KissMeData/065770/price/prices-20240101.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	20240123	120615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1263	-5	5	-0.39	16328087	12925	20.51	1268	1273	1256	1648	888	1268	1263.29	0.45	0	596	1294	1281	1265	1252	1236	1287	1258	97	380	500	880	1	1	19411130	245	-7.06	1.35	12	0.07	-179.00	936.00	1842	20230214	-31.43	1192	20231206	5.96	1390	-9.14	20240103	1249	1.12	20240122	1842	-31.43	20230214	1192	5.96	20231206	0.24	N	065770	500	97 억		87213	N	N	0	N	00	N
3	20240123	110613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1263	-5	5	-0.39	15447766	12227	19.41	1268	1273	1256	1648	888	1268	1263.41	0.45	0	401	1294	1281	1265	1252	1236	1287	1258	97	380	500	880	1	1	19411130	245	-7.06	1.35	12	0.06	-179.00	936.00	1842	20230214	-31.43	1192	20231206	5.96	1390	-9.14	20240103	1249	1.12	20240122	1842	-31.43	20230214	1192	5.96	20231206	0.24	N	065770	500	97 억		87213	N	N	0	N	00	N
4	20240123	100612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1263	-5	5	-0.39	8080975	6384	10.13	1268	1273	1256	1648	888	1268	1265.82	0.45	0	-311	1294	1281	1265	1252	1236	1287	1258	97	380	500	880	1	1	19411130	245	-7.06	1.35	12	0.03	-179.00	936.00	1842	20230214	-31.43	1192	20231206	5.96	1390	-9.14	20240103	1249	1.12	20240122	1842	-31.43	20230214	1192	5.96	20231206	0.24	N	065770	500	97 억		87213	N	N	0	N	00	N
5	20240123	090613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1268	0	3	0.00	4553827	3591	5.70	1268	1273	1268	1648	888	1268	1268.12	0.45	0	-741	1294	1281	1265	1252	1236	1287	1258	97	380	500	880	1	1	19411130	246	-7.08	1.35	12	0.02	-179.00	936.00	1842	20230214	-31.16	1192	20231206	6.38	1390	-8.78	20240103	1249	1.52	20240122	1842	-31.16	20230214	1192	6.38	20231206	0.24	N	065770	500	97 억		87213	N	N	0	N	00	N
6	20240119	160608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1250	-35	5	-2.72	75561335	60158	111.47	1278	1280	1250	1670	900	1285	1256.06	0.43	0	1888	1305	1294	1280	1269	1255	1288	1263	97	385	500	890	1	1	19411130	243	-6.98	1.34	12	0.31	-179.00	936.00	1842	20230214	-32.14	1192	20231206	4.87	1390	-10.07	20240103	1250	0.00	20240119	1842	-32.14	20230214	1192	4.87	20231206	0.24	N	065770	500	97 억		82995	N	N	0	N	00	N
7	20240119	150610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1255	-30	5	-2.33	68833205	54778	101.50	1278	1280	1250	1670	900	1285	1256.58	0.43	0	5854	1305	1294	1280	1269	1255	1288	1263	97	385	500	890	1	1	19411130	244	-7.01	1.34	12	0.28	-179.00	936.00	1842	20230214	-31.87	1192	20231206	5.29	1390	-9.71	20240103	1250	0.40	20240119	1842	-31.87	20230214	1192	5.29	20231206	0.24	N	065770	500	97 억		82995	N	N	0	N	00	N
8	20240119	140609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1256	-29	5	-2.26	67216937	53491	99.12	1278	1280	1250	1670	900	1285	1256.60	0.43	0	6938	1305	1294	1280	1269	1255	1288	1263	97	385	500	890	1	1	19411130	244	-7.02	1.34	12	0.28	-179.00	936.00	1842	20230214	-31.81	1192	20231206	5.37	1390	-9.64	20240103	1250	0.48	20240119	1842	-31.81	20230214	1192	5.37	20231206	0.24	N	065770	500	97 억		82995	N	N	0	N	00	N
9	20240119	130609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1262	-23	5	-1.79	54611576	43444	80.50	1278	1280	1250	1670	900	1285	1257.06	0.43	0	6886	1305	1294	1280	1269	1255	1288	1263	97	385	500	890	1	1	19411130	245	-7.05	1.35	12	0.22	-179.00	936.00	1842	20230214	-31.49	1192	20231206	5.87	1390	-9.21	20240103	1250	0.96	20240119	1842	-31.49	20230214	1192	5.87	20231206	0.24	N	065770	500	97 억		82995	N	N	0	N	00	N
10	20240119	120612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1266	-19	5	-1.48	51270565	40780	75.56	1278	1280	1250	1670	900	1285	1257.25	0.43	0	6780	1305	1294	1280	1269	1255	1288	1263	97	385	500	890	1	1	19411130	246	-7.07	1.35	12	0.21	-179.00	936.00	1842	20230214	-31.27	1192	20231206	6.21	1390	-8.92	20240103	1250	1.28	20240119	1842	-31.27	20230214	1192	6.21	20231206	0.24	N	065770	500	97 억		82995	N	N	0	N	00	N
11	20240119	110612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1250	-35	5	-2.72	46027061	36617	67.85	1278	1280	1250	1670	900	1285	1256.99	0.43	0	7007	1305	1294	1280	1269	1255	1288	1263	97	385	500	890	1	1	19411130	243	-6.98	1.34	12	0.19	-179.00	936.00	1842	20230214	-32.14	1192	20231206	4.87	1390	-10.07	20240103	1250	0.00	20240119	1842	-32.14	20230214	1192	4.87	20231206	0.24	N	065770	500	97 억		82995	N	N	0	N	00	N
12	20240119	100615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1257	-28	5	-2.18	26060682	20683	38.32	1278	1280	1251	1670	900	1285	1260.00	0.43	0	6752	1305	1294	1280	1269	1255	1288	1263	97	385	500	890	1	1	19411130	244	-7.02	1.34	12	0.11	-179.00	936.00	1842	20230214	-31.76	1192	20231206	5.45	1390	-9.57	20240103	1251	0.48	20240119	1842	-31.76	20230214	1192	5.45	20231206	0.24	N	065770	500	97 억		82995	N	N	0	N	00	N
13	20240119	090608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1271	-14	5	-1.09	1420138	1112	2.06	1278	1278	1270	1670	900	1285	1277.10	0.43	0	-129	1305	1294	1280	1269	1255	1288	1263	97	385	500	890	1	1	19411130	247	-7.10	1.36	12	0.01	-179.00	936.00	1842	20230214	-31.00	1192	20231206	6.63	1390	-8.56	20240103	1266	0.39	20240118	1842	-31.00	20230214	1192	6.63	20231206	0.24	N	065770	500	97 억		82995	N	N	0	N	00	N
14	20240118	160608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1285	-6	5	-0.46	68988241	53968	247.14	1291	1291	1266	1678	904	1291	1278.32	0.41	0	3705	1350	1320	1300	1270	1250	1310	1260	97	387	500	900	1	1	19411130	249	-7.18	1.37	12	0.28	-179.00	936.00	1842	20230214	-30.24	1192	20231206	7.80	1390	-7.55	20240103	1266	1.50	20240118	1842	-30.24	20230214	1192	7.80	20231206	0.24	N	065770	500	97 억		79290	N	N	0	N	00	N
15	20240118	150608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1269	-22	5	-1.70	66328034	51869	237.53	1291	1291	1266	1678	904	1291	1278.76	0.41	0	3780	1350	1320	1300	1270	1250	1310	1260	97	387	500	900	1	1	19411130	246	-7.09	1.36	12	0.27	-179.00	936.00	1842	20230214	-31.11	1192	20231206	6.46	1390	-8.71	20240103	1266	0.24	20240118	1842	-31.11	20230214	1192	6.46	20231206	0.24	N	065770	500	97 억		79290	N	N	0	N	00	N
