KissMeData/065770/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	160621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1226	27	2	2.25	20992236	17247	104.76	1199	1229	1199	1558	840	1199	1217.61	0.69	0	-1231	1284	1241	1207	1164	1130	1224	1147	97	359	500	830	1	1	19411130	238	-35.03	1.36	12	0.09	-35.00	902.00	1692	20230927	-27.54	1160	20240626	5.69	1626	-24.60	20240125	1160	5.69	20240626	1692	-27.54	20230927	1160	5.69	20240626	0.12	N	065770	500	97 억		134507	N	N	0	N	00	N
3	20240628	150633	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1228	29	2	2.42	20585666	16914	102.73	1199	1229	1199	1558	840	1199	1217.54	0.69	0	-1086	1284	1241	1207	1164	1130	1224	1147	97	359	500	830	1	1	19411130	238	-35.09	1.36	12	0.09	-35.00	902.00	1692	20230927	-27.42	1160	20240626	5.86	1626	-24.48	20240125	1160	5.86	20240626	1692	-27.42	20230927	1160	5.86	20240626	0.12	N	065770	500	97 억		134507	N	N	0	N	00	N
4	20240628	140632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1224	25	2	2.09	19326615	15882	96.47	1199	1229	1199	1558	840	1199	1217.38	0.69	0	-1086	1284	1241	1207	1164	1130	1224	1147	97	359	500	830	1	1	19411130	238	-34.97	1.36	12	0.08	-35.00	902.00	1692	20230927	-27.66	1160	20240626	5.52	1626	-24.72	20240125	1160	5.52	20240626	1692	-27.66	20230927	1160	5.52	20240626	0.12	N	065770	500	97 억		134507	N	N	0	N	00	N
5	20240628	130632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1221	22	2	1.83	18540646	15239	92.56	1199	1229	1199	1558	840	1199	1217.16	0.69	0	-1084	1284	1241	1207	1164	1130	1224	1147	97	359	500	830	1	1	19411130	237	-34.89	1.35	12	0.08	-35.00	902.00	1692	20230927	-27.84	1160	20240626	5.26	1626	-24.91	20240125	1160	5.26	20240626	1692	-27.84	20230927	1160	5.26	20240626	0.12	N	065770	500	97 억		134507	N	N	0	N	00	N
6	20240628	120631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1219	20	2	1.67	11703503	9654	58.64	1199	1229	1199	1558	840	1199	1212.90	0.69	0	-1108	1284	1241	1207	1164	1130	1224	1147	97	359	500	830	1	1	19411130	237	-34.83	1.35	12	0.05	-35.00	902.00	1692	20230927	-27.96	1160	20240626	5.09	1626	-25.03	20240125	1160	5.09	20240626	1692	-27.96	20230927	1160	5.09	20240626	0.12	N	065770	500	97 억		134507	N	N	0	N	00	N
7	20240628	110621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1225	26	2	2.17	10070761	8319	50.53	1199	1229	1199	1558	840	1199	1211.19	0.69	0	-304	1284	1241	1207	1164	1130	1224	1147	97	359	500	830	1	1	19411130	238	-35.00	1.36	12	0.04	-35.00	902.00	1692	20230927	-27.60	1160	20240626	5.60	1626	-24.66	20240125	1160	5.60	20240626	1692	-27.60	20230927	1160	5.60	20240626	0.12	N	065770	500	97 억		134507	N	N	0	N	00	N
8	20240628	100618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1213	14	2	1.17	5295945	4399	26.72	1199	1214	1199	1558	840	1199	1204.42	0.69	0	-233	1284	1241	1207	1164	1130	1224	1147	97	359	500	830	1	1	19411130	235	-34.66	1.34	12	0.02	-35.00	902.00	1692	20230927	-28.31	1160	20240626	4.57	1626	-25.40	20240125	1160	4.57	20240626	1692	-28.31	20230927	1160	4.57	20240626	0.12	N	065770	500	97 억		134507	N	N	0	N	00	N
9	20240628	090620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1200	1	2	0.08	2230196	1860	11.30	1199	1200	1199	1558	840	1199	1199.04	0.69	0	-220	1284	1241	1207	1164	1130	1224	1147	97	359	500	830	1	1	19411130	233	-34.29	1.33	12	0.01	-35.00	902.00	1692	20230927	-29.08	1160	20240626	3.45	1626	-26.20	20240125	1160	3.45	20240626	1692	-29.08	20230927	1160	3.45	20240626	0.12	N	065770	500	97 억		134507	N	N	0	N	00	N
10	20240627	160614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1199	-28	5	-2.28	19942357	16464	69.86	1230	1250	1173	1595	859	1227	1211.25	0.70	0	-544	1310	1268	1214	1172	1118	1241	1145	97	368	500	850	1	1	19411130	233	-34.26	1.33	12	0.08	-35.00	902.00	1692	20230927	-29.14	1160	20240626	3.36	1626	-26.26	20240125	1160	3.36	20240626	1692	-29.14	20230927	1160	3.36	20240626	0.12	N	065770	500	97 억		134928	N	N	0	N	00	N
11	20240627	150621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1199	-28	5	-2.28	18645928	15384	65.28	1230	1250	1173	1595	859	1227	1212.02	0.70	0	-278	1310	1268	1214	1172	1118	1241	1145	97	368	500	850	1	1	19411130	233	-34.26	1.33	12	0.08	-35.00	902.00	1692	20230927	-29.14	1160	20240626	3.36	1626	-26.26	20240125	1160	3.36	20240626	1692	-29.14	20230927	1160	3.36	20240626	0.12	N	065770	500	97 억		134928	N	N	0	N	00	N
12	20240627	140618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1196	-31	5	-2.53	16932225	13956	59.22	1230	1250	1173	1595	859	1227	1213.24	0.70	0	556	1310	1268	1214	1172	1118	1241	1145	97	368	500	850	1	1	19411130	232	-34.17	1.33	12	0.07	-35.00	902.00	1692	20230927	-29.31	1160	20240626	3.10	1626	-26.45	20240125	1160	3.10	20240626	1692	-29.31	20230927	1160	3.10	20240626	0.12	N	065770	500	97 억		134928	N	N	0	N	00	N
13	20240627	130617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1203	-24	5	-1.96	16245774	13382	56.79	1230	1250	1173	1595	859	1227	1213.99	0.70	0	468	1310	1268	1214	1172	1118	1241	1145	97	368	500	850	1	1	19411130	234	-34.37	1.33	12	0.07	-35.00	902.00	1692	20230927	-28.90	1160	20240626	3.71	1626	-26.01	20240125	1160	3.71	20240626	1692	-28.90	20230927	1160	3.71	20240626	0.12	N	065770	500	97 억		134928	N	N	0	N	00	N
14	20240627	120620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1195	-32	5	-2.61	14531979	11948	50.70	1230	1250	1173	1595	859	1227	1216.25	0.70	0	-343	1310	1268	1214	1172	1118	1241	1145	97	368	500	850	1	1	19411130	232	-34.14	1.32	12	0.06	-35.00	902.00	1692	20230927	-29.37	1160	20240626	3.02	1626	-26.51	20240125	1160	3.02	20240626	1692	-29.37	20230927	1160	3.02	20240626	0.12	N	065770	500	97 억		134928	N	N	0	N	00	N
15	20240627	110619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1221	-6	5	-0.49	12836571	10536	44.71	1230	1250	1173	1595	859	1227	1218.34	0.70	0	-807	1310	1268	1214	1172	1118	1241	1145	97	368	500	850	1	1	19411130	237	-34.89	1.35	12	0.05	-35.00	902.00	1692	20230927	-27.84	1160	20240626	5.26	1626	-24.91	20240125	1160	5.26	20240626	1692	-27.84	20230927	1160	5.26	20240626	0.12	N	065770	500	97 억		134928	N	N	0	N	00	N
16	20240627	100619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1212	-15	5	-1.22	10979572	9006	38.22	1230	1250	1173	1595	859	1227	1219.12	0.70	0	-560	1310	1268	1214	1172	1118	1241	1145	97	368	500	850	1	1	19411130	235	-34.63	1.34	12	0.05	-35.00	902.00	1692	20230927	-28.37	1160	20240626	4.48	1626	-25.46	20240125	1160	4.48	20240626	1692	-28.37	20230927	1160	4.48	20240626	0.12	N	065770	500	97 억		134928	N	N	0	N	00	N
17	20240627	090618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1250	23	2	1.87	2243918	1823	7.74	1230	1250	1227	1595	859	1227	1230.93	0.70	0	-159	1310	1268	1214	1172	1118	1241	1145	97	368	500	850	1	1	19411130	243	-35.71	1.39	12	0.01	-35.00	902.00	1692	20230927	-26.12	1160	20240626	7.76	1626	-23.12	20240125	1160	7.76	20240626	1692	-26.12	20230927	1160	7.76	20240626	0.12	N	065770	500	97 억		134928	N	N	0	N	00	N
18	20240626	160617	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1227	-16	5	-1.29	28695245	23556	52.84	1243	1256	1160	1615	871	1243	1218.17	0.71	0	-1934	1279	1261	1226	1208	1173	1270	1217	97	372	500	870	1	1	19411130	238	-35.06	1.36	12	0.12	-35.00	902.00	1692	20230927	-27.48	1160	20240626	5.78	1626	-24.54	20240125	1160	5.78	20240626	1692	-27.48	20230927	1160	5.78	20240626	0.12	N	065770	500	97 억		136902	N	N	0	N	00	N
19	20240626	150618	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1218	-25	5	-2.01	27521293	22598	50.69	1243	1256	1160	1615	871	1243	1217.86	0.71	0	-1669	1279	1261	1226	1208	1173	1270	1217	97	372	500	870	1	1	19411130	236	-34.80	1.35	12	0.12	-35.00	902.00	1692	20230927	-28.01	1160	20240626	5.00	1626	-25.09	20240125	1160	5.00	20240626	1692	-28.01	20230927	1160	5.00	20240626	0.12	N	065770	500	97 억		136902	N	N	0	N	00	N
