	20231220	121159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27950	-400	5	-1.41	732582400	26000	47.36	28150	28750	27800	36850	19850	28350	28175.37	0.86	0	1731	30383	29366	28633	27616	26883	29875	28125	32	8500	500	19840	50	1	6197730	1732	236.86	7.78	12	0.42	118.00	3592.00	60200	20230330	-53.57	22400	20231113	24.78	60200	-53.57	20230330	22400	24.78	20231113	60200	-53.57	20230330	22400	24.78	20231113	3.22	N	389020	500	32 억		53321	N	N	0	N	00	N
55	20231220	111203	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28250	-100	5	-0.35	632084450	22422	40.84	28150	28750	27800	36850	19850	28350	28189.43	0.86	0	2149	30383	29366	28633	27616	26883	29875	28125	32	8500	500	19840	50	1	6197730	1751	239.41	7.86	12	0.36	118.00	3592.00	60200	20230330	-53.07	22400	20231113	26.12	60200	-53.07	20230330	22400	26.12	20231113	60200	-53.07	20230330	22400	26.12	20231113	3.22	N	389020	500	32 억		53321	N	N	0	N	00	N
56	20231220	101204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28000	-350	5	-1.23	522786800	18552	33.79	28150	28750	27800	36850	19850	28350	28178.33	0.86	0	2863	30383	29366	28633	27616	26883	29875	28125	32	8500	500	19840	50	1	6197730	1735	237.29	7.80	12	0.30	118.00	3592.00	60200	20230330	-53.49	22400	20231113	25.00	60200	-53.49	20230330	22400	25.00	20231113	60200	-53.49	20230330	22400	25.00	20231113	3.22	N	389020	500	32 억		53321	N	N	0	N	00	N
57	20231220	091201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28500	150	2	0.53	232015000	8189	14.92	28150	28750	28050	36850	19850	28350	28332.24	0.86	0	1985	30383	29366	28633	27616	26883	29875	28125	32	8500	500	19840	50	1	6197730	1766	241.53	7.93	12	0.13	118.00	3592.00	60200	20230330	-52.66	22400	20231113	27.23	60200	-52.66	20230330	22400	27.23	20231113	60200	-52.66	20230330	22400	27.23	20231113	3.22	N	389020	500	32 억		53321	N	N	0	N	00	N
58	20231219	161159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28350	50	2	0.18	1562118150	54331	66.55	28200	29650	27900	36750	19850	28300	28753.19	0.92	0	-3488	29233	28766	28133	27666	27033	29000	27900	32	8450	500	19810	50	1	6197730	1757	240.25	7.89	12	0.88	118.00	3592.00	60200	20230330	-52.91	22400	20231113	26.56	60200	-52.91	20230330	22400	26.56	20231113	60200	-52.91	20230330	22400	26.56	20231113	3.18	N	389020	500	32 억		57301	N	N	0	N	00	N
59	20231219	151204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28050	-250	5	-0.88	1517412150	52753	64.61	28200	29650	27900	36750	19850	28300	28764.57	0.92	0	-3276	29233	28766	28133	27666	27033	29000	27900	32	8450	500	19810	50	1	6197730	1738	237.71	7.81	12	0.85	118.00	3592.00	60200	20230330	-53.41	22400	20231113	25.22	60200	-53.41	20230330	22400	25.22	20231113	60200	-53.41	20230330	22400	25.22	20231113	3.18	N	389020	500	32 억		57301	N	N	0	N	00	N
60	20231219	141158	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27950	-350	5	-1.24	1405604150	48766	59.73	28200	29650	27900	36750	19850	28300	28823.56	0.92	0	-3574	29233	28766	28133	27666	27033	29000	27900	32	8450	500	19810	50	1	6197730	1732	236.86	7.78	12	0.79	118.00	3592.00	60200	20230330	-53.57	22400	20231113	24.78	60200	-53.57	20230330	22400	24.78	20231113	60200	-53.57	20230330	22400	24.78	20231113	3.18	N	389020	500	32 억		57301	N	N	0	N	00	N
61	20231219	131206	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28300	0	3	0.00	1244716550	43047	52.73	28200	29650	28200	36750	19850	28300	28915.45	0.92	0	-3633	29233	28766	28133	27666	27033	29000	27900	32	8450	500	19810	50	1	6197730	1754	239.83	7.88	12	0.69	118.00	3592.00	60200	20230330	-52.99	22400	20231113	26.34	60200	-52.99	20230330	22400	26.34	20231113	60200	-52.99	20230330	22400	26.34	20231113	3.18	N	389020	500	32 억		57301	N	N	0	N	00	N
62	20231219	121207	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28900	600	2	2.12	996476000	34341	42.06	28200	29650	28200	36750	19850	28300	29017.32	0.92	0	-1824	29233	28766	28133	27666	27033	29000	27900	32	8450	500	19810	50	1	6197730	1791	244.92	8.05	12	0.55	118.00	3592.00	60200	20230330	-51.99	22400	20231113	29.02	60200	-51.99	20230330	22400	29.02	20231113	60200	-51.99	20230330	22400	29.02	20231113	3.18	N	389020	500	32 억		57301	N	N	0	N	00	N
63	20231219	111203	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28850	550	2	1.94	895971050	30848	37.78	28200	29650	28200	36750	19850	28300	29044.97	0.92	0	-1578	29233	28766	28133	27666	27033	29000	27900	32	8450	500	19810	50	1	6197730	1788	244.49	8.03	12	0.50	118.00	3592.00	60200	20230330	-52.08	22400	20231113	28.79	60200	-52.08	20230330	22400	28.79	20231113	60200	-52.08	20230330	22400	28.79	20231113	3.18	N	389020	500	32 억		57301	N	N	0	N	00	N
64	20231219	101159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28900	600	2	2.12	731910850	25166	30.82	28200	29650	28200	36750	19850	28300	29083.66	0.92	0	-1421	29233	28766	28133	27666	27033	29000	27900	32	8450	500	19810	50	1	6197730	1791	244.92	8.05	12	0.41	118.00	3592.00	60200	20230330	-51.99	22400	20231113	29.02	60200	-51.99	20230330	22400	29.02	20231113	60200	-51.99	20230330	22400	29.02	20231113	3.18	N	389020	500	32 억		57301	N	N	0	N	00	N
65	20231219	091157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28700	400	2	1.41	97761550	3419	4.19	28200	28900	28200	36750	19850	28300	28594.56	0.92	0	529	29233	28766	28133	27666	27033	29000	27900	32	8450	500	19810	50	1	6197730	1779	243.22	7.99	12	0.06	118.00	3592.00	60200	20230330	-52.33	22400	20231113	28.12	60200	-52.33	20230330	22400	28.12	20231113	60200	-52.33	20230330	22400	28.12	20231113	3.18	N	389020	500	32 억		57301	N	N	0	N	00	N
66	20231218	161156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28300	950	2	3.47	2282521450	81248	43.26	27550	28600	27500	35550	19150	27350	28093.23	0.69	0	14089	31916	29632	28316	26032	24716	28975	25375	32	8200	500	19140	50	1	6197730	1754	239.83	7.88	12	1.31	118.00	3592.00	60200	20230330	-52.99	22400	20231113	26.34	60200	-52.99	20230330	22400	26.34	20231113	60200	-52.99	20230330	22400	26.34	20231113	3.32	N	389020	500	32 억		42948	N	N	0	N	00	N
67	20231218	151159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28250	900	2	3.29	2227578450	79307	42.23	27550	28600	27500	35550	19150	27350	28088.04	0.69	0	13672	31916	29632	28316	26032	24716	28975	25375	32	8200	500	19140	50	1	6197730	1751	239.41	7.86	12	1.28	118.00	3592.00	60200	20230330	-53.07	22400	20231113	26.12	60200	-53.07	20230330	22400	26.12	20231113	60200	-53.07	20230330	22400	26.12	20231113	3.32	N	389020	500	32 억		42948	N	N	0	N	00	N
