KissMeData/056360/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	120550	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6470	50	2	0.78	422430770	65703	66.94	6370	6530	6330	8340	4500	6420	6429.40	2.20	0	9996	6553	6486	6393	6326	6233	6520	6360	49	1920	500	3980	10	1	9796800	634	14.10	0.48	12	0.67	459.00	13580.00	9230	20230829	-29.90	5640	20231031	14.72	7330	-11.73	20240111	5930	9.11	20240103	9230	-29.90	20230829	5640	14.72	20231031	2.50	N	056360	500	48 억		216015	N	N	0	N	00	N
3	20240123	110548	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6480	60	2	0.93	364338060	56724	57.79	6370	6530	6330	8340	4500	6420	6423.00	2.20	0	7738	6553	6486	6393	6326	6233	6520	6360	49	1920	500	3980	10	1	9796800	635	14.12	0.48	12	0.58	459.00	13580.00	9230	20230829	-29.79	5640	20231031	14.89	7330	-11.60	20240111	5930	9.27	20240103	9230	-29.79	20230829	5640	14.89	20231031	2.50	N	056360	500	48 억		216015	N	N	0	N	00	N
4	20240123	100547	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6430	10	2	0.16	221457910	34661	35.31	6370	6450	6330	8340	4500	6420	6389.25	2.20	0	266	6553	6486	6393	6326	6233	6520	6360	49	1920	500	3980	10	1	9796800	630	14.01	0.47	12	0.35	459.00	13580.00	9230	20230829	-30.34	5640	20231031	14.01	7330	-12.28	20240111	5930	8.43	20240103	9230	-30.34	20230829	5640	14.01	20231031	2.50	N	056360	500	48 억		216015	N	N	0	N	00	N
5	20240123	090548	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6420	0	3	0.00	38617600	6067	6.18	6370	6440	6350	8340	4500	6420	6365.18	2.20	0	-404	6553	6486	6393	6326	6233	6520	6360	49	1920	500	3980	10	1	9796800	629	13.99	0.47	12	0.06	459.00	13580.00	9230	20230829	-30.44	5640	20231031	13.83	7330	-12.41	20240111	5930	8.26	20240103	9230	-30.44	20230829	5640	13.83	20231031	2.50	N	056360	500	48 억		216015	N	N	0	N	00	N
6	20240119	160544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6360	-80	5	-1.24	768110800	119667	58.38	6590	6590	6330	8370	4510	6440	6418.81	2.05	0	-10359	6700	6570	6410	6280	6120	6635	6345	49	1930	500	3990	10	1	9796800	623	13.86	0.47	12	1.22	459.00	13580.00	9230	20230829	-31.09	5640	20231031	12.77	7330	-13.23	20240111	5930	7.25	20240103	9230	-31.09	20230829	5640	12.77	20231031	2.85	N	056360	500	48 억		200636	N	N	0	N	00	N
7	20240119	150545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6370	-70	5	-1.09	734769860	114425	55.82	6590	6590	6330	8370	4510	6440	6421.41	2.05	0	-10720	6700	6570	6410	6280	6120	6635	6345	49	1930	500	3990	10	1	9796800	624	13.88	0.47	12	1.17	459.00	13580.00	9230	20230829	-30.99	5640	20231031	12.94	7330	-13.10	20240111	5930	7.42	20240103	9230	-30.99	20230829	5640	12.94	20231031	2.85	N	056360	500	48 억		200636	N	N	0	N	00	N
8	20240119	140545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6370	-70	5	-1.09	673415880	104780	51.12	6590	6590	6330	8370	4510	6440	6426.95	2.05	0	-10870	6700	6570	6410	6280	6120	6635	6345	49	1930	500	3990	10	1	9796800	624	13.88	0.47	12	1.07	459.00	13580.00	9230	20230829	-30.99	5640	20231031	12.94	7330	-13.10	20240111	5930	7.42	20240103	9230	-30.99	20230829	5640	12.94	20231031	2.85	N	056360	500	48 억		200636	N	N	0	N	00	N
9	20240119	130545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6390	-50	5	-0.78	595513390	92543	45.15	6590	6590	6330	8370	4510	6440	6434.99	2.05	0	-9229	6700	6570	6410	6280	6120	6635	6345	49	1930	500	3990	10	1	9796800	626	13.92	0.47	12	0.94	459.00	13580.00	9230	20230829	-30.77	5640	20231031	13.30	7330	-12.82	20240111	5930	7.76	20240103	9230	-30.77	20230829	5640	13.30	20231031	2.85	N	056360	500	48 억		200636	N	N	0	N	00	N
10	20240119	120547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6400	-40	5	-0.62	510811180	79232	38.65	6590	6590	6360	8370	4510	6440	6447.03	2.05	0	-5419	6700	6570	6410	6280	6120	6635	6345	49	1930	500	3990	10	1	9796800	627	13.94	0.47	12	0.81	459.00	13580.00	9230	20230829	-30.66	5640	20231031	13.48	7330	-12.69	20240111	5930	7.93	20240103	9230	-30.66	20230829	5640	13.48	20231031	2.85	N	056360	500	48 억		200636	N	N	0	N	00	N
11	20240119	110547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6420	-20	5	-0.31	452780510	70161	34.23	6590	6590	6360	8370	4510	6440	6453.45	2.05	0	-1794	6700	6570	6410	6280	6120	6635	6345	49	1930	500	3990	10	1	9796800	629	13.99	0.47	12	0.72	459.00	13580.00	9230	20230829	-30.44	5640	20231031	13.83	7330	-12.41	20240111	5930	8.26	20240103	9230	-30.44	20230829	5640	13.83	20231031	2.85	N	056360	500	48 억		200636	N	N	0	N	00	N
12	20240119	100550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6460	20	2	0.31	340800400	52778	25.75	6590	6590	6360	8370	4510	6440	6457.24	2.05	0	-3937	6700	6570	6410	6280	6120	6635	6345	49	1930	500	3990	10	1	9796800	633	14.07	0.48	12	0.54	459.00	13580.00	9230	20230829	-30.01	5640	20231031	14.54	7330	-11.87	20240111	5930	8.94	20240103	9230	-30.01	20230829	5640	14.54	20231031	2.85	N	056360	500	48 억		200636	N	N	0	N	00	N
13	20240119	090543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6460	20	2	0.31	104956790	16124	7.87	6590	6590	6440	8370	4510	6440	6509.35	2.05	0	-7593	6700	6570	6410	6280	6120	6635	6345	49	1930	500	3990	10	1	9796800	633	14.07	0.48	12	0.16	459.00	13580.00	9230	20230829	-30.01	5640	20231031	14.54	7330	-11.87	20240111	5930	8.94	20240103	9230	-30.01	20230829	5640	14.54	20231031	2.85	N	056360	500	48 억		200636	N	N	0	N	00	N
14	20240118	160543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6440	110	2	1.74	1302103730	202697	102.56	6380	6540	6250	8220	4440	6330	6423.89	1.76	0	26324	6563	6446	6313	6196	6063	6380	6130	49	1890	500	3920	10	1	9796800	631	14.03	0.47	12	2.07	459.00	13580.00	9230	20230829	-30.23	5640	20231031	14.18	7330	-12.14	20240111	5930	8.60	20240103	9230	-30.23	20230829	5640	14.18	20231031	2.75	N	056360	500	48 억		172070	N	N	0	N	00	N
15	20240118	150544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6410	80	2	1.26	1251893450	194881	98.61	6380	6540	6250	8220	4440	6330	6423.89	1.76	0	25903	6563	6446	6313	6196	6063	6380	6130	49	1890	500	3920	10	1	9796800	628	13.97	0.47	12	1.99	459.00	13580.00	9230	20230829	-30.55	5640	20231031	13.65	7330	-12.55	20240111	5930	8.09	20240103	9230	-30.55	20230829	5640	13.65	20231031	2.75	N	056360	500	48 억		172070	N	N	0	N	00	N