20	20240626	140617	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1204	-39	5	-3.14	22891030	18789	42.15	1243	1256	1160	1615	871	1243	1218.32	0.71	0	-499	1279	1261	1226	1208	1173	1270	1217	97	372	500	870	1	1	19411130	234	-34.40	1.33	12	0.10	-35.00	902.00	1692	20230927	-28.84	1160	20240626	3.79	1626	-25.95	20240125	1160	3.79	20240626	1692	-28.84	20230927	1160	3.79	20240626	0.12	N	065770	500	97 억		136902	N	N	0	N	00	N
21	20240626	130618	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1213	-30	5	-2.41	20751114	17022	38.18	1243	1256	1160	1615	871	1243	1219.07	0.71	0	-324	1279	1261	1226	1208	1173	1270	1217	97	372	500	870	1	1	19411130	235	-34.66	1.34	12	0.09	-35.00	902.00	1692	20230927	-28.31	1160	20240626	4.57	1626	-25.40	20240125	1160	4.57	20240626	1692	-28.31	20230927	1160	4.57	20240626	0.12	N	065770	500	97 억		136902	N	N	0	N	00	N
22	20240626	120617	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1199	-44	5	-3.54	18879953	15469	34.70	1243	1256	1160	1615	871	1243	1220.50	0.71	0	29	1279	1261	1226	1208	1173	1270	1217	97	372	500	870	1	1	19411130	233	-34.26	1.33	12	0.08	-35.00	902.00	1692	20230927	-29.14	1160	20240626	3.36	1626	-26.26	20240125	1160	3.36	20240626	1692	-29.14	20230927	1160	3.36	20240626	0.12	N	065770	500	97 억		136902	N	N	0	N	00	N
23	20240626	110618	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1200	-43	5	-3.46	16289475	13320	29.88	1243	1256	1160	1615	871	1243	1222.93	0.71	0	517	1279	1261	1226	1208	1173	1270	1217	97	372	500	870	1	1	19411130	233	-34.29	1.33	12	0.07	-35.00	902.00	1692	20230927	-29.08	1160	20240626	3.45	1626	-26.20	20240125	1160	3.45	20240626	1692	-29.08	20230927	1160	3.45	20240626	0.12	N	065770	500	97 억		136902	N	N	0	N	00	N
24	20240626	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1250	7	2	0.56	4492889	3612	8.10	1243	1256	1232	1615	871	1243	1243.88	0.71	0	94	1279	1261	1226	1208	1173	1270	1217	97	372	500	870	1	1	19411130	243	-35.71	1.39	12	0.02	-35.00	902.00	1692	20230927	-26.12	1185	20240418	5.49	1626	-23.12	20240125	1185	5.49	20240418	1692	-26.12	20230927	1185	5.49	20240418	0.12	N	065770	500	97 억		136902	N	N	0	N	00	N
25	20240626	090617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1245	2	2	0.16	1167322	935	2.10	1243	1256	1243	1615	871	1243	1248.48	0.71	0	-329	1279	1261	1226	1208	1173	1270	1217	97	372	500	870	1	1	19411130	242	-35.57	1.38	12	0.00	-35.00	902.00	1692	20230927	-26.42	1185	20240418	5.06	1626	-23.43	20240125	1185	5.06	20240418	1692	-26.42	20230927	1185	5.06	20240418	0.12	N	065770	500	97 억		136902	N	N	0	N	00	N
26	20240625	160616	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1243	35	2	2.90	54142136	44579	109.92	1212	1244	1191	1570	846	1208	1214.54	0.72	0	-3824	1256	1232	1216	1192	1176	1224	1184	97	362	500	840	1	1	19411130	241	-35.51	1.38	12	0.23	-35.00	902.00	1692	20230927	-26.54	1185	20240418	4.89	1626	-23.55	20240125	1185	4.89	20240418	1692	-26.54	20230927	1185	4.89	20240418	0.12	N	065770	500	97 억		140388	N	N	0	N	00	N
27	20240625	150613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1244	36	2	2.98	53225154	43836	108.09	1212	1244	1191	1570	846	1208	1214.21	0.72	0	-3630	1256	1232	1216	1192	1176	1224	1184	97	362	500	840	1	1	19411130	241	-35.54	1.38	12	0.23	-35.00	902.00	1692	20230927	-26.48	1185	20240418	4.98	1626	-23.49	20240125	1185	4.98	20240418	1692	-26.48	20230927	1185	4.98	20240418	0.12	N	065770	500	97 억		140388	N	N	0	N	00	N
28	20240625	140616	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1233	25	2	2.07	52929860	43598	107.50	1212	1244	1191	1570	846	1208	1214.06	0.72	0	-3603	1256	1232	1216	1192	1176	1224	1184	97	362	500	840	1	1	19411130	239	-35.23	1.37	12	0.22	-35.00	902.00	1692	20230927	-27.13	1185	20240418	4.05	1626	-24.17	20240125	1185	4.05	20240418	1692	-27.13	20230927	1185	4.05	20240418	0.12	N	065770	500	97 억		140388	N	N	0	N	00	N
29	20240625	130617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1238	30	2	2.48	42137019	34889	86.03	1212	1238	1191	1570	846	1208	1207.74	0.72	0	-3118	1256	1232	1216	1192	1176	1224	1184	97	362	500	840	1	1	19411130	240	-35.37	1.37	12	0.18	-35.00	902.00	1692	20230927	-26.83	1185	20240418	4.47	1626	-23.86	20240125	1185	4.47	20240418	1692	-26.83	20230927	1185	4.47	20240418	0.12	N	065770	500	97 억		140388	N	N	0	N	00	N
30	20240625	120620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1199	-9	5	-0.75	30128579	25059	61.79	1212	1214	1191	1570	846	1208	1202.28	0.72	0	-1965	1256	1232	1216	1192	1176	1224	1184	97	362	500	840	1	1	19411130	233	-34.26	1.33	12	0.13	-35.00	902.00	1692	20230927	-29.14	1185	20240418	1.18	1626	-26.26	20240125	1185	1.18	20240418	1692	-29.14	20230927	1185	1.18	20240418	0.12	N	065770	500	97 억		140388	N	N	0	N	00	N
31	20240625	110620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1212	4	2	0.33	28393542	23624	58.25	1212	1214	1191	1570	846	1208	1201.86	0.72	0	-1490	1256	1232	1216	1192	1176	1224	1184	97	362	500	840	1	1	19411130	235	-34.63	1.34	12	0.12	-35.00	902.00	1692	20230927	-28.37	1185	20240418	2.28	1626	-25.46	20240125	1185	2.28	20240418	1692	-28.37	20230927	1185	2.28	20240418	0.12	N	065770	500	97 억		140388	N	N	0	N	00	N
32	20240625	100616	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1195	-13	5	-1.08	15116676	12569	30.99	1212	1214	1195	1570	846	1208	1202.64	0.72	0	-933	1256	1232	1216	1192	1176	1224	1184	97	362	500	840	1	1	19411130	232	-34.14	1.32	12	0.06	-35.00	902.00	1692	20230927	-29.37	1185	20240418	0.84	1626	-26.51	20240125	1185	0.84	20240418	1692	-29.37	20230927	1185	0.84	20240418	0.12	N	065770	500	97 억		140388	N	N	0	N	00	N
33	20240625	090617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1200	-8	5	-0.66	3503628	2904	7.16	1212	1214	1200	1570	846	1208	1206.42	0.72	0	-1356	1256	1232	1216	1192	1176	1224	1184	97	362	500	840	1	1	19411130	233	-34.29	1.33	12	0.01	-35.00	902.00	1692	20230927	-29.08	1185	20240418	1.27	1626	-26.20	20240125	1185	1.27	20240418	1692	-29.08	20230927	1185	1.27	20240418	0.12	N	065770	500	97 억		140388	N	N	0	N	00	N
34	20240624	160614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1208	-32	5	-2.58	48952769	40546	162.20	1212	1240	1200	1612	868	1240	1207.22	0.73	0	-2142	1264	1251	1237	1224	1210	1245	1218	97	372	500	860	1	1	19411130	234	-34.51	1.34	12	0.21	-35.00	902.00	1692	20230927	-28.61	1185	20240418	1.94	1626	-25.71	20240125	1185	1.94	20240418	1692	-28.61	20230927	1185	1.94	20240418	0.12	N	065770	500	97 억		142530	N	N	0	N	00	N
35	20240624	150615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1208	-32	5	-2.58	47405333	39265	157.08	1212	1240	1200	1612	868	1240	1207.19	0.73	0	-1437	1264	1251	1237	1224	1210	1245	1218	97	372	500	860	1	1	19411130	234	-34.51	1.34	12	0.20	-35.00	902.00	1692	20230927	-28.61	1185	20240418	1.94	1626	-25.71	20240125	1185	1.94	20240418	1692	-28.61	20230927	1185	1.94	20240418	0.12	N	065770	500	97 억		142530	N	N	0	N	00	N
36	20240624	140616	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1210	-30	5	-2.42	23311532	19212	76.86	1212	1240	1203	1612	868	1240	1213.17	0.73	0	-990	1264	1251	1237	1224	1210	1245	1218	97	372	500	860	1	1	19411130	235	-34.57	1.34	12	0.10	-35.00	902.00	1692	20230927	-28.49	1185	20240418	2.11	1626	-25.58	20240125	1185	2.11	20240418	1692	-28.49	20230927	1185	2.11	20240418	0.12	N	065770	500	97 억		142530	N	N	0	N	00	N
37	20240624	130614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1212	-28	5	-2.26	19143745	15765	63.07	1212	1240	1203	1612	868	1240	1214.07	0.73	0	-706	1264	1251	1237	1224	1210	1245	1218	97	372	500	860	1	1	19411130	235	-34.63	1.34	12	0.08	-35.00	902.00	1692	20230927	-28.37	1185	20240418	2.28	1626	-25.46	20240125	1185	2.28	20240418	1692	-28.37	20230927	1185	2.28	20240418	0.12	N	065770	500	97 억		142530	N	N	0	N	00	N