68	20231218	141201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28400	1050	2	3.84	2143479650	76342	40.65	27550	28600	27500	35550	19150	27350	28077.33	0.69	0	13088	31916	29632	28316	26032	24716	28975	25375	32	8200	500	19140	50	1	6197730	1760	240.68	7.91	12	1.23	118.00	3592.00	60200	20230330	-52.82	22400	20231113	26.79	60200	-52.82	20230330	22400	26.79	20231113	60200	-52.82	20230330	22400	26.79	20231113	3.32	N	389020	500	32 억		42948	N	N	0	N	00	N
69	20231218	131152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28150	800	2	2.93	1876016000	66942	35.65	27550	28600	27500	35550	19150	27350	28024.50	0.69	0	10590	31916	29632	28316	26032	24716	28975	25375	32	8200	500	19140	50	1	6197730	1745	238.56	7.84	12	1.08	118.00	3592.00	60200	20230330	-53.24	22400	20231113	25.67	60200	-53.24	20230330	22400	25.67	20231113	60200	-53.24	20230330	22400	25.67	20231113	3.32	N	389020	500	32 억		42948	N	N	0	N	00	N
70	20231218	121149	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28200	850	2	3.11	1806330500	64473	34.33	27550	28600	27500	35550	19150	27350	28016.85	0.69	0	10325	31916	29632	28316	26032	24716	28975	25375	32	8200	500	19140	50	1	6197730	1748	238.98	7.85	12	1.04	118.00	3592.00	60200	20230330	-53.16	22400	20231113	25.89	60200	-53.16	20230330	22400	25.89	20231113	60200	-53.16	20230330	22400	25.89	20231113	3.32	N	389020	500	32 억		42948	N	N	0	N	00	N
71	20231218	111150	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27650	300	2	1.10	1459249100	52097	27.74	27550	28600	27500	35550	19150	27350	28010.23	0.69	0	11088	31916	29632	28316	26032	24716	28975	25375	32	8200	500	19140	50	1	6197730	1714	234.32	7.70	12	0.84	118.00	3592.00	60200	20230330	-54.07	22400	20231113	23.44	60200	-54.07	20230330	22400	23.44	20231113	60200	-54.07	20230330	22400	23.44	20231113	3.32	N	389020	500	32 억		42948	N	N	0	N	00	N
72	20231218	101149	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27800	450	2	1.65	1234241050	44023	23.44	27550	28600	27500	35550	19150	27350	28036.28	0.69	0	12165	31916	29632	28316	26032	24716	28975	25375	32	8200	500	19140	50	1	6197730	1723	235.59	7.74	12	0.71	118.00	3592.00	60200	20230330	-53.82	22400	20231113	24.11	60200	-53.82	20230330	22400	24.11	20231113	60200	-53.82	20230330	22400	24.11	20231113	3.32	N	389020	500	32 억		42948	N	N	0	N	00	N
73	20231218	091147	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28200	850	2	3.11	447737250	15851	8.44	27550	28600	27550	35550	19150	27350	28246.62	0.69	0	2078	31916	29632	28316	26032	24716	28975	25375	32	8200	500	19140	50	1	6197730	1748	238.98	7.85	12	0.26	118.00	3592.00	60200	20230330	-53.16	22400	20231113	25.89	60200	-53.16	20230330	22400	25.89	20231113	60200	-53.16	20230330	22400	25.89	20231113	3.32	N	389020	500	32 억		42948	N	N	0	N	00	N
74	20231215	161150	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27350	-2400	5	-8.07	5232757850	185125	33.39	30500	30600	27000	38650	20850	29750	28264.10	1.07	0	-21850	34516	32132	28866	26482	23216	33325	27675	32	8900	500	20820	50	1	6197730	1695	231.78	7.61	12	2.99	118.00	3592.00	60200	20230330	-54.57	22400	20231113	22.10	60200	-54.57	20230330	22400	22.10	20231113	60200	-54.57	20230330	22400	22.10	20231113	3.32	N	389020	500	32 억		66145	N	N	0	N	00	N
75	20231215	151154	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27750	-2000	5	-6.72	4938972650	174433	31.46	30500	30600	27000	38650	20850	29750	28312.42	1.07	0	-23795	34516	32132	28866	26482	23216	33325	27675	32	8900	500	20820	50	1	6197730	1720	235.17	7.73	12	2.81	118.00	3592.00	60200	20230330	-53.90	22400	20231113	23.88	60200	-53.90	20230330	22400	23.88	20231113	60200	-53.90	20230330	22400	23.88	20231113	3.32	N	389020	500	32 억		66145	N	N	0	N	00	N
76	20231215	141152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27700	-2050	5	-6.89	4361741250	153798	27.74	30500	30600	27000	38650	20850	29750	28357.98	1.07	0	-17552	34516	32132	28866	26482	23216	33325	27675	32	8900	500	20820	50	1	6197730	1717	234.75	7.71	12	2.48	118.00	3592.00	60200	20230330	-53.99	22400	20231113	23.66	60200	-53.99	20230330	22400	23.66	20231113	60200	-53.99	20230330	22400	23.66	20231113	3.32	N	389020	500	32 억		66145	N	N	0	N	00	N
77	20231215	131146	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27400	-2350	5	-7.90	3977402350	139908	25.23	30500	30600	27000	38650	20850	29750	28426.38	1.07	0	-13421	34516	32132	28866	26482	23216	33325	27675	32	8900	500	20820	50	1	6197730	1698	232.20	7.63	12	2.26	118.00	3592.00	60200	20230330	-54.49	22400	20231113	22.32	60200	-54.49	20230330	22400	22.32	20231113	60200	-54.49	20230330	22400	22.32	20231113	3.32	N	389020	500	32 억		66145	N	N	0	N	00	N
78	20231215	121147	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27400	-2350	5	-7.90	3535914100	123701	22.31	30500	30600	27300	38650	20850	29750	28582.05	1.07	0	-14899	34516	32132	28866	26482	23216	33325	27675	32	8900	500	20820	50	1	6197730	1698	232.20	7.63	12	2.00	118.00	3592.00	60200	20230330	-54.49	22400	20231113	22.32	60200	-54.49	20230330	22400	22.32	20231113	60200	-54.49	20230330	22400	22.32	20231113	3.32	N	389020	500	32 억		66145	N	N	0	N	00	N
79	20231215	111141	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28000	-1750	5	-5.88	2831917650	98217	17.71	30500	30600	27850	38650	20850	29750	28830.98	1.07	0	-11834	34516	32132	28866	26482	23216	33325	27675	32	8900	500	20820	50	1	6197730	1735	237.29	7.80	12	1.58	118.00	3592.00	60200	20230330	-53.49	22400	20231113	25.00	60200	-53.49	20230330	22400	25.00	20231113	60200	-53.49	20230330	22400	25.00	20231113	3.32	N	389020	500	32 억		66145	N	N	0	N	00	N
80	20231215	101147	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28000	-1750	5	-5.88	2641829300	91440	16.49	30500	30600	27850	38650	20850	29750	28889.09	1.07	0	-11235	34516	32132	28866	26482	23216	33325	27675	32	8900	500	20820	50	1	6197730	1735	237.29	7.80	12	1.48	118.00	3592.00	60200	20230330	-53.49	22400	20231113	25.00	60200	-53.49	20230330	22400	25.00	20231113	60200	-53.49	20230330	22400	25.00	20231113	3.32	N	389020	500	32 억		66145	N	N	0	N	00	N
