KissMeData/056360/price/prices-20240601.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	20240628	160555	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5240	0	3	0.00	100579920	19261	20.72	5240	5310	5170	6810	3670	5240	5221.93	1.30	0	-400	5493	5366	5273	5146	5053	5320	5100	49	1570	500	3350	10	1	9796800	513	63.90	0.39	12	0.20	82.00	13604.00	9230	20230829	-43.23	5170	20240628	1.35	7330	-28.51	20240111	5170	1.35	20240628	9230	-43.23	20230829	5170	1.35	20240628	2.28	N	056360	500	48 억		127387	N	N	0	N	00	N
3	20240628	150607	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5250	10	2	0.19	93940920	17995	19.36	5240	5310	5170	6810	3670	5240	5220.39	1.30	0	-400	5493	5366	5273	5146	5053	5320	5100	49	1570	500	3350	10	1	9796800	514	64.02	0.39	12	0.18	82.00	13604.00	9230	20230829	-43.12	5170	20240628	1.55	7330	-28.38	20240111	5170	1.55	20240628	9230	-43.12	20230829	5170	1.55	20240628	2.28	N	056360	500	48 억		127387	N	N	0	N	00	N
4	20240628	140606	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5220	-20	5	-0.38	69041470	13233	14.24	5240	5310	5170	6810	3670	5240	5217.37	1.30	0	-400	5493	5366	5273	5146	5053	5320	5100	49	1570	500	3350	10	1	9796800	511	63.66	0.38	12	0.14	82.00	13604.00	9230	20230829	-43.45	5170	20240628	0.97	7330	-28.79	20240111	5170	0.97	20240628	9230	-43.45	20230829	5170	0.97	20240628	2.28	N	056360	500	48 억		127387	N	N	0	N	00	N
5	20240628	130606	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5200	-40	5	-0.76	60652850	11623	12.50	5240	5310	5170	6810	3670	5240	5218.35	1.30	0	-387	5493	5366	5273	5146	5053	5320	5100	49	1570	500	3350	10	1	9796800	509	63.41	0.38	12	0.12	82.00	13604.00	9230	20230829	-43.66	5170	20240628	0.58	7330	-29.06	20240111	5170	0.58	20240628	9230	-43.66	20230829	5170	0.58	20240628	2.28	N	056360	500	48 억		127387	N	N	0	N	00	N
6	20240628	120605	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5210	-30	5	-0.57	58590450	11226	12.08	5240	5310	5170	6810	3670	5240	5219.17	1.30	0	-387	5493	5366	5273	5146	5053	5320	5100	49	1570	500	3350	10	1	9796800	510	63.54	0.38	12	0.11	82.00	13604.00	9230	20230829	-43.55	5170	20240628	0.77	7330	-28.92	20240111	5170	0.77	20240628	9230	-43.55	20230829	5170	0.77	20240628	2.28	N	056360	500	48 억		127387	N	N	0	N	00	N
7	20240628	110556	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5230	-10	5	-0.19	57241710	10966	11.80	5240	5310	5170	6810	3670	5240	5219.93	1.30	0	-519	5493	5366	5273	5146	5053	5320	5100	49	1570	500	3350	10	1	9796800	512	63.78	0.38	12	0.11	82.00	13604.00	9230	20230829	-43.34	5170	20240628	1.16	7330	-28.65	20240111	5170	1.16	20240628	9230	-43.34	20230829	5170	1.16	20240628	2.28	N	056360	500	48 억		127387	N	N	0	N	00	N
8	20240628	100553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5210	-30	5	-0.57	25511260	4861	5.23	5240	5310	5190	6810	3670	5240	5248.15	1.30	0	-765	5493	5366	5273	5146	5053	5320	5100	49	1570	500	3350	10	1	9796800	510	63.54	0.38	12	0.05	82.00	13604.00	9230	20230829	-43.55	5180	20240627	0.58	7330	-28.92	20240111	5180	0.58	20240627	9230	-43.55	20230829	5180	0.58	20240627	2.28	N	056360	500	48 억		127387	N	N	0	N	00	N
9	20240628	090554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5300	60	2	1.15	4808850	908	0.98	5240	5310	5220	6810	3670	5240	5296.09	1.30	0	-144	5493	5366	5273	5146	5053	5320	5100	49	1570	500	3350	10	1	9796800	519	64.63	0.39	12	0.01	82.00	13604.00	9230	20230829	-42.58	5180	20240627	2.32	7330	-27.69	20240111	5180	2.32	20240627	9230	-42.58	20230829	5180	2.32	20240627	2.28	N	056360	500	48 억		127387	N	N	0	N	00	N
10	20240627	160549	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5240	-160	5	-2.96	486694710	92948	883.96	5400	5400	5180	7020	3780	5400	5236.20	1.35	0	-4470	5500	5450	5390	5340	5280	5420	5310	49	1620	500	3450	10	1	9796800	513	63.90	0.39	12	0.95	82.00	13604.00	9230	20230829	-43.23	5180	20240627	1.16	7330	-28.51	20240111	5180	1.16	20240627	9230	-43.23	20230829	5180	1.16	20240627	2.28	N	056360	500	48 억		131857	N	N	0	N	00	N
11	20240627	150556	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5250	-150	5	-2.78	455338170	86948	826.89	5400	5400	5180	7020	3780	5400	5236.90	1.35	0	-3284	5500	5450	5390	5340	5280	5420	5310	49	1620	500	3450	10	1	9796800	514	64.02	0.39	12	0.89	82.00	13604.00	9230	20230829	-43.12	5180	20240627	1.35	7330	-28.38	20240111	5180	1.35	20240627	9230	-43.12	20230829	5180	1.35	20240627	2.28	N	056360	500	48 억		131857	N	N	0	N	00	N
12	20240627	140552	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5200	-200	5	-3.70	424990030	81107	771.35	5400	5400	5180	7020	3780	5400	5239.87	1.35	0	-2740	5500	5450	5390	5340	5280	5420	5310	49	1620	500	3450	10	1	9796800	509	63.41	0.38	12	0.83	82.00	13604.00	9230	20230829	-43.66	5180	20240627	0.39	7330	-29.06	20240111	5180	0.39	20240627	9230	-43.66	20230829	5180	0.39	20240627	2.28	N	056360	500	48 억		131857	N	N	0	N	00	N
13	20240627	130552	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5220	-180	5	-3.33	422961060	80717	767.64	5400	5400	5180	7020	3780	5400	5240.05	1.35	0	-2554	5500	5450	5390	5340	5280	5420	5310	49	1620	500	3450	10	1	9796800	511	63.66	0.38	12	0.82	82.00	13604.00	9230	20230829	-43.45	5180	20240627	0.77	7330	-28.79	20240111	5180	0.77	20240627	9230	-43.45	20230829	5180	0.77	20240627	2.28	N	056360	500	48 억		131857	N	N	0	N	00	N
14	20240627	120555	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5210	-190	5	-3.52	393793310	75097	714.19	5400	5400	5200	7020	3780	5400	5243.80	1.35	0	-1955	5500	5450	5390	5340	5280	5420	5310	49	1620	500	3450	10	1	9796800	510	63.54	0.38	12	0.77	82.00	13604.00	9230	20230829	-43.55	5200	20240627	0.19	7330	-28.92	20240111	5200	0.19	20240627	9230	-43.55	20230829	5200	0.19	20240627	2.28	N	056360	500	48 억		131857	N	N	0	N	00	N
15	20240627	110554	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5230	-170	5	-3.15	241260320	45811	435.67	5400	5400	5230	7020	3780	5400	5266.43	1.35	0	-2043	5500	5450	5390	5340	5280	5420	5310	49	1620	500	3450	10	1	9796800	512	63.78	0.38	12	0.47	82.00	13604.00	9230	20230829	-43.34	5230	20240627	0.00	7330	-28.65	20240111	5230	0.00	20240627	9230	-43.34	20230829	5230	0.00	20240627	2.28	N	056360	500	48 억		131857	N	N	0	N	00	N
16	20240627	100554	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5310	-90	5	-1.67	49721180	9389	89.29	5400	5400	5240	7020	3780	5400	5295.68	1.35	0	-162	5500	5450	5390	5340	5280	5420	5310	49	1620	500	3450	10	1	9796800	520	64.76	0.39	12	0.10	82.00	13604.00	9230	20230829	-42.47	5240	20240627	1.34	7330	-27.56	20240111	5240	1.34	20240627	9230	-42.47	20230829	5240	1.34	20240627	2.28	N	056360	500	48 억		131857	N	N	0	N	00	N
17	20240627	090553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5390	-10	5	-0.19	10250940	1920	18.26	5400	5400	5300	7020	3780	5400	5339.03	1.35	0	295	5500	5450	5390	5340	5280	5420	5310	49	1620	500	3450	10	1	9796800	528	65.73	0.40	12	0.02	82.00	13604.00	9230	20230829	-41.60	5260	20240625	2.47	7330	-26.47	20240111	5260	2.47	20240625	9230	-41.60	20230829	5260	2.47	20240625	2.28	N	056360	500	48 억		131857	N	N	0	N	00	N
18	20240626	160552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5400	-40	5	-0.74	56466160	10515	25.06	5440	5440	5330	7070	3810	5440	5369.84	1.35	0	-609	5680	5560	5410	5290	5140	5485	5215	49	1630	500	3480	10	1	9796800	529	65.85	0.40	12	0.11	82.00	13604.00	9230	20230829	-41.50	5260	20240625	2.66	7330	-26.33	20240111	5260	2.66	20240625	9230	-41.50	20230829	5260	2.66	20240625	2.28	N	056360	500	48 억		132448	N	N	0	N	00	N
19	20240626	150553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5340	-100	5	-1.84	44224540	8237	19.63	5440	5440	5330	7070	3810	5440	5368.73	1.35	0	-403	5680	5560	5410	5290	5140	5485	5215	49	1630	500	3480	10	1	9796800	523	65.12	0.39	12	0.08	82.00	13604.00	9230	20230829	-42.15	5260	20240625	1.52	7330	-27.15	20240111	5260	1.52	20240625	9230	-42.15	20230829	5260	1.52	20240625	2.28	N	056360	500	48 억		132448	N	N	0	N	00	N