16	20240118	140609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1289	-2	5	-0.15	44925677	35038	160.45	1291	1291	1273	1678	904	1291	1282.20	0.41	0	3651	1350	1320	1300	1270	1250	1310	1260	97	387	500	900	1	1	19411130	250	-7.20	1.38	12	0.18	-179.00	936.00	1842	20230214	-30.02	1192	20231206	8.14	1390	-7.27	20240103	1273	1.26	20240118	1842	-30.02	20230214	1192	8.14	20231206	0.24	N	065770	500	97 억		79290	N	N	0	N	00	N
17	20240118	130608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1291	0	3	0.00	42681023	33284	152.42	1291	1291	1273	1678	904	1291	1282.33	0.41	0	3308	1350	1320	1300	1270	1250	1310	1260	97	387	500	900	1	1	19411130	251	-7.21	1.38	12	0.17	-179.00	936.00	1842	20230214	-29.91	1192	20231206	8.31	1390	-7.12	20240103	1273	1.41	20240118	1842	-29.91	20230214	1192	8.31	20231206	0.24	N	065770	500	97 억		79290	N	N	0	N	00	N
18	20240118	120609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1291	0	3	0.00	42548706	33181	151.95	1291	1291	1273	1678	904	1291	1282.32	0.41	0	3305	1350	1320	1300	1270	1250	1310	1260	97	387	500	900	1	1	19411130	251	-7.21	1.38	12	0.17	-179.00	936.00	1842	20230214	-29.91	1192	20231206	8.31	1390	-7.12	20240103	1273	1.41	20240118	1842	-29.91	20230214	1192	8.31	20231206	0.24	N	065770	500	97 억		79290	N	N	0	N	00	N
19	20240118	110610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1277	-14	5	-1.08	11318429	8860	40.57	1291	1291	1273	1678	904	1291	1277.48	0.41	0	1284	1350	1320	1300	1270	1250	1310	1260	97	387	500	900	1	1	19411130	248	-7.13	1.36	12	0.05	-179.00	936.00	1842	20230214	-30.67	1192	20231206	7.13	1390	-8.13	20240103	1273	0.31	20240118	1842	-30.67	20230214	1192	7.13	20231206	0.24	N	065770	500	97 억		79290	N	N	0	N	00	N
20	20240118	100607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1275	-16	5	-1.24	10201882	7985	36.57	1291	1291	1273	1678	904	1291	1277.63	0.41	0	1377	1350	1320	1300	1270	1250	1310	1260	97	387	500	900	1	1	19411130	247	-7.12	1.36	12	0.04	-179.00	936.00	1842	20230214	-30.78	1192	20231206	6.96	1390	-8.27	20240103	1273	0.16	20240118	1842	-30.78	20230214	1192	6.96	20231206	0.24	N	065770	500	97 억		79290	N	N	0	N	00	N
21	20240118	090608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1291	0	3	0.00	1294757	1010	4.63	1291	1291	1273	1678	904	1291	1281.94	0.41	0	214	1350	1320	1300	1270	1250	1310	1260	97	387	500	900	1	1	19411130	251	-7.21	1.38	12	0.01	-179.00	936.00	1842	20230214	-29.91	1192	20231206	8.31	1390	-7.12	20240103	1273	1.41	20240118	1842	-29.91	20230214	1192	8.31	20231206	0.24	N	065770	500	97 억		79290	N	N	0	N	00	N
22	20240117	160606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1291	-51	5	-3.80	28398351	21837	132.31	1325	1330	1280	1744	940	1342	1300.47	0.41	0	-288	1358	1350	1335	1327	1312	1354	1331	97	402	500	930	1	1	19411130	251	-7.21	1.38	12	0.11	-179.00	936.00	1842	20230214	-29.91	1192	20231206	8.31	1390	-7.12	20240103	1280	0.86	20240117	1842	-29.91	20230214	1192	8.31	20231206	0.24	N	065770	500	97 억		79600	N	N	0	N	00	N
23	20240117	150609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1309	-33	5	-2.46	25208606	19378	117.41	1325	1330	1280	1744	940	1342	1300.89	0.41	0	688	1358	1350	1335	1327	1312	1354	1331	97	402	500	930	1	1	19411130	254	-7.31	1.40	12	0.10	-179.00	936.00	1842	20230214	-28.94	1192	20231206	9.82	1390	-5.83	20240103	1280	2.27	20240117	1842	-28.94	20230214	1192	9.82	20231206	0.24	N	065770	500	97 억		79600	N	N	0	N	00	N
24	20240117	140608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1314	-28	5	-2.09	25161614	19342	117.19	1325	1330	1280	1744	940	1342	1300.88	0.41	0	681	1358	1350	1335	1327	1312	1354	1331	97	402	500	930	1	1	19411130	255	-7.34	1.40	12	0.10	-179.00	936.00	1842	20230214	-28.66	1192	20231206	10.23	1390	-5.47	20240103	1280	2.66	20240117	1842	-28.66	20230214	1192	10.23	20231206	0.24	N	065770	500	97 억		79600	N	N	0	N	00	N
25	20240117	130608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1291	-51	5	-3.80	22854902	17556	106.37	1325	1330	1280	1744	940	1342	1301.83	0.41	0	123	1358	1350	1335	1327	1312	1354	1331	97	402	500	930	1	1	19411130	251	-7.21	1.38	12	0.09	-179.00	936.00	1842	20230214	-29.91	1192	20231206	8.31	1390	-7.12	20240103	1280	0.86	20240117	1842	-29.91	20230214	1192	8.31	20231206	0.24	N	065770	500	97 억		79600	N	N	0	N	00	N
26	20240117	120609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1285	-57	5	-4.25	16533007	12632	76.53	1325	1330	1285	1744	940	1342	1308.82	0.41	0	-784	1358	1350	1335	1327	1312	1354	1331	97	402	500	930	1	1	19411130	249	-7.18	1.37	12	0.07	-179.00	936.00	1842	20230214	-30.24	1192	20231206	7.80	1390	-7.55	20240103	1285	0.00	20240117	1842	-30.24	20230214	1192	7.80	20231206	0.24	N	065770	500	97 억		79600	N	N	0	N	00	N
27	20240117	110609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1315	-27	5	-2.01	11157784	8489	51.43	1325	1330	1311	1744	940	1342	1314.38	0.41	0	-598	1358	1350	1335	1327	1312	1354	1331	97	402	500	930	1	1	19411130	255	-7.35	1.40	12	0.04	-179.00	936.00	1842	20230214	-28.61	1192	20231206	10.32	1390	-5.40	20240103	1285	2.33	20240102	1842	-28.61	20230214	1192	10.32	20231206	0.24	N	065770	500	97 억		79600	N	N	0	N	00	N
28	20240117	100606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1315	-27	5	-2.01	6518353	4951	30.00	1325	1330	1311	1744	940	1342	1316.57	0.41	0	-602	1358	1350	1335	1327	1312	1354	1331	97	402	500	930	1	1	19411130	255	-7.35	1.40	12	0.03	-179.00	936.00	1842	20230214	-28.61	1192	20231206	10.32	1390	-5.40	20240103	1285	2.33	20240102	1842	-28.61	20230214	1192	10.32	20231206	0.24	N	065770	500	97 억		79600	N	N	0	N	00	N
29	20240117	090608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1330	-12	5	-0.89	813216	614	3.72	1325	1330	1319	1744	940	1342	1324.46	0.41	0	17	1358	1350	1335	1327	1312	1354	1331	97	402	500	930	1	1	19411130	258	-7.43	1.42	12	0.00	-179.00	936.00	1842	20230214	-27.80	1192	20231206	11.58	1390	-4.32	20240103	1285	3.50	20240102	1842	-27.80	20230214	1192	11.58	20231206	0.24	N	065770	500	97 억		79600	N	N	0	N	00	N
30	20240116	160606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1342	-2	5	-0.15	21982418	16505	60.88	1330	1343	1320	1747	941	1344	1331.86	0.41	0	111	1363	1353	1335	1325	1307	1358	1330	97	403	500	940	1	1	19411130	260	-7.50	1.43	12	0.09	-179.00	936.00	1842	20230214	-27.14	1192	20231206	12.58	1390	-3.45	20240103	1285	4.44	20240102	1842	-27.14	20230214	1192	12.58	20231206	0.24	N	065770	500	97 억		79489	N	N	0	N	00	N