81	20231215	091151	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28400	-1350	5	-4.54	1864042850	63770	11.50	30500	30600	27850	38650	20850	29750	29228.71	1.07	0	-9848	34516	32132	28866	26482	23216	33325	27675	32	8900	500	20820	50	1	6197730	1760	240.68	7.91	12	1.03	118.00	3592.00	60200	20230330	-52.82	22400	20231113	26.79	60200	-52.82	20230330	22400	26.79	20231113	60200	-52.82	20230330	22400	26.79	20231113	3.32	N	389020	500	32 억		66145	N	N	0	N	00	N
82	20231214	161142	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29750	4250	2	16.67	15958837600	549691	2112.08	25850	31250	25600	33150	17850	25500	29031.43	1.10	0	1790	26466	25982	25516	25032	24566	25750	24800	32	7650	500	17850	50	1	6197730	1844	252.12	8.28	12	8.87	118.00	3592.00	60200	20230330	-50.58	22400	20231113	32.81	60200	-50.58	20230330	22400	32.81	20231113	60200	-50.58	20230330	22400	32.81	20231113	3.28	N	389020	500	32 억		68397	N	N	0	N	00	N
83	20231214	151222	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29450	3950	2	15.49	15312750500	528017	2028.81	25850	31250	25600	33150	17850	25500	29000.49	1.10	0	281	26466	25982	25516	25032	24566	25750	24800	32	7650	500	17850	50	1	6197730	1825	249.58	8.20	12	8.52	118.00	3592.00	60200	20230330	-51.08	22400	20231113	31.47	60200	-51.08	20230330	22400	31.47	20231113	60200	-51.08	20230330	22400	31.47	20231113	3.28	N	389020	500	32 억		68397	N	N	0	N	00	N
84	20231214	141149	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29750	4250	2	16.67	5858077250	211959	814.41	25850	29750	25600	33150	17850	25500	27637.78	1.10	0	10005	26466	25982	25516	25032	24566	25750	24800	32	7650	500	17850	50	1	6197730	1844	252.12	8.28	12	3.42	118.00	3592.00	60200	20230330	-50.58	22400	20231113	32.81	60200	-50.58	20230330	22400	32.81	20231113	60200	-50.58	20230330	22400	32.81	20231113	3.28	N	389020	500	32 억		68397	Y	N	0	N	00	N
85	20231214	131220	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26900	1400	2	5.49	2589341050	96776	371.84	25850	28000	25600	33150	17850	25500	26756.02	1.10	0	2178	26466	25982	25516	25032	24566	25750	24800	32	7650	500	17850	50	1	6197730	1667	227.97	7.49	12	1.56	118.00	3592.00	60200	20230330	-55.32	22400	20231113	20.09	60200	-55.32	20230330	22400	20.09	20231113	60200	-55.32	20230330	22400	20.09	20231113	3.28	N	389020	500	32 억		68397	N	N	0	N	00	N
86	20231214	121242	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25850	350	2	1.37	987339400	37705	144.87	25850	26800	25600	33150	17850	25500	26185.90	1.10	0	-2826	26466	25982	25516	25032	24566	25750	24800	32	7650	500	17850	50	1	6197730	1602	219.07	7.20	12	0.61	118.00	3592.00	60200	20230330	-57.06	22400	20231113	15.40	60200	-57.06	20230330	22400	15.40	20231113	60200	-57.06	20230330	22400	15.40	20231113	3.28	N	389020	500	32 억		68397	N	N	0	N	00	N
87	20231214	111216	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25800	300	2	1.18	886917200	33837	130.01	25850	26800	25600	33150	17850	25500	26211.46	1.10	0	-779	26466	25982	25516	25032	24566	25750	24800	32	7650	500	17850	50	1	6197730	1599	218.64	7.18	12	0.55	118.00	3592.00	60200	20230330	-57.14	22400	20231113	15.18	60200	-57.14	20230330	22400	15.18	20231113	60200	-57.14	20230330	22400	15.18	20231113	3.28	N	389020	500	32 억		68397	N	N	0	N	00	N
88	20231214	101132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25800	300	2	1.18	741526250	28205	108.37	25850	26800	25600	33150	17850	25500	26290.60	1.10	0	2095	26466	25982	25516	25032	24566	25750	24800	32	7650	500	17850	50	1	6197730	1599	218.64	7.18	12	0.46	118.00	3592.00	60200	20230330	-57.14	22400	20231113	15.18	60200	-57.14	20230330	22400	15.18	20231113	60200	-57.14	20230330	22400	15.18	20231113	3.28	N	389020	500	32 억		68397	N	N	0	N	00	N
89	20231214	091112	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26150	650	2	2.55	140613300	5407	20.78	25850	26200	25600	33150	17850	25500	26005.79	1.10	0	1252	26466	25982	25516	25032	24566	25750	24800	32	7650	500	17850	50	1	6197730	1621	221.61	7.28	12	0.09	118.00	3592.00	60200	20230330	-56.56	22400	20231113	16.74	60200	-56.56	20230330	22400	16.74	20231113	60200	-56.56	20230330	22400	16.74	20231113	3.28	N	389020	500	32 억		68397	N	N	0	N	00	N
90	20231213	161138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25500	-150	5	-0.58	660524950	25917	57.15	26000	26000	25050	33300	18000	25650	25486.15	1.12	0	-1025	26950	26300	25600	24950	24250	26625	25275	32	7650	500	17950	50	1	6197730	1580	216.10	7.10	12	0.42	118.00	3592.00	60200	20230330	-57.64	22400	20231113	13.84	60200	-57.64	20230330	22400	13.84	20231113	60200	-57.64	20230330	22400	13.84	20231113	3.32	N	389020	500	32 억		69696	N	N	0	N	00	N
91	20231213	151202	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25400	-250	5	-0.97	635433700	24937	54.99	26000	26000	25050	33300	18000	25650	25481.56	1.12	0	-614	26950	26300	25600	24950	24250	26625	25275	32	7650	500	17950	50	1	6197730	1574	215.25	7.07	12	0.40	118.00	3592.00	60200	20230330	-57.81	22400	20231113	13.39	60200	-57.81	20230330	22400	13.39	20231113	60200	-57.81	20230330	22400	13.39	20231113	3.32	N	389020	500	32 억		69696	N	N	0	N	00	N
92	20231213	141201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25500	-150	5	-0.58	431388250	16872	37.20	26000	26000	25200	33300	18000	25650	25568.29	1.12	0	-2902	26950	26300	25600	24950	24250	26625	25275	32	7650	500	17950	50	1	6197730	1580	216.10	7.10	12	0.27	118.00	3592.00	60200	20230330	-57.64	22400	20231113	13.84	60200	-57.64	20230330	22400	13.84	20231113	60200	-57.64	20230330	22400	13.84	20231113	3.32	N	389020	500	32 억		69696	N	N	0	N	00	N
93	20231213	131205	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25450	-200	5	-0.78	349791900	13652	30.10	26000	26000	25300	33300	18000	25650	25622.03	1.12	0	-2560	26950	26300	25600	24950	24250	26625	25275	32	7650	500	17950	50	1	6197730	1577	215.68	7.09	12	0.22	118.00	3592.00	60200	20230330	-57.72	22400	20231113	13.62	60200	-57.72	20230330	22400	13.62	20231113	60200	-57.72	20230330	22400	13.62	20231113	3.32	N	389020	500	32 억		69696	N	N	0	N	00	N
