KissMeData/039010/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	120449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7380	130	2	1.79	1917812960	261933	52.00	7330	7460	7110	9420	5080	7250	7321.77	2.91	0	-15996	7716	7482	7256	7022	6796	7370	6910	43	2170	500	5220	10	1	8625000	637	31.95	0.66	12	3.04	231.00	11239.00	11440	20240116	-35.49	5230	20231024	41.11	11440	-35.49	20240116	5580	32.26	20240103	11440	-35.49	20240116	5230	41.11	20231024	0.39	N	039010	500	43 억		251410	N	N	0	N	00	N
3	20240123	110448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7410	160	2	2.21	1430922630	196144	38.94	7330	7440	7110	9420	5080	7250	7295.27	2.91	0	-6466	7716	7482	7256	7022	6796	7370	6910	43	2170	500	5220	10	1	8625000	639	32.08	0.66	12	2.27	231.00	11239.00	11440	20240116	-35.23	5230	20231024	41.68	11440	-35.23	20240116	5580	32.80	20240103	11440	-35.23	20240116	5230	41.68	20231024	0.39	N	039010	500	43 억		251410	N	N	0	N	00	N
4	20240123	100447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7320	70	2	0.97	785273390	108501	21.54	7330	7360	7110	9420	5080	7250	7237.48	2.91	0	1250	7716	7482	7256	7022	6796	7370	6910	43	2170	500	5220	10	1	8625000	631	31.69	0.65	12	1.26	231.00	11239.00	11440	20240116	-36.01	5230	20231024	39.96	11440	-36.01	20240116	5580	31.18	20240103	11440	-36.01	20240116	5230	39.96	20231024	0.39	N	039010	500	43 억		251410	N	N	0	N	00	N
5	20240123	090447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7190	-60	5	-0.83	209885680	28837	5.73	7330	7360	7190	9420	5080	7250	7278.35	2.91	0	-10967	7716	7482	7256	7022	6796	7370	6910	43	2170	500	5220	10	1	8625000	620	31.13	0.64	12	0.33	231.00	11239.00	11440	20240116	-37.15	5230	20231024	37.48	11440	-37.15	20240116	5580	28.85	20240103	11440	-37.15	20240116	5230	37.48	20231024	0.39	N	039010	500	43 억		251410	N	N	0	N	00	N
6	20240119	160444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7490	-260	5	-3.35	6825876980	881382	119.77	7890	8060	7390	10070	5430	7750	7745.50	2.16	0	16338	8243	7996	7753	7506	7263	7875	7385	43	2320	500	5580	10	1	8625000	646	32.42	0.67	12	10.22	231.00	11239.00	11440	20240116	-34.53	5230	20231024	43.21	11440	-34.53	20240116	5580	34.23	20240103	11440	-34.53	20240116	5230	43.21	20231024	0.42	N	039010	500	43 억		186498	N	N	0	N	00	N
7	20240119	150446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7470	-280	5	-3.61	6582047600	848829	115.35	7890	8060	7390	10070	5430	7750	7754.27	2.16	0	14400	8243	7996	7753	7506	7263	7875	7385	43	2320	500	5580	10	1	8625000	644	32.34	0.66	12	9.84	231.00	11239.00	11440	20240116	-34.70	5230	20231024	42.83	11440	-34.70	20240116	5580	33.87	20240103	11440	-34.70	20240116	5230	42.83	20231024	0.42	N	039010	500	43 억		186498	N	N	0	N	00	N
8	20240119	140444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7450	-300	5	-3.87	6185083850	795369	108.08	7890	8060	7400	10070	5430	7750	7776.38	2.16	0	10680	8243	7996	7753	7506	7263	7875	7385	43	2320	500	5580	10	1	8625000	643	32.25	0.66	12	9.22	231.00	11239.00	11440	20240116	-34.88	5230	20231024	42.45	11440	-34.88	20240116	5580	33.51	20240103	11440	-34.88	20240116	5230	42.45	20231024	0.42	N	039010	500	43 억		186498	N	N	0	N	00	N
9	20240119	130445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7520	-230	5	-2.97	5922116950	760180	103.30	7890	8060	7400	10070	5430	7750	7790.43	2.16	0	17838	8243	7996	7753	7506	7263	7875	7385	43	2320	500	5580	10	1	8625000	649	32.55	0.67	12	8.81	231.00	11239.00	11440	20240116	-34.27	5230	20231024	43.79	11440	-34.27	20240116	5580	34.77	20240103	11440	-34.27	20240116	5230	43.79	20231024	0.42	N	039010	500	43 억		186498	N	N	0	N	00	N
10	20240119	120447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7490	-260	5	-3.35	5649218320	723910	98.37	7890	8060	7400	10070	5430	7750	7803.79	2.16	0	17507	8243	7996	7753	7506	7263	7875	7385	43	2320	500	5580	10	1	8625000	646	32.42	0.67	12	8.39	231.00	11239.00	11440	20240116	-34.53	5230	20231024	43.21	11440	-34.53	20240116	5580	34.23	20240103	11440	-34.53	20240116	5230	43.21	20231024	0.42	N	039010	500	43 억		186498	N	N	0	N	00	N
11	20240119	110446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7600	-150	5	-1.94	4869430440	619714	84.21	7890	8060	7540	10070	5430	7750	7857.61	2.16	0	14453	8243	7996	7753	7506	7263	7875	7385	43	2320	500	5580	10	1	8625000	656	32.90	0.68	12	7.19	231.00	11239.00	11440	20240116	-33.57	5230	20231024	45.32	11440	-33.57	20240116	5580	36.20	20240103	11440	-33.57	20240116	5230	45.32	20231024	0.42	N	039010	500	43 억		186498	N	N	0	N	00	N
12	20240119	100450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7740	-10	5	-0.13	4008679750	506928	68.89	7890	8060	7680	10070	5430	7750	7907.91	2.16	0	8370	8243	7996	7753	7506	7263	7875	7385	43	2320	500	5580	10	1	8625000	668	33.51	0.69	12	5.88	231.00	11239.00	11440	20240116	-32.34	5230	20231024	47.99	11440	-32.34	20240116	5580	38.71	20240103	11440	-32.34	20240116	5230	47.99	20231024	0.42	N	039010	500	43 억		186498	N	N	0	N	00	N
13	20240119	090444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7800	50	2	0.65	549582780	70184	9.54	7890	7890	7750	10070	5430	7750	7831.04	2.16	0	-12783	8243	7996	7753	7506	7263	7875	7385	43	2320	500	5580	10	1	8625000	673	33.77	0.69	12	0.81	231.00	11239.00	11440	20240116	-31.82	5230	20231024	49.14	11440	-31.82	20240116	5580	39.78	20240103	11440	-31.82	20240116	5230	49.14	20231024	0.42	N	039010	500	43 억		186498	N	N	0	N	00	N
14	20240118	160444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7750	-320	5	-3.97	5566636240	722432	64.60	7920	8000	7510	10490	5650	8070	7705.02	1.81	0	29119	8850	8460	8140	7750	7430	8300	7590	43	2420	500	5810	10	1	8625000	668	33.55	0.69	12	8.38	231.00	11239.00	11440	20240116	-32.26	5230	20231024	48.18	11440	-32.26	20240116	5580	38.89	20240103	11440	-32.26	20240116	5230	48.18	20231024	1.79	N	039010	500	43 억		155717	N	N	0	N	00	N
15	20240118	150444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7680	-390	5	-4.83	5024012720	652018	58.31	7920	8000	7510	10490	5650	8070	7705.12	1.81	0	30859	8850	8460	8140	7750	7430	8300	7590	43	2420	500	5810	10	1	8625000	662	33.25	0.68	12	7.56	231.00	11239.00	11440	20240116	-32.87	5230	20231024	46.85	11440	-32.87	20240116	5580	37.63	20240103	11440	-32.87	20240116	5230	46.85	20231024	1.79	N	039010	500	43 억		155717	N	N	0	N	00	N