38	20240624	120615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1204	-36	5	-2.90	17356359	14285	57.15	1212	1240	1203	1612	868	1240	1214.74	0.73	0	-702	1264	1251	1237	1224	1210	1245	1218	97	372	500	860	1	1	19411130	234	-34.40	1.33	12	0.07	-35.00	902.00	1692	20230927	-28.84	1185	20240418	1.60	1626	-25.95	20240125	1185	1.60	20240418	1692	-28.84	20230927	1185	1.60	20240418	0.12	N	065770	500	97 억		142530	N	N	0	N	00	N
39	20240624	110618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1203	-37	5	-2.98	16201617	13326	53.31	1212	1240	1203	1612	868	1240	1215.51	0.73	0	-702	1264	1251	1237	1224	1210	1245	1218	97	372	500	860	1	1	19411130	234	-34.37	1.33	12	0.07	-35.00	902.00	1692	20230927	-28.90	1185	20240418	1.52	1626	-26.01	20240125	1185	1.52	20240418	1692	-28.90	20230927	1185	1.52	20240418	0.12	N	065770	500	97 억		142530	N	N	0	N	00	N
40	20240624	100615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1214	-26	5	-2.10	12369696	10154	40.62	1212	1240	1204	1612	868	1240	1217.88	0.73	0	379	1264	1251	1237	1224	1210	1245	1218	97	372	500	860	1	1	19411130	236	-34.69	1.35	12	0.05	-35.00	902.00	1692	20230927	-28.25	1185	20240418	2.45	1626	-25.34	20240125	1185	2.45	20240418	1692	-28.25	20230927	1185	2.45	20240418	0.12	N	065770	500	97 억		142530	N	N	0	N	00	N
41	20240624	090615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1212	-28	5	-2.26	3941948	3197	12.79	1212	1240	1212	1612	868	1240	1232.67	0.73	0	-525	1264	1251	1237	1224	1210	1245	1218	97	372	500	860	1	1	19411130	235	-34.63	1.34	12	0.02	-35.00	902.00	1692	20230927	-28.37	1185	20240418	2.28	1626	-25.46	20240125	1185	2.28	20240418	1692	-28.37	20230927	1185	2.28	20240418	0.12	N	065770	500	97 억		142530	N	N	0	N	00	N
42	20240621	160554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1240	-2	5	-0.16	30899817	24997	83.12	1242	1250	1223	1614	870	1242	1236.14	0.75	0	-2118	1258	1250	1234	1226	1210	1254	1230	97	372	500	860	1	1	19411130	241	-35.43	1.37	12	0.13	-35.00	902.00	1692	20230927	-26.71	1185	20240418	4.64	1626	-23.74	20240125	1185	4.64	20240418	1692	-26.71	20230927	1185	4.64	20240418	0.12	N	065770	500	97 억		144648	N	N	0	N	00	N
43	20240621	150554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1236	-6	5	-0.48	29286640	23693	78.78	1242	1250	1223	1614	870	1242	1236.08	0.75	0	-1596	1258	1250	1234	1226	1210	1254	1230	97	372	500	860	1	1	19411130	240	-35.31	1.37	12	0.12	-35.00	902.00	1692	20230927	-26.95	1185	20240418	4.30	1626	-23.99	20240125	1185	4.30	20240418	1692	-26.95	20230927	1185	4.30	20240418	0.12	N	065770	500	97 억		144648	N	N	0	N	00	N
44	20240621	140555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1231	-11	5	-0.89	18044493	14569	48.45	1242	1250	1230	1614	870	1242	1238.55	0.75	0	-1245	1258	1250	1234	1226	1210	1254	1230	97	372	500	860	1	1	19411130	239	-35.17	1.36	12	0.08	-35.00	902.00	1692	20230927	-27.25	1185	20240418	3.88	1626	-24.29	20240125	1185	3.88	20240418	1692	-27.25	20230927	1185	3.88	20240418	0.12	N	065770	500	97 억		144648	N	N	0	N	00	N
45	20240621	130556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1231	-11	5	-0.89	16002651	12910	42.93	1242	1250	1231	1614	870	1242	1239.55	0.75	0	-755	1258	1250	1234	1226	1210	1254	1230	97	372	500	860	1	1	19411130	239	-35.17	1.36	12	0.07	-35.00	902.00	1692	20230927	-27.25	1185	20240418	3.88	1626	-24.29	20240125	1185	3.88	20240418	1692	-27.25	20230927	1185	3.88	20240418	0.12	N	065770	500	97 억		144648	N	N	0	N	00	N
46	20240621	120559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1235	-7	5	-0.56	14395648	11606	38.59	1242	1250	1231	1614	870	1242	1240.36	0.75	0	-158	1258	1250	1234	1226	1210	1254	1230	97	372	500	860	1	1	19411130	240	-35.29	1.37	12	0.06	-35.00	902.00	1692	20230927	-27.01	1185	20240418	4.22	1626	-24.05	20240125	1185	4.22	20240418	1692	-27.01	20230927	1185	4.22	20240418	0.12	N	065770	500	97 억		144648	N	N	0	N	00	N
47	20240621	110557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1248	6	2	0.48	12419311	10012	33.29	1242	1250	1231	1614	870	1242	1240.44	0.75	0	156	1258	1250	1234	1226	1210	1254	1230	97	372	500	860	1	1	19411130	242	-35.66	1.38	12	0.05	-35.00	902.00	1692	20230927	-26.24	1185	20240418	5.32	1626	-23.25	20240125	1185	5.32	20240418	1692	-26.24	20230927	1185	5.32	20240418	0.12	N	065770	500	97 억		144648	N	N	0	N	00	N
48	20240621	100555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1250	8	2	0.64	9668487	7795	25.92	1242	1250	1231	1614	870	1242	1240.34	0.75	0	157	1258	1250	1234	1226	1210	1254	1230	97	372	500	860	1	1	19411130	243	-35.71	1.39	12	0.04	-35.00	902.00	1692	20230927	-26.12	1185	20240418	5.49	1626	-23.12	20240125	1185	5.49	20240418	1692	-26.12	20230927	1185	5.49	20240418	0.12	N	065770	500	97 억		144648	N	N	0	N	00	N
49	20240621	090557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1231	-11	5	-0.89	2025556	1633	5.43	1242	1242	1231	1614	870	1242	1240.37	0.75	0	-182	1258	1250	1234	1226	1210	1254	1230	97	372	500	860	1	1	19411130	239	-35.17	1.36	12	0.01	-35.00	902.00	1692	20230927	-27.25	1185	20240418	3.88	1626	-24.29	20240125	1185	3.88	20240418	1692	-27.25	20230927	1185	3.88	20240418	0.12	N	065770	500	97 억		144648	N	N	0	N	00	N
50	20240620	160552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1242	33	2	2.73	37028500	30073	107.35	1218	1242	1218	1571	847	1209	1231.97	0.76	0	-2567	1251	1230	1215	1194	1179	1222	1186	97	362	500	840	1	1	19411130	241	-35.49	1.38	12	0.15	-35.00	902.00	1692	20230927	-26.60	1185	20240418	4.81	1626	-23.62	20240125	1185	4.81	20240418	1692	-26.60	20230927	1185	4.81	20240418	0.12	N	065770	500	97 억		146966	N	N	0	N	00	N
51	20240620	150554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1233	24	2	1.99	25319207	20612	73.58	1218	1236	1218	1571	847	1209	1229.25	0.76	0	-2201	1251	1230	1215	1194	1179	1222	1186	97	362	500	840	1	1	19411130	239	-35.23	1.37	12	0.11	-35.00	902.00	1692	20230927	-27.13	1185	20240418	4.05	1626	-24.17	20240125	1185	4.05	20240418	1692	-27.13	20230927	1185	4.05	20240418	0.12	N	065770	500	97 억		146966	N	N	0	N	00	N
52	20240620	140554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1227	18	2	1.49	19142638	15608	55.72	1218	1236	1218	1571	847	1209	1227.52	0.76	0	-2152	1251	1230	1215	1194	1179	1222	1186	97	362	500	840	1	1	19411130	238	-35.06	1.36	12	0.08	-35.00	902.00	1692	20230927	-27.48	1185	20240418	3.54	1626	-24.54	20240125	1185	3.54	20240418	1692	-27.48	20230927	1185	3.54	20240418	0.12	N	065770	500	97 억		146966	N	N	0	N	00	N
53	20240620	130555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1224	15	2	1.24	18707152	15253	54.45	1218	1236	1218	1571	847	1209	1227.54	0.76	0	-2152	1251	1230	1215	1194	1179	1222	1186	97	362	500	840	1	1	19411130	238	-34.97	1.36	12	0.08	-35.00	902.00	1692	20230927	-27.66	1185	20240418	3.29	1626	-24.72	20240125	1185	3.29	20240418	1692	-27.66	20230927	1185	3.29	20240418	0.12	N	065770	500	97 억		146966	N	N	0	N	00	N
54	20240620	120553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1229	20	2	1.65	13254653	10811	38.59	1218	1236	1218	1571	847	1209	1227.57	0.76	0	-1222	1251	1230	1215	1194	1179	1222	1186	97	362	500	840	1	1	19411130	239	-35.11	1.36	12	0.06	-35.00	902.00	1692	20230927	-27.36	1185	20240418	3.71	1626	-24.42	20240125	1185	3.71	20240418	1692	-27.36	20230927	1185	3.71	20240418	0.12	N	065770	500	97 억		146966	N	N	0	N	00	N
55	20240620	110555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1230	21	2	1.74	12332629	10061	35.91	1218	1236	1218	1571	847	1209	1227.42	0.76	0	-967	1251	1230	1215	1194	1179	1222	1186	97	362	500	840	1	1	19411130	239	-35.14	1.36	12	0.05	-35.00	902.00	1692	20230927	-27.30	1185	20240418	3.80	1626	-24.35	20240125	1185	3.80	20240418	1692	-27.30	20230927	1185	3.80	20240418	0.12	N	065770	500	97 억		146966	N	N	0	N	00	N