94	20231213	121200	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25800	150	2	0.58	332227850	12965	28.59	26000	26000	25300	33300	18000	25650	25624.98	1.12	0	-2632	26950	26300	25600	24950	24250	26625	25275	32	7650	500	17950	50	1	6197730	1599	218.64	7.18	12	0.21	118.00	3592.00	60200	20230330	-57.14	22400	20231113	15.18	60200	-57.14	20230330	22400	15.18	20231113	60200	-57.14	20230330	22400	15.18	20231113	3.32	N	389020	500	32 억		69696	N	N	0	N	00	N
95	20231213	111205	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25300	-350	5	-1.36	293282300	11438	25.22	26000	26000	25300	33300	18000	25650	25641.05	1.12	0	-3352	26950	26300	25600	24950	24250	26625	25275	32	7650	500	17950	50	1	6197730	1568	214.41	7.04	12	0.18	118.00	3592.00	60200	20230330	-57.97	22400	20231113	12.95	60200	-57.97	20230330	22400	12.95	20231113	60200	-57.97	20230330	22400	12.95	20231113	3.32	N	389020	500	32 억		69696	N	N	0	N	00	N
96	20231213	101212	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25550	-100	5	-0.39	226523750	8812	19.43	26000	26000	25350	33300	18000	25650	25706.28	1.12	0	-2759	26950	26300	25600	24950	24250	26625	25275	32	7650	500	17950	50	1	6197730	1584	216.53	7.11	12	0.14	118.00	3592.00	60200	20230330	-57.56	22400	20231113	14.06	60200	-57.56	20230330	22400	14.06	20231113	60200	-57.56	20230330	22400	14.06	20231113	3.32	N	389020	500	32 억		69696	N	N	0	N	00	N
97	20231213	091157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25850	200	2	0.78	90563500	3507	7.73	26000	26000	25550	33300	18000	25650	25823.64	1.12	0	-1841	26950	26300	25600	24950	24250	26625	25275	32	7650	500	17950	50	1	6197730	1602	219.07	7.20	12	0.06	118.00	3592.00	60200	20230330	-57.06	22400	20231113	15.40	60200	-57.06	20230330	22400	15.40	20231113	60200	-57.06	20230330	22400	15.40	20231113	3.32	N	389020	500	32 억		69696	N	N	0	N	00	N
98	20231212	161116	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25650	650	2	2.60	1163506350	45154	165.83	25200	26250	24900	32500	17500	25000	25767.59	1.02	0	6271	25766	25382	25016	24632	24266	25575	24825	32	7500	500	17500	50	1	6197730	1590	217.37	7.14	12	0.73	118.00	3592.00	60200	20230330	-57.39	22400	20231113	14.51	60200	-57.39	20230330	22400	14.51	20231113	60200	-57.39	20230330	22400	14.51	20231113	3.36	N	389020	500	32 억		63042	N	N	0	N	00	N
99	20231212	151122	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25450	450	2	1.80	1116668050	43323	159.11	25200	26250	24900	32500	17500	25000	25775.41	1.02	0	6261	25766	25382	25016	24632	24266	25575	24825	32	7500	500	17500	50	1	6197730	1577	215.68	7.09	12	0.70	118.00	3592.00	60200	20230330	-57.72	22400	20231113	13.62	60200	-57.72	20230330	22400	13.62	20231113	60200	-57.72	20230330	22400	13.62	20231113	3.36	N	389020	500	32 억		63042	N	N	0	N	00	N
100	20231212	141019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25350	350	2	1.40	1075529050	41707	153.17	25200	26250	24900	32500	17500	25000	25787.73	1.02	0	6496	25766	25382	25016	24632	24266	25575	24825	32	7500	500	17500	50	1	6197730	1571	214.83	7.06	12	0.67	118.00	3592.00	60200	20230330	-57.89	22400	20231113	13.17	60200	-57.89	20230330	22400	13.17	20231113	60200	-57.89	20230330	22400	13.17	20231113	3.36	N	389020	500	32 억		63042	N	N	0	N	00	N
101	20231212	131025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25750	750	2	3.00	937027750	36281	133.24	25200	26250	24900	32500	17500	25000	25826.95	1.02	0	6443	25766	25382	25016	24632	24266	25575	24825	32	7500	500	17500	50	1	6197730	1596	218.22	7.17	12	0.59	118.00	3592.00	60200	20230330	-57.23	22400	20231113	14.96	60200	-57.23	20230330	22400	14.96	20231113	60200	-57.23	20230330	22400	14.96	20231113	3.36	N	389020	500	32 억		63042	N	N	0	N	00	N
102	20231212	121014	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26250	1250	2	5.00	817769800	31692	116.39	25200	26250	24900	32500	17500	25000	25803.67	1.02	0	7469	25766	25382	25016	24632	24266	25575	24825	32	7500	500	17500	50	1	6197730	1627	222.46	7.31	12	0.51	118.00	3592.00	60200	20230330	-56.40	22400	20231113	17.19	60200	-56.40	20230330	22400	17.19	20231113	60200	-56.40	20230330	22400	17.19	20231113	3.36	N	389020	500	32 억		63042	N	N	0	N	00	N
103	20231212	111031	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25700	700	2	2.80	512944100	19976	73.36	25200	26150	24900	32500	17500	25000	25678.02	1.02	0	3321	25766	25382	25016	24632	24266	25575	24825	32	7500	500	17500	50	1	6197730	1593	217.80	7.15	12	0.32	118.00	3592.00	60200	20230330	-57.31	22400	20231113	14.73	60200	-57.31	20230330	22400	14.73	20231113	60200	-57.31	20230330	22400	14.73	20231113	3.36	N	389020	500	32 억		63042	N	N	0	N	00	N
104	20231212	101114	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25650	650	2	2.60	431231100	16792	61.67	25200	26150	24900	32500	17500	25000	25680.75	1.02	0	3677	25766	25382	25016	24632	24266	25575	24825	32	7500	500	17500	50	1	6197730	1590	217.37	7.14	12	0.27	118.00	3592.00	60200	20230330	-57.39	22400	20231113	14.51	60200	-57.39	20230330	22400	14.51	20231113	60200	-57.39	20230330	22400	14.51	20231113	3.36	N	389020	500	32 억		63042	N	N	0	N	00	N
105	20231212	091114	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25750	750	2	3.00	177538950	6961	25.56	25200	25900	24900	32500	17500	25000	25504.81	1.02	0	2919	25766	25382	25016	24632	24266	25575	24825	32	7500	500	17500	50	1	6197730	1596	218.22	7.17	12	0.11	118.00	3592.00	60200	20230330	-57.23	22400	20231113	14.96	60200	-57.23	20230330	22400	14.96	20231113	60200	-57.23	20230330	22400	14.96	20231113	3.36	N	389020	500	32 억		63042	N	N	0	N	00	N
106	20231211	161117	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25000	350	2	1.42	678031150	27056	87.33	24650	25400	24650	32000	17300	24650	25060.29	0.94	-6291	-1608	25550	25100	24300	23850	23050	25325	24075	32	7350	500	17250	50	1	6197730	1549	211.86	6.96	12	0.44	118.00	3592.00	60200	20230330	-58.47	22400	20231113	11.61	60200	-58.47	20230330	22400	11.61	20231113	60200	-58.47	20230330	22400	11.61	20231113	3.32	N	389020	500	32 억		58482	N	N	0	N	00	N
107	20231211	151112	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24900	250	2	1.01	663802450	26486	85.49	24650	25400	24650	32000	17300	24650	25062.39	0.94	-6291	-1604	25550	25100	24300	23850	23050	25325	24075	32	7350	500	17250	50	1	6197730	1543	211.02	6.93	12	0.43	118.00	3592.00	60200	20230330	-58.64	22400	20231113	11.16	60200	-58.64	20230330	22400	11.16	20231113	60200	-58.64	20230330	22400	11.16	20231113	3.32	N	389020	500	32 억		58482	N	N	0	N	00	N