20	20240626	140552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5370	-70	5	-1.29	33963330	6318	15.06	5440	5440	5350	7070	3810	5440	5375.31	1.35	0	-403	5680	5560	5410	5290	5140	5485	5215	49	1630	500	3480	10	1	9796800	526	65.49	0.39	12	0.06	82.00	13604.00	9230	20230829	-41.82	5260	20240625	2.09	7330	-26.74	20240111	5260	2.09	20240625	9230	-41.82	20230829	5260	2.09	20240625	2.28	N	056360	500	48 억		132448	N	N	0	N	00	N
21	20240626	130553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5390	-50	5	-0.92	29151650	5422	12.92	5440	5440	5350	7070	3810	5440	5376.16	1.35	0	-432	5680	5560	5410	5290	5140	5485	5215	49	1630	500	3480	10	1	9796800	528	65.73	0.40	12	0.06	82.00	13604.00	9230	20230829	-41.60	5260	20240625	2.47	7330	-26.47	20240111	5260	2.47	20240625	9230	-41.60	20230829	5260	2.47	20240625	2.28	N	056360	500	48 억		132448	N	N	0	N	00	N
22	20240626	120552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5370	-70	5	-1.29	26043220	4845	11.55	5440	5440	5350	7070	3810	5440	5374.83	1.35	0	-211	5680	5560	5410	5290	5140	5485	5215	49	1630	500	3480	10	1	9796800	526	65.49	0.39	12	0.05	82.00	13604.00	9230	20230829	-41.82	5260	20240625	2.09	7330	-26.74	20240111	5260	2.09	20240625	9230	-41.82	20230829	5260	2.09	20240625	2.28	N	056360	500	48 억		132448	N	N	0	N	00	N
23	20240626	110552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5400	-40	5	-0.74	22950780	4270	10.18	5440	5440	5350	7070	3810	5440	5374.38	1.35	0	-171	5680	5560	5410	5290	5140	5485	5215	49	1630	500	3480	10	1	9796800	529	65.85	0.40	12	0.04	82.00	13604.00	9230	20230829	-41.50	5260	20240625	2.66	7330	-26.33	20240111	5260	2.66	20240625	9230	-41.50	20230829	5260	2.66	20240625	2.28	N	056360	500	48 억		132448	N	N	0	N	00	N
24	20240626	100551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5400	-40	5	-0.74	20606420	3833	9.14	5440	5440	5350	7070	3810	5440	5375.50	1.35	0	210	5680	5560	5410	5290	5140	5485	5215	49	1630	500	3480	10	1	9796800	529	65.85	0.40	12	0.04	82.00	13604.00	9230	20230829	-41.50	5260	20240625	2.66	7330	-26.33	20240111	5260	2.66	20240625	9230	-41.50	20230829	5260	2.66	20240625	2.28	N	056360	500	48 억		132448	N	N	0	N	00	N
25	20240626	090552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5370	-70	5	-1.29	3574380	662	1.58	5440	5440	5360	7070	3810	5440	5397.23	1.35	0	90	5680	5560	5410	5290	5140	5485	5215	49	1630	500	3480	10	1	9796800	526	65.49	0.39	12	0.01	82.00	13604.00	9230	20230829	-41.82	5260	20240625	2.09	7330	-26.74	20240111	5260	2.09	20240625	9230	-41.82	20230829	5260	2.09	20240625	2.28	N	056360	500	48 억		132448	N	N	0	N	00	N
26	20240625	160551	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5440	-90	5	-1.63	224041800	41944	136.43	5530	5530	5260	7180	3880	5530	5341.44	1.37	0	-1610	5776	5652	5566	5442	5356	5610	5400	49	1650	500	3530	10	1	9796800	533	66.34	0.40	12	0.43	82.00	13604.00	9230	20230829	-41.06	5260	20240625	3.42	7330	-25.78	20240111	5260	3.42	20240625	9230	-41.06	20230829	5260	3.42	20240625	2.29	N	056360	500	48 억		134054	N	N	0	N	00	N
27	20240625	150552	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5320	-210	5	-3.80	195154840	36548	118.88	5530	5530	5260	7180	3880	5530	5339.69	1.37	0	-1407	5776	5652	5566	5442	5356	5610	5400	49	1650	500	3530	10	1	9796800	521	64.88	0.39	12	0.37	82.00	13604.00	9230	20230829	-42.36	5260	20240625	1.14	7330	-27.42	20240111	5260	1.14	20240625	9230	-42.36	20230829	5260	1.14	20240625	2.29	N	056360	500	48 억		134054	N	N	0	N	00	N
28	20240625	140551	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5300	-230	5	-4.16	174055480	32557	105.90	5530	5530	5260	7180	3880	5530	5346.18	1.37	0	-1320	5776	5652	5566	5442	5356	5610	5400	49	1650	500	3530	10	1	9796800	519	64.63	0.39	12	0.33	82.00	13604.00	9230	20230829	-42.58	5260	20240625	0.76	7330	-27.69	20240111	5260	0.76	20240625	9230	-42.58	20230829	5260	0.76	20240625	2.29	N	056360	500	48 억		134054	N	N	0	N	00	N
29	20240625	130552	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5330	-200	5	-3.62	150788510	28157	91.59	5530	5530	5280	7180	3880	5530	5355.28	1.37	0	-1334	5776	5652	5566	5442	5356	5610	5400	49	1650	500	3530	10	1	9796800	522	65.00	0.39	12	0.29	82.00	13604.00	9230	20230829	-42.25	5280	20240625	0.95	7330	-27.29	20240111	5280	0.95	20240625	9230	-42.25	20230829	5280	0.95	20240625	2.29	N	056360	500	48 억		134054	N	N	0	N	00	N
30	20240625	120554	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5300	-230	5	-4.16	134752860	25127	81.73	5530	5530	5280	7180	3880	5530	5362.87	1.37	0	-1357	5776	5652	5566	5442	5356	5610	5400	49	1650	500	3530	10	1	9796800	519	64.63	0.39	12	0.26	82.00	13604.00	9230	20230829	-42.58	5280	20240625	0.38	7330	-27.69	20240111	5280	0.38	20240625	9230	-42.58	20230829	5280	0.38	20240625	2.29	N	056360	500	48 억		134054	N	N	0	N	00	N
31	20240625	110555	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5350	-180	5	-3.25	96113860	17852	58.07	5530	5530	5310	7180	3880	5530	5383.93	1.37	0	-369	5776	5652	5566	5442	5356	5610	5400	49	1650	500	3530	10	1	9796800	524	65.24	0.39	12	0.18	82.00	13604.00	9230	20230829	-42.04	5310	20240625	0.75	7330	-27.01	20240111	5310	0.75	20240625	9230	-42.04	20230829	5310	0.75	20240625	2.29	N	056360	500	48 억		134054	N	N	0	N	00	N
32	20240625	100551	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5380	-150	5	-2.71	51513750	9504	30.91	5530	5530	5330	7180	3880	5530	5420.22	1.37	0	-1031	5776	5652	5566	5442	5356	5610	5400	49	1650	500	3530	10	1	9796800	527	65.61	0.40	12	0.10	82.00	13604.00	9230	20230829	-41.71	5330	20240625	0.94	7330	-26.60	20240111	5330	0.94	20240625	9230	-41.71	20230829	5330	0.94	20240625	2.29	N	056360	500	48 억		134054	N	N	0	N	00	N
33	20240625	090552	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5480	-50	5	-0.90	2192370	397	1.29	5530	5530	5480	7180	3880	5530	5522.34	1.37	0	-291	5776	5652	5566	5442	5356	5610	5400	49	1650	500	3530	10	1	9796800	537	66.83	0.40	12	0.00	82.00	13604.00	9230	20230829	-40.63	5480	20240625	0.00	7330	-25.24	20240111	5480	0.00	20240625	9230	-40.63	20230829	5480	0.00	20240625	2.29	N	056360	500	48 억		134054	N	N	0	N	00	N
34	20240624	160549	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5530	-130	5	-2.30	169492970	30525	269.20	5630	5690	5480	7350	3970	5660	5552.55	1.40	0	-2849	5933	5796	5703	5566	5473	5750	5520	49	1690	500	3620	10	1	9796800	542	67.44	0.41	12	0.31	82.00	13604.00	9230	20230829	-40.09	5480	20240624	0.91	7330	-24.56	20240111	5480	0.91	20240624	9230	-40.09	20230829	5480	0.91	20240624	2.30	N	056360	500	48 억		136903	N	N	0	N	00	N
35	20240624	150550	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5540	-120	5	-2.12	143939810	25882	228.26	5630	5690	5490	7350	3970	5660	5561.34	1.40	0	-2967	5933	5796	5703	5566	5473	5750	5520	49	1690	500	3620	10	1	9796800	543	67.56	0.41	12	0.26	82.00	13604.00	9230	20230829	-39.98	5490	20240624	0.91	7330	-24.42	20240111	5490	0.91	20240624	9230	-39.98	20230829	5490	0.91	20240624	2.30	N	056360	500	48 억		136903	N	N	0	N	00	N
36	20240624	140550	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5550	-110	5	-1.94	125277170	22496	198.39	5630	5690	5520	7350	3970	5660	5568.82	1.40	0	-1940	5933	5796	5703	5566	5473	5750	5520	49	1690	500	3620	10	1	9796800	544	67.68	0.41	12	0.23	82.00	13604.00	9230	20230829	-39.87	5520	20240624	0.54	7330	-24.28	20240111	5520	0.54	20240624	9230	-39.87	20230829	5520	0.54	20240624	2.30	N	056360	500	48 억		136903	N	N	0	N	00	N
37	20240624	130549	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5570	-90	5	-1.59	93803880	16802	148.18	5630	5690	5540	7350	3970	5660	5582.84	1.40	0	-1888	5933	5796	5703	5566	5473	5750	5520	49	1690	500	3620	10	1	9796800	546	67.93	0.41	12	0.17	82.00	13604.00	9230	20230829	-39.65	5540	20240624	0.54	7330	-24.01	20240111	5540	0.54	20240624	9230	-39.65	20230829	5540	0.54	20240624	2.30	N	056360	500	48 억		136903	N	N	0	N	00	N