16	20240118	140544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6400	70	2	1.11	1135523460	176715	89.41	6380	6540	6250	8220	4440	6330	6425.73	1.76	0	20830	6563	6446	6313	6196	6063	6380	6130	49	1890	500	3920	10	1	9796800	627	13.94	0.47	12	1.80	459.00	13580.00	9230	20230829	-30.66	5640	20231031	13.48	7330	-12.69	20240111	5930	7.93	20240103	9230	-30.66	20230829	5640	13.48	20231031	2.75	N	056360	500	48 억		172070	N	N	0	N	00	N
17	20240118	130543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6470	140	2	2.21	912432380	142152	71.93	6380	6540	6250	8220	4440	6330	6418.71	1.76	0	27844	6563	6446	6313	6196	6063	6380	6130	49	1890	500	3920	10	1	9796800	634	14.10	0.48	12	1.45	459.00	13580.00	9230	20230829	-29.90	5640	20231031	14.72	7330	-11.73	20240111	5930	9.11	20240103	9230	-29.90	20230829	5640	14.72	20231031	2.75	N	056360	500	48 억		172070	N	N	0	N	00	N
18	20240118	120545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6420	90	2	1.42	657677390	102880	52.06	6380	6480	6250	8220	4440	6330	6392.67	1.76	0	21139	6563	6446	6313	6196	6063	6380	6130	49	1890	500	3920	10	1	9796800	629	13.99	0.47	12	1.05	459.00	13580.00	9230	20230829	-30.44	5640	20231031	13.83	7330	-12.41	20240111	5930	8.26	20240103	9230	-30.44	20230829	5640	13.83	20231031	2.75	N	056360	500	48 억		172070	N	N	0	N	00	N
19	20240118	110545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6420	90	2	1.42	472194690	74072	37.48	6380	6470	6250	8220	4440	6330	6374.81	1.76	0	12441	6563	6446	6313	6196	6063	6380	6130	49	1890	500	3920	10	1	9796800	629	13.99	0.47	12	0.76	459.00	13580.00	9230	20230829	-30.44	5640	20231031	13.83	7330	-12.41	20240111	5930	8.26	20240103	9230	-30.44	20230829	5640	13.83	20231031	2.75	N	056360	500	48 억		172070	N	N	0	N	00	N
20	20240118	100543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6440	110	2	1.74	363122380	57096	28.89	6380	6450	6250	8220	4440	6330	6359.86	1.76	0	7378	6563	6446	6313	6196	6063	6380	6130	49	1890	500	3920	10	1	9796800	631	14.03	0.47	12	0.58	459.00	13580.00	9230	20230829	-30.23	5640	20231031	14.18	7330	-12.14	20240111	5930	8.60	20240103	9230	-30.23	20230829	5640	14.18	20231031	2.75	N	056360	500	48 억		172070	N	N	0	N	00	N
21	20240118	090543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6300	-30	5	-0.47	74768360	11804	5.97	6380	6400	6280	8220	4440	6330	6334.15	1.76	0	408	6563	6446	6313	6196	6063	6380	6130	49	1890	500	3920	10	1	9796800	617	13.73	0.46	12	0.12	459.00	13580.00	9230	20230829	-31.74	5640	20231031	11.70	7330	-14.05	20240111	5930	6.24	20240103	9230	-31.74	20230829	5640	11.70	20231031	2.75	N	056360	500	48 억		172070	N	N	0	N	00	N
22	20240117	160541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6330	-110	5	-1.71	1235653560	195424	20.64	6350	6430	6180	8370	4510	6440	6322.74	1.66	0	9003	7173	6806	6553	6186	5933	6990	6370	49	1930	500	3990	10	1	9796800	620	13.79	0.47	12	1.99	459.00	13580.00	9230	20230829	-31.42	5640	20231031	12.23	7330	-13.64	20240111	5930	6.75	20240103	9230	-31.42	20230829	5640	12.23	20231031	2.85	N	056360	500	48 억		163050	N	N	0	N	00	N
23	20240117	150544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6240	-200	5	-3.11	1171106220	185147	19.56	6350	6430	6180	8370	4510	6440	6325.09	1.66	0	7651	7173	6806	6553	6186	5933	6990	6370	49	1930	500	3990	10	1	9796800	611	13.59	0.46	12	1.89	459.00	13580.00	9230	20230829	-32.39	5640	20231031	10.64	7330	-14.87	20240111	5930	5.23	20240103	9230	-32.39	20230829	5640	10.64	20231031	2.85	N	056360	500	48 억		163050	N	N	0	N	00	N
24	20240117	140543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6280	-160	5	-2.48	1085492610	171452	18.11	6350	6430	6180	8370	4510	6440	6330.98	1.66	0	2648	7173	6806	6553	6186	5933	6990	6370	49	1930	500	3990	10	1	9796800	615	13.68	0.46	12	1.75	459.00	13580.00	9230	20230829	-31.96	5640	20231031	11.35	7330	-14.32	20240111	5930	5.90	20240103	9230	-31.96	20230829	5640	11.35	20231031	2.85	N	056360	500	48 억		163050	N	N	0	N	00	N
25	20240117	130543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6210	-230	5	-3.57	984610640	155252	16.40	6350	6430	6180	8370	4510	6440	6341.82	1.66	0	-2396	7173	6806	6553	6186	5933	6990	6370	49	1930	500	3990	10	1	9796800	608	13.53	0.46	12	1.58	459.00	13580.00	9230	20230829	-32.72	5640	20231031	10.11	7330	-15.28	20240111	5930	4.72	20240103	9230	-32.72	20230829	5640	10.11	20231031	2.85	N	056360	500	48 억		163050	N	N	0	N	00	N
26	20240117	120544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6310	-130	5	-2.02	820349440	129067	13.63	6350	6430	6300	8370	4510	6440	6355.80	1.66	0	3661	7173	6806	6553	6186	5933	6990	6370	49	1930	500	3990	10	1	9796800	618	13.75	0.46	12	1.32	459.00	13580.00	9230	20230829	-31.64	5640	20231031	11.88	7330	-13.92	20240111	5930	6.41	20240103	9230	-31.64	20230829	5640	11.88	20231031	2.85	N	056360	500	48 억		163050	N	N	0	N	00	N
27	20240117	110544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6330	-110	5	-1.71	717653280	112814	11.92	6350	6430	6300	8370	4510	6440	6361.17	1.66	0	5221	7173	6806	6553	6186	5933	6990	6370	49	1930	500	3990	10	1	9796800	620	13.79	0.47	12	1.15	459.00	13580.00	9230	20230829	-31.42	5640	20231031	12.23	7330	-13.64	20240111	5930	6.75	20240103	9230	-31.42	20230829	5640	12.23	20231031	2.85	N	056360	500	48 억		163050	N	N	0	N	00	N
28	20240117	100541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6400	-40	5	-0.62	509492200	80081	8.46	6350	6430	6300	8370	4510	6440	6361.92	1.66	0	5022	7173	6806	6553	6186	5933	6990	6370	49	1930	500	3990	10	1	9796800	627	13.94	0.47	12	0.82	459.00	13580.00	9230	20230829	-30.66	5640	20231031	13.48	7330	-12.69	20240111	5930	7.93	20240103	9230	-30.66	20230829	5640	13.48	20231031	2.85	N	056360	500	48 억		163050	N	N	0	N	00	N
29	20240117	090543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6390	-50	5	-0.78	191989030	30182	3.19	6350	6430	6300	8370	4510	6440	6360.24	1.66	0	3002	7173	6806	6553	6186	5933	6990	6370	49	1930	500	3990	10	1	9796800	626	13.92	0.47	12	0.31	459.00	13580.00	9230	20230829	-30.77	5640	20231031	13.30	7330	-12.82	20240111	5930	7.76	20240103	9230	-30.77	20230829	5640	13.30	20231031	2.85	N	056360	500	48 억		163050	N	N	0	N	00	N
30	20240116	160541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6440	50	2	0.78	6102254570	933277	253.44	6300	6920	6300	8300	4480	6390	6538.72	1.97	0	-28411	6776	6582	6366	6172	5956	6680	6270	49	1910	500	3960	10	1	9796800	631	14.03	0.47	12	9.53	459.00	13580.00	9230	20230829	-30.23	5640	20231031	14.18	7330	-12.14	20240111	5930	8.60	20240103	9230	-30.23	20230829	5640	14.18	20231031	2.99	N	056360	500	48 억		193426	N	N	0	N	00	N