108	20231211	141113	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24950	300	2	1.22	554870450	22098	71.32	24650	25400	24650	32000	17300	24650	25109.53	0.94	-6291	-2052	25550	25100	24300	23850	23050	25325	24075	32	7350	500	17250	50	1	6197730	1546	211.44	6.95	12	0.36	118.00	3592.00	60200	20230330	-58.55	22400	20231113	11.38	60200	-58.55	20230330	22400	11.38	20231113	60200	-58.55	20230330	22400	11.38	20231113	3.32	N	389020	500	32 억		58482	N	N	0	N	00	N
109	20231211	131109	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25100	450	2	1.83	484545000	19288	62.25	24650	25400	24650	32000	17300	24650	25121.58	0.94	-6291	-1992	25550	25100	24300	23850	23050	25325	24075	32	7350	500	17250	50	1	6197730	1556	212.71	6.99	12	0.31	118.00	3592.00	60200	20230330	-58.31	22400	20231113	12.05	60200	-58.31	20230330	22400	12.05	20231113	60200	-58.31	20230330	22400	12.05	20231113	3.32	N	389020	500	32 억		58482	N	N	0	N	00	N
110	20231211	121112	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25000	350	2	1.42	452892400	18022	58.17	24650	25400	24650	32000	17300	24650	25129.97	0.94	-6291	-1642	25550	25100	24300	23850	23050	25325	24075	32	7350	500	17250	50	1	6197730	1549	211.86	6.96	12	0.29	118.00	3592.00	60200	20230330	-58.47	22400	20231113	11.61	60200	-58.47	20230330	22400	11.61	20231113	60200	-58.47	20230330	22400	11.61	20231113	3.32	N	389020	500	32 억		58482	N	N	0	N	00	N
111	20231211	111107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25100	450	2	1.83	367775500	14629	47.22	24650	25400	24650	32000	17300	24650	25140.17	0.94	-6291	-832	25550	25100	24300	23850	23050	25325	24075	32	7350	500	17250	50	1	6197730	1556	212.71	6.99	12	0.24	118.00	3592.00	60200	20230330	-58.31	22400	20231113	12.05	60200	-58.31	20230330	22400	12.05	20231113	60200	-58.31	20230330	22400	12.05	20231113	3.32	N	389020	500	32 억		58482	N	N	0	N	00	N
112	20231211	101106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25250	600	2	2.43	289381100	11505	37.13	24650	25400	24650	32000	17300	24650	25152.64	0.94	-6291	-312	25550	25100	24300	23850	23050	25325	24075	32	7350	500	17250	50	1	6197730	1565	213.98	7.03	12	0.19	118.00	3592.00	60200	20230330	-58.06	22400	20231113	12.72	60200	-58.06	20230330	22400	12.72	20231113	60200	-58.06	20230330	22400	12.72	20231113	3.32	N	389020	500	32 억		58482	N	N	0	N	00	N
113	20231211	091105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25250	600	2	2.43	95132700	3803	12.27	24650	25250	24650	32000	17300	24650	25015.17	0.94	-6291	1288	25550	25100	24300	23850	23050	25325	24075	32	7350	500	17250	50	1	6197730	1565	213.98	7.03	12	0.06	118.00	3592.00	60200	20230330	-58.06	22400	20231113	12.72	60200	-58.06	20230330	22400	12.72	20231113	60200	-58.06	20230330	22400	12.72	20231113	3.32	N	389020	500	32 억		58482	N	N	0	N	00	N
114	20231208	161057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24650	1250	2	5.34	751119050	30967	93.33	23500	24750	23500	30400	16400	23400	24252.86	0.94	0	8271	24666	24032	23666	23032	22666	23850	22850	32	7000	500	16380	50	1	6197730	1528	208.90	6.86	12	0.50	118.00	3592.00	60200	20230330	-59.05	22400	20231113	10.04	60200	-59.05	20230330	22400	10.04	20231113	60200	-59.05	20230330	22400	10.04	20231113	3.32	N	389020	500	32 억		58482	N	N	0	N	00	N
115	20231208	151059	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24550	1150	2	4.91	718265050	29633	89.31	23500	24750	23500	30400	16400	23400	24238.69	0.94	0	8150	24666	24032	23666	23032	22666	23850	22850	32	7000	500	16380	50	1	6197730	1522	208.05	6.83	12	0.48	118.00	3592.00	60200	20230330	-59.22	22400	20231113	9.60	60200	-59.22	20230330	22400	9.60	20231113	60200	-59.22	20230330	22400	9.60	20231113	3.32	N	389020	500	32 억		58482	N	N	0	N	00	N
116	20231208	141059	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24450	1050	2	4.49	651490850	26916	81.12	23500	24750	23500	30400	16400	23400	24204.59	0.94	0	7910	24666	24032	23666	23032	22666	23850	22850	32	7000	500	16380	50	1	6197730	1515	207.20	6.81	12	0.43	118.00	3592.00	60200	20230330	-59.39	22400	20231113	9.15	60200	-59.39	20230330	22400	9.15	20231113	60200	-59.39	20230330	22400	9.15	20231113	3.32	N	389020	500	32 억		58482	N	N	0	N	00	N
117	20231208	131057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24450	1050	2	4.49	611576100	25280	76.19	23500	24750	23500	30400	16400	23400	24192.09	0.94	0	7606	24666	24032	23666	23032	22666	23850	22850	32	7000	500	16380	50	1	6197730	1515	207.20	6.81	12	0.41	118.00	3592.00	60200	20230330	-59.39	22400	20231113	9.15	60200	-59.39	20230330	22400	9.15	20231113	60200	-59.39	20230330	22400	9.15	20231113	3.32	N	389020	500	32 억		58482	N	N	0	N	00	N
118	20231208	121054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24550	1150	2	4.91	513456600	21286	64.16	23500	24550	23500	30400	16400	23400	24121.80	0.94	0	7912	24666	24032	23666	23032	22666	23850	22850	32	7000	500	16380	50	1	6197730	1522	208.05	6.83	12	0.34	118.00	3592.00	60200	20230330	-59.22	22400	20231113	9.60	60200	-59.22	20230330	22400	9.60	20231113	60200	-59.22	20230330	22400	9.60	20231113	3.32	N	389020	500	32 억		58482	N	N	0	N	00	N
119	20231208	111049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24300	900	2	3.85	372199300	15494	46.70	23500	24350	23500	30400	16400	23400	24022.16	0.94	0	7532	24666	24032	23666	23032	22666	23850	22850	32	7000	500	16380	50	1	6197730	1506	205.93	6.77	12	0.25	118.00	3592.00	60200	20230330	-59.63	22400	20231113	8.48	60200	-59.63	20230330	22400	8.48	20231113	60200	-59.63	20230330	22400	8.48	20231113	3.32	N	389020	500	32 억		58482	N	N	0	N	00	N
120	20231208	101059	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23850	450	2	1.92	323226200	13468	40.59	23500	24350	23500	30400	16400	23400	23999.57	0.94	0	7856	24666	24032	23666	23032	22666	23850	22850	32	7000	500	16380	50	1	6197730	1478	202.12	6.64	12	0.22	118.00	3592.00	60200	20230330	-60.38	22400	20231113	6.47	60200	-60.38	20230330	22400	6.47	20231113	60200	-60.38	20230330	22400	6.47	20231113	3.32	N	389020	500	32 억		58482	N	N	0	N	00	N