38	20240624	120550	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5570	-90	5	-1.59	83255450	14910	131.49	5630	5690	5540	7350	3970	5660	5583.81	1.40	0	-1870	5933	5796	5703	5566	5473	5750	5520	49	1690	500	3620	10	1	9796800	546	67.93	0.41	12	0.15	82.00	13604.00	9230	20230829	-39.65	5540	20240624	0.54	7330	-24.01	20240111	5540	0.54	20240624	9230	-39.65	20230829	5540	0.54	20240624	2.30	N	056360	500	48 억		136903	N	N	0	N	00	N
39	20240624	110552	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5570	-90	5	-1.59	61675300	11030	97.27	5630	5690	5550	7350	3970	5660	5591.52	1.40	0	-1734	5933	5796	5703	5566	5473	5750	5520	49	1690	500	3620	10	1	9796800	546	67.93	0.41	12	0.11	82.00	13604.00	9230	20230829	-39.65	5550	20240624	0.36	7330	-24.01	20240111	5550	0.36	20240624	9230	-39.65	20230829	5550	0.36	20240624	2.30	N	056360	500	48 억		136903	N	N	0	N	00	N
40	20240624	100550	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5630	-30	5	-0.53	18432750	3277	28.90	5630	5690	5600	7350	3970	5660	5624.76	1.40	0	-624	5933	5796	5703	5566	5473	5750	5520	49	1690	500	3620	10	1	9796800	552	68.66	0.41	12	0.03	82.00	13604.00	9230	20230829	-39.00	5600	20240624	0.54	7330	-23.19	20240111	5600	0.54	20240624	9230	-39.00	20230829	5600	0.54	20240624	2.30	N	056360	500	48 억		136903	N	N	0	N	00	N
41	20240624	090550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	-40	5	-0.71	5112230	908	8.01	5630	5650	5620	7350	3970	5660	5629.81	1.40	0	-367	5933	5796	5703	5566	5473	5750	5520	49	1690	500	3620	10	1	9796800	551	68.54	0.41	12	0.01	82.00	13604.00	9230	20230829	-39.11	5610	20240621	0.18	7330	-23.33	20240111	5610	0.18	20240621	9230	-39.11	20230829	5610	0.18	20240621	2.30	N	056360	500	48 억		136903	N	N	0	N	00	N
42	20240621	160531	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5660	-20	5	-0.35	63382710	11238	105.00	5840	5840	5610	7380	3980	5680	5640.03	1.44	0	-4277	5773	5726	5683	5636	5593	5705	5615	49	1700	500	3630	10	1	9796800	554	69.02	0.42	12	0.11	82.00	13604.00	9230	20230829	-38.68	5610	20240621	0.89	7330	-22.78	20240111	5610	0.89	20240621	9230	-38.68	20230829	5610	0.89	20240621	2.27	N	056360	500	48 억		141180	N	N	0	N	00	N
43	20240621	150531	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5650	-30	5	-0.53	56811320	10074	94.12	5840	5840	5610	7380	3980	5680	5639.40	1.44	0	-3990	5773	5726	5683	5636	5593	5705	5615	49	1700	500	3630	10	1	9796800	554	68.90	0.42	12	0.10	82.00	13604.00	9230	20230829	-38.79	5610	20240621	0.71	7330	-22.92	20240111	5610	0.71	20240621	9230	-38.79	20230829	5610	0.71	20240621	2.27	N	056360	500	48 억		141180	N	N	0	N	00	N
44	20240621	140532	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5650	-30	5	-0.53	53290240	9449	88.28	5840	5840	5610	7380	3980	5680	5639.78	1.44	0	-3629	5773	5726	5683	5636	5593	5705	5615	49	1700	500	3630	10	1	9796800	554	68.90	0.42	12	0.10	82.00	13604.00	9230	20230829	-38.79	5610	20240621	0.71	7330	-22.92	20240111	5610	0.71	20240621	9230	-38.79	20230829	5610	0.71	20240621	2.27	N	056360	500	48 억		141180	N	N	0	N	00	N
45	20240621	130533	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5620	-60	5	-1.06	49398280	8756	81.81	5840	5840	5620	7380	3980	5680	5641.65	1.44	0	-2994	5773	5726	5683	5636	5593	5705	5615	49	1700	500	3630	10	1	9796800	551	68.54	0.41	12	0.09	82.00	13604.00	9230	20230829	-39.11	5620	20240621	0.00	7330	-23.33	20240111	5620	0.00	20240621	9230	-39.11	20230829	5620	0.00	20240621	2.27	N	056360	500	48 억		141180	N	N	0	N	00	N
46	20240621	120534	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5630	-50	5	-0.88	35013570	6200	57.93	5840	5840	5620	7380	3980	5680	5647.35	1.44	0	-2087	5773	5726	5683	5636	5593	5705	5615	49	1700	500	3630	10	1	9796800	552	68.66	0.41	12	0.06	82.00	13604.00	9230	20230829	-39.00	5620	20240621	0.18	7330	-23.19	20240111	5620	0.18	20240621	9230	-39.00	20230829	5620	0.18	20240621	2.27	N	056360	500	48 억		141180	N	N	0	N	00	N
47	20240621	110533	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5620	-60	5	-1.06	30244260	5353	50.01	5840	5840	5620	7380	3980	5680	5649.96	1.44	0	-1382	5773	5726	5683	5636	5593	5705	5615	49	1700	500	3630	10	1	9796800	551	68.54	0.41	12	0.05	82.00	13604.00	9230	20230829	-39.11	5620	20240621	0.00	7330	-23.33	20240111	5620	0.00	20240621	9230	-39.11	20230829	5620	0.00	20240621	2.27	N	056360	500	48 억		141180	N	N	0	N	00	N
48	20240621	100531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	10	2	0.18	16069830	2842	26.55	5840	5840	5630	7380	3980	5680	5654.41	1.44	0	-1083	5773	5726	5683	5636	5593	5705	5615	49	1700	500	3630	10	1	9796800	557	69.39	0.42	12	0.03	82.00	13604.00	9230	20230829	-38.35	5620	20240619	1.25	7330	-22.37	20240111	5620	1.25	20240619	9230	-38.35	20230829	5620	1.25	20240619	2.27	N	056360	500	48 억		141180	N	N	0	N	00	N
49	20240621	090534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5800	120	2	2.11	448520	78	0.73	5840	5840	5680	7380	3980	5680	5750.26	1.44	0	-16	5773	5726	5683	5636	5593	5705	5615	49	1700	500	3630	10	1	9796800	568	70.73	0.43	12	0.00	82.00	13604.00	9230	20230829	-37.16	5620	20240619	3.20	7330	-20.87	20240111	5620	3.20	20240619	9230	-37.16	20230829	5620	3.20	20240619	2.27	N	056360	500	48 억		141180	N	N	0	N	00	N
50	20240620	160529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	-20	5	-0.35	60667780	10703	19.97	5710	5730	5640	7410	3990	5700	5668.29	1.46	0	-1545	6020	5860	5740	5580	5460	5940	5660	49	1710	500	3640	10	1	9796800	556	69.27	0.42	12	0.11	82.00	13604.00	9230	20230829	-38.46	5620	20240619	1.07	7330	-22.51	20240111	5620	1.07	20240619	9230	-38.46	20230829	5620	1.07	20240619	2.27	N	056360	500	48 억		142725	N	N	0	N	00	N
51	20240620	150531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	-30	5	-0.53	50909730	8981	16.76	5710	5730	5640	7410	3990	5700	5668.60	1.46	0	-1344	6020	5860	5740	5580	5460	5940	5660	49	1710	500	3640	10	1	9796800	555	69.15	0.42	12	0.09	82.00	13604.00	9230	20230829	-38.57	5620	20240619	0.89	7330	-22.65	20240111	5620	0.89	20240619	9230	-38.57	20230829	5620	0.89	20240619	2.27	N	056360	500	48 억		142725	N	N	0	N	00	N
52	20240620	140530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	-40	5	-0.70	42930760	7571	14.13	5710	5730	5640	7410	3990	5700	5670.42	1.46	0	-648	6020	5860	5740	5580	5460	5940	5660	49	1710	500	3640	10	1	9796800	554	69.02	0.42	12	0.08	82.00	13604.00	9230	20230829	-38.68	5620	20240619	0.71	7330	-22.78	20240111	5620	0.71	20240619	9230	-38.68	20230829	5620	0.71	20240619	2.27	N	056360	500	48 억		142725	N	N	0	N	00	N
53	20240620	130531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5650	-50	5	-0.88	35429480	6244	11.65	5710	5730	5640	7410	3990	5700	5674.16	1.46	0	-641	6020	5860	5740	5580	5460	5940	5660	49	1710	500	3640	10	1	9796800	554	68.90	0.42	12	0.06	82.00	13604.00	9230	20230829	-38.79	5620	20240619	0.53	7330	-22.92	20240111	5620	0.53	20240619	9230	-38.79	20230829	5620	0.53	20240619	2.27	N	056360	500	48 억		142725	N	N	0	N	00	N
54	20240620	120530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	-40	5	-0.70	27922390	4919	9.18	5710	5730	5640	7410	3990	5700	5676.43	1.46	0	-657	6020	5860	5740	5580	5460	5940	5660	49	1710	500	3640	10	1	9796800	554	69.02	0.42	12	0.05	82.00	13604.00	9230	20230829	-38.68	5620	20240619	0.71	7330	-22.78	20240111	5620	0.71	20240619	9230	-38.68	20230829	5620	0.71	20240619	2.27	N	056360	500	48 억		142725	N	N	0	N	00	N
55	20240620	110532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	-10	5	-0.18	26547290	4677	8.73	5710	5730	5640	7410	3990	5700	5676.13	1.46	0	-545	6020	5860	5740	5580	5460	5940	5660	49	1710	500	3640	10	1	9796800	557	69.39	0.42	12	0.05	82.00	13604.00	9230	20230829	-38.35	5620	20240619	1.25	7330	-22.37	20240111	5620	1.25	20240619	9230	-38.35	20230829	5620	1.25	20240619	2.27	N	056360	500	48 억		142725	N	N	0	N	00	N