16	20240118	140444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7610	-460	5	-5.70	4516330280	585489	52.36	7920	8000	7510	10490	5650	8070	7713.55	1.81	0	27281	8850	8460	8140	7750	7430	8300	7590	43	2420	500	5810	10	1	8625000	656	32.94	0.68	12	6.79	231.00	11239.00	11440	20240116	-33.48	5230	20231024	45.51	11440	-33.48	20240116	5580	36.38	20240103	11440	-33.48	20240116	5230	45.51	20231024	1.79	N	039010	500	43 억		155717	N	N	0	N	00	N
17	20240118	130444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7760	-310	5	-3.84	3613225740	467035	41.76	7920	8000	7550	10490	5650	8070	7736.25	1.81	0	21392	8850	8460	8140	7750	7430	8300	7590	43	2420	500	5810	10	1	8625000	669	33.59	0.69	12	5.41	231.00	11239.00	11440	20240116	-32.17	5230	20231024	48.37	11440	-32.17	20240116	5580	39.07	20240103	11440	-32.17	20240116	5230	48.37	20231024	1.79	N	039010	500	43 억		155717	N	N	0	N	00	N
18	20240118	120446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7750	-320	5	-3.97	3459588810	447285	40.00	7920	8000	7550	10490	5650	8070	7734.36	1.81	0	23009	8850	8460	8140	7750	7430	8300	7590	43	2420	500	5810	10	1	8625000	668	33.55	0.69	12	5.19	231.00	11239.00	11440	20240116	-32.26	5230	20231024	48.18	11440	-32.26	20240116	5580	38.89	20240103	11440	-32.26	20240116	5230	48.18	20231024	1.79	N	039010	500	43 억		155717	N	N	0	N	00	N
19	20240118	110446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7760	-310	5	-3.84	3059307310	395925	35.40	7920	8000	7550	10490	5650	8070	7726.66	1.81	0	27316	8850	8460	8140	7750	7430	8300	7590	43	2420	500	5810	10	1	8625000	669	33.59	0.69	12	4.59	231.00	11239.00	11440	20240116	-32.17	5230	20231024	48.37	11440	-32.17	20240116	5580	39.07	20240103	11440	-32.17	20240116	5230	48.37	20231024	1.79	N	039010	500	43 억		155717	N	N	0	N	00	N
20	20240118	100443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7700	-370	5	-4.58	2395219100	310078	27.73	7920	8000	7550	10490	5650	8070	7724.15	1.81	0	23637	8850	8460	8140	7750	7430	8300	7590	43	2420	500	5810	10	1	8625000	664	33.33	0.69	12	3.60	231.00	11239.00	11440	20240116	-32.69	5230	20231024	47.23	11440	-32.69	20240116	5580	37.99	20240103	11440	-32.69	20240116	5230	47.23	20231024	1.79	N	039010	500	43 억		155717	N	N	0	N	00	N
21	20240118	090444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7900	-170	5	-2.11	326190420	41244	3.69	7920	8000	7840	10490	5650	8070	7907.32	1.81	0	4692	8850	8460	8140	7750	7430	8300	7590	43	2420	500	5810	10	1	8625000	681	34.20	0.70	12	0.48	231.00	11239.00	11440	20240116	-30.94	5230	20231024	51.05	11440	-30.94	20240116	5580	41.58	20240103	11440	-30.94	20240116	5230	51.05	20231024	1.79	N	039010	500	43 억		155717	N	N	0	N	00	N
22	20240117	160442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8070	-600	5	-6.92	8977717810	1103754	18.53	8450	8530	7820	11270	6070	8670	8134.06	1.83	0	-231	12563	10616	9493	7546	6423	10055	6985	43	2600	500	6240	10	1	8625000	696	34.94	0.72	12	12.80	231.00	11239.00	11440	20240116	-29.46	5230	20231024	54.30	11440	-29.46	20240116	5580	44.62	20240103	11440	-29.46	20240116	5230	54.30	20231024	3.84	N	039010	500	43 억		157522	N	N	0	N	00	N
23	20240117	150445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7940	-730	5	-8.42	8371630530	1028132	17.26	8450	8530	7820	11270	6070	8670	8142.53	1.83	0	3682	12563	10616	9493	7546	6423	10055	6985	43	2600	500	6240	10	1	8625000	685	34.37	0.71	12	11.92	231.00	11239.00	11440	20240116	-30.59	5230	20231024	51.82	11440	-30.59	20240116	5580	42.29	20240103	11440	-30.59	20240116	5230	51.82	20231024	3.84	N	039010	500	43 억		157522	N	N	0	N	00	N
24	20240117	140443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8090	-580	5	-6.69	6841145640	835766	14.03	8450	8530	8010	11270	6070	8670	8185.44	1.83	0	-1629	12563	10616	9493	7546	6423	10055	6985	43	2600	500	6240	10	1	8625000	698	35.02	0.72	12	9.69	231.00	11239.00	11440	20240116	-29.28	5230	20231024	54.68	11440	-29.28	20240116	5580	44.98	20240103	11440	-29.28	20240116	5230	54.68	20231024	3.84	N	039010	500	43 억		157522	N	N	0	N	00	N
25	20240117	130444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8190	-480	5	-5.54	6185078030	755036	12.67	8450	8530	8010	11270	6070	8670	8191.72	1.83	0	-613	12563	10616	9493	7546	6423	10055	6985	43	2600	500	6240	10	1	8625000	706	35.45	0.73	12	8.75	231.00	11239.00	11440	20240116	-28.41	5230	20231024	56.60	11440	-28.41	20240116	5580	46.77	20240103	11440	-28.41	20240116	5230	56.60	20231024	3.84	N	039010	500	43 억		157522	N	N	0	N	00	N
26	20240117	120445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8140	-530	5	-6.11	5314504550	648828	10.89	8450	8530	8010	11270	6070	8670	8190.87	1.83	0	9327	12563	10616	9493	7546	6423	10055	6985	43	2600	500	6240	10	1	8625000	702	35.24	0.72	12	7.52	231.00	11239.00	11440	20240116	-28.85	5230	20231024	55.64	11440	-28.85	20240116	5580	45.88	20240103	11440	-28.85	20240116	5230	55.64	20231024	3.84	N	039010	500	43 억		157522	N	N	0	N	00	N
27	20240117	110445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8100	-570	5	-6.57	4868366140	593963	9.97	8450	8530	8010	11270	6070	8670	8196.35	1.83	0	7572	12563	10616	9493	7546	6423	10055	6985	43	2600	500	6240	10	1	8625000	699	35.06	0.72	12	6.89	231.00	11239.00	11440	20240116	-29.20	5230	20231024	54.88	11440	-29.20	20240116	5580	45.16	20240103	11440	-29.20	20240116	5230	54.88	20231024	3.84	N	039010	500	43 억		157522	N	N	0	N	00	N
28	20240117	100442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8040	-630	5	-7.27	4183710460	509518	8.55	8450	8530	8010	11270	6070	8670	8211.05	1.83	0	4653	12563	10616	9493	7546	6423	10055	6985	43	2600	500	6240	10	1	8625000	693	34.81	0.72	12	5.91	231.00	11239.00	11440	20240116	-29.72	5230	20231024	53.73	11440	-29.72	20240116	5580	44.09	20240103	11440	-29.72	20240116	5230	53.73	20231024	3.84	N	039010	500	43 억		157522	N	N	0	N	00	N
29	20240117	090444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8160	-510	5	-5.88	1739624950	208549	3.50	8450	8530	8140	11270	6070	8670	8341.45	1.83	0	963	12563	10616	9493	7546	6423	10055	6985	43	2600	500	6240	10	1	8625000	704	35.32	0.73	12	2.42	231.00	11239.00	11440	20240116	-28.67	5230	20231024	56.02	11440	-28.67	20240116	5580	46.24	20240103	11440	-28.67	20240116	5230	56.02	20231024	3.84	N	039010	500	43 억		157522	N	N	0	N	00	N
30	20240116	160442	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	8670	-660	5	-7.07	57276605330	5930828	74.49	9970	11440	8370	12120	6540	9330	9657.93	2.04	0	-6292	11336	10332	8966	7962	6596	10835	8465	43	2790	500	6710	10	1	8625000	748	37.53	0.77	12	68.76	231.00	11239.00	11440	20240116	-24.21	5230	20231024	65.77	11440	-24.21	20240116	5580	55.38	20240103	11440	-24.21	20240116	5230	65.77	20231024	3.15	N	039010	500	43 억		176268	N	N	0	N	01	N