121	20231208	091048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24100	700	2	2.99	107042750	4492	13.54	23500	24100	23500	30400	16400	23400	23829.64	0.94	0	2015	24666	24032	23666	23032	22666	23850	22850	32	7000	500	16380	50	1	6197730	1494	204.24	6.71	12	0.07	118.00	3592.00	60200	20230330	-59.97	22400	20231113	7.59	60200	-59.97	20230330	22400	7.59	20231113	60200	-59.97	20230330	22400	7.59	20231113	3.32	N	389020	500	32 억		58482	N	N	0	N	00	N
122	20231207	161048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23400	-1100	5	-4.49	782803750	33087	135.85	24300	24300	23300	31850	17150	24500	23658.95	0.86	0	5837	25500	25000	24700	24200	23900	24850	24050	32	7350	500	17150	50	1	6197730	1450	198.31	6.51	12	0.53	118.00	3592.00	60200	20230330	-61.13	22400	20231113	4.46	60200	-61.13	20230330	22400	4.46	20231113	60200	-61.13	20230330	22400	4.46	20231113	3.42	N	389020	500	32 억		53015	N	N	0	N	00	N
123	20231207	151051	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23350	-1150	5	-4.69	578277700	24342	99.95	24300	24300	23300	31850	17150	24500	23756.38	0.86	0	832	25500	25000	24700	24200	23900	24850	24050	32	7350	500	17150	50	1	6197730	1447	197.88	6.50	12	0.39	118.00	3592.00	60200	20230330	-61.21	22400	20231113	4.24	60200	-61.21	20230330	22400	4.24	20231113	60200	-61.21	20230330	22400	4.24	20231113	3.42	N	389020	500	32 억		53015	N	N	0	N	00	N
124	20231207	141049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23900	-600	5	-2.45	386967050	16216	66.58	24300	24300	23650	31850	17150	24500	23863.29	0.86	0	1369	25500	25000	24700	24200	23900	24850	24050	32	7350	500	17150	50	1	6197730	1481	202.54	6.65	12	0.26	118.00	3592.00	60200	20230330	-60.30	22400	20231113	6.70	60200	-60.30	20230330	22400	6.70	20231113	60200	-60.30	20230330	22400	6.70	20231113	3.42	N	389020	500	32 억		53015	N	N	0	N	00	N
125	20231207	131048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23750	-750	5	-3.06	330179050	13828	56.78	24300	24300	23650	31850	17150	24500	23877.57	0.86	0	1829	25500	25000	24700	24200	23900	24850	24050	32	7350	500	17150	50	1	6197730	1472	201.27	6.61	12	0.22	118.00	3592.00	60200	20230330	-60.55	22400	20231113	6.03	60200	-60.55	20230330	22400	6.03	20231113	60200	-60.55	20230330	22400	6.03	20231113	3.42	N	389020	500	32 억		53015	N	N	0	N	00	N
126	20231207	121048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23900	-600	5	-2.45	168605050	7023	28.84	24300	24300	23800	31850	17150	24500	24007.55	0.86	0	584	25500	25000	24700	24200	23900	24850	24050	32	7350	500	17150	50	1	6197730	1481	202.54	6.65	12	0.11	118.00	3592.00	60200	20230330	-60.30	22400	20231113	6.70	60200	-60.30	20230330	22400	6.70	20231113	60200	-60.30	20230330	22400	6.70	20231113	3.42	N	389020	500	32 억		53015	N	N	0	N	00	N
127	20231207	111036	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23850	-650	5	-2.65	139261650	5795	23.79	24300	24300	23800	31850	17150	24500	24031.35	0.86	0	461	25500	25000	24700	24200	23900	24850	24050	32	7350	500	17150	50	1	6197730	1478	202.12	6.64	12	0.09	118.00	3592.00	60200	20230330	-60.38	22400	20231113	6.47	60200	-60.38	20230330	22400	6.47	20231113	60200	-60.38	20230330	22400	6.47	20231113	3.42	N	389020	500	32 억		53015	N	N	0	N	00	N
128	20231207	101043	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24200	-300	5	-1.22	87288450	3628	14.90	24300	24300	23800	31850	17150	24500	24059.66	0.86	0	432	25500	25000	24700	24200	23900	24850	24050	32	7350	500	17150	50	1	6197730	1500	205.08	6.74	12	0.06	118.00	3592.00	60200	20230330	-59.80	22400	20231113	8.04	60200	-59.80	20230330	22400	8.04	20231113	60200	-59.80	20230330	22400	8.04	20231113	3.42	N	389020	500	32 억		53015	N	N	0	N	00	N
129	20231207	091048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24050	-450	5	-1.84	38087300	1589	6.52	24300	24300	23800	31850	17150	24500	23969.35	0.86	0	102	25500	25000	24700	24200	23900	24850	24050	32	7350	500	17150	50	1	6197730	1491	203.81	6.70	12	0.03	118.00	3592.00	60200	20230330	-60.05	22400	20231113	7.37	60200	-60.05	20230330	22400	7.37	20231113	60200	-60.05	20230330	22400	7.37	20231113	3.42	N	389020	500	32 억		53015	N	N	0	N	00	N
130	20231206	161036	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24500	-250	5	-1.01	600983700	24289	67.09	24750	25200	24400	32150	17350	24750	24749.51	0.83	0	1471	26216	25482	25116	24382	24016	25300	24200	32	7400	500	17320	50	1	6197730	1518	207.63	6.82	12	0.39	118.00	3592.00	60200	20230330	-59.30	22400	20231113	9.38	60200	-59.30	20230330	22400	9.38	20231113	60200	-59.30	20230330	22400	9.38	20231113	3.41	N	389020	500	32 억		51465	N	N	0	N	00	N
131	20231206	151054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24500	-250	5	-1.01	512205100	20659	57.06	24750	25200	24400	32150	17350	24750	24793.36	0.83	0	1365	26216	25482	25116	24382	24016	25300	24200	32	7400	500	17320	50	1	6197730	1518	207.63	6.82	12	0.33	118.00	3592.00	60200	20230330	-59.30	22400	20231113	9.38	60200	-59.30	20230330	22400	9.38	20231113	60200	-59.30	20230330	22400	9.38	20231113	3.41	N	389020	500	32 억		51465	N	N	0	N	00	N
132	20231206	141049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24750	0	3	0.00	417146350	16792	46.38	24750	25200	24600	32150	17350	24750	24842.09	0.83	0	1202	26216	25482	25116	24382	24016	25300	24200	32	7400	500	17320	50	1	6197730	1534	209.75	6.89	12	0.27	118.00	3592.00	60200	20230330	-58.89	22400	20231113	10.49	60200	-58.89	20230330	22400	10.49	20231113	60200	-58.89	20230330	22400	10.49	20231113	3.41	N	389020	500	32 억		51465	N	N	0	N	00	N
133	20231206	131038	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24900	150	2	0.61	332697150	13375	36.94	24750	25200	24700	32150	17350	24750	24874.76	0.83	0	827	26216	25482	25116	24382	24016	25300	24200	32	7400	500	17320	50	1	6197730	1543	211.02	6.93	12	0.22	118.00	3592.00	60200	20230330	-58.64	22400	20231113	11.16	60200	-58.64	20230330	22400	11.16	20231113	60200	-58.64	20230330	22400	11.16	20231113	3.41	N	389020	500	32 억		51465	N	N	0	N	00	N
134	20231206	121027	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24950	200	2	0.81	309542800	12441	34.36	24750	25200	24700	32150	17350	24750	24881.09	0.83	0	835	26216	25482	25116	24382	24016	25300	24200	32	7400	500	17320	50	1	6197730	1546	211.44	6.95	12	0.20	118.00	3592.00	60200	20230330	-58.55	22400	20231113	11.38	60200	-58.55	20230330	22400	11.38	20231113	60200	-58.55	20230330	22400	11.38	20231113	3.41	N	389020	500	32 억		51465	N	N	0	N	00	N