31	20240116	150541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6460	70	2	1.10	5438438650	829856	225.35	6300	6920	6300	8300	4480	6390	6553.60	1.97	0	-44831	6776	6582	6366	6172	5956	6680	6270	49	1910	500	3960	10	1	9796800	633	14.07	0.48	12	8.47	459.00	13580.00	9230	20230829	-30.01	5640	20231031	14.54	7330	-11.87	20240111	5930	8.94	20240103	9230	-30.01	20230829	5640	14.54	20231031	2.99	N	056360	500	48 억		193426	N	N	0	N	00	N
32	20240116	140542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6390	0	3	0.00	1026322690	161448	43.84	6300	6490	6300	8300	4480	6390	6356.85	1.97	0	710	6776	6582	6366	6172	5956	6680	6270	49	1910	500	3960	10	1	9796800	626	13.92	0.47	12	1.65	459.00	13580.00	9230	20230829	-30.77	5640	20231031	13.30	7330	-12.82	20240111	5930	7.76	20240103	9230	-30.77	20230829	5640	13.30	20231031	2.99	N	056360	500	48 억		193426	N	N	0	N	00	N
33	20240116	130541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6370	-20	5	-0.31	869761580	136970	37.19	6300	6490	6300	8300	4480	6390	6349.83	1.97	0	1913	6776	6582	6366	6172	5956	6680	6270	49	1910	500	3960	10	1	9796800	624	13.88	0.47	12	1.40	459.00	13580.00	9230	20230829	-30.99	5640	20231031	12.94	7330	-13.10	20240111	5930	7.42	20240103	9230	-30.99	20230829	5640	12.94	20231031	2.99	N	056360	500	48 억		193426	N	N	0	N	00	N
34	20240116	120541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6350	-40	5	-0.63	829131550	130599	35.46	6300	6490	6300	8300	4480	6390	6348.48	1.97	0	751	6776	6582	6366	6172	5956	6680	6270	49	1910	500	3960	10	1	9796800	622	13.83	0.47	12	1.33	459.00	13580.00	9230	20230829	-31.20	5640	20231031	12.59	7330	-13.37	20240111	5930	7.08	20240103	9230	-31.20	20230829	5640	12.59	20231031	2.99	N	056360	500	48 억		193426	N	N	0	N	00	N
35	20240116	110540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6340	-50	5	-0.78	705861620	111214	30.20	6300	6490	6300	8300	4480	6390	6346.63	1.97	0	1667	6776	6582	6366	6172	5956	6680	6270	49	1910	500	3960	10	1	9796800	621	13.81	0.47	12	1.14	459.00	13580.00	9230	20230829	-31.31	5640	20231031	12.41	7330	-13.51	20240111	5930	6.91	20240103	9230	-31.31	20230829	5640	12.41	20231031	2.99	N	056360	500	48 억		193426	N	N	0	N	00	N
36	20240116	100540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6340	-50	5	-0.78	617571070	97304	26.42	6300	6490	6300	8300	4480	6390	6346.53	1.97	0	-1447	6776	6582	6366	6172	5956	6680	6270	49	1910	500	3960	10	1	9796800	621	13.81	0.47	12	0.99	459.00	13580.00	9230	20230829	-31.31	5640	20231031	12.41	7330	-13.51	20240111	5930	6.91	20240103	9230	-31.31	20230829	5640	12.41	20231031	2.99	N	056360	500	48 억		193426	N	N	0	N	00	N
37	20240116	090539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6350	-40	5	-0.63	196182540	30945	8.40	6300	6490	6300	8300	4480	6390	6338.65	1.97	0	-8651	6776	6582	6366	6172	5956	6680	6270	49	1910	500	3960	10	1	9796800	622	13.83	0.47	12	0.32	459.00	13580.00	9230	20230829	-31.20	5640	20231031	12.59	7330	-13.37	20240111	5930	7.08	20240103	9230	-31.20	20230829	5640	12.59	20231031	2.99	N	056360	500	48 억		193426	N	N	0	N	00	N
38	20240115	160539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6390	120	2	1.91	2305993310	363858	118.14	6270	6560	6150	8150	4390	6270	6337.54	1.88	0	9531	6456	6362	6256	6162	6056	6310	6110	49	1880	500	3880	10	1	9796800	626	13.92	0.47	12	3.71	459.00	13580.00	9230	20230829	-30.77	5640	20231031	13.30	7330	-12.82	20240111	5930	7.76	20240103	9230	-30.77	20230829	5640	13.30	20231031	2.42	N	056360	500	48 억		183794	N	N	0	N	00	N
39	20240115	150540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6320	50	2	0.80	2208360200	348516	113.16	6270	6560	6150	8150	4390	6270	6336.47	1.88	0	10095	6456	6362	6256	6162	6056	6310	6110	49	1880	500	3880	10	1	9796800	619	13.77	0.47	12	3.56	459.00	13580.00	9230	20230829	-31.53	5640	20231031	12.06	7330	-13.78	20240111	5930	6.58	20240103	9230	-31.53	20230829	5640	12.06	20231031	2.42	N	056360	500	48 억		183794	N	N	0	N	00	N
40	20240115	140541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6370	100	2	1.59	2011525670	317474	103.08	6270	6560	6150	8150	4390	6270	6336.03	1.88	0	1869	6456	6362	6256	6162	6056	6310	6110	49	1880	500	3880	10	1	9796800	624	13.88	0.47	12	3.24	459.00	13580.00	9230	20230829	-30.99	5640	20231031	12.94	7330	-13.10	20240111	5930	7.42	20240103	9230	-30.99	20230829	5640	12.94	20231031	2.42	N	056360	500	48 억		183794	N	N	0	N	00	N
41	20240115	130539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6350	80	2	1.28	1800251860	284391	92.34	6270	6560	6150	8150	4390	6270	6330.20	1.88	0	747	6456	6362	6256	6162	6056	6310	6110	49	1880	500	3880	10	1	9796800	622	13.83	0.47	12	2.90	459.00	13580.00	9230	20230829	-31.20	5640	20231031	12.59	7330	-13.37	20240111	5930	7.08	20240103	9230	-31.20	20230829	5640	12.59	20231031	2.42	N	056360	500	48 억		183794	N	N	0	N	00	N
42	20240115	120539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6330	60	2	0.96	1492770400	236147	76.68	6270	6560	6150	8150	4390	6270	6321.36	1.88	0	-10446	6456	6362	6256	6162	6056	6310	6110	49	1880	500	3880	10	1	9796800	620	13.79	0.47	12	2.41	459.00	13580.00	9230	20230829	-31.42	5640	20231031	12.23	7330	-13.64	20240111	5930	6.75	20240103	9230	-31.42	20230829	5640	12.23	20231031	2.42	N	056360	500	48 억		183794	N	N	0	N	00	N
43	20240115	110538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6260	-10	5	-0.16	1282401300	202647	65.80	6270	6560	6150	8150	4390	6270	6328.25	1.88	0	-16742	6456	6362	6256	6162	6056	6310	6110	49	1880	500	3880	10	1	9796800	613	13.64	0.46	12	2.07	459.00	13580.00	9230	20230829	-32.18	5640	20231031	10.99	7330	-14.60	20240111	5930	5.56	20240103	9230	-32.18	20230829	5640	10.99	20231031	2.42	N	056360	500	48 억		183794	N	N	0	N	00	N
44	20240115	100537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6300	30	2	0.48	373238560	59611	19.36	6270	6320	6150	8150	4390	6270	6261.24	1.88	0	1856	6456	6362	6256	6162	6056	6310	6110	49	1880	500	3880	10	1	9796800	617	13.73	0.46	12	0.61	459.00	13580.00	9230	20230829	-31.74	5640	20231031	11.70	7330	-14.05	20240111	5930	6.24	20240103	9230	-31.74	20230829	5640	11.70	20231031	2.42	N	056360	500	48 억		183794	N	N	0	N	00	N