31	20240116	150442	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	8540	-790	5	-8.47	56481423770	5838372	73.33	9970	11440	8370	12120	6540	9330	9674.47	2.04	0	-3864	11336	10332	8966	7962	6596	10835	8465	43	2790	500	6710	10	1	8625000	737	36.97	0.76	12	67.69	231.00	11239.00	11440	20240116	-25.35	5230	20231024	63.29	11440	-25.35	20240116	5580	53.05	20240103	11440	-25.35	20240116	5230	63.29	20231024	3.15	N	039010	500	43 억		176268	N	N	0	N	01	N
32	20240116	140443	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	8490	-840	5	-9.00	55495439250	5722585	71.88	9970	11440	8370	12120	6540	9330	9697.94	2.04	0	88	11336	10332	8966	7962	6596	10835	8465	43	2790	500	6710	10	1	8625000	732	36.75	0.76	12	66.35	231.00	11239.00	11440	20240116	-25.79	5230	20231024	62.33	11440	-25.79	20240116	5580	52.15	20240103	11440	-25.79	20240116	5230	62.33	20231024	3.15	N	039010	500	43 억		176268	N	N	0	N	01	N
33	20240116	130443	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	8580	-750	5	-8.04	53934921640	5539260	69.58	9970	11440	8480	12120	6540	9330	9737.22	2.04	0	4389	11336	10332	8966	7962	6596	10835	8465	43	2790	500	6710	10	1	8625000	740	37.14	0.76	12	64.22	231.00	11239.00	11440	20240116	-25.00	5230	20231024	64.05	11440	-25.00	20240116	5580	53.76	20240103	11440	-25.00	20240116	5230	64.05	20231024	3.15	N	039010	500	43 억		176268	N	N	0	N	01	N
34	20240116	120442	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	8740	-590	5	-6.32	52752555830	5403018	67.86	9970	11440	8480	12120	6540	9330	9763.94	2.04	0	6213	11336	10332	8966	7962	6596	10835	8465	43	2790	500	6710	10	1	8625000	754	37.84	0.78	12	62.64	231.00	11239.00	11440	20240116	-23.60	5230	20231024	67.11	11440	-23.60	20240116	5580	56.63	20240103	11440	-23.60	20240116	5230	67.11	20231024	3.15	N	039010	500	43 억		176268	N	N	0	N	01	N
35	20240116	110441	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	8810	-520	5	-5.57	50874301350	5189925	65.19	9970	11440	8480	12120	6540	9330	9802.97	2.04	0	4418	11336	10332	8966	7962	6596	10835	8465	43	2790	500	6710	10	1	8625000	760	38.14	0.78	12	60.17	231.00	11239.00	11440	20240116	-22.99	5230	20231024	68.45	11440	-22.99	20240116	5580	57.89	20240103	11440	-22.99	20240116	5230	68.45	20231024	3.15	N	039010	500	43 억		176268	N	N	0	N	01	N
36	20240116	100442	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	8640	-690	5	-7.40	46103670780	4642085	58.31	9970	11440	8580	12120	6540	9330	9932.33	2.04	0	5273	11336	10332	8966	7962	6596	10835	8465	43	2790	500	6710	10	1	8625000	745	37.40	0.77	12	53.82	231.00	11239.00	11440	20240116	-24.48	5230	20231024	65.20	11440	-24.48	20240116	5580	54.84	20240103	11440	-24.48	20240116	5230	65.20	20231024	3.15	N	039010	500	43 억		176268	N	N	0	N	01	N
37	20240116	090440	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	10960	1630	2	17.47	10738353260	1059172	13.30	9970	10960	9620	12120	6540	9330	10142.32	2.04	0	18526	11336	10332	8966	7962	6596	10835	8465	43	2790	500	6710	10	1	8625000	945	47.45	0.98	12	12.28	231.00	11239.00	10960	20240116	0.00	5230	20231024	109.56	10960	0.00	20240116	5580	96.42	20240103	10960	0.00	20240116	5230	109.56	20231024	3.15	N	039010	500	43 억		176268	Y	N	0	N	01	N
38	20240115	160441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9330	1660	2	21.64	74521398150	7872800	169.83	7610	9970	7600	9970	5370	7670	9465.87	2.72	0	-52433	8923	8296	7043	6416	5163	8610	6730	43	2300	500	5520	10	1	8625000	805	40.39	0.83	12	91.28	231.00	11239.00	10030	20230127	-6.98	5230	20231024	78.39	9970	-6.42	20240115	5580	67.20	20240103	10030	-6.98	20230127	5230	78.39	20231024	3.19	N	039010	500	43 억		234461	N	N	0	N	00	N
39	20240115	150441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9710	2040	2	26.60	71004807180	7500204	161.79	7610	9970	7600	9970	5370	7670	9467.05	2.72	0	-52490	8923	8296	7043	6416	5163	8610	6730	43	2300	500	5520	10	1	8625000	837	42.03	0.86	12	86.96	231.00	11239.00	10030	20230127	-3.19	5230	20231024	85.66	9970	-2.61	20240115	5580	74.01	20240103	10030	-3.19	20230127	5230	85.66	20231024	3.19	N	039010	500	43 억		234461	N	N	0	N	00	N
40	20240115	140442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9500	1830	2	23.86	65442341310	6924650	149.38	7610	9970	7600	9970	5370	7670	9450.64	2.72	0	-45076	8923	8296	7043	6416	5163	8610	6730	43	2300	500	5520	10	1	8625000	819	41.13	0.85	12	80.29	231.00	11239.00	10030	20230127	-5.28	5230	20231024	81.64	9970	-4.71	20240115	5580	70.25	20240103	10030	-5.28	20230127	5230	81.64	20231024	3.19	N	039010	500	43 억		234461	N	N	0	N	00	N
41	20240115	130440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9530	1860	2	24.25	60366669210	6396208	137.98	7610	9970	7600	9970	5370	7670	9437.88	2.72	0	-38714	8923	8296	7043	6416	5163	8610	6730	43	2300	500	5520	10	1	8625000	822	41.26	0.85	12	74.16	231.00	11239.00	10030	20230127	-4.99	5230	20231024	82.22	9970	-4.41	20240115	5580	70.79	20240103	10030	-4.99	20230127	5230	82.22	20231024	3.19	N	039010	500	43 억		234461	N	N	0	N	00	N
42	20240115	120440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9650	1980	2	25.81	53530339830	5669231	122.29	7610	9970	7600	9970	5370	7670	9442.26	2.72	0	-29705	8923	8296	7043	6416	5163	8610	6730	43	2300	500	5520	10	1	8625000	832	41.77	0.86	12	65.73	231.00	11239.00	10030	20230127	-3.79	5230	20231024	84.51	9970	-3.21	20240115	5580	72.94	20240103	10030	-3.79	20230127	5230	84.51	20231024	3.19	N	039010	500	43 억		234461	N	N	0	N	00	N
43	20240115	110440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9680	2010	2	26.21	50710956080	5377253	116.00	7610	9970	7600	9970	5370	7670	9430.64	2.72	0	-17415	8923	8296	7043	6416	5163	8610	6730	43	2300	500	5520	10	1	8625000	835	41.90	0.86	12	62.34	231.00	11239.00	10030	20230127	-3.49	5230	20231024	85.09	9970	-2.91	20240115	5580	73.48	20240103	10030	-3.49	20230127	5230	85.09	20231024	3.19	N	039010	500	43 억		234461	N	N	0	N	00	N
44	20240115	100439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9970	2300	1	29.99	30396709840	3297579	71.13	7610	9970	7600	9970	5370	7670	9217.89	2.72	0	2582	8923	8296	7043	6416	5163	8610	6730	43	2300	500	5520	10	1	8625000	860	43.16	0.89	12	38.23	231.00	11239.00	10030	20230127	-0.60	5230	20231024	90.63	9970	0.00	20240115	5580	78.67	20240103	10030	-0.60	20230127	5230	90.63	20231024	3.19	N	039010	500	43 억		234461	N	N	0	N	00	N