135	20231206	111051	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25000	250	2	1.01	286809900	11528	31.84	24750	25200	24700	32150	17350	24750	24879.66	0.83	0	724	26216	25482	25116	24382	24016	25300	24200	32	7400	500	17320	50	1	6197730	1549	211.86	6.96	12	0.19	118.00	3592.00	60200	20230330	-58.47	22400	20231113	11.61	60200	-58.47	20230330	22400	11.61	20231113	60200	-58.47	20230330	22400	11.61	20231113	3.41	N	389020	500	32 억		51465	N	N	0	N	00	N
136	20231206	101041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25050	300	2	1.21	137890850	5518	15.24	24750	25200	24700	32150	17350	24750	24990.24	0.83	0	87	26216	25482	25116	24382	24016	25300	24200	32	7400	500	17320	50	1	6197730	1553	212.29	6.97	12	0.09	118.00	3592.00	60200	20230330	-58.39	22400	20231113	11.83	60200	-58.39	20230330	22400	11.83	20231113	60200	-58.39	20230330	22400	11.83	20231113	3.41	N	389020	500	32 억		51465	N	N	0	N	00	N
137	20231206	091043	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24900	150	2	0.61	21422700	865	2.39	24750	25000	24700	32150	17350	24750	24766.55	0.83	0	-189	26216	25482	25116	24382	24016	25300	24200	32	7400	500	17320	50	1	6197730	1543	211.02	6.93	12	0.01	118.00	3592.00	60200	20230330	-58.64	22400	20231113	11.16	60200	-58.64	20230330	22400	11.16	20231113	60200	-58.64	20230330	22400	11.16	20231113	3.41	N	389020	500	32 억		51465	N	N	0	N	00	N
138	20231205	161044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24750	-1300	5	-4.99	896550400	35793	70.53	25700	25850	24750	33850	18250	26050	25049.32	0.81	0	912	28150	27100	26300	25250	24450	26700	24850	32	7800	500	18230	50	1	6197730	1534	209.75	6.89	12	0.58	118.00	3592.00	60200	20230330	-58.89	22400	20231113	10.49	60200	-58.89	20230330	22400	10.49	20231113	60200	-58.89	20230330	22400	10.49	20231113	3.44	N	389020	500	32 억		50406	N	N	0	N	00	N
139	20231205	151041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24750	-1300	5	-4.99	860722300	34346	67.68	25700	25850	24750	33850	18250	26050	25060.34	0.81	0	934	28150	27100	26300	25250	24450	26700	24850	32	7800	500	18230	50	1	6197730	1534	209.75	6.89	12	0.55	118.00	3592.00	60200	20230330	-58.89	22400	20231113	10.49	60200	-58.89	20230330	22400	10.49	20231113	60200	-58.89	20230330	22400	10.49	20231113	3.44	N	389020	500	32 억		50406	N	N	0	N	00	N
140	20231205	141039	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24850	-1200	5	-4.61	702812800	27976	55.13	25700	25850	24800	33850	18250	26050	25121.99	0.81	0	1910	28150	27100	26300	25250	24450	26700	24850	32	7800	500	18230	50	1	6197730	1540	210.59	6.92	12	0.45	118.00	3592.00	60200	20230330	-58.72	22400	20231113	10.94	60200	-58.72	20230330	22400	10.94	20231113	60200	-58.72	20230330	22400	10.94	20231113	3.44	N	389020	500	32 억		50406	N	N	0	N	00	N
141	20231205	131036	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24950	-1100	5	-4.22	649227050	25823	50.89	25700	25850	24800	33850	18250	26050	25141.43	0.81	0	2621	28150	27100	26300	25250	24450	26700	24850	32	7800	500	18230	50	1	6197730	1546	211.44	6.95	12	0.42	118.00	3592.00	60200	20230330	-58.55	22400	20231113	11.38	60200	-58.55	20230330	22400	11.38	20231113	60200	-58.55	20230330	22400	11.38	20231113	3.44	N	389020	500	32 억		50406	N	N	0	N	00	N
142	20231205	121034	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25050	-1000	5	-3.84	622486450	24754	48.78	25700	25850	24800	33850	18250	26050	25146.90	0.81	0	2777	28150	27100	26300	25250	24450	26700	24850	32	7800	500	18230	50	1	6197730	1553	212.29	6.97	12	0.40	118.00	3592.00	60200	20230330	-58.39	22400	20231113	11.83	60200	-58.39	20230330	22400	11.83	20231113	60200	-58.39	20230330	22400	11.83	20231113	3.44	N	389020	500	32 억		50406	N	N	0	N	00	N
143	20231205	111034	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25200	-850	5	-3.26	239454400	9466	18.65	25700	25850	25150	33850	18250	26050	25296.26	0.81	0	362	28150	27100	26300	25250	24450	26700	24850	32	7800	500	18230	50	1	6197730	1562	213.56	7.02	12	0.15	118.00	3592.00	60200	20230330	-58.14	22400	20231113	12.50	60200	-58.14	20230330	22400	12.50	20231113	60200	-58.14	20230330	22400	12.50	20231113	3.44	N	389020	500	32 억		50406	N	N	0	N	00	N
144	20231205	101037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25350	-700	5	-2.69	120567900	4757	9.37	25700	25850	25150	33850	18250	26050	25345.36	0.81	0	383	28150	27100	26300	25250	24450	26700	24850	32	7800	500	18230	50	1	6197730	1571	214.83	7.06	12	0.08	118.00	3592.00	60200	20230330	-57.89	22400	20231113	13.17	60200	-57.89	20230330	22400	13.17	20231113	60200	-57.89	20230330	22400	13.17	20231113	3.44	N	389020	500	32 억		50406	N	N	0	N	00	N
145	20231205	091033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25300	-750	5	-2.88	70912900	2803	5.52	25700	25850	25150	33850	18250	26050	25298.93	0.81	0	526	28150	27100	26300	25250	24450	26700	24850	32	7800	500	18230	50	1	6197730	1568	214.41	7.04	12	0.05	118.00	3592.00	60200	20230330	-57.97	22400	20231113	12.95	60200	-57.97	20230330	22400	12.95	20231113	60200	-57.97	20230330	22400	12.95	20231113	3.44	N	389020	500	32 억		50406	N	N	0	N	00	N
146	20231204	161031	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26050	-1300	5	-4.75	1318049450	50697	57.69	27350	27350	25500	35550	19150	27350	25998.44	1.05	0	-14702	28483	27916	27233	26666	25983	28200	26950	32	8200	500	19140	50	1	6197730	1615	220.76	7.25	12	0.82	118.00	3592.00	60200	20230330	-56.73	22400	20231113	16.29	60200	-56.73	20230330	22400	16.29	20231113	60200	-56.73	20230330	22400	16.29	20231113	3.38	N	389020	500	32 억		65159	N	N	0	N	00	N
147	20231204	151033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25750	-1600	5	-5.85	1273671750	48989	55.75	27350	27350	25500	35550	19150	27350	25999.14	1.05	0	-14113	28483	27916	27233	26666	25983	28200	26950	32	8200	500	19140	50	1	6197730	1596	218.22	7.17	12	0.79	118.00	3592.00	60200	20230330	-57.23	22400	20231113	14.96	60200	-57.23	20230330	22400	14.96	20231113	60200	-57.23	20230330	22400	14.96	20231113	3.38	N	389020	500	32 억		65159	N	N	0	N	00	N
148	20231204	141024	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25650	-1700	5	-6.22	1143493750	43962	50.03	27350	27350	25500	35550	19150	27350	26010.96	1.05	0	-11744	28483	27916	27233	26666	25983	28200	26950	32	8200	500	19140	50	1	6197730	1590	217.37	7.14	12	0.71	118.00	3592.00	60200	20230330	-57.39	22400	20231113	14.51	60200	-57.39	20230330	22400	14.51	20231113	60200	-57.39	20230330	22400	14.51	20231113	3.38	N	389020	500	32 억		65159	N	N	0	N	00	N