56	20240620	100555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1235	26	2	2.15	7153031	5849	20.88	1218	1236	1218	1571	847	1209	1225.46	0.76	0	-696	1251	1230	1215	1194	1179	1222	1186	97	362	500	840	1	1	19411130	240	-35.29	1.37	12	0.03	-35.00	902.00	1692	20230927	-27.01	1185	20240418	4.22	1626	-24.05	20240125	1185	4.22	20240418	1692	-27.01	20230927	1185	4.22	20240418	0.12	N	065770	500	97 억		146966	N	N	0	N	00	N
57	20240620	090600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1218	9	2	0.74	2533879	2086	7.45	1218	1222	1218	1571	847	1209	1218.98	0.76	0	-90	1251	1230	1215	1194	1179	1222	1186	97	362	500	840	1	1	19411130	236	-34.80	1.35	12	0.01	-35.00	902.00	1692	20230927	-28.01	1185	20240418	2.78	1626	-25.09	20240125	1185	2.78	20240418	1692	-28.01	20230927	1185	2.78	20240418	0.12	N	065770	500	97 억		146966	N	N	0	N	00	N
58	20240619	160552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1209	0	3	0.00	34047446	28014	84.10	1213	1236	1200	1571	847	1209	1215.38	0.76	0	-928	1245	1226	1214	1195	1183	1221	1190	97	362	500	840	1	1	19411130	235	-34.54	1.34	12	0.14	-35.00	902.00	1692	20230927	-28.55	1185	20240418	2.03	1626	-25.65	20240125	1185	2.03	20240418	1692	-28.55	20230927	1185	2.03	20240418	0.12	N	065770	500	97 억		147811	N	N	0	N	00	N
59	20240619	150550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1210	1	2	0.08	32565421	26789	80.42	1213	1236	1200	1571	847	1209	1215.64	0.76	0	-838	1245	1226	1214	1195	1183	1221	1190	97	362	500	840	1	1	19411130	235	-34.57	1.34	12	0.14	-35.00	902.00	1692	20230927	-28.49	1185	20240418	2.11	1626	-25.58	20240125	1185	2.11	20240418	1692	-28.49	20230927	1185	2.11	20240418	0.12	N	065770	500	97 억		147811	N	N	0	N	00	N
60	20240619	140555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1210	1	2	0.08	30542173	25116	75.40	1213	1236	1200	1571	847	1209	1216.06	0.76	0	-704	1245	1226	1214	1195	1183	1221	1190	97	362	500	840	1	1	19411130	235	-34.57	1.34	12	0.13	-35.00	902.00	1692	20230927	-28.49	1185	20240418	2.11	1626	-25.58	20240125	1185	2.11	20240418	1692	-28.49	20230927	1185	2.11	20240418	0.12	N	065770	500	97 억		147811	N	N	0	N	00	N
61	20240619	130551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1222	13	2	1.08	29958846	24635	73.95	1213	1236	1200	1571	847	1209	1216.12	0.76	0	-662	1245	1226	1214	1195	1183	1221	1190	97	362	500	840	1	1	19411130	237	-34.91	1.35	12	0.13	-35.00	902.00	1692	20230927	-27.78	1185	20240418	3.12	1626	-24.85	20240125	1185	3.12	20240418	1692	-27.78	20230927	1185	3.12	20240418	0.12	N	065770	500	97 억		147811	N	N	0	N	00	N
62	20240619	120551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1211	2	2	0.17	26187730	21520	64.60	1213	1236	1200	1571	847	1209	1216.92	0.76	0	-973	1245	1226	1214	1195	1183	1221	1190	97	362	500	840	1	1	19411130	235	-34.60	1.34	12	0.11	-35.00	902.00	1692	20230927	-28.43	1185	20240418	2.19	1626	-25.52	20240125	1185	2.19	20240418	1692	-28.43	20230927	1185	2.19	20240418	0.12	N	065770	500	97 억		147811	N	N	0	N	00	N
63	20240619	110551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1222	13	2	1.08	24711541	20306	60.96	1213	1236	1200	1571	847	1209	1216.97	0.76	0	-1326	1245	1226	1214	1195	1183	1221	1190	97	362	500	840	1	1	19411130	237	-34.91	1.35	12	0.10	-35.00	902.00	1692	20230927	-27.78	1185	20240418	3.12	1626	-24.85	20240125	1185	3.12	20240418	1692	-27.78	20230927	1185	3.12	20240418	0.12	N	065770	500	97 억		147811	N	N	0	N	00	N
64	20240619	100554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1232	23	2	1.90	14820652	12273	36.84	1213	1232	1200	1571	847	1209	1207.58	0.76	0	320	1245	1226	1214	1195	1183	1221	1190	97	362	500	840	1	1	19411130	239	-35.20	1.37	12	0.06	-35.00	902.00	1692	20230927	-27.19	1185	20240418	3.97	1626	-24.23	20240125	1185	3.97	20240418	1692	-27.19	20230927	1185	3.97	20240418	0.12	N	065770	500	97 억		147811	N	N	0	N	00	N
65	20240619	090600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1209	0	3	0.00	1327519	1095	3.29	1213	1214	1209	1571	847	1209	1212.47	0.76	0	-197	1245	1226	1214	1195	1183	1221	1190	97	362	500	840	1	1	19411130	235	-34.54	1.34	12	0.01	-35.00	902.00	1692	20230927	-28.55	1185	20240418	2.03	1626	-25.65	20240125	1185	2.03	20240418	1692	-28.55	20230927	1185	2.03	20240418	0.12	N	065770	500	97 억		147811	N	N	0	N	00	N
66	20240618	160547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1209	-24	5	-1.95	40355784	33311	74.40	1233	1233	1202	1602	864	1233	1211.41	0.78	0	-3691	1291	1261	1233	1203	1175	1248	1190	97	369	500	860	1	1	19411130	235	-34.54	1.34	12	0.17	-35.00	902.00	1692	20230927	-28.55	1185	20240418	2.03	1626	-25.65	20240125	1185	2.03	20240418	1692	-28.55	20230927	1185	2.03	20240418	0.12	N	065770	500	97 억		151402	N	N	0	N	00	N
67	20240618	150546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1209	-24	5	-1.95	35708098	29463	65.81	1233	1233	1202	1602	864	1233	1211.88	0.78	0	-3419	1291	1261	1233	1203	1175	1248	1190	97	369	500	860	1	1	19411130	235	-34.54	1.34	12	0.15	-35.00	902.00	1692	20230927	-28.55	1185	20240418	2.03	1626	-25.65	20240125	1185	2.03	20240418	1692	-28.55	20230927	1185	2.03	20240418	0.12	N	065770	500	97 억		151402	N	N	0	N	00	N
68	20240618	140548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1215	-18	5	-1.46	26299405	21687	48.44	1233	1233	1202	1602	864	1233	1212.56	0.78	0	-3419	1291	1261	1233	1203	1175	1248	1190	97	369	500	860	1	1	19411130	236	-34.71	1.35	12	0.11	-35.00	902.00	1692	20230927	-28.19	1185	20240418	2.53	1626	-25.28	20240125	1185	2.53	20240418	1692	-28.19	20230927	1185	2.53	20240418	0.12	N	065770	500	97 억		151402	N	N	0	N	00	N
69	20240618	130552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1212	-21	5	-1.70	24762762	20417	45.60	1233	1233	1202	1602	864	1233	1212.73	0.78	0	-3419	1291	1261	1233	1203	1175	1248	1190	97	369	500	860	1	1	19411130	235	-34.63	1.34	12	0.11	-35.00	902.00	1692	20230927	-28.37	1185	20240418	2.28	1626	-25.46	20240125	1185	2.28	20240418	1692	-28.37	20230927	1185	2.28	20240418	0.12	N	065770	500	97 억		151402	N	N	0	N	00	N
70	20240618	120553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1215	-18	5	-1.46	11989248	9860	22.02	1233	1233	1207	1602	864	1233	1215.73	0.78	0	-741	1291	1261	1233	1203	1175	1248	1190	97	369	500	860	1	1	19411130	236	-34.71	1.35	12	0.05	-35.00	902.00	1692	20230927	-28.19	1185	20240418	2.53	1626	-25.28	20240125	1185	2.53	20240418	1692	-28.19	20230927	1185	2.53	20240418	0.12	N	065770	500	97 억		151402	N	N	0	N	00	N
71	20240618	110549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1214	-19	5	-1.54	9604336	7895	17.63	1233	1233	1207	1602	864	1233	1216.25	0.78	0	-725	1291	1261	1233	1203	1175	1248	1190	97	369	500	860	1	1	19411130	236	-34.69	1.35	12	0.04	-35.00	902.00	1692	20230927	-28.25	1185	20240418	2.45	1626	-25.34	20240125	1185	2.45	20240418	1692	-28.25	20230927	1185	2.45	20240418	0.12	N	065770	500	97 억		151402	N	N	0	N	00	N
72	20240618	100550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1212	-21	5	-1.70	6491475	5331	11.91	1233	1233	1207	1602	864	1233	1217.32	0.78	0	-787	1291	1261	1233	1203	1175	1248	1190	97	369	500	860	1	1	19411130	235	-34.63	1.34	12	0.03	-35.00	902.00	1692	20230927	-28.37	1185	20240418	2.28	1626	-25.46	20240125	1185	2.28	20240418	1692	-28.37	20230927	1185	2.28	20240418	0.12	N	065770	500	97 억		151402	N	N	0	N	00	N
73	20240618	090555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1219	-14	5	-1.14	2341249	1902	4.25	1233	1233	1217	1602	864	1233	1230.80	0.78	0	-722	1291	1261	1233	1203	1175	1248	1190	97	369	500	860	1	1	19411130	237	-34.83	1.35	12	0.01	-35.00	902.00	1692	20230927	-27.96	1185	20240418	2.87	1626	-25.03	20240125	1185	2.87	20240418	1692	-27.96	20230927	1185	2.87	20240418	0.12	N	065770	500	97 억		151402	N	N	0	N	00	N
