KissMeData/099320/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	160757	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	55100	700	2	1.29	6915289900	127686	130.24	54400	55200	52800	70700	38100	54400	54148.44	1.52	0	11382	56600	55500	53800	52700	51000	56050	53250	55	16300	500	39160	100	1	10951278	6034	13.75	2.77	12	1.17	4007.00	19893.00	58000	20240430	-5.00	25300	20231031	117.79	58000	-5.00	20240430	30000	83.67	20240206	58000	-5.00	20240430	25300	117.79	20231031	4.23	N	099320	500	54 억		166346	N	N	2	N	00	N
3	20240628	150809	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54500	100	2	0.18	6028092700	111525	113.76	54400	55000	52800	70700	38100	54400	54051.17	1.52	0	8003	56600	55500	53800	52700	51000	56050	53250	55	16300	500	39160	100	1	10951278	5968	13.60	2.74	12	1.02	4007.00	19893.00	58000	20240430	-6.03	25300	20231031	115.42	58000	-6.03	20240430	30000	81.67	20240206	58000	-6.03	20240430	25300	115.42	20231031	4.23	N	099320	500	54 억		166346	N	N	524	N	00	N
4	20240628	140808	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53500	-900	5	-1.65	4175172500	77505	79.06	54400	54900	52800	70700	38100	54400	53869.01	1.52	0	-4156	56600	55500	53800	52700	51000	56050	53250	55	16300	500	39160	100	1	10951278	5859	13.35	2.69	12	0.71	4007.00	19893.00	58000	20240430	-7.76	25300	20231031	111.46	58000	-7.76	20240430	30000	78.33	20240206	58000	-7.76	20240430	25300	111.46	20231031	4.23	N	099320	500	54 억		166346	N	N	524	N	00	N
5	20240628	130808	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53500	-900	5	-1.65	3650345700	67708	69.06	54400	54900	52800	70700	38100	54400	53912.32	1.52	0	-6960	56600	55500	53800	52700	51000	56050	53250	55	16300	500	39160	100	1	10951278	5859	13.35	2.69	12	0.62	4007.00	19893.00	58000	20240430	-7.76	25300	20231031	111.46	58000	-7.76	20240430	30000	78.33	20240206	58000	-7.76	20240430	25300	111.46	20231031	4.23	N	099320	500	54 억		166346	N	N	524	N	00	N
6	20240628	120807	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53200	-1200	5	-2.21	2944083100	54431	55.52	54400	54900	53100	70700	38100	54400	54087.76	1.52	0	-4372	56600	55500	53800	52700	51000	56050	53250	55	16300	500	39160	100	1	10951278	5826	13.28	2.67	12	0.50	4007.00	19893.00	58000	20240430	-8.28	25300	20231031	110.28	58000	-8.28	20240430	30000	77.33	20240206	58000	-8.28	20240430	25300	110.28	20231031	4.23	N	099320	500	54 억		166346	N	N	524	N	00	N
7	20240628	110754	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53800	-600	5	-1.10	2225261800	40964	41.78	54400	54900	53800	70700	38100	54400	54322.18	1.52	0	-4538	56600	55500	53800	52700	51000	56050	53250	55	16300	500	39160	100	1	10951278	5892	13.43	2.70	12	0.37	4007.00	19893.00	58000	20240430	-7.24	25300	20231031	112.65	58000	-7.24	20240430	30000	79.33	20240206	58000	-7.24	20240430	25300	112.65	20231031	4.23	N	099320	500	54 억		166346	N	N	524	N	00	N
8	20240628	100751	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54800	400	2	0.74	1381461400	25370	25.88	54400	54900	53800	70700	38100	54400	54452.77	1.52	0	1454	56600	55500	53800	52700	51000	56050	53250	55	16300	500	39160	100	1	10951278	6001	13.68	2.75	12	0.23	4007.00	19893.00	58000	20240430	-5.52	25300	20231031	116.60	58000	-5.52	20240430	30000	82.67	20240206	58000	-5.52	20240430	25300	116.60	20231031	4.23	N	099320	500	54 억		166346	N	N	524	N	00	N
9	20240628	090752	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54100	-300	5	-0.55	192605400	3562	3.63	54400	54500	53800	70700	38100	54400	54062.50	1.52	0	-1852	56600	55500	53800	52700	51000	56050	53250	55	16300	500	39160	100	1	10951278	5925	13.50	2.72	12	0.03	4007.00	19893.00	58000	20240430	-6.72	25300	20231031	113.83	58000	-6.72	20240430	30000	80.33	20240206	58000	-6.72	20240430	25300	113.83	20231031	4.23	N	099320	500	54 억		166346	N	N	524	N	00	N