45	20240115	090440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9470	1800	2	23.47	15218230430	1750976	37.77	7610	9490	7600	9970	5370	7670	8691.28	2.72	0	554	8923	8296	7043	6416	5163	8610	6730	43	2300	500	5520	10	1	8625000	817	41.00	0.84	12	20.30	231.00	11239.00	10030	20230127	-5.58	5230	20231024	81.07	9490	-0.21	20240115	5580	69.71	20240103	10030	-5.58	20230127	5230	81.07	20231024	3.19	N	039010	500	43 억		234461	N	N	0	N	00	N
46	20240112	160438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7670	1770	1	30.00	33134562710	4596018	7222.81	5890	7670	5790	7670	4130	5900	7209.34	3.10	0	-31601	5993	5946	5883	5836	5773	5970	5860	43	1770	500	4240	10	1	8625000	662	33.20	0.68	12	53.29	231.00	11239.00	10030	20230127	-23.53	5230	20231024	46.65	7670	0.00	20240112	5580	37.46	20240103	10030	-23.53	20230127	5230	46.65	20231024	2.97	N	039010	500	43 억		267344	N	N	0	N	00	N
47	20240112	150439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7540	1640	2	27.80	27394060520	3843560	6040.29	5890	7670	5790	7670	4130	5900	7127.26	3.10	0	-35503	5993	5946	5883	5836	5773	5970	5860	43	1770	500	4240	10	1	8625000	650	32.64	0.67	12	44.56	231.00	11239.00	10030	20230127	-24.83	5230	20231024	44.17	7670	-1.69	20240112	5580	35.13	20240103	10030	-24.83	20230127	5230	44.17	20231024	2.97	N	039010	500	43 억		267344	N	N	0	N	00	N
48	20240112	140439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6170	270	2	4.58	2641488060	427516	671.86	5890	6360	5790	7670	4130	5900	6178.69	3.10	0	-11375	5993	5946	5883	5836	5773	5970	5860	43	1770	500	4240	10	1	8625000	532	26.71	0.55	12	4.96	231.00	11239.00	10030	20230127	-38.48	5230	20231024	17.97	6450	-4.34	20240105	5580	10.57	20240103	10030	-38.48	20230127	5230	17.97	20231024	2.97	N	039010	500	43 억		267344	N	N	0	N	00	N
49	20240112	130438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6280	380	2	6.44	2415318870	391373	615.06	5890	6360	5790	7670	4130	5900	6171.40	3.10	0	-9808	5993	5946	5883	5836	5773	5970	5860	43	1770	500	4240	10	1	8625000	542	27.19	0.56	12	4.54	231.00	11239.00	10030	20230127	-37.39	5230	20231024	20.08	6450	-2.64	20240105	5580	12.54	20240103	10030	-37.39	20230127	5230	20.08	20231024	2.97	N	039010	500	43 억		267344	N	N	0	N	00	N
50	20240112	120439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6100	200	2	3.39	1706251880	278170	437.15	5890	6340	5790	7670	4130	5900	6133.85	3.10	0	-16439	5993	5946	5883	5836	5773	5970	5860	43	1770	500	4240	10	1	8625000	526	26.41	0.54	12	3.23	231.00	11239.00	10030	20230127	-39.18	5230	20231024	16.63	6450	-5.43	20240105	5580	9.32	20240103	10030	-39.18	20230127	5230	16.63	20231024	2.97	N	039010	500	43 억		267344	N	N	0	N	00	N
51	20240112	110438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6100	200	2	3.39	1655735100	269898	424.15	5890	6340	5790	7670	4130	5900	6134.67	3.10	0	-14096	5993	5946	5883	5836	5773	5970	5860	43	1770	500	4240	10	1	8625000	526	26.41	0.54	12	3.13	231.00	11239.00	10030	20230127	-39.18	5230	20231024	16.63	6450	-5.43	20240105	5580	9.32	20240103	10030	-39.18	20230127	5230	16.63	20231024	2.97	N	039010	500	43 억		267344	N	N	0	N	00	N
52	20240112	100438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6190	290	2	4.92	1388860760	226235	355.54	5890	6340	5790	7670	4130	5900	6139.02	3.10	0	-13121	5993	5946	5883	5836	5773	5970	5860	43	1770	500	4240	10	1	8625000	534	26.80	0.55	12	2.62	231.00	11239.00	10030	20230127	-38.29	5230	20231024	18.36	6450	-4.03	20240105	5580	10.93	20240103	10030	-38.29	20230127	5230	18.36	20231024	2.97	N	039010	500	43 억		267344	N	N	0	N	00	N
53	20240112	090437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5850	-50	5	-0.85	6988430	1193	1.87	5890	5890	5850	7670	4130	5900	5857.86	3.10	0	240	5993	5946	5883	5836	5773	5970	5860	43	1770	500	4240	10	1	8625000	505	25.32	0.52	12	0.01	231.00	11239.00	10030	20230127	-41.67	5230	20231024	11.85	6450	-9.30	20240105	5580	4.84	20240103	10030	-41.67	20230127	5230	11.85	20231024	2.97	N	039010	500	43 억		267344	N	N	0	N	00	N
54	20240111	160436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5900	90	2	1.55	370961410	63251	22.33	5820	5930	5820	7550	4070	5810	5864.91	2.89	0	18258	6463	6136	5973	5646	5483	6055	5565	43	1740	500	4180	10	1	8625000	509	25.54	0.52	12	0.73	231.00	11239.00	10030	20230127	-41.18	5230	20231024	12.81	6450	-8.53	20240105	5580	5.73	20240103	10030	-41.18	20230127	5230	12.81	20231024	2.96	N	039010	500	43 억		249018	N	N	0	N	00	N
55	20240111	150439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5870	60	2	1.03	332675880	56743	20.03	5820	5930	5820	7550	4070	5810	5862.86	2.89	0	17872	6463	6136	5973	5646	5483	6055	5565	43	1740	500	4180	10	1	8625000	506	25.41	0.52	12	0.66	231.00	11239.00	10030	20230127	-41.48	5230	20231024	12.24	6450	-8.99	20240105	5580	5.20	20240103	10030	-41.48	20230127	5230	12.24	20231024	2.96	N	039010	500	43 억		249018	N	N	0	N	00	N
56	20240111	140438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5860	50	2	0.86	323311850	55142	19.46	5820	5930	5820	7550	4070	5810	5863.26	2.89	0	17666	6463	6136	5973	5646	5483	6055	5565	43	1740	500	4180	10	1	8625000	505	25.37	0.52	12	0.64	231.00	11239.00	10030	20230127	-41.58	5230	20231024	12.05	6450	-9.15	20240105	5580	5.02	20240103	10030	-41.58	20230127	5230	12.05	20231024	2.96	N	039010	500	43 억		249018	N	N	0	N	00	N
57	20240111	130435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5890	80	2	1.38	260559830	44426	15.68	5820	5930	5820	7550	4070	5810	5865.03	2.89	0	16154	6463	6136	5973	5646	5483	6055	5565	43	1740	500	4180	10	1	8625000	508	25.50	0.52	12	0.52	231.00	11239.00	10030	20230127	-41.28	5230	20231024	12.62	6450	-8.68	20240105	5580	5.56	20240103	10030	-41.28	20230127	5230	12.62	20231024	2.96	N	039010	500	43 억		249018	N	N	0	N	00	N
58	20240111	120437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5890	80	2	1.38	255944670	43644	15.41	5820	5910	5820	7550	4070	5810	5864.37	2.89	0	16098	6463	6136	5973	5646	5483	6055	5565	43	1740	500	4180	10	1	8625000	508	25.50	0.52	12	0.51	231.00	11239.00	10030	20230127	-41.28	5230	20231024	12.62	6450	-8.68	20240105	5580	5.56	20240103	10030	-41.28	20230127	5230	12.62	20231024	2.96	N	039010	500	43 억		249018	N	N	0	N	00	N