45	20240115	090539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6240	-30	5	-0.48	94130260	15149	4.92	6270	6280	6150	8150	4390	6270	6213.61	1.88	0	-6937	6456	6362	6256	6162	6056	6310	6110	49	1880	500	3880	10	1	9796800	611	13.59	0.46	12	0.15	459.00	13580.00	9230	20230829	-32.39	5640	20231031	10.64	7330	-14.87	20240111	5930	5.23	20240103	9230	-32.39	20230829	5640	10.64	20231031	2.42	N	056360	500	48 억		183794	N	N	0	N	00	N
46	20240112	160536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6270	-40	5	-0.63	1903434020	304830	4.49	6300	6350	6150	8200	4420	6310	6244.03	1.28	0	58027	7796	7052	6586	5842	5376	7425	6215	49	1890	500	3910	10	1	9796800	614	13.66	0.46	12	3.11	459.00	13580.00	9230	20230829	-32.07	5640	20231031	11.17	7330	-14.46	20240111	5930	5.73	20240103	9230	-32.07	20230829	5640	11.17	20231031	2.43	N	056360	500	48 억		124914	N	N	0	N	00	N
47	20240112	150537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6220	-90	5	-1.43	1825652830	292398	4.31	6300	6350	6150	8200	4420	6310	6243.52	1.28	0	61396	7796	7052	6586	5842	5376	7425	6215	49	1890	500	3910	10	1	9796800	609	13.55	0.46	12	2.98	459.00	13580.00	9230	20230829	-32.61	5640	20231031	10.28	7330	-15.14	20240111	5930	4.89	20240103	9230	-32.61	20230829	5640	10.28	20231031	2.43	N	056360	500	48 억		124914	N	N	0	N	00	N
48	20240112	140537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6260	-50	5	-0.79	1679800480	268976	3.96	6300	6350	6150	8200	4420	6310	6244.95	1.28	0	59581	7796	7052	6586	5842	5376	7425	6215	49	1890	500	3910	10	1	9796800	613	13.64	0.46	12	2.75	459.00	13580.00	9230	20230829	-32.18	5640	20231031	10.99	7330	-14.60	20240111	5930	5.56	20240103	9230	-32.18	20230829	5640	10.99	20231031	2.43	N	056360	500	48 억		124914	N	N	0	N	00	N
49	20240112	130535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6290	-20	5	-0.32	1545842210	247497	3.65	6300	6350	6150	8200	4420	6310	6245.67	1.28	0	56530	7796	7052	6586	5842	5376	7425	6215	49	1890	500	3910	10	1	9796800	616	13.70	0.46	12	2.53	459.00	13580.00	9230	20230829	-31.85	5640	20231031	11.52	7330	-14.19	20240111	5930	6.07	20240103	9230	-31.85	20230829	5640	11.52	20231031	2.43	N	056360	500	48 억		124914	N	N	0	N	00	N
50	20240112	120538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6270	-40	5	-0.63	1420322770	227452	3.35	6300	6350	6150	8200	4420	6310	6244.23	1.28	0	56026	7796	7052	6586	5842	5376	7425	6215	49	1890	500	3910	10	1	9796800	614	13.66	0.46	12	2.32	459.00	13580.00	9230	20230829	-32.07	5640	20231031	11.17	7330	-14.46	20240111	5930	5.73	20240103	9230	-32.07	20230829	5640	11.17	20231031	2.43	N	056360	500	48 억		124914	N	N	0	N	00	N
51	20240112	110535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6300	-10	5	-0.16	1117302280	178797	2.63	6300	6350	6150	8200	4420	6310	6248.69	1.28	0	47390	7796	7052	6586	5842	5376	7425	6215	49	1890	500	3910	10	1	9796800	617	13.73	0.46	12	1.83	459.00	13580.00	9230	20230829	-31.74	5640	20231031	11.70	7330	-14.05	20240111	5930	6.24	20240103	9230	-31.74	20230829	5640	11.70	20231031	2.43	N	056360	500	48 억		124914	N	N	0	N	00	N
52	20240112	100535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6210	-100	5	-1.58	960696550	153701	2.26	6300	6350	6150	8200	4420	6310	6250.07	1.28	0	38794	7796	7052	6586	5842	5376	7425	6215	49	1890	500	3910	10	1	9796800	608	13.53	0.46	12	1.57	459.00	13580.00	9230	20230829	-32.72	5640	20231031	10.11	7330	-15.28	20240111	5930	4.72	20240103	9230	-32.72	20230829	5640	10.11	20231031	2.43	N	056360	500	48 억		124914	N	N	0	N	00	N
53	20240112	090535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6300	-10	5	-0.16	208627070	33286	0.49	6300	6330	6200	8200	4420	6310	6266.53	1.28	0	1823	7796	7052	6586	5842	5376	7425	6215	49	1890	500	3910	10	1	9796800	617	13.73	0.46	12	0.34	459.00	13580.00	9230	20230829	-31.74	5640	20231031	11.70	7330	-14.05	20240111	5930	6.24	20240103	9230	-31.74	20230829	5640	11.70	20231031	2.43	N	056360	500	48 억		124914	N	N	0	N	00	N
54	20240111	160533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6310	230	2	3.78	46274358360	6769925	21995.27	6120	7330	6120	7900	4260	6080	6835.36	2.50	0	-130175	6313	6196	6133	6016	5953	6165	5985	49	1820	500	3760	10	1	9796800	618	13.75	0.46	12	69.10	459.00	13580.00	9230	20230829	-31.64	5640	20231031	11.88	7330	-13.92	20240111	5930	6.41	20240103	9230	-31.64	20230829	5640	11.88	20231031	2.50	N	056360	500	48 억		245383	N	N	0	N	00	N
55	20240111	150536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6330	250	2	4.11	45843848960	6701780	21773.87	6120	7330	6120	7900	4260	6080	6840.55	2.50	0	-149464	6313	6196	6133	6016	5953	6165	5985	49	1820	500	3760	10	1	9796800	620	13.79	0.47	12	68.41	459.00	13580.00	9230	20230829	-31.42	5640	20231031	12.23	7330	-13.64	20240111	5930	6.75	20240103	9230	-31.42	20230829	5640	12.23	20231031	2.50	N	056360	500	48 억		245383	N	N	0	N	00	N
56	20240111	140535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6320	240	2	3.95	45147811800	6592136	21417.64	6120	7330	6120	7900	4260	6080	6848.74	2.50	0	-165977	6313	6196	6133	6016	5953	6165	5985	49	1820	500	3760	10	1	9796800	619	13.77	0.47	12	67.29	459.00	13580.00	9230	20230829	-31.53	5640	20231031	12.06	7330	-13.78	20240111	5930	6.58	20240103	9230	-31.53	20230829	5640	12.06	20231031	2.50	N	056360	500	48 억		245383	N	N	0	N	00	N
57	20240111	130533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6330	250	2	4.11	43817921910	6381510	20733.32	6120	7330	6120	7900	4260	6080	6866.39	2.50	0	-176037	6313	6196	6133	6016	5953	6165	5985	49	1820	500	3760	10	1	9796800	620	13.79	0.47	12	65.14	459.00	13580.00	9230	20230829	-31.42	5640	20231031	12.23	7330	-13.64	20240111	5930	6.75	20240103	9230	-31.42	20230829	5640	12.23	20231031	2.50	N	056360	500	48 억		245383	N	N	0	N	00	N
58	20240111	120534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7070	990	2	16.28	30757163760	4483372	14566.33	6120	7230	6120	7900	4260	6080	6860.27	2.50	0	-125610	6313	6196	6133	6016	5953	6165	5985	49	1820	500	3760	10	1	9796800	693	15.40	0.52	12	45.76	459.00	13580.00	9230	20230829	-23.40	5640	20231031	25.35	7230	-2.21	20240111	5930	19.22	20240103	9230	-23.40	20230829	5640	25.35	20231031	2.50	N	056360	500	48 억		245383	N	N	0	N	00	N