74	20240617	160545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1233	-28	5	-2.22	55021312	44642	139.00	1248	1263	1205	1639	883	1261	1232.47	0.78	0	-428	1279	1269	1256	1246	1233	1263	1240	97	378	500	880	1	1	19411130	239	-35.23	1.37	12	0.23	-35.00	902.00	1692	20230927	-27.13	1185	20240418	4.05	1626	-24.17	20240125	1185	4.05	20240418	1692	-27.13	20230927	1185	4.05	20240418	0.12	N	065770	500	97 억		151707	N	N	0	N	00	N
75	20240617	150548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1225	-36	5	-2.85	54004685	43812	136.41	1248	1263	1205	1639	883	1261	1232.61	0.78	0	368	1279	1269	1256	1246	1233	1263	1240	97	378	500	880	1	1	19411130	238	-35.00	1.36	12	0.23	-35.00	902.00	1692	20230927	-27.60	1185	20240418	3.38	1626	-24.66	20240125	1185	3.38	20240418	1692	-27.60	20230927	1185	3.38	20240418	0.12	N	065770	500	97 억		151707	N	N	0	N	00	N
76	20240617	140542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1223	-38	5	-3.01	40586943	32857	102.30	1248	1263	1205	1639	883	1261	1235.22	0.78	0	527	1279	1269	1256	1246	1233	1263	1240	97	378	500	880	1	1	19411130	237	-34.94	1.36	12	0.17	-35.00	902.00	1692	20230927	-27.72	1185	20240418	3.21	1626	-24.78	20240125	1185	3.21	20240418	1692	-27.72	20230927	1185	3.21	20240418	0.12	N	065770	500	97 억		151707	N	N	0	N	00	N
77	20240617	130543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1222	-39	5	-3.09	37694955	30490	94.93	1248	1263	1205	1639	883	1261	1236.26	0.78	0	685	1279	1269	1256	1246	1233	1263	1240	97	378	500	880	1	1	19411130	237	-34.91	1.35	12	0.16	-35.00	902.00	1692	20230927	-27.78	1185	20240418	3.12	1626	-24.85	20240125	1185	3.12	20240418	1692	-27.78	20230927	1185	3.12	20240418	0.12	N	065770	500	97 억		151707	N	N	0	N	00	N
78	20240617	120544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1221	-40	5	-3.17	33848612	27339	85.12	1248	1263	1205	1639	883	1261	1238.06	0.78	0	970	1279	1269	1256	1246	1233	1263	1240	97	378	500	880	1	1	19411130	237	-34.89	1.35	12	0.14	-35.00	902.00	1692	20230927	-27.84	1185	20240418	3.04	1626	-24.91	20240125	1185	3.04	20240418	1692	-27.84	20230927	1185	3.04	20240418	0.12	N	065770	500	97 억		151707	N	N	0	N	00	N
79	20240617	110541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1218	-43	5	-3.41	33472324	27031	84.16	1248	1263	1205	1639	883	1261	1238.25	0.78	0	990	1279	1269	1256	1246	1233	1263	1240	97	378	500	880	1	1	19411130	236	-34.80	1.35	12	0.14	-35.00	902.00	1692	20230927	-28.01	1185	20240418	2.78	1626	-25.09	20240125	1185	2.78	20240418	1692	-28.01	20230927	1185	2.78	20240418	0.12	N	065770	500	97 억		151707	N	N	0	N	00	N
80	20240617	100542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1234	-27	5	-2.14	22636575	18098	56.35	1248	1263	1229	1639	883	1261	1250.75	0.78	0	190	1279	1269	1256	1246	1233	1263	1240	97	378	500	880	1	1	19411130	240	-35.26	1.37	12	0.09	-35.00	902.00	1692	20230927	-27.07	1185	20240418	4.14	1626	-24.11	20240125	1185	4.14	20240418	1692	-27.07	20230927	1185	4.14	20240418	0.12	N	065770	500	97 억		151707	N	N	0	N	00	N
81	20240617	090544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1248	-13	5	-1.03	2946493	2359	7.35	1248	1256	1247	1639	883	1261	1248.75	0.78	0	-87	1279	1269	1256	1246	1233	1263	1240	97	378	500	880	1	1	19411130	242	-35.66	1.38	12	0.01	-35.00	902.00	1692	20230927	-26.24	1185	20240418	5.32	1626	-23.25	20240125	1185	5.32	20240418	1692	-26.24	20230927	1185	5.32	20240418	0.12	N	065770	500	97 억		151707	N	N	0	N	00	N
82	20240614	160457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1261	-5	5	-0.39	40129157	32117	159.14	1266	1266	1243	1645	887	1266	1249.39	0.79	0	-1135	1282	1273	1267	1258	1252	1271	1256	97	379	500	880	1	1	19411130	245	-36.03	1.40	12	0.17	-35.00	902.00	1692	20230927	-25.47	1185	20240418	6.41	1626	-22.45	20240125	1185	6.41	20240418	1692	-25.47	20230927	1185	6.41	20240418	0.12	N	065770	500	97 억		152600	N	N	0	N	00	N
83	20240614	150458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1254	-12	5	-0.95	37819831	30278	150.03	1266	1266	1243	1645	887	1266	1249.00	0.79	0	-861	1282	1273	1267	1258	1252	1271	1256	97	379	500	880	1	1	19411130	243	-35.83	1.39	12	0.16	-35.00	902.00	1692	20230927	-25.89	1185	20240418	5.82	1626	-22.88	20240125	1185	5.82	20240418	1692	-25.89	20230927	1185	5.82	20240418	0.12	N	065770	500	97 억		152600	N	N	0	N	00	N
84	20240614	140457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1250	-16	5	-1.26	34716231	27795	137.73	1266	1266	1243	1645	887	1266	1248.92	0.79	0	-668	1282	1273	1267	1258	1252	1271	1256	97	379	500	880	1	1	19411130	243	-35.71	1.39	12	0.14	-35.00	902.00	1692	20230927	-26.12	1185	20240418	5.49	1626	-23.12	20240125	1185	5.49	20240418	1692	-26.12	20230927	1185	5.49	20240418	0.12	N	065770	500	97 억		152600	N	N	0	N	00	N
85	20240614	130457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1245	-21	5	-1.66	20973646	16772	83.11	1266	1266	1243	1645	887	1266	1250.37	0.79	0	-668	1282	1273	1267	1258	1252	1271	1256	97	379	500	880	1	1	19411130	242	-35.57	1.38	12	0.09	-35.00	902.00	1692	20230927	-26.42	1185	20240418	5.06	1626	-23.43	20240125	1185	5.06	20240418	1692	-26.42	20230927	1185	5.06	20240418	0.12	N	065770	500	97 억		152600	N	N	0	N	00	N
86	20240614	120501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1254	-12	5	-0.95	16751798	13393	66.36	1266	1266	1243	1645	887	1266	1250.61	0.79	0	-716	1282	1273	1267	1258	1252	1271	1256	97	379	500	880	1	1	19411130	243	-35.83	1.39	12	0.07	-35.00	902.00	1692	20230927	-25.89	1185	20240418	5.82	1626	-22.88	20240125	1185	5.82	20240418	1692	-25.89	20230927	1185	5.82	20240418	0.12	N	065770	500	97 억		152600	N	N	0	N	00	N
87	20240614	110534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1249	-17	5	-1.34	14209855	11358	56.28	1266	1266	1243	1645	887	1266	1250.89	0.79	0	-925	1282	1273	1267	1258	1252	1271	1256	97	379	500	880	1	1	19411130	242	-35.69	1.38	12	0.06	-35.00	902.00	1692	20230927	-26.18	1185	20240418	5.40	1626	-23.19	20240125	1185	5.40	20240418	1692	-26.18	20230927	1185	5.40	20240418	0.12	N	065770	500	97 억		152600	N	N	0	N	00	N
88	20240614	100534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1251	-15	5	-1.18	12168299	9719	48.16	1266	1266	1243	1645	887	1266	1251.79	0.79	0	-879	1282	1273	1267	1258	1252	1271	1256	97	379	500	880	1	1	19411130	243	-35.74	1.39	12	0.05	-35.00	902.00	1692	20230927	-26.06	1185	20240418	5.57	1626	-23.06	20240125	1185	5.57	20240418	1692	-26.06	20230927	1185	5.57	20240418	0.12	N	065770	500	97 억		152600	N	N	0	N	00	N
89	20240614	090537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1254	-12	5	-0.95	1374422	1088	5.39	1266	1266	1254	1645	887	1266	1262.81	0.79	0	-209	1282	1273	1267	1258	1252	1271	1256	97	379	500	880	1	1	19411130	243	-35.83	1.39	12	0.01	-35.00	902.00	1692	20230927	-25.89	1185	20240418	5.82	1626	-22.88	20240125	1185	5.82	20240418	1692	-25.89	20230927	1185	5.82	20240418	0.12	N	065770	500	97 억		152600	N	N	0	N	00	N
90	20240613	160530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1266	-12	5	-0.94	25415869	20083	67.14	1276	1276	1261	1661	895	1278	1265.54	0.79	0	-894	1306	1292	1276	1262	1246	1284	1254	97	383	500	890	1	1	19411130	246	-36.17	1.40	12	0.10	-35.00	902.00	1692	20230927	-25.18	1185	20240418	6.84	1626	-22.14	20240125	1185	6.84	20240418	1692	-25.18	20230927	1185	6.84	20240418	0.12	N	065770	500	97 억		153494	N	N	0	N	00	N
91	20240613	150539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1265	-13	5	-1.02	24741571	19550	65.36	1276	1276	1261	1661	895	1278	1265.55	0.79	0	-711	1306	1292	1276	1262	1246	1284	1254	97	383	500	890	1	1	19411130	246	-36.14	1.40	12	0.10	-35.00	902.00	1692	20230927	-25.24	1185	20240418	6.75	1626	-22.20	20240125	1185	6.75	20240418	1692	-25.24	20230927	1185	6.75	20240418	0.12	N	065770	500	97 억		153494	N	N	0	N	00	N