59	20240111	110439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5880	70	2	1.20	236416290	40328	14.24	5820	5910	5820	7550	4070	5810	5862.34	2.89	0	15673	6463	6136	5973	5646	5483	6055	5565	43	1740	500	4180	10	1	8625000	507	25.45	0.52	12	0.47	231.00	11239.00	10030	20230127	-41.38	5230	20231024	12.43	6450	-8.84	20240105	5580	5.38	20240103	10030	-41.38	20230127	5230	12.43	20231024	2.96	N	039010	500	43 억		249018	N	N	0	N	00	N
60	20240111	100438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5870	60	2	1.03	209955580	35822	12.64	5820	5910	5820	7550	4070	5810	5861.08	2.89	0	14383	6463	6136	5973	5646	5483	6055	5565	43	1740	500	4180	10	1	8625000	506	25.41	0.52	12	0.42	231.00	11239.00	10030	20230127	-41.48	5230	20231024	12.24	6450	-8.99	20240105	5580	5.20	20240103	10030	-41.48	20230127	5230	12.24	20231024	2.96	N	039010	500	43 억		249018	N	N	0	N	00	N
61	20240111	090436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5830	20	2	0.34	64374810	11008	3.89	5820	5890	5820	7550	4070	5810	5848.01	2.89	0	4350	6463	6136	5973	5646	5483	6055	5565	43	1740	500	4180	10	1	8625000	503	25.24	0.52	12	0.13	231.00	11239.00	10030	20230127	-41.87	5230	20231024	11.47	6450	-9.61	20240105	5580	4.48	20240103	10030	-41.87	20230127	5230	11.47	20231024	2.96	N	039010	500	43 억		249018	N	N	0	N	00	N
62	20240110	160435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5810	-150	5	-2.52	1699777300	280527	318.99	5900	6300	5810	7740	4180	5960	6062.29	2.97	0	-6682	6080	6020	5910	5850	5740	6050	5880	43	1780	500	4290	10	1	8625000	501	25.15	0.52	12	3.25	231.00	11239.00	10030	20230127	-42.07	5230	20231024	11.09	6450	-9.92	20240105	5580	4.12	20240103	10030	-42.07	20230127	5230	11.09	20231024	2.88	N	039010	500	43 억		255735	N	N	0	N	00	N
63	20240110	150436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6160	200	2	3.36	1309068800	214202	243.57	5900	6300	5900	7740	4180	5960	6111.63	2.97	0	-9054	6080	6020	5910	5850	5740	6050	5880	43	1780	500	4290	10	1	8625000	531	26.67	0.55	12	2.48	231.00	11239.00	10030	20230127	-38.58	5230	20231024	17.78	6450	-4.50	20240105	5580	10.39	20240103	10030	-38.58	20230127	5230	17.78	20231024	2.88	N	039010	500	43 억		255735	N	N	0	N	00	N
64	20240110	140437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6080	120	2	2.01	871652030	143564	163.25	5900	6170	5900	7740	4180	5960	6071.80	2.97	0	-4374	6080	6020	5910	5850	5740	6050	5880	43	1780	500	4290	10	1	8625000	524	26.32	0.54	12	1.66	231.00	11239.00	10030	20230127	-39.38	5230	20231024	16.25	6450	-5.74	20240105	5580	8.96	20240103	10030	-39.38	20230127	5230	16.25	20231024	2.88	N	039010	500	43 억		255735	N	N	0	N	00	N
65	20240110	130436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6090	130	2	2.18	853725140	140617	159.90	5900	6170	5900	7740	4180	5960	6071.56	2.97	0	-4825	6080	6020	5910	5850	5740	6050	5880	43	1780	500	4290	10	1	8625000	525	26.36	0.54	12	1.63	231.00	11239.00	10030	20230127	-39.28	5230	20231024	16.44	6450	-5.58	20240105	5580	9.14	20240103	10030	-39.28	20230127	5230	16.44	20231024	2.88	N	039010	500	43 억		255735	N	N	0	N	00	N
66	20240110	120437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6080	120	2	2.01	827194180	136262	154.95	5900	6170	5900	7740	4180	5960	6070.90	2.97	0	-3942	6080	6020	5910	5850	5740	6050	5880	43	1780	500	4290	10	1	8625000	524	26.32	0.54	12	1.58	231.00	11239.00	10030	20230127	-39.38	5230	20231024	16.25	6450	-5.74	20240105	5580	8.96	20240103	10030	-39.38	20230127	5230	16.25	20231024	2.88	N	039010	500	43 억		255735	N	N	0	N	00	N
67	20240110	110436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6060	100	2	1.68	786653540	129570	147.34	5900	6170	5900	7740	4180	5960	6071.57	2.97	0	-4258	6080	6020	5910	5850	5740	6050	5880	43	1780	500	4290	10	1	8625000	523	26.23	0.54	12	1.50	231.00	11239.00	10030	20230127	-39.58	5230	20231024	15.87	6450	-6.05	20240105	5580	8.60	20240103	10030	-39.58	20230127	5230	15.87	20231024	2.88	N	039010	500	43 억		255735	N	N	0	N	00	N
68	20240110	100435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6080	120	2	2.01	659841580	108689	123.59	5900	6170	5900	7740	4180	5960	6071.28	2.97	0	-4111	6080	6020	5910	5850	5740	6050	5880	43	1780	500	4290	10	1	8625000	524	26.32	0.54	12	1.26	231.00	11239.00	10030	20230127	-39.38	5230	20231024	16.25	6450	-5.74	20240105	5580	8.96	20240103	10030	-39.38	20230127	5230	16.25	20231024	2.88	N	039010	500	43 억		255735	N	N	0	N	00	N
69	20240110	090435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5970	10	2	0.17	41583270	7009	7.97	5900	6010	5900	7740	4180	5960	5931.39	2.97	0	-10	6080	6020	5910	5850	5740	6050	5880	43	1780	500	4290	10	1	8625000	515	25.84	0.53	12	0.08	231.00	11239.00	10030	20230127	-40.48	5230	20231024	14.15	6450	-7.44	20240105	5580	6.99	20240103	10030	-40.48	20230127	5230	14.15	20231024	2.88	N	039010	500	43 억		255735	N	N	0	N	00	N
70	20240109	160434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5960	130	2	2.23	502064520	85519	76.59	5820	5970	5800	7570	4090	5830	5870.19	2.86	0	8677	6003	5916	5833	5746	5663	5875	5705	43	1740	500	4190	10	1	8625000	514	25.80	0.53	12	0.99	231.00	11239.00	10030	20230127	-40.58	5230	20231024	13.96	6450	-7.60	20240105	5580	6.81	20240103	10030	-40.58	20230127	5230	13.96	20231024	2.50	N	039010	500	43 억		247101	N	N	0	N	00	N
71	20240109	150435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5890	60	2	1.03	401257520	68577	61.42	5820	5940	5800	7570	4090	5830	5851.20	2.86	0	8739	6003	5916	5833	5746	5663	5875	5705	43	1740	500	4190	10	1	8625000	508	25.50	0.52	12	0.80	231.00	11239.00	10030	20230127	-41.28	5230	20231024	12.62	6450	-8.68	20240105	5580	5.56	20240103	10030	-41.28	20230127	5230	12.62	20231024	2.50	N	039010	500	43 억		247101	N	N	0	N	00	N
72	20240109	140434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5870	40	2	0.69	321791080	55123	49.37	5820	5900	5800	7570	4090	5830	5837.69	2.86	0	8708	6003	5916	5833	5746	5663	5875	5705	43	1740	500	4190	10	1	8625000	506	25.41	0.52	12	0.64	231.00	11239.00	10030	20230127	-41.48	5230	20231024	12.24	6450	-8.99	20240105	5580	5.20	20240103	10030	-41.48	20230127	5230	12.24	20231024	2.50	N	039010	500	43 억		247101	N	N	0	N	00	N
73	20240109	130434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5840	10	2	0.17	294831870	50512	45.24	5820	5900	5800	7570	4090	5830	5836.87	2.86	0	8003	6003	5916	5833	5746	5663	5875	5705	43	1740	500	4190	10	1	8625000	504	25.28	0.52	12	0.59	231.00	11239.00	10030	20230127	-41.77	5230	20231024	11.66	6450	-9.46	20240105	5580	4.66	20240103	10030	-41.77	20230127	5230	11.66	20231024	2.50	N	039010	500	43 억		247101	N	N	0	N	00	N