59	20240111	110536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6800	720	2	11.84	21889942260	3206218	10416.90	6120	7230	6120	7900	4260	6080	6827.34	2.50	0	-96321	6313	6196	6133	6016	5953	6165	5985	49	1820	500	3760	10	1	9796800	666	14.81	0.50	12	32.73	459.00	13580.00	9230	20230829	-26.33	5640	20231031	20.57	7230	-5.95	20240111	5930	14.67	20240103	9230	-26.33	20230829	5640	20.57	20231031	2.50	N	056360	500	48 억		245383	N	N	0	N	00	N
60	20240111	100534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7040	960	2	15.79	10658933920	1574732	5116.25	6120	7100	6120	7900	4260	6080	6768.73	2.50	0	-39959	6313	6196	6133	6016	5953	6165	5985	49	1820	500	3760	10	1	9796800	690	15.34	0.52	12	16.07	459.00	13580.00	9230	20230829	-23.73	5640	20231031	24.82	7100	-0.85	20240111	5930	18.72	20240103	9230	-23.73	20230829	5640	24.82	20231031	2.50	N	056360	500	48 억		245383	N	N	0	N	00	N
61	20240111	090533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6140	60	2	0.99	13520500	2198	7.14	6120	6200	6120	7900	4260	6080	6151.27	2.50	0	-391	6313	6196	6133	6016	5953	6165	5985	49	1820	500	3760	10	1	9796800	602	13.38	0.45	12	0.02	459.00	13580.00	9230	20230829	-33.48	5640	20231031	8.87	6250	-1.76	20240110	5930	3.54	20240103	9230	-33.48	20230829	5640	8.87	20231031	2.50	N	056360	500	48 억		245383	N	N	0	N	00	N
62	20240110	160532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6080	-90	5	-1.46	186861240	30515	28.42	6140	6250	6070	8020	4320	6170	6124.02	2.54	0	-2832	6296	6232	6136	6072	5976	6265	6105	49	1850	500	3820	10	1	9796800	596	13.25	0.45	12	0.31	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	6250	-2.72	20240110	5930	2.53	20240103	9230	-34.13	20230829	5640	7.80	20231031	2.49	N	056360	500	48 억		248509	N	N	0	N	00	N
63	20240110	150533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6100	-70	5	-1.13	157837200	25742	23.98	6140	6250	6080	8020	4320	6170	6131.50	2.54	0	-3205	6296	6232	6136	6072	5976	6265	6105	49	1850	500	3820	10	1	9796800	598	13.29	0.45	12	0.26	459.00	13580.00	9230	20230829	-33.91	5640	20231031	8.16	6250	-2.40	20240110	5930	2.87	20240103	9230	-33.91	20230829	5640	8.16	20231031	2.49	N	056360	500	48 억		248509	N	N	0	N	00	N
64	20240110	140534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6100	-70	5	-1.13	126715020	20636	19.22	6140	6250	6080	8020	4320	6170	6140.48	2.54	0	-2961	6296	6232	6136	6072	5976	6265	6105	49	1850	500	3820	10	1	9796800	598	13.29	0.45	12	0.21	459.00	13580.00	9230	20230829	-33.91	5640	20231031	8.16	6250	-2.40	20240110	5930	2.87	20240103	9230	-33.91	20230829	5640	8.16	20231031	2.49	N	056360	500	48 억		248509	N	N	0	N	00	N
65	20240110	130533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6130	-40	5	-0.65	115763140	18841	17.55	6140	6250	6080	8020	4320	6170	6144.21	2.54	0	-2960	6296	6232	6136	6072	5976	6265	6105	49	1850	500	3820	10	1	9796800	601	13.36	0.45	12	0.19	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	6250	-1.92	20240110	5930	3.37	20240103	9230	-33.59	20230829	5640	8.69	20231031	2.49	N	056360	500	48 억		248509	N	N	0	N	00	N
66	20240110	120534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6140	-30	5	-0.49	110808490	18032	16.80	6140	6250	6080	8020	4320	6170	6145.10	2.54	0	-2728	6296	6232	6136	6072	5976	6265	6105	49	1850	500	3820	10	1	9796800	602	13.38	0.45	12	0.18	459.00	13580.00	9230	20230829	-33.48	5640	20231031	8.87	6250	-1.76	20240110	5930	3.54	20240103	9230	-33.48	20230829	5640	8.87	20231031	2.49	N	056360	500	48 억		248509	N	N	0	N	00	N
67	20240110	110533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6130	-40	5	-0.65	87133530	14157	13.19	6140	6250	6080	8020	4320	6170	6154.80	2.54	0	-2238	6296	6232	6136	6072	5976	6265	6105	49	1850	500	3820	10	1	9796800	601	13.36	0.45	12	0.14	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	6250	-1.92	20240110	5930	3.37	20240103	9230	-33.59	20230829	5640	8.69	20231031	2.49	N	056360	500	48 억		248509	N	N	0	N	00	N
68	20240110	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6130	-40	5	-0.65	77518460	12589	11.73	6140	6250	6080	8020	4320	6170	6157.63	2.54	0	-1975	6296	6232	6136	6072	5976	6265	6105	49	1850	500	3820	10	1	9796800	601	13.36	0.45	12	0.13	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	6250	-1.92	20240110	5930	3.37	20240103	9230	-33.59	20230829	5640	8.69	20231031	2.49	N	056360	500	48 억		248509	N	N	0	N	00	N
69	20240110	090532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6200	30	2	0.49	24858300	4016	3.74	6140	6250	6140	8020	4320	6170	6189.83	2.54	0	-1460	6296	6232	6136	6072	5976	6265	6105	49	1850	500	3820	10	1	9796800	607	13.51	0.46	12	0.04	459.00	13580.00	9230	20230829	-32.83	5640	20231031	9.93	6250	-0.80	20240110	5930	4.55	20240103	9230	-32.83	20230829	5640	9.93	20231031	2.49	N	056360	500	48 억		248509	N	N	0	N	00	N
70	20240109	160531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6170	130	2	2.15	656662500	106658	230.95	6100	6200	6040	7850	4230	6040	6156.69	2.26	0	26707	6306	6172	6066	5932	5826	6240	6000	49	1810	500	3740	10	1	9796800	604	13.44	0.45	12	1.09	459.00	13580.00	9230	20230829	-33.15	5640	20231031	9.40	6200	0.00	20240108	5930	4.05	20240103	9230	-33.15	20230829	5640	9.40	20231031	2.51	N	056360	500	48 억		221802	N	N	0	N	00	N
71	20240109	150532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6120	80	2	1.32	608941160	98905	214.16	6100	6200	6040	7850	4230	6040	6156.83	2.26	0	24572	6306	6172	6066	5932	5826	6240	6000	49	1810	500	3740	10	1	9796800	600	13.33	0.45	12	1.01	459.00	13580.00	9230	20230829	-33.69	5640	20231031	8.51	6200	0.00	20240108	5930	3.20	20240103	9230	-33.69	20230829	5640	8.51	20231031	2.51	N	056360	500	48 억		221802	N	N	0	N	00	N
72	20240109	140531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6150	110	2	1.82	592531360	96228	208.37	6100	6200	6040	7850	4230	6040	6157.58	2.26	0	23779	6306	6172	6066	5932	5826	6240	6000	49	1810	500	3740	10	1	9796800	603	13.40	0.45	12	0.98	459.00	13580.00	9230	20230829	-33.37	5640	20231031	9.04	6200	0.00	20240108	5930	3.71	20240103	9230	-33.37	20230829	5640	9.04	20231031	2.51	N	056360	500	48 억		221802	N	N	0	N	00	N
73	20240109	130531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6150	110	2	1.82	543960330	88302	191.20	6100	6200	6040	7850	4230	6040	6160.23	2.26	0	24187	6306	6172	6066	5932	5826	6240	6000	49	1810	500	3740	10	1	9796800	603	13.40	0.45	12	0.90	459.00	13580.00	9230	20230829	-33.37	5640	20231031	9.04	6200	0.00	20240108	5930	3.71	20240103	9230	-33.37	20230829	5640	9.04	20231031	2.51	N	056360	500	48 억		221802	N	N	0	N	00	N