10	20240627	160746	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54400	1700	2	3.23	5143655700	95582	96.97	52800	54900	52100	68500	36900	52700	53808.18	1.34	0	20454	54633	53666	52833	51866	51033	53250	51450	55	15800	500	37940	100	1	10951278	5957	13.58	2.73	12	0.87	4007.00	19893.00	58000	20240430	-6.21	25300	20231031	115.02	58000	-6.21	20240430	30000	81.33	20240206	58000	-6.21	20240430	25300	115.02	20231031	4.22	N	099320	500	54 억		146538	N	N	524	N	00	N
11	20240627	150754	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54500	1800	2	3.42	4792267600	89122	90.42	52800	54900	52100	68500	36900	52700	53772.41	1.34	0	20174	54633	53666	52833	51866	51033	53250	51450	55	15800	500	37940	100	1	10951278	5968	13.60	2.74	12	0.81	4007.00	19893.00	58000	20240430	-6.03	25300	20231031	115.42	58000	-6.03	20240430	30000	81.67	20240206	58000	-6.03	20240430	25300	115.42	20231031	4.22	N	099320	500	54 억		146538	N	N	261	N	00	N
12	20240627	140750	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53400	700	2	1.33	3110103400	58072	58.92	52800	54200	52100	68500	36900	52700	53556.51	1.34	0	9081	54633	53666	52833	51866	51033	53250	51450	55	15800	500	37940	100	1	10951278	5848	13.33	2.68	12	0.53	4007.00	19893.00	58000	20240430	-7.93	25300	20231031	111.07	58000	-7.93	20240430	30000	78.00	20240206	58000	-7.93	20240430	25300	111.07	20231031	4.22	N	099320	500	54 억		146538	N	N	261	N	00	N
13	20240627	130749	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53500	800	2	1.52	2855964400	53313	54.09	52800	54200	52100	68500	36900	52700	53570.33	1.34	0	8846	54633	53666	52833	51866	51033	53250	51450	55	15800	500	37940	100	1	10951278	5859	13.35	2.69	12	0.49	4007.00	19893.00	58000	20240430	-7.76	25300	20231031	111.46	58000	-7.76	20240430	30000	78.33	20240206	58000	-7.76	20240430	25300	111.46	20231031	4.22	N	099320	500	54 억		146538	N	N	261	N	00	N
14	20240627	120752	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53500	800	2	1.52	2667042300	49783	50.51	52800	54200	52100	68500	36900	52700	53573.97	1.34	0	8389	54633	53666	52833	51866	51033	53250	51450	55	15800	500	37940	100	1	10951278	5859	13.35	2.69	12	0.45	4007.00	19893.00	58000	20240430	-7.76	25300	20231031	111.46	58000	-7.76	20240430	30000	78.33	20240206	58000	-7.76	20240430	25300	111.46	20231031	4.22	N	099320	500	54 억		146538	N	N	261	N	00	N
15	20240627	110752	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53900	1200	2	2.28	2292560200	42778	43.40	52800	54200	52100	68500	36900	52700	53592.77	1.34	0	6928	54633	53666	52833	51866	51033	53250	51450	55	15800	500	37940	100	1	10951278	5903	13.45	2.71	12	0.39	4007.00	19893.00	58000	20240430	-7.07	25300	20231031	113.04	58000	-7.07	20240430	30000	79.67	20240206	58000	-7.07	20240430	25300	113.04	20231031	4.22	N	099320	500	54 억		146538	N	N	261	N	00	N
16	20240627	100751	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53700	1000	2	1.90	1802203100	33676	34.16	52800	54200	52100	68500	36900	52700	53516.80	1.34	0	4034	54633	53666	52833	51866	51033	53250	51450	55	15800	500	37940	100	1	10951278	5881	13.40	2.70	12	0.31	4007.00	19893.00	58000	20240430	-7.41	25300	20231031	112.25	58000	-7.41	20240430	30000	79.00	20240206	58000	-7.41	20240430	25300	112.25	20231031	4.22	N	099320	500	54 억		146538	N	N	261	N	00	N
17	20240627	090750	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52600	-100	5	-0.19	147631700	2809	2.85	52800	53100	52100	68500	36900	52700	52554.87	1.34	0	-1479	54633	53666	52833	51866	51033	53250	51450	55	15800	500	37940	100	1	10951278	5760	13.13	2.64	12	0.03	4007.00	19893.00	58000	20240430	-9.31	25300	20231031	107.91	58000	-9.31	20240430	30000	75.33	20240206	58000	-9.31	20240430	25300	107.91	20231031	4.22	N	099320	500	54 억		146538	N	N	261	N	00	N