74	20240109	120438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5860	30	2	0.51	255914610	43851	39.27	5820	5900	5800	7570	4090	5830	5836.00	2.86	0	5497	6003	5916	5833	5746	5663	5875	5705	43	1740	500	4190	10	1	8625000	505	25.37	0.52	12	0.51	231.00	11239.00	10030	20230127	-41.58	5230	20231024	12.05	6450	-9.15	20240105	5580	5.02	20240103	10030	-41.58	20230127	5230	12.05	20231024	2.50	N	039010	500	43 억		247101	N	N	0	N	00	N
75	20240109	110435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5870	40	2	0.69	188093730	32273	28.90	5820	5870	5800	7570	4090	5830	5828.21	2.86	0	5000	6003	5916	5833	5746	5663	5875	5705	43	1740	500	4190	10	1	8625000	506	25.41	0.52	12	0.37	231.00	11239.00	10030	20230127	-41.48	5230	20231024	12.24	6450	-8.99	20240105	5580	5.20	20240103	10030	-41.48	20230127	5230	12.24	20231024	2.50	N	039010	500	43 억		247101	N	N	0	N	00	N
76	20240109	100435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5830	0	3	0.00	96936900	16640	14.90	5820	5860	5800	7570	4090	5830	5825.53	2.86	0	2932	6003	5916	5833	5746	5663	5875	5705	43	1740	500	4190	10	1	8625000	503	25.24	0.52	12	0.19	231.00	11239.00	10030	20230127	-41.87	5230	20231024	11.47	6450	-9.61	20240105	5580	4.48	20240103	10030	-41.87	20230127	5230	11.47	20231024	2.50	N	039010	500	43 억		247101	N	N	0	N	00	N
77	20240109	090434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5840	10	2	0.17	20080190	3447	3.09	5820	5860	5820	7570	4090	5830	5825.41	2.86	0	1420	6003	5916	5833	5746	5663	5875	5705	43	1740	500	4190	10	1	8625000	504	25.28	0.52	12	0.04	231.00	11239.00	10030	20230127	-41.77	5230	20231024	11.66	6450	-9.46	20240105	5580	4.66	20240103	10030	-41.77	20230127	5230	11.66	20231024	2.50	N	039010	500	43 억		247101	N	N	0	N	00	N
78	20240108	160434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5830	10	2	0.17	646153820	111483	8.28	5910	5920	5750	7560	4080	5820	5795.91	2.76	0	8705	6753	6286	5983	5516	5213	6520	5750	43	1740	500	4190	10	1	8625000	503	25.24	0.52	12	1.29	231.00	11239.00	10030	20230127	-41.87	5230	20231024	11.47	6450	-9.61	20240105	5580	4.48	20240103	10030	-41.87	20230127	5230	11.47	20231024	2.51	N	039010	500	43 억		238363	N	N	0	N	00	N
79	20240108	150435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5820	0	3	0.00	600825970	103696	7.71	5910	5920	5750	7560	4080	5820	5794.11	2.76	0	8505	6753	6286	5983	5516	5213	6520	5750	43	1740	500	4190	10	1	8625000	502	25.19	0.52	12	1.20	231.00	11239.00	10030	20230127	-41.97	5230	20231024	11.28	6450	-9.77	20240105	5580	4.30	20240103	10030	-41.97	20230127	5230	11.28	20231024	2.51	N	039010	500	43 억		238363	N	N	0	N	00	N
80	20240108	140434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5790	-30	5	-0.52	562291350	97061	7.21	5910	5920	5750	7560	4080	5820	5793.17	2.76	0	8698	6753	6286	5983	5516	5213	6520	5750	43	1740	500	4190	10	1	8625000	499	25.06	0.52	12	1.13	231.00	11239.00	10030	20230127	-42.27	5230	20231024	10.71	6450	-10.23	20240105	5580	3.76	20240103	10030	-42.27	20230127	5230	10.71	20231024	2.51	N	039010	500	43 억		238363	N	N	0	N	00	N
81	20240108	130433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5810	-10	5	-0.17	528645240	91252	6.78	5910	5920	5750	7560	4080	5820	5793.25	2.76	0	8231	6753	6286	5983	5516	5213	6520	5750	43	1740	500	4190	10	1	8625000	501	25.15	0.52	12	1.06	231.00	11239.00	10030	20230127	-42.07	5230	20231024	11.09	6450	-9.92	20240105	5580	4.12	20240103	10030	-42.07	20230127	5230	11.09	20231024	2.51	N	039010	500	43 억		238363	N	N	0	N	00	N
82	20240108	120435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5800	-20	5	-0.34	499795250	86279	6.41	5910	5920	5750	7560	4080	5820	5792.78	2.76	0	8137	6753	6286	5983	5516	5213	6520	5750	43	1740	500	4190	10	1	8625000	500	25.11	0.52	12	1.00	231.00	11239.00	10030	20230127	-42.17	5230	20231024	10.90	6450	-10.08	20240105	5580	3.94	20240103	10030	-42.17	20230127	5230	10.90	20231024	2.51	N	039010	500	43 억		238363	N	N	0	N	00	N
83	20240108	110436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5810	-10	5	-0.17	433294430	74797	5.56	5910	5920	5750	7560	4080	5820	5792.94	2.76	0	7416	6753	6286	5983	5516	5213	6520	5750	43	1740	500	4190	10	1	8625000	501	25.15	0.52	12	0.87	231.00	11239.00	10030	20230127	-42.07	5230	20231024	11.09	6450	-9.92	20240105	5580	4.12	20240103	10030	-42.07	20230127	5230	11.09	20231024	2.51	N	039010	500	43 억		238363	N	N	0	N	00	N
84	20240108	100436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5820	0	3	0.00	381587060	65909	4.90	5910	5920	5750	7560	4080	5820	5789.60	2.76	0	5296	6753	6286	5983	5516	5213	6520	5750	43	1740	500	4190	10	1	8625000	502	25.19	0.52	12	0.76	231.00	11239.00	10030	20230127	-41.97	5230	20231024	11.28	6450	-9.77	20240105	5580	4.30	20240103	10030	-41.97	20230127	5230	11.28	20231024	2.51	N	039010	500	43 억		238363	N	N	0	N	00	N
85	20240108	090434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5810	-10	5	-0.17	64258440	10957	0.81	5910	5920	5790	7560	4080	5820	5864.60	2.76	0	-2484	6753	6286	5983	5516	5213	6520	5750	43	1740	500	4190	10	1	8625000	501	25.15	0.52	12	0.13	231.00	11239.00	10030	20230127	-42.07	5230	20231024	11.09	6450	-9.92	20240105	5580	4.12	20240103	10030	-42.07	20230127	5230	11.09	20231024	2.51	N	039010	500	43 억		238363	N	N	0	N	00	N
86	20240105	160433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5820	170	2	3.01	8213163880	1342797	12857.11	5680	6450	5680	7340	3960	5650	6116.65	3.21	0	-38616	5716	5682	5646	5612	5576	5700	5630	43	1690	500	4060	10	1	8625000	502	25.19	0.52	12	15.57	231.00	11239.00	10030	20230127	-41.97	5230	20231024	11.28	6450	-9.77	20240105	5580	4.30	20240103	10030	-41.97	20230127	5230	11.28	20231024	2.62	N	039010	500	43 억		276905	N	N	0	N	00	N
87	20240105	150435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5840	190	2	3.36	8079726030	1319879	12637.68	5680	6450	5680	7340	3960	5650	6121.57	3.21	0	-37740	5716	5682	5646	5612	5576	5700	5630	43	1690	500	4060	10	1	8625000	504	25.28	0.52	12	15.30	231.00	11239.00	10030	20230127	-41.77	5230	20231024	11.66	6450	-9.46	20240105	5580	4.66	20240103	10030	-41.77	20230127	5230	11.66	20231024	2.62	N	039010	500	43 억		276905	N	N	0	N	00	N