56	20240620	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	-10	5	-0.18	14551890	2567	4.79	5710	5730	5640	7410	3990	5700	5668.82	1.46	0	141	6020	5860	5740	5580	5460	5940	5660	49	1710	500	3640	10	1	9796800	557	69.39	0.42	12	0.03	82.00	13604.00	9230	20230829	-38.35	5620	20240619	1.25	7330	-22.37	20240111	5620	1.25	20240619	9230	-38.35	20230829	5620	1.25	20240619	2.27	N	056360	500	48 억		142725	N	N	0	N	00	N
57	20240620	090537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	-20	5	-0.35	888540	156	0.29	5710	5730	5680	7410	3990	5700	5695.74	1.46	0	57	6020	5860	5740	5580	5460	5940	5660	49	1710	500	3640	10	1	9796800	556	69.27	0.42	12	0.00	82.00	13604.00	9230	20230829	-38.46	5620	20240619	1.07	7330	-22.51	20240111	5620	1.07	20240619	9230	-38.46	20230829	5620	1.07	20240619	2.27	N	056360	500	48 억		142725	N	N	0	N	00	N
58	20240619	160529	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5700	0	3	0.00	306710890	53584	116.52	5690	5900	5620	7410	3990	5700	5723.93	1.47	0	-1154	5866	5782	5706	5622	5546	5745	5585	49	1710	500	3640	10	1	9796800	558	69.51	0.42	12	0.55	82.00	13604.00	9230	20230829	-38.24	5620	20240619	1.42	7330	-22.24	20240111	5620	1.42	20240619	9230	-38.24	20230829	5620	1.42	20240619	2.27	N	056360	500	48 억		143873	N	N	0	N	00	N
59	20240619	150526	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5650	-50	5	-0.88	297697530	51988	113.05	5690	5900	5620	7410	3990	5700	5726.27	1.47	0	-981	5866	5782	5706	5622	5546	5745	5585	49	1710	500	3640	10	1	9796800	554	68.90	0.42	12	0.53	82.00	13604.00	9230	20230829	-38.79	5620	20240619	0.53	7330	-22.92	20240111	5620	0.53	20240619	9230	-38.79	20230829	5620	0.53	20240619	2.27	N	056360	500	48 억		143873	N	N	0	N	00	N
60	20240619	140532	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5690	-10	5	-0.18	292908370	51140	111.21	5690	5900	5620	7410	3990	5700	5727.58	1.47	0	-892	5866	5782	5706	5622	5546	5745	5585	49	1710	500	3640	10	1	9796800	557	69.39	0.42	12	0.52	82.00	13604.00	9230	20230829	-38.35	5620	20240619	1.25	7330	-22.37	20240111	5620	1.25	20240619	9230	-38.35	20230829	5620	1.25	20240619	2.27	N	056360	500	48 억		143873	N	N	0	N	00	N
61	20240619	130528	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5670	-30	5	-0.53	282595270	49316	107.24	5690	5900	5620	7410	3990	5700	5730.30	1.47	0	-892	5866	5782	5706	5622	5546	5745	5585	49	1710	500	3640	10	1	9796800	555	69.15	0.42	12	0.50	82.00	13604.00	9230	20230829	-38.57	5620	20240619	0.89	7330	-22.65	20240111	5620	0.89	20240619	9230	-38.57	20230829	5620	0.89	20240619	2.27	N	056360	500	48 억		143873	N	N	0	N	00	N
62	20240619	120527	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5650	-50	5	-0.88	220396470	38320	83.33	5690	5900	5620	7410	3990	5700	5751.47	1.47	0	-888	5866	5782	5706	5622	5546	5745	5585	49	1710	500	3640	10	1	9796800	554	68.90	0.42	12	0.39	82.00	13604.00	9230	20230829	-38.79	5620	20240619	0.53	7330	-22.92	20240111	5620	0.53	20240619	9230	-38.79	20230829	5620	0.53	20240619	2.27	N	056360	500	48 억		143873	N	N	0	N	00	N
63	20240619	110529	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5760	60	2	1.05	180743220	31340	68.15	5690	5900	5620	7410	3990	5700	5767.17	1.47	0	-787	5866	5782	5706	5622	5546	5745	5585	49	1710	500	3640	10	1	9796800	564	70.24	0.42	12	0.32	82.00	13604.00	9230	20230829	-37.59	5620	20240619	2.49	7330	-21.42	20240111	5620	2.49	20240619	9230	-37.59	20230829	5620	2.49	20240619	2.27	N	056360	500	48 억		143873	N	N	0	N	00	N
64	20240619	100531	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5660	-40	5	-0.70	16820740	2972	6.46	5690	5710	5620	7410	3990	5700	5659.74	1.47	0	-1327	5866	5782	5706	5622	5546	5745	5585	49	1710	500	3640	10	1	9796800	554	69.02	0.42	12	0.03	82.00	13604.00	9230	20230829	-38.68	5620	20240619	0.71	7330	-22.78	20240111	5620	0.71	20240619	9230	-38.68	20230829	5620	0.71	20240619	2.27	N	056360	500	48 억		143873	N	N	0	N	00	N
65	20240619	090535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5700	0	3	0.00	2388920	419	0.91	5690	5710	5690	7410	3990	5700	5701.48	1.47	0	-209	5866	5782	5706	5622	5546	5745	5585	49	1710	500	3640	10	1	9796800	558	69.51	0.42	12	0.00	82.00	13604.00	9230	20230829	-38.24	5630	20240618	1.24	7330	-22.24	20240111	5630	1.24	20240618	9230	-38.24	20230829	5630	1.24	20240618	2.27	N	056360	500	48 억		143873	N	N	0	N	00	N
66	20240618	160524	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5700	-40	5	-0.70	261099740	45980	162.48	5740	5790	5630	7460	4020	5740	5678.23	1.53	0	-7234	5826	5782	5746	5702	5666	5765	5685	49	1720	500	3670	10	1	9796800	558	69.51	0.42	12	0.47	82.00	13604.00	9230	20230829	-38.24	5630	20240618	1.24	7330	-22.24	20240111	5630	1.24	20240618	9230	-38.24	20230829	5630	1.24	20240618	2.27	N	056360	500	48 억		150307	N	N	0	N	00	N
67	20240618	150523	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5650	-90	5	-1.57	195167660	34328	121.31	5740	5790	5630	7460	4020	5740	5685.06	1.53	0	-6443	5826	5782	5746	5702	5666	5765	5685	49	1720	500	3670	10	1	9796800	554	68.90	0.42	12	0.35	82.00	13604.00	9230	20230829	-38.79	5630	20240618	0.36	7330	-22.92	20240111	5630	0.36	20240618	9230	-38.79	20230829	5630	0.36	20240618	2.27	N	056360	500	48 억		150307	N	N	0	N	00	N
68	20240618	140525	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	5640	-100	5	-1.74	156470720	27475	97.09	5740	5790	5640	7460	4020	5740	5694.69	1.53	0	-3968	5826	5782	5746	5702	5666	5765	5685	49	1720	500	3670	10	1	9796800	553	68.78	0.41	12	0.28	82.00	13604.00	9230	20230829	-38.89	5640	20240618	0.00	7330	-23.06	20240111	5640	0.00	20240618	9230	-38.89	20230829	5640	0.00	20240618	2.27	N	056360	500	48 억		150307	N	N	0	N	00	N
69	20240618	130529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5700	-40	5	-0.70	116791600	20468	72.33	5740	5790	5670	7460	4020	5740	5705.72	1.53	0	-2511	5826	5782	5746	5702	5666	5765	5685	49	1720	500	3670	10	1	9796800	558	69.51	0.42	12	0.21	82.00	13604.00	9230	20230829	-38.24	5640	20231031	1.06	7330	-22.24	20240111	5670	0.53	20240618	9230	-38.24	20230829	5640	1.06	20231031	2.27	N	056360	500	48 억		150307	N	N	0	N	00	N
70	20240618	120529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	-50	5	-0.87	79883190	13970	49.37	5740	5790	5690	7460	4020	5740	5717.88	1.53	0	-1857	5826	5782	5746	5702	5666	5765	5685	49	1720	500	3670	10	1	9796800	557	69.39	0.42	12	0.14	82.00	13604.00	9230	20230829	-38.35	5640	20231031	0.89	7330	-22.37	20240111	5690	0.00	20240618	9230	-38.35	20230829	5640	0.89	20231031	2.27	N	056360	500	48 억		150307	N	N	0	N	00	N
71	20240618	110526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5720	-20	5	-0.35	61980450	10826	38.26	5740	5790	5700	7460	4020	5740	5724.87	1.53	0	-1803	5826	5782	5746	5702	5666	5765	5685	49	1720	500	3670	10	1	9796800	560	69.76	0.42	12	0.11	82.00	13604.00	9230	20230829	-38.03	5640	20231031	1.42	7330	-21.96	20240111	5700	0.35	20240618	9230	-38.03	20230829	5640	1.42	20231031	2.27	N	056360	500	48 억		150307	N	N	0	N	00	N
72	20240618	100527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	0	3	0.00	54173560	9458	33.42	5740	5790	5700	7460	4020	5740	5727.54	1.53	0	-1441	5826	5782	5746	5702	5666	5765	5685	49	1720	500	3670	10	1	9796800	562	70.00	0.42	12	0.10	82.00	13604.00	9230	20230829	-37.81	5640	20231031	1.77	7330	-21.69	20240111	5700	0.70	20240618	9230	-37.81	20230829	5640	1.77	20231031	2.27	N	056360	500	48 억		150307	N	N	0	N	00	N
73	20240618	090531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	0	3	0.00	10710580	1859	6.57	5740	5790	5740	7460	4020	5740	5764.06	1.53	0	-939	5826	5782	5746	5702	5666	5765	5685	49	1720	500	3670	10	1	9796800	562	70.00	0.42	12	0.02	82.00	13604.00	9230	20230829	-37.81	5640	20231031	1.77	7330	-21.69	20240111	5710	0.53	20240617	9230	-37.81	20230829	5640	1.77	20231031	2.27	N	056360	500	48 억		150307	N	N	0	N	00	N