31	20240116	150606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1328	-16	5	-1.19	20369352	15303	56.44	1330	1343	1320	1747	941	1344	1331.07	0.41	0	147	1363	1353	1335	1325	1307	1358	1330	97	403	500	940	1	1	19411130	258	-7.42	1.42	12	0.08	-179.00	936.00	1842	20230214	-27.90	1192	20231206	11.41	1390	-4.46	20240103	1285	3.35	20240102	1842	-27.90	20230214	1192	11.41	20231206	0.24	N	065770	500	97 억		79489	N	N	0	N	00	N
32	20240116	140607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1336	-8	5	-0.60	17250404	12962	47.81	1330	1343	1320	1747	941	1344	1330.84	0.41	0	270	1363	1353	1335	1325	1307	1358	1330	97	403	500	940	1	1	19411130	259	-7.46	1.43	12	0.07	-179.00	936.00	1842	20230214	-27.47	1192	20231206	12.08	1390	-3.88	20240103	1285	3.97	20240102	1842	-27.47	20230214	1192	12.08	20231206	0.24	N	065770	500	97 억		79489	N	N	0	N	00	N
33	20240116	130607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1338	-6	5	-0.45	16901517	12700	46.84	1330	1343	1320	1747	941	1344	1330.83	0.41	0	186	1363	1353	1335	1325	1307	1358	1330	97	403	500	940	1	1	19411130	260	-7.47	1.43	12	0.07	-179.00	936.00	1842	20230214	-27.36	1192	20231206	12.25	1390	-3.74	20240103	1285	4.12	20240102	1842	-27.36	20230214	1192	12.25	20231206	0.24	N	065770	500	97 억		79489	N	N	0	N	00	N
34	20240116	120606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1332	-12	5	-0.89	15393836	11567	42.66	1330	1343	1328	1747	941	1344	1330.84	0.41	0	197	1363	1353	1335	1325	1307	1358	1330	97	403	500	940	1	1	19411130	259	-7.44	1.42	12	0.06	-179.00	936.00	1842	20230214	-27.69	1192	20231206	11.74	1390	-4.17	20240103	1285	3.66	20240102	1842	-27.69	20230214	1192	11.74	20231206	0.24	N	065770	500	97 억		79489	N	N	0	N	00	N
35	20240116	110604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1342	-2	5	-0.15	14311852	10756	39.67	1330	1343	1328	1747	941	1344	1330.59	0.41	0	-285	1363	1353	1335	1325	1307	1358	1330	97	403	500	940	1	1	19411130	260	-7.50	1.43	12	0.06	-179.00	936.00	1842	20230214	-27.14	1192	20231206	12.58	1390	-3.45	20240103	1285	4.44	20240102	1842	-27.14	20230214	1192	12.58	20231206	0.24	N	065770	500	97 억		79489	N	N	0	N	00	N
36	20240116	100605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1330	-14	5	-1.04	8363125	6292	23.21	1330	1331	1328	1747	941	1344	1329.17	0.41	0	-390	1363	1353	1335	1325	1307	1358	1330	97	403	500	940	1	1	19411130	258	-7.43	1.42	12	0.03	-179.00	936.00	1842	20230214	-27.80	1192	20231206	11.58	1390	-4.32	20240103	1285	3.50	20240102	1842	-27.80	20230214	1192	11.58	20231206	0.24	N	065770	500	97 억		79489	N	N	0	N	00	N
37	20240116	090604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1329	-15	5	-1.12	1359099	1022	3.77	1330	1330	1328	1747	941	1344	1329.84	0.41	0	96	1363	1353	1335	1325	1307	1358	1330	97	403	500	940	1	1	19411130	258	-7.42	1.42	12	0.01	-179.00	936.00	1842	20230214	-27.85	1192	20231206	11.49	1390	-4.39	20240103	1285	3.42	20240102	1842	-27.85	20230214	1192	11.49	20231206	0.24	N	065770	500	97 억		79489	N	N	0	N	00	N
38	20240115	160603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1344	-1	5	-0.07	36190837	27112	185.79	1331	1345	1317	1748	942	1345	1334.86	0.41	0	-948	1363	1354	1346	1337	1329	1358	1341	97	403	500	940	1	1	19411130	261	-7.51	1.44	12	0.14	-179.00	936.00	1842	20230214	-27.04	1192	20231206	12.75	1390	-3.31	20240103	1285	4.59	20240102	1842	-27.04	20230214	1192	12.75	20231206	0.24	N	065770	500	97 억		80437	N	N	0	N	00	N
39	20240115	150604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1342	-3	5	-0.22	33303435	24960	171.04	1331	1345	1317	1748	942	1345	1334.27	0.41	0	-949	1363	1354	1346	1337	1329	1358	1341	97	403	500	940	1	1	19411130	260	-7.50	1.43	12	0.13	-179.00	936.00	1842	20230214	-27.14	1192	20231206	12.58	1390	-3.45	20240103	1285	4.44	20240102	1842	-27.14	20230214	1192	12.58	20231206	0.24	N	065770	500	97 억		80437	N	N	0	N	00	N
40	20240115	140605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1340	-5	5	-0.37	25050742	18810	128.90	1331	1345	1317	1748	942	1345	1331.78	0.41	0	-939	1363	1354	1346	1337	1329	1358	1341	97	403	500	940	1	1	19411130	260	-7.49	1.43	12	0.10	-179.00	936.00	1842	20230214	-27.25	1192	20231206	12.42	1390	-3.60	20240103	1285	4.28	20240102	1842	-27.25	20230214	1192	12.42	20231206	0.24	N	065770	500	97 억		80437	N	N	0	N	00	N
41	20240115	130603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1343	-2	5	-0.15	22998370	17279	118.41	1331	1345	1317	1748	942	1345	1331.00	0.41	0	-906	1363	1354	1346	1337	1329	1358	1341	97	403	500	940	1	1	19411130	261	-7.50	1.43	12	0.09	-179.00	936.00	1842	20230214	-27.09	1192	20231206	12.67	1390	-3.38	20240103	1285	4.51	20240102	1842	-27.09	20230214	1192	12.67	20231206	0.24	N	065770	500	97 억		80437	N	N	0	N	00	N
42	20240115	120604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1343	-2	5	-0.15	21771623	16366	112.15	1331	1345	1317	1748	942	1345	1330.30	0.41	0	-852	1363	1354	1346	1337	1329	1358	1341	97	403	500	940	1	1	19411130	261	-7.50	1.43	12	0.08	-179.00	936.00	1842	20230214	-27.09	1192	20231206	12.67	1390	-3.38	20240103	1285	4.51	20240102	1842	-27.09	20230214	1192	12.67	20231206	0.24	N	065770	500	97 억		80437	N	N	0	N	00	N
43	20240115	110603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1335	-10	5	-0.74	21200722	15941	109.24	1331	1345	1317	1748	942	1345	1329.95	0.41	0	-828	1363	1354	1346	1337	1329	1358	1341	97	403	500	940	1	1	19411130	259	-7.46	1.43	12	0.08	-179.00	936.00	1842	20230214	-27.52	1192	20231206	12.00	1390	-3.96	20240103	1285	3.89	20240102	1842	-27.52	20230214	1192	12.00	20231206	0.24	N	065770	500	97 억		80437	N	N	0	N	00	N
44	20240115	100601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1344	-1	5	-0.07	20158443	15162	103.90	1331	1345	1317	1748	942	1345	1329.54	0.41	0	-776	1363	1354	1346	1337	1329	1358	1341	97	403	500	940	1	1	19411130	261	-7.51	1.44	12	0.08	-179.00	936.00	1842	20230214	-27.04	1192	20231206	12.75	1390	-3.31	20240103	1285	4.59	20240102	1842	-27.04	20230214	1192	12.75	20231206	0.24	N	065770	500	97 억		80437	N	N	0	N	00	N