74	20240109	120536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6160	120	2	1.99	520873680	84552	183.08	6100	6200	6040	7850	4230	6040	6160.39	2.26	0	24541	6306	6172	6066	5932	5826	6240	6000	49	1810	500	3740	10	1	9796800	603	13.42	0.45	12	0.86	459.00	13580.00	9230	20230829	-33.26	5640	20231031	9.22	6200	0.00	20240108	5930	3.88	20240103	9230	-33.26	20230829	5640	9.22	20231031	2.51	N	056360	500	48 억		221802	N	N	0	N	00	N
75	20240109	110532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6170	130	2	2.15	396245750	64298	139.23	6100	6200	6040	7850	4230	6040	6162.65	2.26	0	18632	6306	6172	6066	5932	5826	6240	6000	49	1810	500	3740	10	1	9796800	604	13.44	0.45	12	0.66	459.00	13580.00	9230	20230829	-33.15	5640	20231031	9.40	6200	0.00	20240108	5930	4.05	20240103	9230	-33.15	20230829	5640	9.40	20231031	2.51	N	056360	500	48 억		221802	N	N	0	N	00	N
76	20240109	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6180	140	2	2.32	311290760	50542	109.44	6100	6200	6040	7850	4230	6040	6159.05	2.26	0	16053	6306	6172	6066	5932	5826	6240	6000	49	1810	500	3740	10	1	9796800	605	13.46	0.46	12	0.52	459.00	13580.00	9230	20230829	-33.04	5640	20231031	9.57	6200	0.00	20240108	5930	4.22	20240103	9230	-33.04	20230829	5640	9.57	20231031	2.51	N	056360	500	48 억		221802	N	N	0	N	00	N
77	20240109	090531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6050	10	2	0.17	11030480	1812	3.92	6100	6120	6040	7850	4230	6040	6087.46	2.26	0	-239	6306	6172	6066	5932	5826	6240	6000	49	1810	500	3740	10	1	9796800	593	13.18	0.45	12	0.02	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	6200	-2.42	20240108	5930	2.02	20240103	9230	-34.45	20230829	5640	7.27	20231031	2.51	N	056360	500	48 억		221802	N	N	0	N	00	N
78	20240108	160531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6040	50	2	0.83	276302430	45291	278.56	6000	6200	5960	7780	4200	5990	6100.60	2.33	0	-6676	6090	6040	5990	5940	5890	6065	5965	49	1790	500	3710	10	1	9796800	592	13.16	0.44	12	0.46	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	6200	-2.58	20240108	5930	1.85	20240103	9230	-34.56	20230829	5640	7.09	20231031	2.54	N	056360	500	48 억		228510	N	N	0	N	00	N
79	20240108	150532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6040	50	2	0.83	271184260	44444	273.35	6000	6200	5960	7780	4200	5990	6101.71	2.33	0	-6961	6090	6040	5990	5940	5890	6065	5965	49	1790	500	3710	10	1	9796800	592	13.16	0.44	12	0.45	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	6200	-2.58	20240108	5930	1.85	20240103	9230	-34.56	20230829	5640	7.09	20231031	2.54	N	056360	500	48 억		228510	N	N	0	N	00	N
80	20240108	140531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6070	80	2	1.34	254665920	41726	256.63	6000	6200	5960	7780	4200	5990	6103.29	2.33	0	-6966	6090	6040	5990	5940	5890	6065	5965	49	1790	500	3710	10	1	9796800	595	13.22	0.45	12	0.43	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	6200	-2.10	20240108	5930	2.36	20240103	9230	-34.24	20230829	5640	7.62	20231031	2.54	N	056360	500	48 억		228510	N	N	0	N	00	N
81	20240108	130530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6100	110	2	1.84	239213470	39179	240.97	6000	6200	5960	7780	4200	5990	6105.66	2.33	0	-7072	6090	6040	5990	5940	5890	6065	5965	49	1790	500	3710	10	1	9796800	598	13.29	0.45	12	0.40	459.00	13580.00	9230	20230829	-33.91	5640	20231031	8.16	6200	-1.61	20240108	5930	2.87	20240103	9230	-33.91	20230829	5640	8.16	20231031	2.54	N	056360	500	48 억		228510	N	N	0	N	00	N
82	20240108	120532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6090	100	2	1.67	226246530	37047	227.86	6000	6200	5960	7780	4200	5990	6107.01	2.33	0	-7432	6090	6040	5990	5940	5890	6065	5965	49	1790	500	3710	10	1	9796800	597	13.27	0.45	12	0.38	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	6200	-1.77	20240108	5930	2.70	20240103	9230	-34.02	20230829	5640	7.98	20231031	2.54	N	056360	500	48 억		228510	N	N	0	N	00	N
83	20240108	110532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6080	90	2	1.50	222863730	36492	224.44	6000	6200	5960	7780	4200	5990	6107.19	2.33	0	-7288	6090	6040	5990	5940	5890	6065	5965	49	1790	500	3710	10	1	9796800	596	13.25	0.45	12	0.37	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	6200	-1.94	20240108	5930	2.53	20240103	9230	-34.13	20230829	5640	7.80	20231031	2.54	N	056360	500	48 억		228510	N	N	0	N	00	N
84	20240108	100533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6100	110	2	1.84	197383120	32316	198.76	6000	6200	5960	7780	4200	5990	6107.91	2.33	0	-7048	6090	6040	5990	5940	5890	6065	5965	49	1790	500	3710	10	1	9796800	598	13.29	0.45	12	0.33	459.00	13580.00	9230	20230829	-33.91	5640	20231031	8.16	6200	-1.61	20240108	5930	2.87	20240103	9230	-33.91	20230829	5640	8.16	20231031	2.54	N	056360	500	48 억		228510	N	N	0	N	00	N
85	20240108	090530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	-10	5	-0.17	1965040	328	2.02	6000	6000	5960	7780	4200	5990	5990.98	2.33	0	-202	6090	6040	5990	5940	5890	6065	5965	49	1790	500	3710	10	1	9796800	586	13.03	0.44	12	0.00	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	6070	-1.48	20240102	5930	0.84	20240103	9230	-35.21	20230829	5640	6.03	20231031	2.54	N	056360	500	48 억		228510	N	N	0	N	00	N
86	20240105	160530	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5990	10	2	0.17	96751910	16135	64.94	5960	6040	5940	7770	4190	5980	5996.40	2.33	0	-1089	6066	6022	5986	5942	5906	6005	5925	49	1790	500	3700	10	1	9796800	587	13.05	0.44	12	0.16	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	6070	-1.32	20240102	5930	1.01	20240103	9230	-35.10	20230829	5640	6.21	20231031	2.53	N	056360	500	48 억		228599	N	N	0	N	00	N
87	20240105	150532	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6000	20	2	0.33	91437330	15247	61.37	5960	6040	5940	7770	4190	5980	5997.07	2.33	0	-1252	6066	6022	5986	5942	5906	6005	5925	49	1790	500	3700	10	1	9796800	588	13.07	0.44	12	0.16	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	6070	-1.15	20240102	5930	1.18	20240103	9230	-34.99	20230829	5640	6.38	20231031	2.53	N	056360	500	48 억		228599	N	N	0	N	00	N
88	20240105	140529	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6010	30	2	0.50	87928500	14662	59.01	5960	6040	5940	7770	4190	5980	5997.03	2.33	0	-1399	6066	6022	5986	5942	5906	6005	5925	49	1790	500	3700	10	1	9796800	589	13.09	0.44	12	0.15	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	6070	-0.99	20240102	5930	1.35	20240103	9230	-34.89	20230829	5640	6.56	20231031	2.53	N	056360	500	48 억		228599	N	N	0	N	00	N