74	20240617	160522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	-90	5	-1.54	162522460	28298	140.67	5790	5790	5710	7570	4090	5830	5743.25	1.56	0	-2510	5943	5886	5833	5776	5723	5860	5750	49	1740	500	3730	10	1	9796800	562	70.00	0.42	12	0.29	82.00	13604.00	9230	20230829	-37.81	5640	20231031	1.77	7330	-21.69	20240111	5710	0.53	20240617	9230	-37.81	20230829	5640	1.77	20231031	2.26	N	056360	500	48 억		152745	N	N	0	N	00	N
75	20240617	150526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	-90	5	-1.54	141316390	24596	122.27	5790	5790	5720	7570	4090	5830	5745.50	1.56	0	-2365	5943	5886	5833	5776	5723	5860	5750	49	1740	500	3730	10	1	9796800	562	70.00	0.42	12	0.25	82.00	13604.00	9230	20230829	-37.81	5640	20231031	1.77	7330	-21.69	20240111	5720	0.35	20240617	9230	-37.81	20230829	5640	1.77	20231031	2.26	N	056360	500	48 억		152745	N	N	0	N	00	N
76	20240617	140520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5760	-70	5	-1.20	119400220	20771	103.26	5790	5790	5730	7570	4090	5830	5748.41	1.56	0	-2265	5943	5886	5833	5776	5723	5860	5750	49	1740	500	3730	10	1	9796800	564	70.24	0.42	12	0.21	82.00	13604.00	9230	20230829	-37.59	5640	20231031	2.13	7330	-21.42	20240111	5730	0.52	20240617	9230	-37.59	20230829	5640	2.13	20231031	2.26	N	056360	500	48 억		152745	N	N	0	N	00	N
77	20240617	130521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5730	-100	5	-1.72	100362140	17458	86.79	5790	5790	5730	7570	4090	5830	5748.78	1.56	0	-1847	5943	5886	5833	5776	5723	5860	5750	49	1740	500	3730	10	1	9796800	561	69.88	0.42	12	0.18	82.00	13604.00	9230	20230829	-37.92	5640	20231031	1.60	7330	-21.83	20240111	5730	0.00	20240617	9230	-37.92	20230829	5640	1.60	20231031	2.26	N	056360	500	48 억		152745	N	N	0	N	00	N
78	20240617	120522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5780	-50	5	-0.86	81356280	14150	70.34	5790	5790	5730	7570	4090	5830	5749.56	1.56	0	-1831	5943	5886	5833	5776	5723	5860	5750	49	1740	500	3730	10	1	9796800	566	70.49	0.42	12	0.14	82.00	13604.00	9230	20230829	-37.38	5640	20231031	2.48	7330	-21.15	20240111	5730	0.87	20240617	9230	-37.38	20230829	5640	2.48	20231031	2.26	N	056360	500	48 억		152745	N	N	0	N	00	N
79	20240617	110518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	-80	5	-1.37	67387840	11723	58.28	5790	5790	5730	7570	4090	5830	5748.34	1.56	0	-1240	5943	5886	5833	5776	5723	5860	5750	49	1740	500	3730	10	1	9796800	563	70.12	0.42	12	0.12	82.00	13604.00	9230	20230829	-37.70	5640	20231031	1.95	7330	-21.56	20240111	5730	0.35	20240617	9230	-37.70	20230829	5640	1.95	20231031	2.26	N	056360	500	48 억		152745	N	N	0	N	00	N
80	20240617	100520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	-90	5	-1.54	41259880	7171	35.65	5790	5790	5730	7570	4090	5830	5753.71	1.56	0	-1054	5943	5886	5833	5776	5723	5860	5750	49	1740	500	3730	10	1	9796800	562	70.00	0.42	12	0.07	82.00	13604.00	9230	20230829	-37.81	5640	20231031	1.77	7330	-21.69	20240111	5730	0.17	20240617	9230	-37.81	20230829	5640	1.77	20231031	2.26	N	056360	500	48 억		152745	N	N	0	N	00	N
81	20240617	090521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5730	-100	5	-1.72	21053470	3655	18.17	5790	5790	5730	7570	4090	5830	5760.18	1.56	0	-554	5943	5886	5833	5776	5723	5860	5750	49	1740	500	3730	10	1	9796800	561	69.88	0.42	12	0.04	82.00	13604.00	9230	20230829	-37.92	5640	20231031	1.60	7330	-21.83	20240111	5730	0.00	20240617	9230	-37.92	20230829	5640	1.60	20231031	2.26	N	056360	500	48 억		152745	N	N	0	N	00	N
82	20240614	160438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5830	0	3	0.00	117232970	20116	171.26	5840	5890	5780	7570	4090	5830	5827.85	1.58	0	-2503	5963	5896	5843	5776	5723	5870	5750	49	1740	500	3730	10	1	9796800	571	71.10	0.43	12	0.21	82.00	13604.00	9230	20230829	-36.84	5640	20231031	3.37	7330	-20.46	20240111	5740	1.57	20240610	9230	-36.84	20230829	5640	3.37	20231031	2.26	N	056360	500	48 억		155212	N	N	0	N	00	N
83	20240614	150439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5810	-20	5	-0.34	110260450	18917	161.05	5840	5890	5780	7570	4090	5830	5828.64	1.58	0	-2314	5963	5896	5843	5776	5723	5870	5750	49	1740	500	3730	10	1	9796800	569	70.85	0.43	12	0.19	82.00	13604.00	9230	20230829	-37.05	5640	20231031	3.01	7330	-20.74	20240111	5740	1.22	20240610	9230	-37.05	20230829	5640	3.01	20231031	2.26	N	056360	500	48 억		155212	N	N	0	N	00	N
84	20240614	140438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5790	-40	5	-0.69	103311440	17717	150.83	5840	5890	5790	7570	4090	5830	5831.20	1.58	0	-1629	5963	5896	5843	5776	5723	5870	5750	49	1740	500	3730	10	1	9796800	567	70.61	0.43	12	0.18	82.00	13604.00	9230	20230829	-37.27	5640	20231031	2.66	7330	-21.01	20240111	5740	0.87	20240610	9230	-37.27	20230829	5640	2.66	20231031	2.26	N	056360	500	48 억		155212	N	N	0	N	00	N
85	20240614	130438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5800	-30	5	-0.51	92474910	15849	134.93	5840	5890	5800	7570	4090	5830	5834.75	1.58	0	-1509	5963	5896	5843	5776	5723	5870	5750	49	1740	500	3730	10	1	9796800	568	70.73	0.43	12	0.16	82.00	13604.00	9230	20230829	-37.16	5640	20231031	2.84	7330	-20.87	20240111	5740	1.05	20240610	9230	-37.16	20230829	5640	2.84	20231031	2.26	N	056360	500	48 억		155212	N	N	0	N	00	N
86	20240614	120442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5800	-30	5	-0.51	90454280	15501	131.97	5840	5890	5800	7570	4090	5830	5835.38	1.58	0	-1469	5963	5896	5843	5776	5723	5870	5750	49	1740	500	3730	10	1	9796800	568	70.73	0.43	12	0.16	82.00	13604.00	9230	20230829	-37.16	5640	20231031	2.84	7330	-20.87	20240111	5740	1.05	20240610	9230	-37.16	20230829	5640	2.84	20231031	2.26	N	056360	500	48 억		155212	N	N	0	N	00	N
87	20240614	110512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5800	-30	5	-0.51	76386360	13088	111.43	5840	5890	5800	7570	4090	5830	5836.37	1.58	0	-1468	5963	5896	5843	5776	5723	5870	5750	49	1740	500	3730	10	1	9796800	568	70.73	0.43	12	0.13	82.00	13604.00	9230	20230829	-37.16	5640	20231031	2.84	7330	-20.87	20240111	5740	1.05	20240610	9230	-37.16	20230829	5640	2.84	20231031	2.26	N	056360	500	48 억		155212	N	N	0	N	00	N
88	20240614	100511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5860	30	2	0.51	57926470	9921	84.46	5840	5890	5800	7570	4090	5830	5838.77	1.58	0	-576	5963	5896	5843	5776	5723	5870	5750	49	1740	500	3730	10	1	9796800	574	71.46	0.43	12	0.10	82.00	13604.00	9230	20230829	-36.51	5640	20231031	3.90	7330	-20.05	20240111	5740	2.09	20240610	9230	-36.51	20230829	5640	3.90	20231031	2.26	N	056360	500	48 억		155212	N	N	0	N	00	N
89	20240614	090515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5840	10	2	0.17	1273110	218	1.86	5840	5890	5820	7570	4090	5830	5839.95	1.58	0	-40	5963	5896	5843	5776	5723	5870	5750	49	1740	500	3730	10	1	9796800	572	71.22	0.43	12	0.00	82.00	13604.00	9230	20230829	-36.73	5640	20231031	3.55	7330	-20.33	20240111	5740	1.74	20240610	9230	-36.73	20230829	5640	3.55	20231031	2.26	N	056360	500	48 억		155212	N	N	0	N	00	N
90	20240613	160508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5830	-40	5	-0.68	68294260	11746	86.59	5910	5910	5790	7630	4110	5870	5813.44	1.61	0	-2915	5956	5912	5856	5812	5756	5885	5785	49	1760	500	3750	10	1	9796800	571	71.10	0.43	12	0.12	82.00	13604.00	9230	20230829	-36.84	5640	20231031	3.37	7330	-20.46	20240111	5740	1.57	20240610	9230	-36.84	20230829	5640	3.37	20231031	2.25	N	056360	500	48 억		157821	N	N	0	N	00	N
91	20240613	150517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5810	-60	5	-1.02	63787620	10972	80.88	5910	5910	5790	7630	4110	5870	5812.79	1.61	0	-2608	5956	5912	5856	5812	5756	5885	5785	49	1760	500	3750	10	1	9796800	569	70.85	0.43	12	0.11	82.00	13604.00	9230	20230829	-37.05	5640	20231031	3.01	7330	-20.74	20240111	5740	1.22	20240610	9230	-37.05	20230829	5640	3.01	20231031	2.25	N	056360	500	48 억		157821	N	N	0	N	00	N