18	20240626	160748	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52700	-1300	5	-2.41	5103546700	97022	41.57	53200	53800	52000	70200	37800	54000	52599.79	1.34	0	-343	59866	56932	54766	51832	49666	55850	50750	55	16200	500	38880	100	1	10951278	5771	13.15	2.65	12	0.89	4007.00	19893.00	58000	20240430	-9.14	25300	20231031	108.30	58000	-9.14	20240430	30000	75.67	20240206	58000	-9.14	20240430	25300	108.30	20231031	4.10	N	099320	500	54 억		147150	N	N	261	N	00	N
19	20240626	150751	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52300	-1700	5	-3.15	4910449000	93349	39.99	53200	53800	52000	70200	37800	54000	52600.91	1.34	0	318	59866	56932	54766	51832	49666	55850	50750	55	16200	500	38880	100	1	10951278	5728	13.05	2.63	12	0.85	4007.00	19893.00	58000	20240430	-9.83	25300	20231031	106.72	58000	-9.83	20240430	30000	74.33	20240206	58000	-9.83	20240430	25300	106.72	20231031	4.10	N	099320	500	54 억		147150	N	N	35	N	00	N
20	20240626	140748	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52200	-1800	5	-3.33	4237923300	80471	34.48	53200	53800	52000	70200	37800	54000	52661.52	1.34	0	564	59866	56932	54766	51832	49666	55850	50750	55	16200	500	38880	100	1	10951278	5717	13.03	2.62	12	0.73	4007.00	19893.00	58000	20240430	-10.00	25300	20231031	106.32	58000	-10.00	20240430	30000	74.00	20240206	58000	-10.00	20240430	25300	106.32	20231031	4.10	N	099320	500	54 억		147150	N	N	35	N	00	N
21	20240626	130750	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52300	-1700	5	-3.15	3890698900	73820	31.63	53200	53800	52000	70200	37800	54000	52702.61	1.34	0	265	59866	56932	54766	51832	49666	55850	50750	55	16200	500	38880	100	1	10951278	5728	13.05	2.63	12	0.67	4007.00	19893.00	58000	20240430	-9.83	25300	20231031	106.72	58000	-9.83	20240430	30000	74.33	20240206	58000	-9.83	20240430	25300	106.72	20231031	4.10	N	099320	500	54 억		147150	N	N	35	N	00	N
22	20240626	120749	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52300	-1700	5	-3.15	3691967400	70023	30.00	53200	53800	52000	70200	37800	54000	52722.37	1.34	0	493	59866	56932	54766	51832	49666	55850	50750	55	16200	500	38880	100	1	10951278	5728	13.05	2.63	12	0.64	4007.00	19893.00	58000	20240430	-9.83	25300	20231031	106.72	58000	-9.83	20240430	30000	74.33	20240206	58000	-9.83	20240430	25300	106.72	20231031	4.10	N	099320	500	54 억		147150	N	N	35	N	00	N
23	20240626	110750	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52600	-1400	5	-2.59	3100588500	58753	25.17	53200	53800	52000	70200	37800	54000	52770.18	1.34	0	661	59866	56932	54766	51832	49666	55850	50750	55	16200	500	38880	100	1	10951278	5760	13.13	2.64	12	0.54	4007.00	19893.00	58000	20240430	-9.31	25300	20231031	107.91	58000	-9.31	20240430	30000	75.33	20240206	58000	-9.31	20240430	25300	107.91	20231031	4.10	N	099320	500	54 억		147150	N	N	35	N	00	N
24	20240626	100749	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52300	-1700	5	-3.15	2525712200	47766	20.46	53200	53800	52000	70200	37800	54000	52873.29	1.34	0	-1234	59866	56932	54766	51832	49666	55850	50750	55	16200	500	38880	100	1	10951278	5728	13.05	2.63	12	0.44	4007.00	19893.00	58000	20240430	-9.83	25300	20231031	106.72	58000	-9.83	20240430	30000	74.33	20240206	58000	-9.83	20240430	25300	106.72	20231031	4.10	N	099320	500	54 억		147150	N	N	35	N	00	N
25	20240626	090750	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53700	-300	5	-0.56	436752000	8186	3.51	53200	53700	53000	70200	37800	54000	53341.63	1.34	0	1669	59866	56932	54766	51832	49666	55850	50750	55	16200	500	38880	100	1	10951278	5881	13.40	2.70	12	0.07	4007.00	19893.00	58000	20240430	-7.41	25300	20231031	112.25	58000	-7.41	20240430	30000	79.00	20240206	58000	-7.41	20240430	25300	112.25	20231031	4.10	N	099320	500	54 억		147150	N	N	35	N	00	N