149	20231204	131024	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26300	-1050	5	-3.84	1091741750	41951	47.74	27350	27350	25500	35550	19150	27350	26024.21	1.05	0	-11428	28483	27916	27233	26666	25983	28200	26950	32	8200	500	19140	50	1	6197730	1630	222.88	7.32	12	0.68	118.00	3592.00	60200	20230330	-56.31	22400	20231113	17.41	60200	-56.31	20230330	22400	17.41	20231113	60200	-56.31	20230330	22400	17.41	20231113	3.38	N	389020	500	32 억		65159	N	N	0	N	00	N
150	20231204	121026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25900	-1450	5	-5.30	899130650	34562	39.33	27350	27350	25500	35550	19150	27350	26015.01	1.05	0	-10326	28483	27916	27233	26666	25983	28200	26950	32	8200	500	19140	50	1	6197730	1605	219.49	7.21	12	0.56	118.00	3592.00	60200	20230330	-56.98	22400	20231113	15.62	60200	-56.98	20230330	22400	15.62	20231113	60200	-56.98	20230330	22400	15.62	20231113	3.38	N	389020	500	32 억		65159	N	N	0	N	00	N
151	20231204	111028	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25700	-1650	5	-6.03	854425850	32825	37.36	27350	27350	25500	35550	19150	27350	26029.73	1.05	0	-10168	28483	27916	27233	26666	25983	28200	26950	32	8200	500	19140	50	1	6197730	1593	217.80	7.15	12	0.53	118.00	3592.00	60200	20230330	-57.31	22400	20231113	14.73	60200	-57.31	20230330	22400	14.73	20231113	60200	-57.31	20230330	22400	14.73	20231113	3.38	N	389020	500	32 억		65159	N	N	0	N	00	N
152	20231204	101025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25550	-1800	5	-6.58	730097700	27974	31.83	27350	27350	25550	35550	19150	27350	26099.15	1.05	0	-8209	28483	27916	27233	26666	25983	28200	26950	32	8200	500	19140	50	1	6197730	1584	216.53	7.11	12	0.45	118.00	3592.00	60200	20230330	-57.56	22400	20231113	14.06	60200	-57.56	20230330	22400	14.06	20231113	60200	-57.56	20230330	22400	14.06	20231113	3.38	N	389020	500	32 억		65159	N	N	0	N	00	N
153	20231204	091025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26050	-1300	5	-4.75	208933550	7886	8.97	27350	27350	26050	35550	19150	27350	26494.24	1.05	0	-3232	28483	27916	27233	26666	25983	28200	26950	32	8200	500	19140	50	1	6197730	1615	220.76	7.25	12	0.13	118.00	3592.00	60200	20230330	-56.73	22400	20231113	16.29	60200	-56.73	20230330	22400	16.29	20231113	60200	-56.73	20230330	22400	16.29	20231113	3.38	N	389020	500	32 억		65159	N	N	0	N	00	N
154	20231201	161026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27350	550	2	2.05	2360482350	87148	248.72	26800	27800	26550	34800	18800	26800	27084.01	1.10	0	-2671	27700	27250	26700	26250	25700	26975	25975	32	8000	500	18760	50	1	6197730	1695	231.78	7.61	12	1.41	118.00	3592.00	60200	20230330	-54.57	22400	20231113	22.10	60200	-54.57	20230330	22400	22.10	20231113	60200	-54.57	20230330	22400	22.10	20231113	3.25	N	389020	500	32 억		68039	N	N	0	N	00	N
155	20231201	151023	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27050	250	2	0.93	2191915800	80954	231.05	26800	27800	26550	34800	18800	26800	27076.41	1.10	0	-2363	27700	27250	26700	26250	25700	26975	25975	32	8000	500	18760	50	1	6197730	1676	229.24	7.53	12	1.31	118.00	3592.00	60200	20230330	-55.07	22400	20231113	20.76	60200	-55.07	20230330	22400	20.76	20231113	60200	-55.07	20230330	22400	20.76	20231113	3.25	N	389020	500	32 억		68039	N	N	0	N	00	N
156	20231201	141022	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27350	550	2	2.05	872686250	32316	92.23	26800	27550	26550	34800	18800	26800	27005.41	1.10	0	761	27700	27250	26700	26250	25700	26975	25975	32	8000	500	18760	50	1	6197730	1695	231.78	7.61	12	0.52	118.00	3592.00	60200	20230330	-54.57	22400	20231113	22.10	60200	-54.57	20230330	22400	22.10	20231113	60200	-54.57	20230330	22400	22.10	20231113	3.25	N	389020	500	32 억		68039	N	N	0	N	00	N
157	20231201	131026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26700	-100	5	-0.37	460531950	17161	48.98	26800	27350	26550	34800	18800	26800	26836.17	1.10	0	-1796	27700	27250	26700	26250	25700	26975	25975	32	8000	500	18760	50	1	6197730	1655	226.27	7.43	12	0.28	118.00	3592.00	60200	20230330	-55.65	22400	20231113	19.20	60200	-55.65	20230330	22400	19.20	20231113	60200	-55.65	20230330	22400	19.20	20231113	3.25	N	389020	500	32 억		68039	N	N	0	N	00	N
158	20231201	121031	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26900	100	2	0.37	399878800	14893	42.51	26800	27350	26550	34800	18800	26800	26850.46	1.10	0	-516	27700	27250	26700	26250	25700	26975	25975	32	8000	500	18760	50	1	6197730	1667	227.97	7.49	12	0.24	118.00	3592.00	60200	20230330	-55.32	22400	20231113	20.09	60200	-55.32	20230330	22400	20.09	20231113	60200	-55.32	20230330	22400	20.09	20231113	3.25	N	389020	500	32 억		68039	N	N	0	N	00	N
159	20231201	111024	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26600	-200	5	-0.75	380591000	14170	40.44	26800	27350	26550	34800	18800	26800	26859.35	1.10	0	-410	27700	27250	26700	26250	25700	26975	25975	32	8000	500	18760	50	1	6197730	1649	225.42	7.41	12	0.23	118.00	3592.00	60200	20230330	-55.81	22400	20231113	18.75	60200	-55.81	20230330	22400	18.75	20231113	60200	-55.81	20230330	22400	18.75	20231113	3.25	N	389020	500	32 억		68039	N	N	0	N	00	N
160	20231201	101033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26950	150	2	0.56	209748200	7774	22.19	26800	27350	26750	34800	18800	26800	26983.09	1.10	0	-34	27700	27250	26700	26250	25700	26975	25975	32	8000	500	18760	50	1	6197730	1670	228.39	7.50	12	0.13	118.00	3592.00	60200	20230330	-55.23	22400	20231113	20.31	60200	-55.23	20230330	22400	20.31	20231113	60200	-55.23	20230330	22400	20.31	20231113	3.25	N	389020	500	32 억		68039	N	N	0	N	00	N
161	20231201	091021	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27300	500	2	1.87	28973900	1072	3.06	26800	27300	26800	34800	18800	26800	27051.34	1.10	0	-170	27700	27250	26700	26250	25700	26975	25975	32	8000	500	18760	50	1	6197730	1692	231.36	7.60	12	0.02	118.00	3592.00	60200	20230330	-54.65	22400	20231113	21.88	60200	-54.65	20230330	22400	21.88	20231113	60200	-54.65	20230330	22400	21.88	20231113	3.25	N	389020	500	32 억		68039	N	N	0	N	00	N