89	20240105	130530	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6010	30	2	0.50	81637170	13614	54.79	5960	6040	5940	7770	4190	5980	5996.56	2.33	0	-1371	6066	6022	5986	5942	5906	6005	5925	49	1790	500	3700	10	1	9796800	589	13.09	0.44	12	0.14	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	6070	-0.99	20240102	5930	1.35	20240103	9230	-34.89	20230829	5640	6.56	20231031	2.53	N	056360	500	48 억		228599	N	N	0	N	00	N
90	20240105	120530	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6000	20	2	0.33	61624100	10293	41.43	5960	6030	5940	7770	4190	5980	5986.99	2.33	0	-1448	6066	6022	5986	5942	5906	6005	5925	49	1790	500	3700	10	1	9796800	588	13.07	0.44	12	0.11	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	6070	-1.15	20240102	5930	1.18	20240103	9230	-34.99	20230829	5640	6.38	20231031	2.53	N	056360	500	48 억		228599	N	N	0	N	00	N
91	20240105	110529	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5990	10	2	0.17	57169880	9553	38.45	5960	6030	5940	7770	4190	5980	5984.49	2.33	0	-1716	6066	6022	5986	5942	5906	6005	5925	49	1790	500	3700	10	1	9796800	587	13.05	0.44	12	0.10	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	6070	-1.32	20240102	5930	1.01	20240103	9230	-35.10	20230829	5640	6.21	20231031	2.53	N	056360	500	48 억		228599	N	N	0	N	00	N
92	20240105	100532	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6010	30	2	0.50	37443240	6274	25.25	5960	6030	5940	7770	4190	5980	5968.00	2.33	0	-1864	6066	6022	5986	5942	5906	6005	5925	49	1790	500	3700	10	1	9796800	589	13.09	0.44	12	0.06	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	6070	-0.99	20240102	5930	1.35	20240103	9230	-34.89	20230829	5640	6.56	20231031	2.53	N	056360	500	48 억		228599	N	N	0	N	00	N
93	20240105	090529	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5990	10	2	0.17	3636760	610	2.46	5960	6030	5960	7770	4190	5980	5961.90	2.33	0	-6	6066	6022	5986	5942	5906	6005	5925	49	1790	500	3700	10	1	9796800	587	13.05	0.44	12	0.01	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	6070	-1.32	20240102	5930	1.01	20240103	9230	-35.10	20230829	5640	6.21	20231031	2.53	N	056360	500	48 억		228599	N	N	0	N	00	N
94	20240104	160527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	-40	5	-0.66	137845400	23059	119.70	6010	6030	5950	7820	4220	6020	5977.94	2.39	0	-5098	6120	6070	6000	5950	5880	6095	5975	49	1800	500	3730	10	1	9796800	586	13.03	0.44	12	0.24	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	6070	-1.48	20240102	5930	0.84	20240103	9230	-35.21	20230829	5640	6.03	20231031	2.54	N	056360	500	48 억		233697	N	N	0	N	00	N
95	20240104	150528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5970	-50	5	-0.83	126054040	21083	109.44	6010	6030	5950	7820	4220	6020	5978.94	2.39	0	-4596	6120	6070	6000	5950	5880	6095	5975	49	1800	500	3730	10	1	9796800	585	13.01	0.44	12	0.22	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	6070	-1.65	20240102	5930	0.67	20240103	9230	-35.32	20230829	5640	5.85	20231031	2.54	N	056360	500	48 억		233697	N	N	0	N	00	N
96	20240104	140528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	-20	5	-0.33	90192910	15062	78.19	6010	6030	5960	7820	4220	6020	5988.11	2.39	0	-3002	6120	6070	6000	5950	5880	6095	5975	49	1800	500	3730	10	1	9796800	588	13.07	0.44	12	0.15	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	6070	-1.15	20240102	5930	1.18	20240103	9230	-34.99	20230829	5640	6.38	20231031	2.54	N	056360	500	48 억		233697	N	N	0	N	00	N
97	20240104	130529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	-40	5	-0.66	87493600	14611	75.85	6010	6030	5960	7820	4220	6020	5988.20	2.39	0	-2686	6120	6070	6000	5950	5880	6095	5975	49	1800	500	3730	10	1	9796800	586	13.03	0.44	12	0.15	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	6070	-1.48	20240102	5930	0.84	20240103	9230	-35.21	20230829	5640	6.03	20231031	2.54	N	056360	500	48 억		233697	N	N	0	N	00	N
98	20240104	120526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	-20	5	-0.33	83682560	13973	72.53	6010	6030	5970	7820	4220	6020	5988.88	2.39	0	-2585	6120	6070	6000	5950	5880	6095	5975	49	1800	500	3730	10	1	9796800	588	13.07	0.44	12	0.14	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	6070	-1.15	20240102	5930	1.18	20240103	9230	-34.99	20230829	5640	6.38	20231031	2.54	N	056360	500	48 억		233697	N	N	0	N	00	N
99	20240104	110527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	-20	5	-0.33	61392650	10252	53.22	6010	6030	5970	7820	4220	6020	5988.36	2.39	0	-1550	6120	6070	6000	5950	5880	6095	5975	49	1800	500	3730	10	1	9796800	588	13.07	0.44	12	0.10	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	6070	-1.15	20240102	5930	1.18	20240103	9230	-34.99	20230829	5640	6.38	20231031	2.54	N	056360	500	48 억		233697	N	N	0	N	00	N
100	20240104	100527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6010	-10	5	-0.17	42028380	7017	36.43	6010	6030	5980	7820	4220	6020	5989.51	2.39	0	389	6120	6070	6000	5950	5880	6095	5975	49	1800	500	3730	10	1	9796800	589	13.09	0.44	12	0.07	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	6070	-0.99	20240102	5930	1.35	20240103	9230	-34.89	20230829	5640	6.56	20231031	2.54	N	056360	500	48 억		233697	N	N	0	N	00	N
101	20240104	090529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	-20	5	-0.33	300480	50	0.26	6010	6010	6000	7820	4220	6020	6009.60	2.39	0	20	6120	6070	6000	5950	5880	6095	5975	49	1800	500	3730	10	1	9796800	588	13.07	0.44	12	0.00	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	6070	-1.15	20240102	5930	1.18	20240103	9230	-34.99	20230829	5640	6.38	20231031	2.54	N	056360	500	48 억		233697	N	N	0	N	00	N
102	20240103	160526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6020	20	2	0.33	115261680	19264	90.67	6000	6050	5930	7800	4200	6000	5983.27	2.40	0	-1692	6133	6066	6003	5936	5873	6035	5905	49	1800	500	3720	10	1	9796800	590	13.12	0.44	12	0.20	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	6070	-0.82	20240102	5930	1.52	20240103	9230	-34.78	20230829	5640	6.74	20231031	2.53	N	056360	500	48 억		235389	N	N	0	N	00	N