92	20240613	140511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5820	-50	5	-0.85	60259650	10364	76.40	5910	5910	5790	7630	4110	5870	5813.40	1.61	0	-2608	5956	5912	5856	5812	5756	5885	5785	49	1760	500	3750	10	1	9796800	570	70.98	0.43	12	0.11	82.00	13604.00	9230	20230829	-36.94	5640	20231031	3.19	7330	-20.60	20240111	5740	1.39	20240610	9230	-36.94	20230829	5640	3.19	20231031	2.25	N	056360	500	48 억		157821	N	N	0	N	00	N
93	20240613	130512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5840	-30	5	-0.51	54261270	9332	68.79	5910	5910	5790	7630	4110	5870	5813.51	1.61	0	-2022	5956	5912	5856	5812	5756	5885	5785	49	1760	500	3750	10	1	9796800	572	71.22	0.43	12	0.10	82.00	13604.00	9230	20230829	-36.73	5640	20231031	3.55	7330	-20.33	20240111	5740	1.74	20240610	9230	-36.73	20230829	5640	3.55	20231031	2.25	N	056360	500	48 억		157821	N	N	0	N	00	N
94	20240613	120514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5830	-40	5	-0.68	38825820	6673	49.19	5910	5910	5790	7630	4110	5870	5817.00	1.61	0	-1811	5956	5912	5856	5812	5756	5885	5785	49	1760	500	3750	10	1	9796800	571	71.10	0.43	12	0.07	82.00	13604.00	9230	20230829	-36.84	5640	20231031	3.37	7330	-20.46	20240111	5740	1.57	20240610	9230	-36.84	20230829	5640	3.37	20231031	2.25	N	056360	500	48 억		157821	N	N	0	N	00	N
95	20240613	110507	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5800	-70	5	-1.19	29543700	5072	37.39	5910	5910	5790	7630	4110	5870	5823.30	1.61	0	-1327	5956	5912	5856	5812	5756	5885	5785	49	1760	500	3750	10	1	9796800	568	70.73	0.43	12	0.05	82.00	13604.00	9230	20230829	-37.16	5640	20231031	2.84	7330	-20.87	20240111	5740	1.05	20240610	9230	-37.16	20230829	5640	2.84	20231031	2.25	N	056360	500	48 억		157821	N	N	0	N	00	N
96	20240613	100509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5820	-50	5	-0.85	12674500	2171	16.00	5910	5910	5800	7630	4110	5870	5835.38	1.61	0	-1204	5956	5912	5856	5812	5756	5885	5785	49	1760	500	3750	10	1	9796800	570	70.98	0.43	12	0.02	82.00	13604.00	9230	20230829	-36.94	5640	20231031	3.19	7330	-20.60	20240111	5740	1.39	20240610	9230	-36.94	20230829	5640	3.19	20231031	2.25	N	056360	500	48 억		157821	N	N	0	N	00	N
97	20240613	090513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5850	-20	5	-0.34	1440690	245	1.81	5910	5910	5850	7630	4110	5870	5903.87	1.61	0	-14	5956	5912	5856	5812	5756	5885	5785	49	1760	500	3750	10	1	9796800	573	71.34	0.43	12	0.00	82.00	13604.00	9230	20230829	-36.62	5640	20231031	3.72	7330	-20.19	20240111	5740	1.92	20240610	9230	-36.62	20230829	5640	3.72	20231031	2.25	N	056360	500	48 억		157821	N	N	0	N	00	N
98	20240612	160504	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5870	20	2	0.34	78541170	13465	75.17	5900	5900	5800	7600	4100	5850	5832.99	1.61	0	52	6016	5932	5876	5792	5736	5905	5765	49	1750	500	3740	10	1	9796800	575	71.59	0.43	12	0.14	82.00	13604.00	9230	20230829	-36.40	5640	20231031	4.08	7330	-19.92	20240111	5740	2.26	20240610	9230	-36.40	20230829	5640	4.08	20231031	2.25	N	056360	500	48 억		157769	N	N	0	N	00	N
99	20240612	150512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5840	-10	5	-0.17	59097930	10139	56.60	5900	5900	5800	7600	4100	5850	5828.77	1.61	0	260	6016	5932	5876	5792	5736	5905	5765	49	1750	500	3740	10	1	9796800	572	71.22	0.43	12	0.10	82.00	13604.00	9230	20230829	-36.73	5640	20231031	3.55	7330	-20.33	20240111	5740	1.74	20240610	9230	-36.73	20230829	5640	3.55	20231031	2.25	N	056360	500	48 억		157769	N	N	0	N	00	N
100	20240612	140508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5810	-40	5	-0.68	54797990	9402	52.49	5900	5900	5800	7600	4100	5850	5828.33	1.61	0	210	6016	5932	5876	5792	5736	5905	5765	49	1750	500	3740	10	1	9796800	569	70.85	0.43	12	0.10	82.00	13604.00	9230	20230829	-37.05	5640	20231031	3.01	7330	-20.74	20240111	5740	1.22	20240610	9230	-37.05	20230829	5640	3.01	20231031	2.25	N	056360	500	48 억		157769	N	N	0	N	00	N
101	20240612	130506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5820	-30	5	-0.51	42182450	7235	40.39	5900	5900	5800	7600	4100	5850	5830.33	1.61	0	31	6016	5932	5876	5792	5736	5905	5765	49	1750	500	3740	10	1	9796800	570	70.98	0.43	12	0.07	82.00	13604.00	9230	20230829	-36.94	5640	20231031	3.19	7330	-20.60	20240111	5740	1.39	20240610	9230	-36.94	20230829	5640	3.19	20231031	2.25	N	056360	500	48 억		157769	N	N	0	N	00	N
102	20240612	120506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5860	10	2	0.17	34297680	5889	32.88	5900	5900	5800	7600	4100	5850	5824.02	1.61	0	41	6016	5932	5876	5792	5736	5905	5765	49	1750	500	3740	10	1	9796800	574	71.46	0.43	12	0.06	82.00	13604.00	9230	20230829	-36.51	5640	20231031	3.90	7330	-20.05	20240111	5740	2.09	20240610	9230	-36.51	20230829	5640	3.90	20231031	2.25	N	056360	500	48 억		157769	N	N	0	N	00	N
103	20240612	110504	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5810	-40	5	-0.68	21875400	3756	20.97	5900	5900	5800	7600	4100	5850	5824.12	1.61	0	-375	6016	5932	5876	5792	5736	5905	5765	49	1750	500	3740	10	1	9796800	569	70.85	0.43	12	0.04	82.00	13604.00	9230	20230829	-37.05	5640	20231031	3.01	7330	-20.74	20240111	5740	1.22	20240610	9230	-37.05	20230829	5640	3.01	20231031	2.25	N	056360	500	48 억		157769	N	N	0	N	00	N
104	20240612	100507	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5800	-50	5	-0.85	12912060	2214	12.36	5900	5900	5800	7600	4100	5850	5832.01	1.61	0	-429	6016	5932	5876	5792	5736	5905	5765	49	1750	500	3740	10	1	9796800	568	70.73	0.43	12	0.02	82.00	13604.00	9230	20230829	-37.16	5640	20231031	2.84	7330	-20.87	20240111	5740	1.05	20240610	9230	-37.16	20230829	5640	2.84	20231031	2.25	N	056360	500	48 억		157769	N	N	0	N	00	N
105	20240612	090506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5820	-30	5	-0.51	1093610	187	1.04	5900	5900	5800	7600	4100	5850	5848.18	1.61	0	-12	6016	5932	5876	5792	5736	5905	5765	49	1750	500	3740	10	1	9796800	570	70.98	0.43	12	0.00	82.00	13604.00	9230	20230829	-36.94	5640	20231031	3.19	7330	-20.60	20240111	5740	1.39	20240610	9230	-36.94	20230829	5640	3.19	20231031	2.25	N	056360	500	48 억		157769	N	N	0	N	00	N
106	20240610	160501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5850	-60	5	-1.02	161356460	27790	261.23	5900	5900	5740	7680	4140	5910	5806.28	1.65	0	-1232	5963	5936	5883	5856	5803	5950	5870	49	1770	500	3780	10	1	9796800	573	71.34	0.43	12	0.28	82.00	13604.00	9230	20230829	-36.62	5640	20231031	3.72	7330	-20.19	20240111	5740	1.92	20240610	9230	-36.62	20230829	5640	3.72	20231031	2.26	N	056360	500	48 억		161659	N	N	0	N	00	N
107	20240610	150507	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5860	-50	5	-0.85	153134820	26380	247.98	5900	5900	5740	7680	4140	5910	5804.96	1.65	0	-1092	5963	5936	5883	5856	5803	5950	5870	49	1770	500	3780	10	1	9796800	574	71.46	0.43	12	0.27	82.00	13604.00	9230	20230829	-36.51	5640	20231031	3.90	7330	-20.05	20240111	5740	2.09	20240610	9230	-36.51	20230829	5640	3.90	20231031	2.26	N	056360	500	48 억		161659	N	N	0	N	00	N
108	20240610	140503	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5880	-30	5	-0.51	146949510	25319	238.01	5900	5900	5740	7680	4140	5910	5803.92	1.65	0	-1054	5963	5936	5883	5856	5803	5950	5870	49	1770	500	3780	10	1	9796800	576	71.71	0.43	12	0.26	82.00	13604.00	9230	20230829	-36.29	5640	20231031	4.26	7330	-19.78	20240111	5740	2.44	20240610	9230	-36.29	20230829	5640	4.26	20231031	2.26	N	056360	500	48 억		161659	N	N	0	N	00	N
109	20240610	130502	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5820	-90	5	-1.52	128655440	22179	208.49	5900	5900	5740	7680	4140	5910	5800.78	1.65	0	-894	5963	5936	5883	5856	5803	5950	5870	49	1770	500	3780	10	1	9796800	570	70.98	0.43	12	0.23	82.00	13604.00	9230	20230829	-36.94	5640	20231031	3.19	7330	-20.60	20240111	5740	1.39	20240610	9230	-36.94	20230829	5640	3.19	20231031	2.26	N	056360	500	48 억		161659	N	N	0	N	00	N