92	20240613	140533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1263	-15	5	-1.17	24135052	19071	63.76	1276	1276	1261	1661	895	1278	1265.54	0.79	0	-553	1306	1292	1276	1262	1246	1284	1254	97	383	500	890	1	1	19411130	245	-36.09	1.40	12	0.10	-35.00	902.00	1692	20230927	-25.35	1185	20240418	6.58	1626	-22.32	20240125	1185	6.58	20240418	1692	-25.35	20230927	1185	6.58	20240418	0.12	N	065770	500	97 억		153494	N	N	0	N	00	N
93	20240613	130533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1266	-12	5	-0.94	20656989	16321	54.56	1276	1276	1261	1661	895	1278	1265.67	0.79	0	-29	1306	1292	1276	1262	1246	1284	1254	97	383	500	890	1	1	19411130	246	-36.17	1.40	12	0.08	-35.00	902.00	1692	20230927	-25.18	1185	20240418	6.84	1626	-22.14	20240125	1185	6.84	20240418	1692	-25.18	20230927	1185	6.84	20240418	0.12	N	065770	500	97 억		153494	N	N	0	N	00	N
94	20240613	120535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1269	-9	5	-0.70	17560526	13877	46.39	1276	1276	1261	1661	895	1278	1265.44	0.79	0	628	1306	1292	1276	1262	1246	1284	1254	97	383	500	890	1	1	19411130	246	-36.26	1.41	12	0.07	-35.00	902.00	1692	20230927	-25.00	1185	20240418	7.09	1626	-21.96	20240125	1185	7.09	20240418	1692	-25.00	20230927	1185	7.09	20240418	0.12	N	065770	500	97 억		153494	N	N	0	N	00	N
95	20240613	110528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1263	-15	5	-1.17	16951882	13397	44.79	1276	1276	1261	1661	895	1278	1265.35	0.79	0	628	1306	1292	1276	1262	1246	1284	1254	97	383	500	890	1	1	19411130	245	-36.09	1.40	12	0.07	-35.00	902.00	1692	20230927	-25.35	1185	20240418	6.58	1626	-22.32	20240125	1185	6.58	20240418	1692	-25.35	20230927	1185	6.58	20240418	0.12	N	065770	500	97 억		153494	N	N	0	N	00	N
96	20240613	100530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1273	-5	5	-0.39	13511253	10674	35.68	1276	1276	1261	1661	895	1278	1265.81	0.79	0	515	1306	1292	1276	1262	1246	1284	1254	97	383	500	890	1	1	19411130	247	-36.37	1.41	12	0.05	-35.00	902.00	1692	20230927	-24.76	1185	20240418	7.43	1626	-21.71	20240125	1185	7.43	20240418	1692	-24.76	20230927	1185	7.43	20240418	0.12	N	065770	500	97 억		153494	N	N	0	N	00	N
97	20240613	090535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1261	-17	5	-1.33	3282161	2584	8.64	1276	1276	1261	1661	895	1278	1270.19	0.79	0	356	1306	1292	1276	1262	1246	1284	1254	97	383	500	890	1	1	19411130	245	-36.03	1.40	12	0.01	-35.00	902.00	1692	20230927	-25.47	1185	20240418	6.41	1626	-22.45	20240125	1185	6.41	20240418	1692	-25.47	20230927	1185	6.41	20240418	0.12	N	065770	500	97 억		153494	N	N	0	N	00	N
98	20240612	160525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1278	-2	5	-0.16	38014828	29911	107.42	1280	1290	1260	1664	896	1280	1270.93	0.79	0	-878	1312	1295	1281	1264	1250	1304	1273	97	384	500	890	1	1	19411130	248	-36.51	1.42	12	0.15	-35.00	902.00	1692	20230927	-24.47	1185	20240418	7.85	1626	-21.40	20240125	1185	7.85	20240418	1692	-24.47	20230927	1185	7.85	20240418	0.12	N	065770	500	97 억		154218	N	N	0	N	00	N
99	20240612	150533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1262	-18	5	-1.41	28602096	22485	80.75	1280	1290	1262	1664	896	1280	1272.05	0.79	0	110	1312	1295	1281	1264	1250	1304	1273	97	384	500	890	1	1	19411130	245	-36.06	1.40	12	0.12	-35.00	902.00	1692	20230927	-25.41	1185	20240418	6.50	1626	-22.39	20240125	1185	6.50	20240418	1692	-25.41	20230927	1185	6.50	20240418	0.12	N	065770	500	97 억		154218	N	N	0	N	00	N
100	20240612	140530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1268	-12	5	-0.94	23379037	18356	65.92	1280	1290	1268	1664	896	1280	1273.65	0.79	0	400	1312	1295	1281	1264	1250	1304	1273	97	384	500	890	1	1	19411130	246	-36.23	1.41	12	0.09	-35.00	902.00	1692	20230927	-25.06	1185	20240418	7.00	1626	-22.02	20240125	1185	7.00	20240418	1692	-25.06	20230927	1185	7.00	20240418	0.12	N	065770	500	97 억		154218	N	N	0	N	00	N
101	20240612	130528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1277	-3	5	-0.23	19220636	15078	54.15	1280	1290	1268	1664	896	1280	1274.75	0.79	0	749	1312	1295	1281	1264	1250	1304	1273	97	384	500	890	1	1	19411130	248	-36.49	1.42	12	0.08	-35.00	902.00	1692	20230927	-24.53	1185	20240418	7.76	1626	-21.46	20240125	1185	7.76	20240418	1692	-24.53	20230927	1185	7.76	20240418	0.12	N	065770	500	97 억		154218	N	N	0	N	00	N
102	20240612	120527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1279	-1	5	-0.08	13655906	10696	38.41	1280	1290	1270	1664	896	1280	1276.73	0.79	0	1330	1312	1295	1281	1264	1250	1304	1273	97	384	500	890	1	1	19411130	248	-36.54	1.42	12	0.06	-35.00	902.00	1692	20230927	-24.41	1185	20240418	7.93	1626	-21.34	20240125	1185	7.93	20240418	1692	-24.41	20230927	1185	7.93	20240418	0.12	N	065770	500	97 억		154218	N	N	0	N	00	N
103	20240612	110525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1282	2	2	0.16	12324883	9652	34.66	1280	1290	1270	1664	896	1280	1276.93	0.79	0	1368	1312	1295	1281	1264	1250	1304	1273	97	384	500	890	1	1	19411130	249	-36.63	1.42	12	0.05	-35.00	902.00	1692	20230927	-24.23	1185	20240418	8.19	1626	-21.16	20240125	1185	8.19	20240418	1692	-24.23	20230927	1185	8.19	20240418	0.12	N	065770	500	97 억		154218	N	N	0	N	00	N
104	20240612	100528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1281	1	2	0.08	8480031	6631	23.81	1280	1290	1272	1664	896	1280	1278.85	0.79	0	1464	1312	1295	1281	1264	1250	1304	1273	97	384	500	890	1	1	19411130	249	-36.60	1.42	12	0.03	-35.00	902.00	1692	20230927	-24.29	1185	20240418	8.10	1626	-21.22	20240125	1185	8.10	20240418	1692	-24.29	20230927	1185	8.10	20240418	0.12	N	065770	500	97 억		154218	N	N	0	N	00	N
105	20240612	090528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1280	0	3	0.00	1412283	1103	3.96	1280	1281	1280	1664	896	1280	1280.40	0.79	0	394	1312	1295	1281	1264	1250	1304	1273	97	384	500	890	1	1	19411130	248	-36.57	1.42	12	0.01	-35.00	902.00	1692	20230927	-24.35	1185	20240418	8.02	1626	-21.28	20240125	1185	8.02	20240418	1692	-24.35	20230927	1185	8.02	20240418	0.12	N	065770	500	97 억		154218	N	N	0	N	00	N
106	20240610	160522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1298	-6	5	-0.46	46427959	35769	135.77	1304	1310	1291	1695	913	1304	1297.99	0.81	0	-717	1330	1316	1290	1276	1250	1324	1284	97	391	500	910	1	1	19411130	252	-37.09	1.44	12	0.18	-35.00	902.00	1692	20230927	-23.29	1185	20240418	9.54	1626	-20.17	20240125	1185	9.54	20240418	1692	-23.29	20230927	1185	9.54	20240418	0.12	N	065770	500	97 억		156391	N	N	0	N	00	N
107	20240610	150528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1298	-6	5	-0.46	44510723	34292	130.17	1304	1310	1291	1695	913	1304	1297.99	0.81	0	-608	1330	1316	1290	1276	1250	1324	1284	97	391	500	910	1	1	19411130	252	-37.09	1.44	12	0.18	-35.00	902.00	1692	20230927	-23.29	1185	20240418	9.54	1626	-20.17	20240125	1185	9.54	20240418	1692	-23.29	20230927	1185	9.54	20240418	0.12	N	065770	500	97 억		156391	N	N	0	N	00	N
108	20240610	140524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1298	-6	5	-0.46	43263345	33331	126.52	1304	1310	1291	1695	913	1304	1297.99	0.81	0	-291	1330	1316	1290	1276	1250	1324	1284	97	391	500	910	1	1	19411130	252	-37.09	1.44	12	0.17	-35.00	902.00	1692	20230927	-23.29	1185	20240418	9.54	1626	-20.17	20240125	1185	9.54	20240418	1692	-23.29	20230927	1185	9.54	20240418	0.12	N	065770	500	97 억		156391	N	N	0	N	00	N
109	20240610	130523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1306	2	2	0.15	43207515	33288	126.35	1304	1310	1291	1695	913	1304	1297.99	0.81	0	-291	1330	1316	1290	1276	1250	1324	1284	97	391	500	910	1	1	19411130	254	-37.31	1.45	12	0.17	-35.00	902.00	1692	20230927	-22.81	1185	20240418	10.21	1626	-19.68	20240125	1185	10.21	20240418	1692	-22.81	20230927	1185	10.21	20240418	0.12	N	065770	500	97 억		156391	N	N	0	N	00	N