26	20240625	160748	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54000	-1100	5	-2.00	12626971500	229229	112.36	56300	57700	52600	71600	38600	55100	55085.40	1.81	0	-45396	57033	56066	54633	53666	52233	56550	54150	55	16500	500	39670	100	1	10951278	5914	13.48	2.71	12	2.09	4007.00	19893.00	58000	20240430	-6.90	25300	20231031	113.44	58000	-6.90	20240430	30000	80.00	20240206	58000	-6.90	20240430	25300	113.44	20231031	4.14	N	099320	500	54 억		198210	N	N	35	N	00	N
27	20240625	150744	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53700	-1400	5	-2.54	12186491800	221056	108.35	56300	57700	52600	71600	38600	55100	55128.60	1.81	0	-43440	57033	56066	54633	53666	52233	56550	54150	55	16500	500	39670	100	1	10951278	5881	13.40	2.70	12	2.02	4007.00	19893.00	58000	20240430	-7.41	25300	20231031	112.25	58000	-7.41	20240430	30000	79.00	20240206	58000	-7.41	20240430	25300	112.25	20231031	4.14	N	099320	500	54 억		198210	N	N	0	N	00	N
28	20240625	140748	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53600	-1500	5	-2.72	11799220100	213843	104.81	56300	57700	52600	71600	38600	55100	55177.22	1.81	0	-40048	57033	56066	54633	53666	52233	56550	54150	55	16500	500	39670	100	1	10951278	5870	13.38	2.69	12	1.95	4007.00	19893.00	58000	20240430	-7.59	25300	20231031	111.86	58000	-7.59	20240430	30000	78.67	20240206	58000	-7.59	20240430	25300	111.86	20231031	4.14	N	099320	500	54 억		198210	N	N	0	N	00	N
29	20240625	130749	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53700	-1400	5	-2.54	11449513600	207320	101.62	56300	57700	52600	71600	38600	55100	55226.62	1.81	0	-36910	57033	56066	54633	53666	52233	56550	54150	55	16500	500	39670	100	1	10951278	5881	13.40	2.70	12	1.89	4007.00	19893.00	58000	20240430	-7.41	25300	20231031	112.25	58000	-7.41	20240430	30000	79.00	20240206	58000	-7.41	20240430	25300	112.25	20231031	4.14	N	099320	500	54 억		198210	N	N	0	N	00	N
30	20240625	120751	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53900	-1200	5	-2.18	11197718000	202634	99.32	56300	57700	52600	71600	38600	55100	55261.25	1.81	0	-34761	57033	56066	54633	53666	52233	56550	54150	55	16500	500	39670	100	1	10951278	5903	13.45	2.71	12	1.85	4007.00	19893.00	58000	20240430	-7.07	25300	20231031	113.04	58000	-7.07	20240430	30000	79.67	20240206	58000	-7.07	20240430	25300	113.04	20231031	4.14	N	099320	500	54 억		198210	N	N	0	N	00	N
31	20240625	110750	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54100	-1000	5	-1.81	10798869100	195227	95.69	56300	57700	52600	71600	38600	55100	55315.03	1.81	0	-31257	57033	56066	54633	53666	52233	56550	54150	55	16500	500	39670	100	1	10951278	5925	13.50	2.72	12	1.78	4007.00	19893.00	58000	20240430	-6.72	25300	20231031	113.83	58000	-6.72	20240430	30000	80.33	20240206	58000	-6.72	20240430	25300	113.83	20231031	4.14	N	099320	500	54 억		198210	N	N	0	N	00	N
32	20240625	100748	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53800	-1300	5	-2.36	9726493300	175402	85.97	56300	57700	52600	71600	38600	55100	55453.70	1.81	0	-25072	57033	56066	54633	53666	52233	56550	54150	55	16500	500	39670	100	1	10951278	5892	13.43	2.70	12	1.60	4007.00	19893.00	58000	20240430	-7.24	25300	20231031	112.65	58000	-7.24	20240430	30000	79.33	20240206	58000	-7.24	20240430	25300	112.65	20231031	4.14	N	099320	500	54 억		198210	N	N	0	N	00	N