45	20240115	090603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1341	-4	5	-0.30	1327445	995	6.82	1331	1341	1331	1748	942	1345	1334.12	0.41	0	-310	1363	1354	1346	1337	1329	1358	1341	97	403	500	940	1	1	19411130	260	-7.49	1.43	12	0.01	-179.00	936.00	1842	20230214	-27.20	1192	20231206	12.50	1390	-3.53	20240103	1285	4.36	20240102	1842	-27.20	20230214	1192	12.50	20231206	0.24	N	065770	500	97 억		80437	N	N	0	N	00	N
46	20240112	160600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1345	-10	5	-0.74	19637908	14592	29.83	1341	1355	1338	1761	949	1355	1345.86	0.42	0	-628	1389	1371	1338	1320	1287	1381	1330	97	406	500	940	1	1	19411130	261	-7.51	1.44	12	0.08	-179.00	936.00	1842	20230214	-26.98	1192	20231206	12.84	1390	-3.24	20240103	1285	4.67	20240102	1842	-26.98	20230214	1192	12.84	20231206	0.24	N	065770	500	97 억		81065	N	N	0	N	00	N
47	20240112	150602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1348	-7	5	-0.52	16596119	12334	25.22	1341	1355	1338	1761	949	1355	1345.56	0.42	0	-489	1389	1371	1338	1320	1287	1381	1330	97	406	500	940	1	1	19411130	262	-7.53	1.44	12	0.06	-179.00	936.00	1842	20230214	-26.82	1192	20231206	13.09	1390	-3.02	20240103	1285	4.90	20240102	1842	-26.82	20230214	1192	13.09	20231206	0.24	N	065770	500	97 억		81065	N	N	0	N	00	N
48	20240112	140601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1347	-8	5	-0.59	16423530	12206	24.96	1341	1355	1338	1761	949	1355	1345.53	0.42	0	-411	1389	1371	1338	1320	1287	1381	1330	97	406	500	940	1	1	19411130	261	-7.53	1.44	12	0.06	-179.00	936.00	1842	20230214	-26.87	1192	20231206	13.00	1390	-3.09	20240103	1285	4.82	20240102	1842	-26.87	20230214	1192	13.00	20231206	0.24	N	065770	500	97 억		81065	N	N	0	N	00	N
49	20240112	130559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1349	-6	5	-0.44	15573934	11572	23.66	1341	1355	1339	1761	949	1355	1345.83	0.42	0	-444	1389	1371	1338	1320	1287	1381	1330	97	406	500	940	1	1	19411130	262	-7.54	1.44	12	0.06	-179.00	936.00	1842	20230214	-26.76	1192	20231206	13.17	1390	-2.95	20240103	1285	4.98	20240102	1842	-26.76	20230214	1192	13.17	20231206	0.24	N	065770	500	97 억		81065	N	N	0	N	00	N
50	20240112	120602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1349	-6	5	-0.44	15136584	11248	23.00	1341	1355	1339	1761	949	1355	1345.71	0.42	0	-395	1389	1371	1338	1320	1287	1381	1330	97	406	500	940	1	1	19411130	262	-7.54	1.44	12	0.06	-179.00	936.00	1842	20230214	-26.76	1192	20231206	13.17	1390	-2.95	20240103	1285	4.98	20240102	1842	-26.76	20230214	1192	13.17	20231206	0.24	N	065770	500	97 억		81065	N	N	0	N	00	N
51	20240112	110559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1343	-12	5	-0.89	10709233	7951	16.26	1341	1355	1339	1761	949	1355	1346.90	0.42	0	-616	1389	1371	1338	1320	1287	1381	1330	97	406	500	940	1	1	19411130	261	-7.50	1.43	12	0.04	-179.00	936.00	1842	20230214	-27.09	1192	20231206	12.67	1390	-3.38	20240103	1285	4.51	20240102	1842	-27.09	20230214	1192	12.67	20231206	0.24	N	065770	500	97 억		81065	N	N	0	N	00	N
52	20240112	100559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1354	-1	5	-0.07	10263595	7621	15.58	1341	1355	1339	1761	949	1355	1346.75	0.42	0	-515	1389	1371	1338	1320	1287	1381	1330	97	406	500	940	1	1	19411130	263	-7.56	1.45	12	0.04	-179.00	936.00	1842	20230214	-26.49	1192	20231206	13.59	1390	-2.59	20240103	1285	5.37	20240102	1842	-26.49	20230214	1192	13.59	20231206	0.24	N	065770	500	97 억		81065	N	N	0	N	00	N
53	20240112	090559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1341	-14	5	-1.03	3582895	2672	5.46	1341	1341	1339	1761	949	1355	1340.90	0.42	0	-28	1389	1371	1338	1320	1287	1381	1330	97	406	500	940	1	1	19411130	260	-7.49	1.43	12	0.01	-179.00	936.00	1842	20230214	-27.20	1192	20231206	12.50	1390	-3.53	20240103	1285	4.36	20240102	1842	-27.20	20230214	1192	12.50	20231206	0.24	N	065770	500	97 억		81065	N	N	0	N	00	N
54	20240111	160556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1355	30	2	2.26	65466661	48909	156.68	1325	1356	1305	1722	928	1325	1338.54	0.41	0	559	1363	1344	1322	1303	1281	1353	1312	97	397	500	920	1	1	19411130	263	-7.57	1.45	12	0.25	-179.00	936.00	1842	20230214	-26.44	1192	20231206	13.67	1390	-2.52	20240103	1285	5.45	20240102	1842	-26.44	20230214	1192	13.67	20231206	0.24	N	065770	500	97 억		80506	N	N	0	N	00	N
55	20240111	150600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1354	29	2	2.19	64205888	47977	153.69	1325	1356	1305	1722	928	1325	1338.26	0.41	0	635	1363	1344	1322	1303	1281	1353	1312	97	397	500	920	1	1	19411130	263	-7.56	1.45	12	0.25	-179.00	936.00	1842	20230214	-26.49	1192	20231206	13.59	1390	-2.59	20240103	1285	5.37	20240102	1842	-26.49	20230214	1192	13.59	20231206	0.24	N	065770	500	97 억		80506	N	N	0	N	00	N
56	20240111	140559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1353	28	2	2.11	55025877	41152	131.83	1325	1356	1305	1722	928	1325	1337.14	0.41	0	267	1363	1344	1322	1303	1281	1353	1312	97	397	500	920	1	1	19411130	263	-7.56	1.45	12	0.21	-179.00	936.00	1842	20230214	-26.55	1192	20231206	13.51	1390	-2.66	20240103	1285	5.29	20240102	1842	-26.55	20230214	1192	13.51	20231206	0.24	N	065770	500	97 억		80506	N	N	0	N	00	N
57	20240111	130557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1356	31	2	2.34	43271188	32439	103.92	1325	1356	1305	1722	928	1325	1333.92	0.41	0	310	1363	1344	1322	1303	1281	1353	1312	97	397	500	920	1	1	19411130	263	-7.58	1.45	12	0.17	-179.00	936.00	1842	20230214	-26.38	1192	20231206	13.76	1390	-2.45	20240103	1285	5.53	20240102	1842	-26.38	20230214	1192	13.76	20231206	0.24	N	065770	500	97 억		80506	N	N	0	N	00	N
58	20240111	120557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1349	24	2	1.81	28865188	21768	69.73	1325	1349	1305	1722	928	1325	1326.04	0.41	0	50	1363	1344	1322	1303	1281	1353	1312	97	397	500	920	1	1	19411130	262	-7.54	1.44	12	0.11	-179.00	936.00	1842	20230214	-26.76	1192	20231206	13.17	1390	-2.95	20240103	1285	4.98	20240102	1842	-26.76	20230214	1192	13.17	20231206	0.24	N	065770	500	97 억		80506	N	N	0	N	00	N
59	20240111	110600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1325	0	3	0.00	15847539	12022	38.51	1325	1325	1305	1722	928	1325	1318.21	0.41	0	-184	1363	1344	1322	1303	1281	1353	1312	97	397	500	920	1	1	19411130	257	-7.40	1.42	12	0.06	-179.00	936.00	1842	20230214	-28.07	1192	20231206	11.16	1390	-4.68	20240103	1285	3.11	20240102	1842	-28.07	20230214	1192	11.16	20231206	0.24	N	065770	500	97 억		80506	N	N	0	N	00	N