110	20240610	120524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1307	3	2	0.23	23510758	18122	68.79	1304	1310	1291	1695	913	1304	1297.35	0.81	0	476	1330	1316	1290	1276	1250	1324	1284	97	391	500	910	1	1	19411130	254	-37.34	1.45	12	0.09	-35.00	902.00	1692	20230927	-22.75	1185	20240418	10.30	1626	-19.62	20240125	1185	10.30	20240418	1692	-22.75	20230927	1185	10.30	20240418	0.12	N	065770	500	97 억		156391	N	N	0	N	00	N
111	20240610	110527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1302	-2	5	-0.15	17344225	13387	50.81	1304	1310	1291	1695	913	1304	1295.59	0.81	0	727	1330	1316	1290	1276	1250	1324	1284	97	391	500	910	1	1	19411130	253	-37.20	1.44	12	0.07	-35.00	902.00	1692	20230927	-23.05	1185	20240418	9.87	1626	-19.93	20240125	1185	9.87	20240418	1692	-23.05	20230927	1185	9.87	20240418	0.12	N	065770	500	97 억		156391	N	N	0	N	00	N
112	20240610	100522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1307	3	2	0.23	13593338	10505	39.87	1304	1307	1291	1695	913	1304	1293.97	0.81	0	727	1330	1316	1290	1276	1250	1324	1284	97	391	500	910	1	1	19411130	254	-37.34	1.45	12	0.05	-35.00	902.00	1692	20230927	-22.75	1185	20240418	10.30	1626	-19.62	20240125	1185	10.30	20240418	1692	-22.75	20230927	1185	10.30	20240418	0.12	N	065770	500	97 억		156391	N	N	0	N	00	N
113	20240610	090529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1298	-6	5	-0.46	2123282	1630	6.19	1304	1304	1298	1695	913	1304	1302.61	0.81	0	-51	1330	1316	1290	1276	1250	1324	1284	97	391	500	910	1	1	19411130	252	-37.09	1.44	12	0.01	-35.00	902.00	1692	20230927	-23.29	1185	20240418	9.54	1626	-20.17	20240125	1185	9.54	20240418	1692	-23.29	20230927	1185	9.54	20240418	0.12	N	065770	500	97 억		156391	N	N	0	N	00	N
114	20240607	160540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1304	27	2	2.11	33797068	26345	104.90	1277	1304	1264	1660	894	1277	1282.89	0.81	0	-1696	1329	1303	1290	1264	1251	1296	1257	97	383	500	890	1	1	19411130	253	-37.26	1.45	12	0.14	-35.00	902.00	1692	20230927	-22.93	1185	20240418	10.04	1626	-19.80	20240125	1185	10.04	20240418	1692	-22.93	20230927	1185	10.04	20240418	0.12	N	065770	500	97 억		158028	N	N	0	N	00	N
115	20240607	150545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1303	26	2	2.04	26097601	20436	81.37	1277	1303	1264	1660	894	1277	1277.04	0.81	0	-534	1329	1303	1290	1264	1251	1296	1257	97	383	500	890	1	1	19411130	253	-37.23	1.44	12	0.11	-35.00	902.00	1692	20230927	-22.99	1185	20240418	9.96	1626	-19.86	20240125	1185	9.96	20240418	1692	-22.99	20230927	1185	9.96	20240418	0.12	N	065770	500	97 억		158028	N	N	0	N	00	N
116	20240607	140542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1302	25	2	1.96	22444310	17617	70.15	1277	1303	1264	1660	894	1277	1274.00	0.81	0	-489	1329	1303	1290	1264	1251	1296	1257	97	383	500	890	1	1	19411130	253	-37.20	1.44	12	0.09	-35.00	902.00	1692	20230927	-23.05	1185	20240418	9.87	1626	-19.93	20240125	1185	9.87	20240418	1692	-23.05	20230927	1185	9.87	20240418	0.12	N	065770	500	97 억		158028	N	N	0	N	00	N
117	20240607	130537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1290	13	2	1.02	20493253	16108	64.14	1277	1290	1264	1660	894	1277	1272.21	0.81	0	-201	1329	1303	1290	1264	1251	1296	1257	97	383	500	890	1	1	19411130	250	-36.86	1.43	12	0.08	-35.00	902.00	1692	20230927	-23.76	1185	20240418	8.86	1626	-20.66	20240125	1185	8.86	20240418	1692	-23.76	20230927	1185	8.86	20240418	0.12	N	065770	500	97 억		158028	N	N	0	N	00	N
118	20240607	120541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1272	-5	5	-0.39	18174262	14294	56.91	1277	1288	1264	1660	894	1277	1271.42	0.81	0	-652	1329	1303	1290	1264	1251	1296	1257	97	383	500	890	1	1	19411130	247	-36.34	1.41	12	0.07	-35.00	902.00	1692	20230927	-24.82	1185	20240418	7.34	1626	-21.77	20240125	1185	7.34	20240418	1692	-24.82	20230927	1185	7.34	20240418	0.12	N	065770	500	97 억		158028	N	N	0	N	00	N
119	20240607	110538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1272	-5	5	-0.39	16085939	12648	50.36	1277	1288	1265	1660	894	1277	1271.78	0.81	0	-652	1329	1303	1290	1264	1251	1296	1257	97	383	500	890	1	1	19411130	247	-36.34	1.41	12	0.07	-35.00	902.00	1692	20230927	-24.82	1185	20240418	7.34	1626	-21.77	20240125	1185	7.34	20240418	1692	-24.82	20230927	1185	7.34	20240418	0.12	N	065770	500	97 억		158028	N	N	0	N	00	N
120	20240607	100540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1275	-2	5	-0.16	6001676	4703	18.73	1277	1288	1270	1660	894	1277	1276.12	0.81	0	-91	1329	1303	1290	1264	1251	1296	1257	97	383	500	890	1	1	19411130	247	-36.43	1.41	12	0.02	-35.00	902.00	1692	20230927	-24.65	1185	20240418	7.59	1626	-21.59	20240125	1185	7.59	20240418	1692	-24.65	20230927	1185	7.59	20240418	0.12	N	065770	500	97 억		158028	N	N	0	N	00	N
121	20240607	090539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1283	6	2	0.47	2700711	2113	8.41	1277	1288	1276	1660	894	1277	1278.19	0.81	0	-153	1329	1303	1290	1264	1251	1296	1257	97	383	500	890	1	1	19411130	249	-36.66	1.42	12	0.01	-35.00	902.00	1692	20230927	-24.17	1185	20240418	8.27	1626	-21.09	20240125	1185	8.27	20240418	1692	-24.17	20230927	1185	8.27	20240418	0.12	N	065770	500	97 억		158028	N	N	0	N	00	N
122	20240605	160539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1277	-17	5	-1.31	32500994	25015	42.63	1290	1316	1277	1682	906	1294	1299.29	0.82	0	-2002	1385	1339	1316	1270	1247	1328	1259	97	388	500	900	1	1	19411130	248	-36.49	1.42	12	0.13	-35.00	902.00	1692	20230927	-24.53	1185	20240418	7.76	1626	-21.46	20240125	1185	7.76	20240418	1692	-24.53	20230927	1185	7.76	20240418	0.12	N	065770	500	97 억		159950	N	N	0	N	00	N
123	20240605	150535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1289	-5	5	-0.39	30254164	23259	39.64	1290	1316	1283	1682	906	1294	1300.80	0.82	0	-2498	1385	1339	1316	1270	1247	1328	1259	97	388	500	900	1	1	19411130	250	-36.83	1.43	12	0.12	-35.00	902.00	1692	20230927	-23.82	1185	20240418	8.78	1626	-20.73	20240125	1185	8.78	20240418	1692	-23.82	20230927	1185	8.78	20240418	0.12	N	065770	500	97 억		159950	N	N	0	N	00	N
124	20240605	140537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1299	5	2	0.39	25392182	19492	33.22	1290	1316	1284	1682	906	1294	1302.77	0.82	0	-2415	1385	1339	1316	1270	1247	1328	1259	97	388	500	900	1	1	19411130	252	-37.11	1.44	12	0.10	-35.00	902.00	1692	20230927	-23.23	1185	20240418	9.62	1626	-20.11	20240125	1185	9.62	20240418	1692	-23.23	20230927	1185	9.62	20240418	0.12	N	065770	500	97 억		159950	N	N	0	N	00	N
125	20240605	130538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1305	11	2	0.85	24726086	18980	32.35	1290	1316	1284	1682	906	1294	1302.82	0.82	0	-2286	1385	1339	1316	1270	1247	1328	1259	97	388	500	900	1	1	19411130	253	-37.29	1.45	12	0.10	-35.00	902.00	1692	20230927	-22.87	1185	20240418	10.13	1626	-19.74	20240125	1185	10.13	20240418	1692	-22.87	20230927	1185	10.13	20240418	0.12	N	065770	500	97 억		159950	N	N	0	N	00	N
126	20240605	120536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1305	11	2	0.85	21469049	16462	28.06	1290	1316	1290	1682	906	1294	1304.25	0.82	0	-2192	1385	1339	1316	1270	1247	1328	1259	97	388	500	900	1	1	19411130	253	-37.29	1.45	12	0.08	-35.00	902.00	1692	20230927	-22.87	1185	20240418	10.13	1626	-19.74	20240125	1185	10.13	20240418	1692	-22.87	20230927	1185	10.13	20240418	0.12	N	065770	500	97 억		159950	N	N	0	N	00	N
127	20240605	110538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1308	14	2	1.08	19376267	14860	25.33	1290	1316	1290	1682	906	1294	1304.03	0.82	0	-2265	1385	1339	1316	1270	1247	1328	1259	97	388	500	900	1	1	19411130	254	-37.37	1.45	12	0.08	-35.00	902.00	1692	20230927	-22.70	1185	20240418	10.38	1626	-19.56	20240125	1185	10.38	20240418	1692	-22.70	20230927	1185	10.38	20240418	0.12	N	065770	500	97 억		159950	N	N	0	N	00	N