88	20240105	140432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5860	210	2	3.72	7932913170	1294718	12396.76	5680	6450	5680	7340	3960	5650	6127.14	3.21	0	-35522	5716	5682	5646	5612	5576	5700	5630	43	1690	500	4060	10	1	8625000	505	25.37	0.52	12	15.01	231.00	11239.00	10030	20230127	-41.58	5230	20231024	12.05	6450	-9.15	20240105	5580	5.02	20240103	10030	-41.58	20230127	5230	12.05	20231024	2.62	N	039010	500	43 억		276905	N	N	0	N	00	N
89	20240105	130434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5850	200	2	3.54	7815774420	1274612	12204.25	5680	6450	5680	7340	3960	5650	6131.89	3.21	0	-32328	5716	5682	5646	5612	5576	5700	5630	43	1690	500	4060	10	1	8625000	505	25.32	0.52	12	14.78	231.00	11239.00	10030	20230127	-41.67	5230	20231024	11.85	6450	-9.30	20240105	5580	4.84	20240103	10030	-41.67	20230127	5230	11.85	20231024	2.62	N	039010	500	43 억		276905	N	N	0	N	00	N
90	20240105	120434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5820	170	2	3.01	7708305240	1256135	12027.34	5680	6450	5680	7340	3960	5650	6136.53	3.21	0	-31424	5716	5682	5646	5612	5576	5700	5630	43	1690	500	4060	10	1	8625000	502	25.19	0.52	12	14.56	231.00	11239.00	10030	20230127	-41.97	5230	20231024	11.28	6450	-9.77	20240105	5580	4.30	20240103	10030	-41.97	20230127	5230	11.28	20231024	2.62	N	039010	500	43 억		276905	N	N	0	N	00	N
91	20240105	110432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5840	190	2	3.36	7586842430	1235307	11827.91	5680	6450	5680	7340	3960	5650	6141.67	3.21	0	-31155	5716	5682	5646	5612	5576	5700	5630	43	1690	500	4060	10	1	8625000	504	25.28	0.52	12	14.32	231.00	11239.00	10030	20230127	-41.77	5230	20231024	11.66	6450	-9.46	20240105	5580	4.66	20240103	10030	-41.77	20230127	5230	11.66	20231024	2.62	N	039010	500	43 억		276905	N	N	0	N	00	N
92	20240105	100436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5860	210	2	3.72	7176860730	1165558	11160.07	5680	6450	5680	7340	3960	5650	6157.45	3.21	0	-28194	5716	5682	5646	5612	5576	5700	5630	43	1690	500	4060	10	1	8625000	505	25.37	0.52	12	13.51	231.00	11239.00	10030	20230127	-41.58	5230	20231024	12.05	6450	-9.15	20240105	5580	5.02	20240103	10030	-41.58	20230127	5230	12.05	20231024	2.62	N	039010	500	43 억		276905	N	N	0	N	00	N
93	20240105	090433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6240	590	2	10.44	603698710	99726	954.86	5680	6240	5680	7340	3960	5650	6053.57	3.21	0	-1501	5716	5682	5646	5612	5576	5700	5630	43	1690	500	4060	10	1	8625000	538	27.01	0.56	12	1.16	231.00	11239.00	10030	20230127	-37.79	5230	20231024	19.31	6240	0.00	20240105	5580	11.83	20240103	10030	-37.79	20230127	5230	19.31	20231024	2.62	N	039010	500	43 억		276905	Y	N	0	N	00	N
94	20240104	160431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5650	-20	5	-0.35	58880030	10444	33.65	5610	5680	5610	7370	3970	5670	5637.69	3.25	0	-3425	5756	5712	5646	5602	5536	5735	5625	43	1700	500	4080	10	1	8625000	487	24.46	0.50	12	0.12	231.00	11239.00	10030	20230127	-43.67	5230	20231024	8.03	5750	-1.74	20240102	5580	1.25	20240103	10030	-43.67	20230127	5230	8.03	20231024	2.59	N	039010	500	43 억		280330	N	N	0	N	00	N
95	20240104	150432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	-50	5	-0.88	50531650	8966	28.89	5610	5680	5610	7370	3970	5670	5635.92	3.25	0	-3310	5756	5712	5646	5602	5536	5735	5625	43	1700	500	4080	10	1	8625000	485	24.33	0.50	12	0.10	231.00	11239.00	10030	20230127	-43.97	5230	20231024	7.46	5750	-2.26	20240102	5580	0.72	20240103	10030	-43.97	20230127	5230	7.46	20231024	2.59	N	039010	500	43 억		280330	N	N	0	N	00	N
96	20240104	140432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5650	-20	5	-0.35	45895450	8142	26.23	5610	5680	5610	7370	3970	5670	5636.88	3.25	0	-3188	5756	5712	5646	5602	5536	5735	5625	43	1700	500	4080	10	1	8625000	487	24.46	0.50	12	0.09	231.00	11239.00	10030	20230127	-43.67	5230	20231024	8.03	5750	-1.74	20240102	5580	1.25	20240103	10030	-43.67	20230127	5230	8.03	20231024	2.59	N	039010	500	43 억		280330	N	N	0	N	00	N
97	20240104	130433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5650	-20	5	-0.35	44590340	7911	25.49	5610	5680	5610	7370	3970	5670	5636.50	3.25	0	-2959	5756	5712	5646	5602	5536	5735	5625	43	1700	500	4080	10	1	8625000	487	24.46	0.50	12	0.09	231.00	11239.00	10030	20230127	-43.67	5230	20231024	8.03	5750	-1.74	20240102	5580	1.25	20240103	10030	-43.67	20230127	5230	8.03	20231024	2.59	N	039010	500	43 억		280330	N	N	0	N	00	N
98	20240104	120431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5640	-30	5	-0.53	34699490	6153	19.83	5610	5680	5610	7370	3970	5670	5639.44	3.25	0	-2851	5756	5712	5646	5602	5536	5735	5625	43	1700	500	4080	10	1	8625000	486	24.42	0.50	12	0.07	231.00	11239.00	10030	20230127	-43.77	5230	20231024	7.84	5750	-1.91	20240102	5580	1.08	20240103	10030	-43.77	20230127	5230	7.84	20231024	2.59	N	039010	500	43 억		280330	N	N	0	N	00	N
99	20240104	110431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-40	5	-0.71	20698170	3669	11.82	5610	5680	5610	7370	3970	5670	5641.37	3.25	0	-826	5756	5712	5646	5602	5536	5735	5625	43	1700	500	4080	10	1	8625000	486	24.37	0.50	12	0.04	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	5750	-2.09	20240102	5580	0.90	20240103	10030	-43.87	20230127	5230	7.65	20231024	2.59	N	039010	500	43 억		280330	N	N	0	N	00	N
100	20240104	100431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	-10	5	-0.18	14248210	2523	8.13	5610	5680	5610	7370	3970	5670	5647.33	3.25	0	-114	5756	5712	5646	5602	5536	5735	5625	43	1700	500	4080	10	1	8625000	488	24.50	0.50	12	0.03	231.00	11239.00	10030	20230127	-43.57	5230	20231024	8.22	5750	-1.57	20240102	5580	1.43	20240103	10030	-43.57	20230127	5230	8.22	20231024	2.59	N	039010	500	43 억		280330	N	N	0	N	00	N
101	20240104	090433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	10	2	0.18	10435940	1847	5.95	5610	5680	5610	7370	3970	5670	5650.21	3.25	0	-124	5756	5712	5646	5602	5536	5735	5625	43	1700	500	4080	10	1	8625000	490	24.59	0.51	12	0.02	231.00	11239.00	10030	20230127	-43.37	5230	20231024	8.60	5750	-1.22	20240102	5580	1.79	20240103	10030	-43.37	20230127	5230	8.60	20231024	2.59	N	039010	500	43 억		280330	N	N	0	N	00	N
102	20240103	160431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	-30	5	-0.53	174542440	31035	130.39	5630	5690	5580	7410	3990	5700	5621.50	3.26	0	-1007	5793	5746	5703	5656	5613	5725	5635	43	1710	500	4100	10	1	8625000	489	24.55	0.50	12	0.36	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	5750	-1.39	20240102	5580	1.61	20240103	10030	-43.47	20230127	5230	8.41	20231024	2.59	N	039010	500	43 억		281097	N	N	0	N	00	N