60	20240111	100558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1323	-2	5	-0.15	9824701	7446	23.85	1325	1325	1305	1722	928	1325	1319.46	0.41	0	-322	1363	1344	1322	1303	1281	1353	1312	97	397	500	920	1	1	19411130	257	-7.39	1.41	12	0.04	-179.00	936.00	1842	20230214	-28.18	1192	20231206	10.99	1390	-4.82	20240103	1285	2.96	20240102	1842	-28.18	20230214	1192	10.99	20231206	0.24	N	065770	500	97 억		80506	N	N	0	N	00	N
61	20240111	090557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1325	0	3	0.00	2853915	2154	6.90	1325	1325	1320	1722	928	1325	1324.94	0.41	0	-5	1363	1344	1322	1303	1281	1353	1312	97	397	500	920	1	1	19411130	257	-7.40	1.42	12	0.01	-179.00	936.00	1842	20230214	-28.07	1192	20231206	11.16	1390	-4.68	20240103	1285	3.11	20240102	1842	-28.07	20230214	1192	11.16	20231206	0.24	N	065770	500	97 억		80506	N	N	0	N	00	N
62	20240110	160556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1325	17	2	1.30	41091255	31131	212.45	1308	1341	1300	1700	916	1308	1319.93	0.41	0	1741	1319	1313	1305	1299	1291	1309	1295	97	392	500	910	1	1	19411130	257	-7.40	1.42	12	0.16	-179.00	936.00	1842	20230214	-28.07	1192	20231206	11.16	1390	-4.68	20240103	1285	3.11	20240102	1842	-28.07	20230214	1192	11.16	20231206	0.24	N	065770	500	97 억		78765	N	N	0	N	00	N
63	20240110	150557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1323	15	2	1.15	40693067	30830	210.40	1308	1341	1300	1700	916	1308	1319.92	0.41	0	1745	1319	1313	1305	1299	1291	1309	1295	97	392	500	910	1	1	19411130	257	-7.39	1.41	12	0.16	-179.00	936.00	1842	20230214	-28.18	1192	20231206	10.99	1390	-4.82	20240103	1285	2.96	20240102	1842	-28.18	20230214	1192	10.99	20231206	0.24	N	065770	500	97 억		78765	N	N	0	N	00	N
64	20240110	140558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1316	8	2	0.61	36891332	27924	190.57	1308	1341	1308	1700	916	1308	1321.13	0.41	0	1383	1319	1313	1305	1299	1291	1309	1295	97	392	500	910	1	1	19411130	255	-7.35	1.41	12	0.14	-179.00	936.00	1842	20230214	-28.56	1192	20231206	10.40	1390	-5.32	20240103	1285	2.41	20240102	1842	-28.56	20230214	1192	10.40	20231206	0.24	N	065770	500	97 억		78765	N	N	0	N	00	N
65	20240110	130556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1331	23	2	1.76	33149158	25095	171.26	1308	1341	1308	1700	916	1308	1320.95	0.41	0	1290	1319	1313	1305	1299	1291	1309	1295	97	392	500	910	1	1	19411130	258	-7.44	1.42	12	0.13	-179.00	936.00	1842	20230214	-27.74	1192	20231206	11.66	1390	-4.24	20240103	1285	3.58	20240102	1842	-27.74	20230214	1192	11.66	20231206	0.24	N	065770	500	97 억		78765	N	N	0	N	00	N
66	20240110	120558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1328	20	2	1.53	32468034	24583	167.77	1308	1341	1308	1700	916	1308	1320.75	0.41	0	1291	1319	1313	1305	1299	1291	1309	1295	97	392	500	910	1	1	19411130	258	-7.42	1.42	12	0.13	-179.00	936.00	1842	20230214	-27.90	1192	20231206	11.41	1390	-4.46	20240103	1285	3.35	20240102	1842	-27.90	20230214	1192	11.41	20231206	0.24	N	065770	500	97 억		78765	N	N	0	N	00	N
67	20240110	110557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1336	28	2	2.14	31126759	23574	160.88	1308	1341	1308	1700	916	1308	1320.39	0.41	0	1014	1319	1313	1305	1299	1291	1309	1295	97	392	500	910	1	1	19411130	259	-7.46	1.43	12	0.12	-179.00	936.00	1842	20230214	-27.47	1192	20231206	12.08	1390	-3.88	20240103	1285	3.97	20240102	1842	-27.47	20230214	1192	12.08	20231206	0.24	N	065770	500	97 억		78765	N	N	0	N	00	N
68	20240110	100556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1321	13	2	0.99	19919846	15185	103.63	1308	1341	1308	1700	916	1308	1311.81	0.41	0	1399	1319	1313	1305	1299	1291	1309	1295	97	392	500	910	1	1	19411130	256	-7.38	1.41	12	0.08	-179.00	936.00	1842	20230214	-28.28	1192	20231206	10.82	1390	-4.96	20240103	1285	2.80	20240102	1842	-28.28	20230214	1192	10.82	20231206	0.24	N	065770	500	97 억		78765	N	N	0	N	00	N
69	20240110	090555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1320	12	2	0.92	5566551	4246	28.98	1308	1320	1308	1700	916	1308	1311.01	0.41	0	1652	1319	1313	1305	1299	1291	1309	1295	97	392	500	910	1	1	19411130	256	-7.37	1.41	12	0.02	-179.00	936.00	1842	20230214	-28.34	1192	20231206	10.74	1390	-5.04	20240103	1285	2.72	20240102	1842	-28.34	20230214	1192	10.74	20231206	0.24	N	065770	500	97 억		78765	N	N	0	N	00	N
70	20240109	160554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1308	-3	5	-0.23	19149649	14645	131.13	1311	1311	1297	1704	918	1311	1307.59	0.40	0	1937	1321	1315	1309	1303	1297	1313	1301	97	393	500	910	1	1	19411130	254	-7.31	1.40	12	0.08	-179.00	936.00	1842	20230214	-28.99	1192	20231206	9.73	1390	-5.90	20240103	1285	1.79	20240102	1842	-28.99	20230214	1192	9.73	20231206	0.24	N	065770	500	97 억		76828	N	N	0	N	00	N
71	20240109	150556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1309	-2	5	-0.15	18974326	14511	129.93	1311	1311	1297	1704	918	1311	1307.58	0.40	0	1937	1321	1315	1309	1303	1297	1313	1301	97	393	500	910	1	1	19411130	254	-7.31	1.40	12	0.07	-179.00	936.00	1842	20230214	-28.94	1192	20231206	9.82	1390	-5.83	20240103	1285	1.87	20240102	1842	-28.94	20230214	1192	9.82	20231206	0.24	N	065770	500	97 억		76828	N	N	0	N	00	N
72	20240109	140555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1309	-2	5	-0.15	17569333	13434	120.29	1311	1311	1297	1704	918	1311	1307.83	0.40	0	1666	1321	1315	1309	1303	1297	1313	1301	97	393	500	910	1	1	19411130	254	-7.31	1.40	12	0.07	-179.00	936.00	1842	20230214	-28.94	1192	20231206	9.82	1390	-5.83	20240103	1285	1.87	20240102	1842	-28.94	20230214	1192	9.82	20231206	0.24	N	065770	500	97 억		76828	N	N	0	N	00	N
73	20240109	130555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1309	-2	5	-0.15	15155575	11576	103.65	1311	1311	1300	1704	918	1311	1309.22	0.40	0	1359	1321	1315	1309	1303	1297	1313	1301	97	393	500	910	1	1	19411130	254	-7.31	1.40	12	0.06	-179.00	936.00	1842	20230214	-28.94	1192	20231206	9.82	1390	-5.83	20240103	1285	1.87	20240102	1842	-28.94	20230214	1192	9.82	20231206	0.24	N	065770	500	97 억		76828	N	N	0	N	00	N