110	20240610	120504	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5800	-110	5	-1.86	110636790	19078	179.34	5900	5900	5740	7680	4140	5910	5799.18	1.65	0	-502	5963	5936	5883	5856	5803	5950	5870	49	1770	500	3780	10	1	9796800	568	70.73	0.43	12	0.19	82.00	13604.00	9230	20230829	-37.16	5640	20231031	2.84	7330	-20.87	20240111	5740	1.05	20240610	9230	-37.16	20230829	5640	2.84	20231031	2.26	N	056360	500	48 억		161659	N	N	0	N	00	N
111	20240610	110506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5850	-60	5	-1.02	38829410	6658	62.59	5900	5900	5800	7680	4140	5910	5831.99	1.65	0	-473	5963	5936	5883	5856	5803	5950	5870	49	1770	500	3780	10	1	9796800	573	71.34	0.43	12	0.07	82.00	13604.00	9230	20230829	-36.62	5640	20231031	3.72	7330	-20.19	20240111	5800	0.86	20240610	9230	-36.62	20230829	5640	3.72	20231031	2.26	N	056360	500	48 억		161659	N	N	0	N	00	N
112	20240610	100502	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5850	-60	5	-1.02	28818730	4944	46.47	5900	5900	5800	7680	4140	5910	5829.03	1.65	0	-358	5963	5936	5883	5856	5803	5950	5870	49	1770	500	3780	10	1	9796800	573	71.34	0.43	12	0.05	82.00	13604.00	9230	20230829	-36.62	5640	20231031	3.72	7330	-20.19	20240111	5800	0.86	20240610	9230	-36.62	20230829	5640	3.72	20231031	2.26	N	056360	500	48 억		161659	N	N	0	N	00	N
113	20240610	090508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5860	-50	5	-0.85	458780	78	0.73	5900	5900	5860	7680	4140	5910	5881.79	1.65	0	-47	5963	5936	5883	5856	5803	5950	5870	49	1770	500	3780	10	1	9796800	574	71.46	0.43	12	0.00	82.00	13604.00	9230	20230829	-36.51	5640	20231031	3.90	7330	-20.05	20240111	5800	1.03	20240422	9230	-36.51	20230829	5640	3.90	20231031	2.26	N	056360	500	48 억		161659	N	N	0	N	00	N
114	20240607	160518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5910	20	2	0.34	61901360	10548	71.77	5830	5910	5830	7650	4130	5890	5868.54	1.68	0	-2993	5963	5926	5863	5826	5763	5945	5845	49	1760	500	3760	10	1	9796800	579	72.07	0.43	12	0.11	82.00	13604.00	9230	20230829	-35.97	5640	20231031	4.79	7330	-19.37	20240111	5800	1.90	20240422	9230	-35.97	20230829	5640	4.79	20231031	2.26	N	056360	500	48 억		164635	N	N	0	N	00	N
115	20240607	150523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5850	-40	5	-0.68	48277640	8233	56.02	5830	5910	5830	7650	4130	5890	5863.92	1.68	0	-1894	5963	5926	5863	5826	5763	5945	5845	49	1760	500	3760	10	1	9796800	573	71.34	0.43	12	0.08	82.00	13604.00	9230	20230829	-36.62	5640	20231031	3.72	7330	-20.19	20240111	5800	0.86	20240422	9230	-36.62	20230829	5640	3.72	20231031	2.26	N	056360	500	48 억		164635	N	N	0	N	00	N
116	20240607	140520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5850	-40	5	-0.68	38814980	6619	45.04	5830	5910	5830	7650	4130	5890	5864.18	1.68	0	-1836	5963	5926	5863	5826	5763	5945	5845	49	1760	500	3760	10	1	9796800	573	71.34	0.43	12	0.07	82.00	13604.00	9230	20230829	-36.62	5640	20231031	3.72	7330	-20.19	20240111	5800	0.86	20240422	9230	-36.62	20230829	5640	3.72	20231031	2.26	N	056360	500	48 억		164635	N	N	0	N	00	N
117	20240607	130515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5870	-20	5	-0.34	35497840	6052	41.18	5830	5910	5830	7650	4130	5890	5865.47	1.68	0	-1833	5963	5926	5863	5826	5763	5945	5845	49	1760	500	3760	10	1	9796800	575	71.59	0.43	12	0.06	82.00	13604.00	9230	20230829	-36.40	5640	20231031	4.08	7330	-19.92	20240111	5800	1.21	20240422	9230	-36.40	20230829	5640	4.08	20231031	2.26	N	056360	500	48 억		164635	N	N	0	N	00	N
118	20240607	120519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5870	-20	5	-0.34	33764170	5756	39.17	5830	5910	5830	7650	4130	5890	5865.91	1.68	0	-1833	5963	5926	5863	5826	5763	5945	5845	49	1760	500	3760	10	1	9796800	575	71.59	0.43	12	0.06	82.00	13604.00	9230	20230829	-36.40	5640	20231031	4.08	7330	-19.92	20240111	5800	1.21	20240422	9230	-36.40	20230829	5640	4.08	20231031	2.26	N	056360	500	48 억		164635	N	N	0	N	00	N
119	20240607	110516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5870	-20	5	-0.34	32070440	5467	37.20	5830	5910	5830	7650	4130	5890	5866.19	1.68	0	-1621	5963	5926	5863	5826	5763	5945	5845	49	1760	500	3760	10	1	9796800	575	71.59	0.43	12	0.06	82.00	13604.00	9230	20230829	-36.40	5640	20231031	4.08	7330	-19.92	20240111	5800	1.21	20240422	9230	-36.40	20230829	5640	4.08	20231031	2.26	N	056360	500	48 억		164635	N	N	0	N	00	N
120	20240607	100518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5900	10	2	0.17	24299110	4145	28.20	5830	5910	5830	7650	4130	5890	5862.27	1.68	0	-905	5963	5926	5863	5826	5763	5945	5845	49	1760	500	3760	10	1	9796800	578	71.95	0.43	12	0.04	82.00	13604.00	9230	20230829	-36.08	5640	20231031	4.61	7330	-19.51	20240111	5800	1.72	20240422	9230	-36.08	20230829	5640	4.61	20231031	2.26	N	056360	500	48 억		164635	N	N	0	N	00	N
121	20240607	090516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5860	-30	5	-0.51	7555710	1296	8.82	5830	5860	5830	7650	4130	5890	5830.02	1.68	0	-172	5963	5926	5863	5826	5763	5945	5845	49	1760	500	3760	10	1	9796800	574	71.46	0.43	12	0.01	82.00	13604.00	9230	20230829	-36.51	5640	20231031	3.90	7330	-20.05	20240111	5800	1.03	20240422	9230	-36.51	20230829	5640	3.90	20231031	2.26	N	056360	500	48 억		164635	N	N	0	N	00	N
122	20240605	160514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5890	0	3	0.00	86035530	14696	122.09	5860	5900	5800	7650	4130	5890	5854.35	1.71	0	-2610	5963	5926	5893	5856	5823	5925	5855	49	1760	500	3760	10	1	9796800	577	71.83	0.43	12	0.15	82.00	13604.00	9230	20230829	-36.19	5640	20231031	4.43	7330	-19.65	20240111	5800	1.55	20240605	9230	-36.19	20230829	5640	4.43	20231031	2.27	N	056360	500	48 억		167222	N	N	0	N	00	N
123	20240605	150513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5870	-20	5	-0.34	80712240	13792	114.58	5860	5900	5800	7650	4130	5890	5852.11	1.71	0	-2573	5963	5926	5893	5856	5823	5925	5855	49	1760	500	3760	10	1	9796800	575	71.59	0.43	12	0.14	82.00	13604.00	9230	20230829	-36.40	5640	20231031	4.08	7330	-19.92	20240111	5800	1.21	20240605	9230	-36.40	20230829	5640	4.08	20231031	2.27	N	056360	500	48 억		167222	N	N	0	N	00	N
124	20240605	140514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5870	-20	5	-0.34	79974560	13666	113.53	5860	5900	5800	7650	4130	5890	5852.08	1.71	0	-2450	5963	5926	5893	5856	5823	5925	5855	49	1760	500	3760	10	1	9796800	575	71.59	0.43	12	0.14	82.00	13604.00	9230	20230829	-36.40	5640	20231031	4.08	7330	-19.92	20240111	5800	1.21	20240605	9230	-36.40	20230829	5640	4.08	20231031	2.27	N	056360	500	48 억		167222	N	N	0	N	00	N
125	20240605	130516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5810	-80	5	-1.36	68387960	11681	97.04	5860	5900	5800	7650	4130	5890	5854.63	1.71	0	-2056	5963	5926	5893	5856	5823	5925	5855	49	1760	500	3760	10	1	9796800	569	70.85	0.43	12	0.12	82.00	13604.00	9230	20230829	-37.05	5640	20231031	3.01	7330	-20.74	20240111	5800	0.17	20240605	9230	-37.05	20230829	5640	3.01	20231031	2.27	N	056360	500	48 억		167222	N	N	0	N	00	N
126	20240605	120514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5890	0	3	0.00	39336000	6705	55.70	5860	5900	5830	7650	4130	5890	5866.67	1.71	0	-2381	5963	5926	5893	5856	5823	5925	5855	49	1760	500	3760	10	1	9796800	577	71.83	0.43	12	0.07	82.00	13604.00	9230	20230829	-36.19	5640	20231031	4.43	7330	-19.65	20240111	5800	1.55	20240422	9230	-36.19	20230829	5640	4.43	20231031	2.27	N	056360	500	48 억		167222	N	N	0	N	00	N
127	20240605	110516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5890	0	3	0.00	30872450	5268	43.77	5860	5890	5830	7650	4130	5890	5860.37	1.71	0	-2145	5963	5926	5893	5856	5823	5925	5855	49	1760	500	3760	10	1	9796800	577	71.83	0.43	12	0.05	82.00	13604.00	9230	20230829	-36.19	5640	20231031	4.43	7330	-19.65	20240111	5800	1.55	20240422	9230	-36.19	20230829	5640	4.43	20231031	2.27	N	056360	500	48 억		167222	N	N	0	N	00	N