103	20240103	150430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5650	-50	5	-0.88	163552450	29096	122.25	5630	5690	5580	7410	3990	5700	5618.30	3.26	0	-1000	5793	5746	5703	5656	5613	5725	5635	43	1710	500	4100	10	1	8625000	487	24.46	0.50	12	0.34	231.00	11239.00	10030	20230127	-43.67	5230	20231024	8.03	5750	-1.74	20240102	5580	1.25	20240103	10030	-43.67	20230127	5230	8.03	20231024	2.59	N	039010	500	43 억		281097	N	N	0	N	00	N
104	20240103	140428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	-10	5	-0.18	151693140	26999	113.44	5630	5690	5580	7410	3990	5700	5615.31	3.26	0	-1000	5793	5746	5703	5656	5613	5725	5635	43	1710	500	4100	10	1	8625000	491	24.63	0.51	12	0.31	231.00	11239.00	10030	20230127	-43.27	5230	20231024	8.80	5750	-1.04	20240102	5580	1.97	20240103	10030	-43.27	20230127	5230	8.80	20231024	2.59	N	039010	500	43 억		281097	N	N	0	N	00	N
105	20240103	130430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	-40	5	-0.70	151511330	26967	113.30	5630	5690	5580	7410	3990	5700	5615.23	3.26	0	-1000	5793	5746	5703	5656	5613	5725	5635	43	1710	500	4100	10	1	8625000	488	24.50	0.50	12	0.31	231.00	11239.00	10030	20230127	-43.57	5230	20231024	8.22	5750	-1.57	20240102	5580	1.43	20240103	10030	-43.57	20230127	5230	8.22	20231024	2.59	N	039010	500	43 억		281097	N	N	0	N	00	N
106	20240103	120432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	-30	5	-0.53	150776350	26837	112.76	5630	5690	5580	7410	3990	5700	5615.04	3.26	0	-1000	5793	5746	5703	5656	5613	5725	5635	43	1710	500	4100	10	1	8625000	489	24.55	0.50	12	0.31	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	5750	-1.39	20240102	5580	1.61	20240103	10030	-43.47	20230127	5230	8.41	20231024	2.59	N	039010	500	43 억		281097	N	N	0	N	00	N
107	20240103	110429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	-90	5	-1.58	129852780	23127	97.17	5630	5690	5580	7410	3990	5700	5610.89	3.26	0	-738	5793	5746	5703	5656	5613	5725	5635	43	1710	500	4100	10	1	8625000	484	24.29	0.50	12	0.27	231.00	11239.00	10030	20230127	-44.07	5230	20231024	7.27	5750	-2.43	20240102	5580	0.54	20240103	10030	-44.07	20230127	5230	7.27	20231024	2.59	N	039010	500	43 억		281097	N	N	0	N	00	N
108	20240103	100429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5590	-110	5	-1.93	119741830	21319	89.57	5630	5690	5580	7410	3990	5700	5612.54	3.26	0	-723	5793	5746	5703	5656	5613	5725	5635	43	1710	500	4100	10	1	8625000	482	24.20	0.50	12	0.25	231.00	11239.00	10030	20230127	-44.27	5230	20231024	6.88	5750	-2.78	20240102	5580	0.18	20240103	10030	-44.27	20230127	5230	6.88	20231024	2.59	N	039010	500	43 억		281097	N	N	0	N	00	N
109	20240103	090429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-70	5	-1.23	21565870	3828	16.08	5630	5630	5600	7410	3990	5700	5610.06	3.26	0	-690	5793	5746	5703	5656	5613	5725	5635	43	1710	500	4100	10	1	8625000	486	24.37	0.50	12	0.04	231.00	11239.00	10030	20230127	-43.87	5230	20231024	7.65	5750	-2.09	20240102	5600	0.54	20240103	10030	-43.87	20230127	5230	7.65	20231024	2.59	N	039010	500	43 억		281097	N	N	0	N	00	N
110	20240102	160429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5700	-50	5	-0.87	100488400	17672	78.68	5750	5750	5660	7470	4030	5750	5686.31	3.26	0	-144	5863	5806	5693	5636	5523	5835	5665	43	1720	500	4140	10	1	8625000	492	24.68	0.51	12	0.20	231.00	11239.00	10030	20230127	-43.17	5230	20231024	8.99	5750	-0.87	20240102	5660	0.71	20240102	10030	-43.17	20230127	5230	8.99	20231024	2.57	N	039010	500	43 억		281241	N	N	0	N	00	N
111	20240102	150429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	-60	5	-1.04	61221650	10767	47.94	5750	5750	5660	7470	4030	5750	5686.05	3.26	0	188	5863	5806	5693	5636	5523	5835	5665	43	1720	500	4140	10	1	8625000	491	24.63	0.51	12	0.12	231.00	11239.00	10030	20230127	-43.27	5230	20231024	8.80	5750	-1.04	20240102	5660	0.53	20240102	10030	-43.27	20230127	5230	8.80	20231024	2.57	N	039010	500	43 억		281241	N	N	0	N	00	N
112	20240102	140430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	-70	5	-1.22	42585060	7482	33.31	5750	5750	5660	7470	4030	5750	5691.67	3.26	0	149	5863	5806	5693	5636	5523	5835	5665	43	1720	500	4140	10	1	8625000	490	24.59	0.51	12	0.09	231.00	11239.00	10030	20230127	-43.37	5230	20231024	8.60	5750	-1.22	20240102	5660	0.35	20240102	10030	-43.37	20230127	5230	8.60	20231024	2.57	N	039010	500	43 억		281241	N	N	0	N	00	N
113	20240102	130427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	-70	5	-1.22	31761170	5582	24.85	5750	5750	5660	7470	4030	5750	5689.93	3.26	0	383	5863	5806	5693	5636	5523	5835	5665	43	1720	500	4140	10	1	8625000	490	24.59	0.51	12	0.06	231.00	11239.00	10030	20230127	-43.37	5230	20231024	8.60	5750	-1.22	20240102	5660	0.35	20240102	10030	-43.37	20230127	5230	8.60	20231024	2.57	N	039010	500	43 억		281241	N	N	0	N	00	N
114	20240102	120427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5700	-50	5	-0.87	21458410	3769	16.78	5750	5750	5660	7470	4030	5750	5693.40	3.26	0	412	5863	5806	5693	5636	5523	5835	5665	43	1720	500	4140	10	1	8625000	492	24.68	0.51	12	0.04	231.00	11239.00	10030	20230127	-43.17	5230	20231024	8.99	5750	-0.87	20240102	5660	0.71	20240102	10030	-43.17	20230127	5230	8.99	20231024	2.57	N	039010	500	43 억		281241	N	N	0	N	00	N
115	20240102	110426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5710	-40	5	-0.70	16910620	2969	13.22	5750	5750	5660	7470	4030	5750	5695.73	3.26	0	416	5863	5806	5693	5636	5523	5835	5665	43	1720	500	4140	10	1	8625000	492	24.72	0.51	12	0.03	231.00	11239.00	10030	20230127	-43.07	5230	20231024	9.18	5750	-0.70	20240102	5660	0.88	20240102	10030	-43.07	20230127	5230	9.18	20231024	2.57	N	039010	500	43 억		281241	N	N	0	N	00	N
116	20240102	100422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	-80	5	-1.39	10521210	1843	8.21	5750	5750	5660	7470	4030	5750	5708.74	3.26	0	416	5863	5806	5693	5636	5523	5835	5665	43	1720	500	4140	10	1	8625000	489	24.55	0.50	12	0.02	231.00	11239.00	10030	20230127	-43.47	5230	20231024	8.41	5750	-1.39	20240102	5660	0.18	20240102	10030	-43.47	20230127	5230	8.41	20231024	2.57	N	039010	500	43 억		281241	N	N	0	N	00	N
117	20240102	090418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	0	3	0.00	0	0	0.00	0	0	0	7470	4030	5750	0.00	3.26	0	0	5863	5806	5693	5636	5523	5835	5665	43	1720	500	4140	10	1	8625000	496	24.89	0.51	12	0.00	231.00	11239.00	10030	20230127	-42.67	5230	20231024	9.94	0	0.00	0	0	0.00	0	10030	-42.67	20230127	5230	9.94	20231024	2.57	N	039010	500	43 억		281241	N	N	0	N	00	N