74	20240109	120600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1310	-1	5	-0.08	14983978	11445	102.48	1311	1311	1300	1704	918	1311	1309.22	0.40	0	1359	1321	1315	1309	1303	1297	1313	1301	97	393	500	910	1	1	19411130	254	-7.32	1.40	12	0.06	-179.00	936.00	1842	20230214	-28.88	1192	20231206	9.90	1390	-5.76	20240103	1285	1.95	20240102	1842	-28.88	20230214	1192	9.90	20231206	0.24	N	065770	500	97 억		76828	N	N	0	N	00	N
75	20240109	110556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1311	0	3	0.00	12547549	9586	85.83	1311	1311	1300	1704	918	1311	1308.95	0.40	0	649	1321	1315	1309	1303	1297	1313	1301	97	393	500	910	1	1	19411130	254	-7.32	1.40	12	0.05	-179.00	936.00	1842	20230214	-28.83	1192	20231206	9.98	1390	-5.68	20240103	1285	2.02	20240102	1842	-28.83	20230214	1192	9.98	20231206	0.24	N	065770	500	97 억		76828	N	N	0	N	00	N
76	20240109	100556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1311	0	3	0.00	11151251	8518	76.27	1311	1311	1300	1704	918	1311	1309.14	0.40	0	300	1321	1315	1309	1303	1297	1313	1301	97	393	500	910	1	1	19411130	254	-7.32	1.40	12	0.04	-179.00	936.00	1842	20230214	-28.83	1192	20231206	9.98	1390	-5.68	20240103	1285	2.02	20240102	1842	-28.83	20230214	1192	9.98	20231206	0.24	N	065770	500	97 억		76828	N	N	0	N	00	N
77	20240109	090555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1310	-1	5	-0.08	7627253	5818	52.10	1311	1311	1310	1704	918	1311	1310.98	0.40	0	-88	1321	1315	1309	1303	1297	1313	1301	97	393	500	910	1	1	19411130	254	-7.32	1.40	12	0.03	-179.00	936.00	1842	20230214	-28.88	1192	20231206	9.90	1390	-5.76	20240103	1285	1.95	20240102	1842	-28.88	20230214	1192	9.90	20231206	0.24	N	065770	500	97 억		76828	N	N	0	N	00	N
78	20240108	160554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1311	-4	5	-0.30	14527892	11101	33.89	1315	1315	1303	1709	921	1315	1308.70	0.39	0	1435	1348	1331	1323	1306	1298	1327	1302	97	394	500	920	1	1	19411130	254	-7.32	1.40	12	0.06	-179.00	936.00	1842	20230214	-28.83	1192	20231206	9.98	1390	-5.68	20240103	1285	2.02	20240102	1842	-28.83	20230214	1192	9.98	20231206	0.25	N	065770	500	97 억		75393	N	N	0	N	00	N
79	20240108	150556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1311	-4	5	-0.30	13557317	10361	31.63	1315	1315	1303	1709	921	1315	1308.49	0.39	0	1258	1348	1331	1323	1306	1298	1327	1302	97	394	500	920	1	1	19411130	254	-7.32	1.40	12	0.05	-179.00	936.00	1842	20230214	-28.83	1192	20231206	9.98	1390	-5.68	20240103	1285	2.02	20240102	1842	-28.83	20230214	1192	9.98	20231206	0.25	N	065770	500	97 억		75393	N	N	0	N	00	N
80	20240108	140554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1311	-4	5	-0.30	12770367	9761	29.80	1315	1315	1303	1709	921	1315	1308.30	0.39	0	1120	1348	1331	1323	1306	1298	1327	1302	97	394	500	920	1	1	19411130	254	-7.32	1.40	12	0.05	-179.00	936.00	1842	20230214	-28.83	1192	20231206	9.98	1390	-5.68	20240103	1285	2.02	20240102	1842	-28.83	20230214	1192	9.98	20231206	0.25	N	065770	500	97 억		75393	N	N	0	N	00	N
81	20240108	130554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1314	-1	5	-0.08	10279317	7856	23.98	1315	1315	1303	1709	921	1315	1308.46	0.39	0	1023	1348	1331	1323	1306	1298	1327	1302	97	394	500	920	1	1	19411130	255	-7.34	1.40	12	0.04	-179.00	936.00	1842	20230214	-28.66	1192	20231206	10.23	1390	-5.47	20240103	1285	2.26	20240102	1842	-28.66	20230214	1192	10.23	20231206	0.25	N	065770	500	97 억		75393	N	N	0	N	00	N
82	20240108	120555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1314	-1	5	-0.08	10091641	7713	23.55	1315	1315	1303	1709	921	1315	1308.39	0.39	0	1023	1348	1331	1323	1306	1298	1327	1302	97	394	500	920	1	1	19411130	255	-7.34	1.40	12	0.04	-179.00	936.00	1842	20230214	-28.66	1192	20231206	10.23	1390	-5.47	20240103	1285	2.26	20240102	1842	-28.66	20230214	1192	10.23	20231206	0.25	N	065770	500	97 억		75393	N	N	0	N	00	N
83	20240108	110556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1314	-1	5	-0.08	9748687	7452	22.75	1315	1315	1303	1709	921	1315	1308.19	0.39	0	1023	1348	1331	1323	1306	1298	1327	1302	97	394	500	920	1	1	19411130	255	-7.34	1.40	12	0.04	-179.00	936.00	1842	20230214	-28.66	1192	20231206	10.23	1390	-5.47	20240103	1285	2.26	20240102	1842	-28.66	20230214	1192	10.23	20231206	0.25	N	065770	500	97 억		75393	N	N	0	N	00	N
84	20240108	100556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1312	-3	5	-0.23	4623692	3526	10.76	1315	1315	1303	1709	921	1315	1311.31	0.39	0	545	1348	1331	1323	1306	1298	1327	1302	97	394	500	920	1	1	19411130	255	-7.33	1.40	12	0.02	-179.00	936.00	1842	20230214	-28.77	1192	20231206	10.07	1390	-5.61	20240103	1285	2.10	20240102	1842	-28.77	20230214	1192	10.07	20231206	0.25	N	065770	500	97 억		75393	N	N	0	N	00	N
85	20240108	090554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1315	0	3	0.00	2753508	2094	6.39	1315	1315	1303	1709	921	1315	1314.95	0.39	0	0	1348	1331	1323	1306	1298	1327	1302	97	394	500	920	1	1	19411130	255	-7.35	1.40	12	0.01	-179.00	936.00	1842	20230214	-28.61	1192	20231206	10.32	1390	-5.40	20240103	1285	2.33	20240102	1842	-28.61	20230214	1192	10.32	20231206	0.25	N	065770	500	97 억		75393	N	N	0	N	00	N
86	20240105	160554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1315	0	3	0.00	43059581	32675	95.48	1315	1340	1315	1709	921	1315	1317.81	0.38	0	420	1355	1334	1317	1296	1279	1326	1288	97	394	500	920	1	1	19411130	255	-7.35	1.40	12	0.17	-179.00	936.00	1842	20230214	-28.61	1192	20231206	10.32	1390	-5.40	20240103	1285	2.33	20240102	1842	-28.61	20230214	1192	10.32	20231206	0.25	N	065770	500	97 억		74075	N	N	0	N	00	N
87	20240105	150555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1318	3	2	0.23	40697800	30879	90.23	1315	1340	1315	1709	921	1315	1317.98	0.38	0	389	1355	1334	1317	1296	1279	1326	1288	97	394	500	920	1	1	19411130	256	-7.36	1.41	12	0.16	-179.00	936.00	1842	20230214	-28.45	1192	20231206	10.57	1390	-5.18	20240103	1285	2.57	20240102	1842	-28.45	20230214	1192	10.57	20231206	0.25	N	065770	500	97 억		74075	N	N	0	N	00	N
88	20240105	140552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1318	3	2	0.23	39809931	30205	88.26	1315	1340	1315	1709	921	1315	1317.99	0.38	0	111	1355	1334	1317	1296	1279	1326	1288	97	394	500	920	1	1	19411130	256	-7.36	1.41	12	0.16	-179.00	936.00	1842	20230214	-28.45	1192	20231206	10.57	1390	-5.18	20240103	1285	2.57	20240102	1842	-28.45	20230214	1192	10.57	20231206	0.25	N	065770	500	97 억		74075	N	N	0	N	00	N