128	20240605	100515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5860	-30	5	-0.51	22708580	3875	32.19	5860	5890	5830	7650	4130	5890	5860.28	1.71	0	-1307	5963	5926	5893	5856	5823	5925	5855	49	1760	500	3760	10	1	9796800	574	71.46	0.43	12	0.04	82.00	13604.00	9230	20230829	-36.51	5640	20231031	3.90	7330	-20.05	20240111	5800	1.03	20240422	9230	-36.51	20230829	5640	3.90	20231031	2.27	N	056360	500	48 억		167222	N	N	0	N	00	N
129	20240605	090514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5850	-40	5	-0.68	2994200	511	4.25	5860	5860	5850	7650	4130	5890	5859.49	1.71	0	-63	5963	5926	5893	5856	5823	5925	5855	49	1760	500	3760	10	1	9796800	573	71.34	0.43	12	0.01	82.00	13604.00	9230	20230829	-36.62	5640	20231031	3.72	7330	-20.19	20240111	5800	0.86	20240422	9230	-36.62	20230829	5640	3.72	20231031	2.27	N	056360	500	48 억		167222	N	N	0	N	00	N
130	20240604	160511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5890	-50	5	-0.84	70750780	12017	76.17	5890	5930	5860	7720	4160	5940	5887.55	1.72	0	-1663	6100	6020	5910	5830	5720	6060	5870	49	1780	500	3800	10	1	9796800	577	71.83	0.43	12	0.12	82.00	13604.00	9230	20230829	-36.19	5640	20231031	4.43	7330	-19.65	20240111	5800	1.55	20240422	9230	-36.19	20230829	5640	4.43	20231031	2.23	N	056360	500	48 억		168828	N	N	0	N	00	N
131	20240604	150511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5860	-80	5	-1.35	63059790	10708	67.88	5890	5930	5860	7720	4160	5940	5889.03	1.72	0	-1610	6100	6020	5910	5830	5720	6060	5870	49	1780	500	3800	10	1	9796800	574	71.46	0.43	12	0.11	82.00	13604.00	9230	20230829	-36.51	5640	20231031	3.90	7330	-20.05	20240111	5800	1.03	20240422	9230	-36.51	20230829	5640	3.90	20231031	2.23	N	056360	500	48 억		168828	N	N	0	N	00	N
132	20240604	140512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5900	-40	5	-0.67	47137080	8000	50.71	5890	5930	5880	7720	4160	5940	5892.12	1.72	0	-1167	6100	6020	5910	5830	5720	6060	5870	49	1780	500	3800	10	1	9796800	578	71.95	0.43	12	0.08	82.00	13604.00	9230	20230829	-36.08	5640	20231031	4.61	7330	-19.51	20240111	5800	1.72	20240422	9230	-36.08	20230829	5640	4.61	20231031	2.23	N	056360	500	48 억		168828	N	N	0	N	00	N
133	20240604	130510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5910	-30	5	-0.51	41346090	7016	44.47	5890	5930	5880	7720	4160	5940	5893.10	1.72	0	-822	6100	6020	5910	5830	5720	6060	5870	49	1780	500	3800	10	1	9796800	579	72.07	0.43	12	0.07	82.00	13604.00	9230	20230829	-35.97	5640	20231031	4.79	7330	-19.37	20240111	5800	1.90	20240422	9230	-35.97	20230829	5640	4.79	20231031	2.23	N	056360	500	48 억		168828	N	N	0	N	00	N
134	20240604	120509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5910	-30	5	-0.51	36406690	6177	39.15	5890	5930	5880	7720	4160	5940	5893.90	1.72	0	-785	6100	6020	5910	5830	5720	6060	5870	49	1780	500	3800	10	1	9796800	579	72.07	0.43	12	0.06	82.00	13604.00	9230	20230829	-35.97	5640	20231031	4.79	7330	-19.37	20240111	5800	1.90	20240422	9230	-35.97	20230829	5640	4.79	20231031	2.23	N	056360	500	48 억		168828	N	N	0	N	00	N
135	20240604	110507	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5920	-20	5	-0.34	36046500	6116	38.77	5890	5930	5880	7720	4160	5940	5893.79	1.72	0	-771	6100	6020	5910	5830	5720	6060	5870	49	1780	500	3800	10	1	9796800	580	72.20	0.44	12	0.06	82.00	13604.00	9230	20230829	-35.86	5640	20231031	4.96	7330	-19.24	20240111	5800	2.07	20240422	9230	-35.86	20230829	5640	4.96	20231031	2.23	N	056360	500	48 억		168828	N	N	0	N	00	N
136	20240604	100509	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5920	-20	5	-0.34	26104030	4430	28.08	5890	5930	5880	7720	4160	5940	5892.54	1.72	0	-914	6100	6020	5910	5830	5720	6060	5870	49	1780	500	3800	10	1	9796800	580	72.20	0.44	12	0.05	82.00	13604.00	9230	20230829	-35.86	5640	20231031	4.96	7330	-19.24	20240111	5800	2.07	20240422	9230	-35.86	20230829	5640	4.96	20231031	2.23	N	056360	500	48 억		168828	N	N	0	N	00	N
137	20240604	090510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5890	-50	5	-0.84	1372640	233	1.48	5890	5930	5880	7720	4160	5940	5890.74	1.72	0	-17	6100	6020	5910	5830	5720	6060	5870	49	1780	500	3800	10	1	9796800	577	71.83	0.43	12	0.00	82.00	13604.00	9230	20230829	-36.19	5640	20231031	4.43	7330	-19.65	20240111	5800	1.55	20240422	9230	-36.19	20230829	5640	4.43	20231031	2.23	N	056360	500	48 억		168828	N	N	0	N	00	N
138	20240603	160504	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5940	110	2	1.89	92242100	15690	108.42	5830	5990	5800	7570	4090	5830	5879.04	1.72	0	511	5970	5900	5860	5790	5750	5880	5770	49	1740	500	3730	10	1	9796800	582	72.44	0.44	12	0.16	82.00	13604.00	9230	20230829	-35.64	5640	20231031	5.32	7330	-18.96	20240111	5800	2.41	20240603	9230	-35.64	20230829	5640	5.32	20231031	2.23	N	056360	500	48 억		168284	N	N	0	N	00	N
139	20240603	150506	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5900	70	2	1.20	78584990	13388	92.51	5830	5990	5800	7570	4090	5830	5869.81	1.72	0	636	5970	5900	5860	5790	5750	5880	5770	49	1740	500	3730	10	1	9796800	578	71.95	0.43	12	0.14	82.00	13604.00	9230	20230829	-36.08	5640	20231031	4.61	7330	-19.51	20240111	5800	1.72	20240603	9230	-36.08	20230829	5640	4.61	20231031	2.23	N	056360	500	48 억		168284	N	N	0	N	00	N
140	20240603	140503	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5890	60	2	1.03	74438130	12684	87.65	5830	5990	5800	7570	4090	5830	5868.66	1.72	0	636	5970	5900	5860	5790	5750	5880	5770	49	1740	500	3730	10	1	9796800	577	71.83	0.43	12	0.13	82.00	13604.00	9230	20230829	-36.19	5640	20231031	4.43	7330	-19.65	20240111	5800	1.55	20240603	9230	-36.19	20230829	5640	4.43	20231031	2.23	N	056360	500	48 억		168284	N	N	0	N	00	N
141	20240603	130505	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5890	60	2	1.03	71471320	12183	84.18	5830	5990	5800	7570	4090	5830	5866.48	1.72	0	636	5970	5900	5860	5790	5750	5880	5770	49	1740	500	3730	10	1	9796800	577	71.83	0.43	12	0.12	82.00	13604.00	9230	20230829	-36.19	5640	20231031	4.43	7330	-19.65	20240111	5800	1.55	20240603	9230	-36.19	20230829	5640	4.43	20231031	2.23	N	056360	500	48 억		168284	N	N	0	N	00	N
142	20240603	120505	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5890	60	2	1.03	61795810	10545	72.86	5830	5990	5800	7570	4090	5830	5860.20	1.72	0	682	5970	5900	5860	5790	5750	5880	5770	49	1740	500	3730	10	1	9796800	577	71.83	0.43	12	0.11	82.00	13604.00	9230	20230829	-36.19	5640	20231031	4.43	7330	-19.65	20240111	5800	1.55	20240603	9230	-36.19	20230829	5640	4.43	20231031	2.23	N	056360	500	48 억		168284	N	N	0	N	00	N
143	20240603	110502	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5900	70	2	1.20	56515490	9652	66.69	5830	5990	5800	7570	4090	5830	5855.31	1.72	0	614	5970	5900	5860	5790	5750	5880	5770	49	1740	500	3730	10	1	9796800	578	71.95	0.43	12	0.10	82.00	13604.00	9230	20230829	-36.08	5640	20231031	4.61	7330	-19.51	20240111	5800	1.72	20240603	9230	-36.08	20230829	5640	4.61	20231031	2.23	N	056360	500	48 억		168284	N	N	0	N	00	N
144	20240603	100500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5890	60	2	1.03	39989010	6849	47.33	5830	5910	5800	7570	4090	5830	5838.66	1.72	0	965	5970	5900	5860	5790	5750	5880	5770	49	1740	500	3730	10	1	9796800	577	71.83	0.43	12	0.07	82.00	13604.00	9230	20230829	-36.19	5640	20231031	4.43	7330	-19.65	20240111	5800	1.55	20240603	9230	-36.19	20230829	5640	4.43	20231031	2.23	N	056360	500	48 억		168284	N	N	0	N	00	N
145	20240603	090459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5830	0	3	0.00	5912730	1017	7.03	5830	5830	5800	7570	4090	5830	5813.89	1.72	0	-75	5970	5900	5860	5790	5750	5880	5770	49	1740	500	3730	10	1	9796800	571	71.10	0.43	12	0.01	82.00	13604.00	9230	20230829	-36.84	5640	20231031	3.37	7330	-20.46	20240111	5800	0.52	20240603	9230	-36.84	20230829	5640	3.37	20231031	2.23	N	056360	500	48 억		168284	N	N	0	N	00	N