128	20240605	100538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1312	18	2	1.39	14842777	11398	19.43	1290	1316	1290	1682	906	1294	1302.34	0.82	0	-1804	1385	1339	1316	1270	1247	1328	1259	97	388	500	900	1	1	19411130	255	-37.49	1.45	12	0.06	-35.00	902.00	1692	20230927	-22.46	1185	20240418	10.72	1626	-19.31	20240125	1185	10.72	20240418	1692	-22.46	20230927	1185	10.72	20240418	0.12	N	065770	500	97 억		159950	N	N	0	N	00	N
129	20240605	090536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1308	14	2	1.08	6392760	4943	8.42	1290	1316	1290	1682	906	1294	1293.27	0.82	0	-736	1385	1339	1316	1270	1247	1328	1259	97	388	500	900	1	1	19411130	254	-37.37	1.45	12	0.03	-35.00	902.00	1692	20230927	-22.70	1185	20240418	10.38	1626	-19.56	20240125	1185	10.38	20240418	1692	-22.70	20230927	1185	10.38	20240418	0.12	N	065770	500	97 억		159950	N	N	0	N	00	N
130	20240604	160532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1294	-61	5	-4.50	77861252	58674	103.53	1355	1362	1293	1761	949	1355	1326.97	0.83	0	-2061	1389	1371	1337	1319	1285	1381	1329	97	406	500	940	1	1	19411130	251	-36.97	1.43	12	0.30	-35.00	902.00	1692	20230927	-23.52	1185	20240418	9.20	1626	-20.42	20240125	1185	9.20	20240418	1692	-23.52	20230927	1185	9.20	20240418	0.12	N	065770	500	97 억		162011	N	N	0	N	00	N
131	20240604	150532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1297	-58	5	-4.28	75027152	56484	99.67	1355	1362	1293	1761	949	1355	1328.24	0.83	0	-402	1389	1371	1337	1319	1285	1381	1329	97	406	500	940	1	1	19411130	252	-37.06	1.44	12	0.29	-35.00	902.00	1692	20230927	-23.35	1185	20240418	9.45	1626	-20.23	20240125	1185	9.45	20240418	1692	-23.35	20230927	1185	9.45	20240418	0.12	N	065770	500	97 억		162011	N	N	0	N	00	N
132	20240604	140534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1303	-52	5	-3.84	64313023	48247	85.13	1355	1362	1303	1761	949	1355	1332.95	0.83	0	-560	1389	1371	1337	1319	1285	1381	1329	97	406	500	940	1	1	19411130	253	-37.23	1.44	12	0.25	-35.00	902.00	1692	20230927	-22.99	1185	20240418	9.96	1626	-19.86	20240125	1185	9.96	20240418	1692	-22.99	20230927	1185	9.96	20240418	0.12	N	065770	500	97 억		162011	N	N	0	N	00	N
133	20240604	130532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1307	-48	5	-3.54	55604177	41578	73.36	1355	1362	1305	1761	949	1355	1337.30	0.83	0	-984	1389	1371	1337	1319	1285	1381	1329	97	406	500	940	1	1	19411130	254	-37.34	1.45	12	0.21	-35.00	902.00	1692	20230927	-22.75	1185	20240418	10.30	1626	-19.62	20240125	1185	10.30	20240418	1692	-22.75	20230927	1185	10.30	20240418	0.12	N	065770	500	97 억		162011	N	N	0	N	00	N
134	20240604	120531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1326	-29	5	-2.14	44031121	32832	57.93	1355	1362	1325	1761	949	1355	1341.06	0.83	0	-2022	1389	1371	1337	1319	1285	1381	1329	97	406	500	940	1	1	19411130	257	-37.89	1.47	12	0.17	-35.00	902.00	1692	20230927	-21.63	1185	20240418	11.90	1626	-18.45	20240125	1185	11.90	20240418	1692	-21.63	20230927	1185	11.90	20240418	0.12	N	065770	500	97 억		162011	N	N	0	N	00	N
135	20240604	110528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1325	-30	5	-2.21	39047957	29075	51.30	1355	1362	1325	1761	949	1355	1342.97	0.83	0	-1809	1389	1371	1337	1319	1285	1381	1329	97	406	500	940	1	1	19411130	257	-37.86	1.47	12	0.15	-35.00	902.00	1692	20230927	-21.69	1185	20240418	11.81	1626	-18.51	20240125	1185	11.81	20240418	1692	-21.69	20230927	1185	11.81	20240418	0.12	N	065770	500	97 억		162011	N	N	0	N	00	N
136	20240604	100531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1333	-22	5	-1.62	24465336	18117	31.97	1355	1362	1333	1761	949	1355	1350.38	0.83	0	-1257	1389	1371	1337	1319	1285	1381	1329	97	406	500	940	1	1	19411130	259	-38.09	1.48	12	0.09	-35.00	902.00	1692	20230927	-21.22	1185	20240418	12.49	1626	-18.02	20240125	1185	12.49	20240418	1692	-21.22	20230927	1185	12.49	20240418	0.12	N	065770	500	97 억		162011	N	N	0	N	00	N
137	20240604	090531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1353	-2	5	-0.15	11926063	8808	15.54	1355	1356	1353	1761	949	1355	1353.99	0.83	0	-344	1389	1371	1337	1319	1285	1381	1329	97	406	500	940	1	1	19411130	263	-38.66	1.50	12	0.05	-35.00	902.00	1692	20230927	-20.04	1185	20240418	14.18	1626	-16.79	20240125	1185	14.18	20240418	1692	-20.04	20230927	1185	14.18	20240418	0.12	N	065770	500	97 억		162011	N	N	0	N	00	N
138	20240603	160525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1355	65	2	5.04	74593091	56033	188.80	1303	1355	1303	1677	903	1290	1331.65	0.81	0	4902	1336	1312	1297	1273	1258	1325	1286	97	387	500	900	1	1	19411130	263	-38.71	1.50	12	0.29	-35.00	902.00	1692	20230927	-19.92	1185	20240418	14.35	1626	-16.67	20240125	1185	14.35	20240418	1692	-19.92	20230927	1185	14.35	20240418	0.12	N	065770	500	97 억		157108	N	N	0	N	00	N
139	20240603	150527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1345	55	2	4.26	71158584	53497	180.25	1303	1350	1303	1677	903	1290	1330.56	0.81	0	4701	1336	1312	1297	1273	1258	1325	1286	97	387	500	900	1	1	19411130	261	-38.43	1.49	12	0.28	-35.00	902.00	1692	20230927	-20.51	1185	20240418	13.50	1626	-17.28	20240125	1185	13.50	20240418	1692	-20.51	20230927	1185	13.50	20240418	0.12	N	065770	500	97 억		157108	N	N	0	N	00	N
140	20240603	140524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1347	57	2	4.42	64574961	48594	163.73	1303	1350	1303	1677	903	1290	1329.32	0.81	0	3715	1336	1312	1297	1273	1258	1325	1286	97	387	500	900	1	1	19411130	261	-38.49	1.49	12	0.25	-35.00	902.00	1692	20230927	-20.39	1185	20240418	13.67	1626	-17.16	20240125	1185	13.67	20240418	1692	-20.39	20230927	1185	13.67	20240418	0.12	N	065770	500	97 억		157108	N	N	0	N	00	N
141	20240603	130525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1347	57	2	4.42	53371210	40273	135.70	1303	1350	1303	1677	903	1290	1325.73	0.81	0	3109	1336	1312	1297	1273	1258	1325	1286	97	387	500	900	1	1	19411130	261	-38.49	1.49	12	0.21	-35.00	902.00	1692	20230927	-20.39	1185	20240418	13.67	1626	-17.16	20240125	1185	13.67	20240418	1692	-20.39	20230927	1185	13.67	20240418	0.12	N	065770	500	97 억		157108	N	N	0	N	00	N
142	20240603	120526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1339	49	2	3.80	40583277	30751	103.61	1303	1339	1303	1677	903	1290	1320.28	0.81	0	736	1336	1312	1297	1273	1258	1325	1286	97	387	500	900	1	1	19411130	260	-38.26	1.48	12	0.16	-35.00	902.00	1692	20230927	-20.86	1185	20240418	13.00	1626	-17.65	20240125	1185	13.00	20240418	1692	-20.86	20230927	1185	13.00	20240418	0.12	N	065770	500	97 억		157108	N	N	0	N	00	N
143	20240603	110522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1325	35	2	2.71	30871729	23451	79.02	1303	1333	1303	1677	903	1290	1317.08	0.81	0	681	1336	1312	1297	1273	1258	1325	1286	97	387	500	900	1	1	19411130	257	-37.86	1.47	12	0.12	-35.00	902.00	1692	20230927	-21.69	1185	20240418	11.81	1626	-18.51	20240125	1185	11.81	20240418	1692	-21.69	20230927	1185	11.81	20240418	0.12	N	065770	500	97 억		157108	N	N	0	N	00	N
144	20240603	100520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1315	25	2	1.94	22755812	17329	58.39	1303	1329	1303	1677	903	1290	1313.93	0.81	0	5	1336	1312	1297	1273	1258	1325	1286	97	387	500	900	1	1	19411130	255	-37.57	1.46	12	0.09	-35.00	902.00	1692	20230927	-22.28	1185	20240418	10.97	1626	-19.13	20240125	1185	10.97	20240418	1692	-22.28	20230927	1185	10.97	20240418	0.12	N	065770	500	97 억		157108	N	N	0	N	00	N
145	20240603	090520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1319	29	2	2.25	2832899	2178	7.34	1303	1320	1303	1677	903	1290	1304.33	0.81	0	-280	1336	1312	1297	1273	1258	1325	1286	97	387	500	900	1	1	19411130	256	-37.69	1.46	12	0.01	-35.00	902.00	1692	20230927	-22.04	1185	20240418	11.31	1626	-18.88	20240125	1185	11.31	20240418	1692	-22.04	20230927	1185	11.31	20240418	0.12	N	065770	500	97 억		157108	N	N	0	N	00	N