89	20240105	130554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1317	2	2	0.15	39355318	29860	87.25	1315	1340	1315	1709	921	1315	1317.99	0.38	0	111	1355	1334	1317	1296	1279	1326	1288	97	394	500	920	1	1	19411130	256	-7.36	1.41	12	0.15	-179.00	936.00	1842	20230214	-28.50	1192	20231206	10.49	1390	-5.25	20240103	1285	2.49	20240102	1842	-28.50	20230214	1192	10.49	20231206	0.25	N	065770	500	97 억		74075	N	N	0	N	00	N
90	20240105	120554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1317	2	2	0.15	38304009	29062	84.92	1315	1340	1315	1709	921	1315	1318.01	0.38	0	129	1355	1334	1317	1296	1279	1326	1288	97	394	500	920	1	1	19411130	256	-7.36	1.41	12	0.15	-179.00	936.00	1842	20230214	-28.50	1192	20231206	10.49	1390	-5.25	20240103	1285	2.49	20240102	1842	-28.50	20230214	1192	10.49	20231206	0.25	N	065770	500	97 억		74075	N	N	0	N	00	N
91	20240105	110552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1318	3	2	0.23	10370393	7868	22.99	1315	1340	1315	1709	921	1315	1318.05	0.38	0	132	1355	1334	1317	1296	1279	1326	1288	97	394	500	920	1	1	19411130	256	-7.36	1.41	12	0.04	-179.00	936.00	1842	20230214	-28.45	1192	20231206	10.57	1390	-5.18	20240103	1285	2.57	20240102	1842	-28.45	20230214	1192	10.57	20231206	0.25	N	065770	500	97 억		74075	N	N	0	N	00	N
92	20240105	100555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1323	8	2	0.61	7533420	5717	16.71	1315	1340	1315	1709	921	1315	1317.72	0.38	0	1068	1355	1334	1317	1296	1279	1326	1288	97	394	500	920	1	1	19411130	257	-7.39	1.41	12	0.03	-179.00	936.00	1842	20230214	-28.18	1192	20231206	10.99	1390	-4.82	20240103	1285	2.96	20240102	1842	-28.18	20230214	1192	10.99	20231206	0.25	N	065770	500	97 억		74075	N	N	0	N	00	N
93	20240105	090553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1319	4	2	0.30	4630240	3519	10.28	1315	1319	1315	1709	921	1315	1315.78	0.38	0	228	1355	1334	1317	1296	1279	1326	1288	97	394	500	920	1	1	19411130	256	-7.37	1.41	12	0.02	-179.00	936.00	1842	20230214	-28.39	1192	20231206	10.65	1390	-5.11	20240103	1285	2.65	20240102	1842	-28.39	20230214	1192	10.65	20231206	0.25	N	065770	500	97 억		74075	N	N	0	N	00	N
94	20240104	160551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1315	-10	5	-0.75	45131363	34221	44.92	1325	1338	1300	1722	928	1325	1318.82	0.38	0	497	1428	1376	1338	1286	1248	1357	1267	97	397	500	920	1	1	19411130	255	-7.35	1.40	12	0.18	-179.00	936.00	1842	20230214	-28.61	1192	20231206	10.32	1390	-5.40	20240103	1285	2.33	20240102	1842	-28.61	20230214	1192	10.32	20231206	0.26	N	065770	500	97 억		73493	N	N	0	N	00	N
95	20240104	150552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1313	-12	5	-0.91	44510695	33749	44.30	1325	1338	1300	1722	928	1325	1318.87	0.38	0	497	1428	1376	1338	1286	1248	1357	1267	97	397	500	920	1	1	19411130	255	-7.34	1.40	12	0.17	-179.00	936.00	1842	20230214	-28.72	1192	20231206	10.15	1390	-5.54	20240103	1285	2.18	20240102	1842	-28.72	20230214	1192	10.15	20231206	0.26	N	065770	500	97 억		73493	N	N	0	N	00	N
96	20240104	140552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1313	-12	5	-0.91	43077117	32650	42.86	1325	1338	1300	1722	928	1325	1319.36	0.38	0	491	1428	1376	1338	1286	1248	1357	1267	97	397	500	920	1	1	19411130	255	-7.34	1.40	12	0.17	-179.00	936.00	1842	20230214	-28.72	1192	20231206	10.15	1390	-5.54	20240103	1285	2.18	20240102	1842	-28.72	20230214	1192	10.15	20231206	0.26	N	065770	500	97 억		73493	N	N	0	N	00	N
97	20240104	130552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1312	-13	5	-0.98	39846692	30181	39.62	1325	1338	1300	1722	928	1325	1320.26	0.38	0	-101	1428	1376	1338	1286	1248	1357	1267	97	397	500	920	1	1	19411130	255	-7.33	1.40	12	0.16	-179.00	936.00	1842	20230214	-28.77	1192	20231206	10.07	1390	-5.61	20240103	1285	2.10	20240102	1842	-28.77	20230214	1192	10.07	20231206	0.26	N	065770	500	97 억		73493	N	N	0	N	00	N
98	20240104	120550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1313	-12	5	-0.91	35009602	26521	34.82	1325	1337	1300	1722	928	1325	1320.07	0.38	0	-33	1428	1376	1338	1286	1248	1357	1267	97	397	500	920	1	1	19411130	255	-7.34	1.40	12	0.14	-179.00	936.00	1842	20230214	-28.72	1192	20231206	10.15	1390	-5.54	20240103	1285	2.18	20240102	1842	-28.72	20230214	1192	10.15	20231206	0.26	N	065770	500	97 억		73493	N	N	0	N	00	N
99	20240104	110551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1323	-2	5	-0.15	28078968	21236	27.88	1325	1337	1314	1722	928	1325	1322.23	0.38	0	46	1428	1376	1338	1286	1248	1357	1267	97	397	500	920	1	1	19411130	257	-7.39	1.41	12	0.11	-179.00	936.00	1842	20230214	-28.18	1192	20231206	10.99	1390	-4.82	20240103	1285	2.96	20240102	1842	-28.18	20230214	1192	10.99	20231206	0.26	N	065770	500	97 억		73493	N	N	0	N	00	N
100	20240104	100550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1324	-1	5	-0.08	27573301	20853	27.38	1325	1337	1315	1722	928	1325	1322.27	0.38	0	55	1428	1376	1338	1286	1248	1357	1267	97	397	500	920	1	1	19411130	257	-7.40	1.41	12	0.11	-179.00	936.00	1842	20230214	-28.12	1192	20231206	11.07	1390	-4.75	20240103	1285	3.04	20240102	1842	-28.12	20230214	1192	11.07	20231206	0.26	N	065770	500	97 억		73493	N	N	0	N	00	N
101	20240104	090552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1325	0	3	0.00	15122570	11414	14.98	1325	1325	1320	1722	928	1325	1324.91	0.38	0	104	1428	1376	1338	1286	1248	1357	1267	97	397	500	920	1	1	19411130	257	-7.40	1.42	12	0.06	-179.00	936.00	1842	20230214	-28.07	1192	20231206	11.16	1390	-4.68	20240103	1285	3.11	20240102	1842	-28.07	20230214	1192	11.16	20231206	0.26	N	065770	500	97 억		73493	N	N	0	N	00	N
102	20240103	160550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1325	-30	5	-2.21	102525819	76172	49.03	1347	1390	1300	1761	949	1355	1345.86	0.40	0	-4907	1443	1399	1342	1298	1241	1421	1320	97	406	500	940	1	1	19411130	257	-7.40	1.42	12	0.39	-179.00	936.00	1842	20230214	-28.07	1192	20231206	11.16	1390	-4.68	20240103	1285	3.11	20240102	1842	-28.07	20230214	1192	11.16	20231206	0.26	N	065770	500	97 억		78316	N	N	0	N	00	N