103	20240103	150526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6010	10	2	0.17	110977050	18552	87.32	6000	6050	5930	7800	4200	6000	5981.95	2.40	0	-1768	6133	6066	6003	5936	5873	6035	5905	49	1800	500	3720	10	1	9796800	589	13.09	0.44	12	0.19	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	6070	-0.99	20240102	5930	1.35	20240103	9230	-34.89	20230829	5640	6.56	20231031	2.53	N	056360	500	48 억		235389	N	N	0	N	00	N
104	20240103	140524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	-10	5	-0.17	99601030	16657	78.40	6000	6050	5930	7800	4200	6000	5979.53	2.40	0	-1978	6133	6066	6003	5936	5873	6035	5905	49	1800	500	3720	10	1	9796800	587	13.05	0.44	12	0.17	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	6070	-1.32	20240102	5930	1.01	20240103	9230	-35.10	20230829	5640	6.21	20231031	2.53	N	056360	500	48 억		235389	N	N	0	N	00	N
105	20240103	130525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	-10	5	-0.17	91229260	15268	71.86	6000	6050	5930	7800	4200	6000	5975.19	2.40	0	-2092	6133	6066	6003	5936	5873	6035	5905	49	1800	500	3720	10	1	9796800	587	13.05	0.44	12	0.16	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	6070	-1.32	20240102	5930	1.01	20240103	9230	-35.10	20230829	5640	6.21	20231031	2.53	N	056360	500	48 억		235389	N	N	0	N	00	N
106	20240103	120529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5950	-50	5	-0.83	46677550	7817	36.79	6000	6000	5930	7800	4200	6000	5971.29	2.40	0	-2579	6133	6066	6003	5936	5873	6035	5905	49	1800	500	3720	10	1	9796800	583	12.96	0.44	12	0.08	459.00	13580.00	9230	20230829	-35.54	5640	20231031	5.50	6070	-1.98	20240102	5930	0.34	20240103	9230	-35.54	20230829	5640	5.50	20231031	2.53	N	056360	500	48 억		235389	N	N	0	N	00	N
107	20240103	110525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5970	-30	5	-0.50	30463900	5106	24.03	6000	6000	5930	7800	4200	6000	5966.29	2.40	0	-3235	6133	6066	6003	5936	5873	6035	5905	49	1800	500	3720	10	1	9796800	585	13.01	0.44	12	0.05	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	6070	-1.65	20240102	5930	0.67	20240103	9230	-35.32	20230829	5640	5.85	20231031	2.53	N	056360	500	48 억		235389	N	N	0	N	00	N
108	20240103	100525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5930	-70	5	-1.17	28111030	4711	22.17	6000	6000	5930	7800	4200	6000	5967.10	2.40	0	-3191	6133	6066	6003	5936	5873	6035	5905	49	1800	500	3720	10	1	9796800	581	12.92	0.44	12	0.05	459.00	13580.00	9230	20230829	-35.75	5640	20231031	5.14	6070	-2.31	20240102	5930	0.00	20240103	9230	-35.75	20230829	5640	5.14	20231031	2.53	N	056360	500	48 억		235389	N	N	0	N	00	N
109	20240103	090524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5950	-50	5	-0.83	2859810	477	2.25	6000	6000	5940	7800	4200	6000	5995.41	2.40	0	-173	6133	6066	6003	5936	5873	6035	5905	49	1800	500	3720	10	1	9796800	583	12.96	0.44	12	0.00	459.00	13580.00	9230	20230829	-35.54	5640	20231031	5.50	6070	-1.98	20240102	5940	0.17	20240103	9230	-35.54	20230829	5640	5.50	20231031	2.53	N	056360	500	48 억		235389	N	N	0	N	00	N
110	20240102	160524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	20	2	0.33	127207180	21231	72.90	6070	6070	5940	7770	4190	5980	5991.57	2.38	0	2126	6286	6132	5886	5732	5486	6010	5610	49	1790	500	3700	10	1	9796800	588	13.07	0.44	12	0.22	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	6070	-1.15	20240102	5940	1.01	20240102	9230	-34.99	20230829	5640	6.38	20231031	2.56	N	056360	500	48 억		233164	N	N	0	N	00	N
111	20240102	150524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	10	2	0.17	109687210	18311	62.87	6070	6070	5940	7770	4190	5980	5990.24	2.38	0	1712	6286	6132	5886	5732	5486	6010	5610	49	1790	500	3700	10	1	9796800	587	13.05	0.44	12	0.19	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	6070	-1.32	20240102	5940	0.84	20240102	9230	-35.10	20230829	5640	6.21	20231031	2.56	N	056360	500	48 억		233164	N	N	0	N	00	N
112	20240102	140525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5970	-10	5	-0.17	83571580	13952	47.91	6070	6070	5940	7770	4190	5980	5989.94	2.38	0	-413	6286	6132	5886	5732	5486	6010	5610	49	1790	500	3700	10	1	9796800	585	13.01	0.44	12	0.14	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	6070	-1.65	20240102	5940	0.51	20240102	9230	-35.32	20230829	5640	5.85	20231031	2.56	N	056360	500	48 억		233164	N	N	0	N	00	N
113	20240102	130522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	10	2	0.17	69645150	11622	39.91	6070	6070	5940	7770	4190	5980	5992.53	2.38	0	-1494	6286	6132	5886	5732	5486	6010	5610	49	1790	500	3700	10	1	9796800	587	13.05	0.44	12	0.12	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	6070	-1.32	20240102	5940	0.84	20240102	9230	-35.10	20230829	5640	6.21	20231031	2.56	N	056360	500	48 억		233164	N	N	0	N	00	N
114	20240102	120522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	20	2	0.33	54444910	9073	31.15	6070	6070	5950	7770	4190	5980	6000.76	2.38	0	-1643	6286	6132	5886	5732	5486	6010	5610	49	1790	500	3700	10	1	9796800	588	13.07	0.44	12	0.09	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	6070	-1.15	20240102	5950	0.84	20240102	9230	-34.99	20230829	5640	6.38	20231031	2.56	N	056360	500	48 억		233164	N	N	0	N	00	N
115	20240102	110521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5970	-10	5	-0.17	37007640	6148	21.11	6070	6070	5970	7770	4190	5980	6019.46	2.38	0	-2535	6286	6132	5886	5732	5486	6010	5610	49	1790	500	3700	10	1	9796800	585	13.01	0.44	12	0.06	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	6070	-1.65	20240102	5970	0.00	20240102	9230	-35.32	20230829	5640	5.85	20231031	2.56	N	056360	500	48 억		233164	N	N	0	N	00	N
116	20240102	100516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6020	40	2	0.67	19328520	3206	11.01	6070	6070	6020	7770	4190	5980	6028.86	2.38	0	-760	6286	6132	5886	5732	5486	6010	5610	49	1790	500	3700	10	1	9796800	590	13.12	0.44	12	0.03	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	6070	-0.82	20240102	6020	0.00	20240102	9230	-34.78	20230829	5640	6.74	20231031	2.56	N	056360	500	48 억		233164	N	N	0	N	00	N
117	20240102	090510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	0	3	0.00	0	0	0.00	0	0	0	7770	4190	5980	0.00	2.38	0	0	6286	6132	5886	5732	5486	6010	5610	49	1790	500	3700	10	1	9796800	586	13.03	0.44	12	0.00	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	0	0.00	0	0	0.00	0	9230	-35.21	20230829	5640	6.03	20231031	2.56	N	056360	500	48 억		233164	N	N	0	N	00	N