103	20240103	150549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1326	-29	5	-2.14	94208556	69863	44.97	1347	1390	1300	1761	949	1355	1348.38	0.40	0	-4718	1443	1399	1342	1298	1241	1421	1320	97	406	500	940	1	1	19411130	257	-7.41	1.42	12	0.36	-179.00	936.00	1842	20230214	-28.01	1192	20231206	11.24	1390	-4.60	20240103	1285	3.19	20240102	1842	-28.01	20230214	1192	11.24	20231206	0.26	N	065770	500	97 억		78316	N	N	0	N	00	N
104	20240103	140546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1319	-36	5	-2.66	90110858	66754	42.97	1347	1390	1300	1761	949	1355	1349.82	0.40	0	-5007	1443	1399	1342	1298	1241	1421	1320	97	406	500	940	1	1	19411130	256	-7.37	1.41	12	0.34	-179.00	936.00	1842	20230214	-28.39	1192	20231206	10.65	1390	-5.11	20240103	1285	2.65	20240102	1842	-28.39	20230214	1192	10.65	20231206	0.26	N	065770	500	97 억		78316	N	N	0	N	00	N
105	20240103	130549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1319	-36	5	-2.66	80982513	59871	38.54	1347	1390	1300	1761	949	1355	1352.58	0.40	0	-5003	1443	1399	1342	1298	1241	1421	1320	97	406	500	940	1	1	19411130	256	-7.37	1.41	12	0.31	-179.00	936.00	1842	20230214	-28.39	1192	20231206	10.65	1390	-5.11	20240103	1285	2.65	20240102	1842	-28.39	20230214	1192	10.65	20231206	0.26	N	065770	500	97 억		78316	N	N	0	N	00	N
106	20240103	120552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1340	-15	5	-1.11	77018269	56886	36.62	1347	1390	1300	1761	949	1355	1353.89	0.40	0	-4832	1443	1399	1342	1298	1241	1421	1320	97	406	500	940	1	1	19411130	260	-7.49	1.43	12	0.29	-179.00	936.00	1842	20230214	-27.25	1192	20231206	12.42	1390	-3.60	20240103	1285	4.28	20240102	1842	-27.25	20230214	1192	12.42	20231206	0.26	N	065770	500	97 억		78316	N	N	0	N	00	N
107	20240103	110548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1339	-16	5	-1.18	73494777	54242	34.92	1347	1390	1300	1761	949	1355	1354.94	0.40	0	-4264	1443	1399	1342	1298	1241	1421	1320	97	406	500	940	1	1	19411130	260	-7.48	1.43	12	0.28	-179.00	936.00	1842	20230214	-27.31	1192	20231206	12.33	1390	-3.67	20240103	1285	4.20	20240102	1842	-27.31	20230214	1192	12.33	20231206	0.26	N	065770	500	97 억		78316	N	N	0	N	00	N
108	20240103	100548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1346	-9	5	-0.66	63418676	46662	30.04	1347	1390	1346	1761	949	1355	1359.20	0.40	0	-4452	1443	1399	1342	1298	1241	1421	1320	97	406	500	940	1	1	19411130	261	-7.52	1.44	12	0.24	-179.00	936.00	1842	20230214	-26.93	1192	20231206	12.92	1390	-3.17	20240103	1285	4.75	20240102	1842	-26.93	20230214	1192	12.92	20231206	0.26	N	065770	500	97 억		78316	N	N	0	N	00	N
109	20240103	090547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1355	0	3	0.00	8296741	6135	3.95	1347	1355	1347	1761	949	1355	1351.84	0.40	0	2504	1443	1399	1342	1298	1241	1421	1320	97	406	500	940	1	1	19411130	263	-7.57	1.45	12	0.03	-179.00	936.00	1842	20230214	-26.44	1192	20231206	13.67	1386	-2.24	20240102	1285	5.45	20240102	1842	-26.44	20230214	1192	13.67	20231206	0.26	N	065770	500	97 억		78316	N	N	0	N	00	N
110	20240102	160547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1355	19	2	1.42	207996998	155250	342.47	1320	1386	1285	1736	936	1336	1339.76	0.40	0	1136	1374	1355	1320	1301	1266	1364	1310	97	400	500	930	1	1	19411130	263	-7.57	1.45	12	0.80	-179.00	936.00	1842	20230214	-26.44	1192	20231206	13.67	1386	-2.24	20240102	1285	5.45	20240102	1842	-26.44	20230214	1192	13.67	20231206	0.26	N	065770	500	97 억		77180	N	N	0	N	00	N
111	20240102	150547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1354	18	2	1.35	199407259	148910	328.49	1320	1386	1285	1736	936	1336	1339.11	0.40	0	1136	1374	1355	1320	1301	1266	1364	1310	97	400	500	930	1	1	19411130	263	-7.56	1.45	12	0.77	-179.00	936.00	1842	20230214	-26.49	1192	20231206	13.59	1386	-2.31	20240102	1285	5.37	20240102	1842	-26.49	20230214	1192	13.59	20231206	0.26	N	065770	500	97 억		77180	N	N	0	N	00	N
112	20240102	140548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1354	18	2	1.35	178221604	133255	293.95	1320	1386	1285	1736	936	1336	1337.45	0.40	0	1851	1374	1355	1320	1301	1266	1364	1310	97	400	500	930	1	1	19411130	263	-7.56	1.45	12	0.69	-179.00	936.00	1842	20230214	-26.49	1192	20231206	13.59	1386	-2.31	20240102	1285	5.37	20240102	1842	-26.49	20230214	1192	13.59	20231206	0.26	N	065770	500	97 억		77180	N	N	0	N	00	N
113	20240102	130545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1340	4	2	0.30	165579468	123885	273.28	1320	1386	1285	1736	936	1336	1336.56	0.40	0	2035	1374	1355	1320	1301	1266	1364	1310	97	400	500	930	1	1	19411130	260	-7.49	1.43	12	0.64	-179.00	936.00	1842	20230214	-27.25	1192	20231206	12.42	1386	-3.32	20240102	1285	4.28	20240102	1842	-27.25	20230214	1192	12.42	20231206	0.26	N	065770	500	97 억		77180	N	N	0	N	00	N
114	20240102	120545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1349	13	2	0.97	145099920	108654	239.68	1320	1386	1285	1736	936	1336	1335.43	0.40	0	1744	1374	1355	1320	1301	1266	1364	1310	97	400	500	930	1	1	19411130	262	-7.54	1.44	12	0.56	-179.00	936.00	1842	20230214	-26.76	1192	20231206	13.17	1386	-2.67	20240102	1285	4.98	20240102	1842	-26.76	20230214	1192	13.17	20231206	0.26	N	065770	500	97 억		77180	N	N	0	N	00	N
115	20240102	110544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1324	-12	5	-0.90	54151710	40994	90.43	1320	1336	1285	1736	936	1336	1320.97	0.40	0	-807	1374	1355	1320	1301	1266	1364	1310	97	400	500	930	1	1	19411130	257	-7.40	1.41	12	0.21	-179.00	936.00	1842	20230214	-28.12	1192	20231206	11.07	1336	-0.90	20240102	1285	3.04	20240102	1842	-28.12	20230214	1192	11.07	20231206	0.26	N	065770	500	97 억		77180	N	N	0	N	00	N
116	20240102	100538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1324	-12	5	-0.90	3259604	2466	5.44	1320	1336	1320	1736	936	1336	1321.82	0.40	0	-15	1374	1355	1320	1301	1266	1364	1310	97	400	500	930	1	1	19411130	257	-7.40	1.41	12	0.01	-179.00	936.00	1842	20230214	-28.12	1192	20231206	11.07	1336	-0.90	20240102	1320	0.30	20240102	1842	-28.12	20230214	1192	11.07	20231206	0.26	N	065770	500	97 억		77180	N	N	0	N	00	N
117	20240102	090532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1336	0	3	0.00	0	0	0.00	0	0	0	1736	936	1336	0.00	0.40	0	0	1374	1355	1320	1301	1266	1364	1310	97	400	500	930	1	1	19411130	259	-7.46	1.43	12	0.00	-179.00	936.00	1842	20230214	-27.47	1192	20231206	12.08	0	0.00	0	0	0.00	0	1842	-27.47	20230214	1192	12.08	20231206	0.26	N	065770	500	97 억		77180	N	N	0	N	00	N