33	20240625	090749	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	56200	1100	2	2.00	4514710800	79328	38.88	56300	57700	55800	71600	38600	55100	56924.69	1.81	0	-14217	57033	56066	54633	53666	52233	56550	54150	55	16500	500	39670	100	1	10951278	6155	14.03	2.83	12	0.72	4007.00	19893.00	58000	20240430	-3.10	25300	20231031	122.13	58000	-3.10	20240430	30000	87.33	20240206	58000	-3.10	20240430	25300	122.13	20231031	4.14	N	099320	500	54 억		198210	N	N	0	N	00	N
34	20240624	160745	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	55100	2200	2	4.16	9647231700	175808	299.69	53300	55600	53200	68700	37100	52900	54873.57	1.75	0	12684	55033	53966	52833	51766	50633	54500	52300	55	15800	500	38080	100	1	10951278	6034	13.75	2.77	12	1.61	4007.00	19893.00	58000	20240430	-5.00	25300	20231031	117.79	58000	-5.00	20240430	30000	83.67	20240206	58000	-5.00	20240430	25300	117.79	20231031	4.15	N	099320	500	54 억		191372	N	N	2	N	00	N
35	20240624	150746	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	55000	2100	2	3.97	9249026500	168568	287.35	53300	55600	53200	68700	37100	52900	54868.22	1.75	0	12879	55033	53966	52833	51766	50633	54500	52300	55	15800	500	38080	100	1	10951278	6023	13.73	2.76	12	1.54	4007.00	19893.00	58000	20240430	-5.17	25300	20231031	117.39	58000	-5.17	20240430	30000	83.33	20240206	58000	-5.17	20240430	25300	117.39	20231031	4.15	N	099320	500	54 억		191372	N	N	2	N	00	N
36	20240624	140747	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54600	1700	2	3.21	8168052700	148949	253.91	53300	55600	53200	68700	37100	52900	54837.92	1.75	0	11000	55033	53966	52833	51766	50633	54500	52300	55	15800	500	38080	100	1	10951278	5979	13.63	2.74	12	1.36	4007.00	19893.00	58000	20240430	-5.86	25300	20231031	115.81	58000	-5.86	20240430	30000	82.00	20240206	58000	-5.86	20240430	25300	115.81	20231031	4.15	N	099320	500	54 억		191372	N	N	2	N	00	N
37	20240624	130744	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54900	2000	2	3.78	7760104700	141497	241.20	53300	55600	53200	68700	37100	52900	54842.89	1.75	0	11341	55033	53966	52833	51766	50633	54500	52300	55	15800	500	38080	100	1	10951278	6012	13.70	2.76	12	1.29	4007.00	19893.00	58000	20240430	-5.34	25300	20231031	117.00	58000	-5.34	20240430	30000	83.00	20240206	58000	-5.34	20240430	25300	117.00	20231031	4.15	N	099320	500	54 억		191372	N	N	2	N	00	N
38	20240624	120746	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54700	1800	2	3.40	7098961000	129462	220.69	53300	55600	53200	68700	37100	52900	54834.32	1.75	0	11237	55033	53966	52833	51766	50633	54500	52300	55	15800	500	38080	100	1	10951278	5990	13.65	2.75	12	1.18	4007.00	19893.00	58000	20240430	-5.69	25300	20231031	116.21	58000	-5.69	20240430	30000	82.33	20240206	58000	-5.69	20240430	25300	116.21	20231031	4.15	N	099320	500	54 억		191372	N	N	2	N	00	N
39	20240624	110748	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54400	1500	2	2.84	6214780100	113256	193.06	53300	55600	53200	68700	37100	52900	54873.74	1.75	0	10417	55033	53966	52833	51766	50633	54500	52300	55	15800	500	38080	100	1	10951278	5957	13.58	2.73	12	1.03	4007.00	19893.00	58000	20240430	-6.21	25300	20231031	115.02	58000	-6.21	20240430	30000	81.33	20240206	58000	-6.21	20240430	25300	115.02	20231031	4.15	N	099320	500	54 억		191372	N	N	2	N	00	N
40	20240624	100745	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	55100	2200	2	4.16	5449813500	99296	169.27	53300	55600	53200	68700	37100	52900	54884.52	1.75	0	14272	55033	53966	52833	51766	50633	54500	52300	55	15800	500	38080	100	1	10951278	6034	13.75	2.77	12	0.91	4007.00	19893.00	58000	20240430	-5.00	25300	20231031	117.79	58000	-5.00	20240430	30000	83.67	20240206	58000	-5.00	20240430	25300	117.79	20231031	4.15	N	099320	500	54 억		191372	N	N	2	N	00	N
41	20240624	090746	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54700	1800	2	3.40	1185907700	21747	37.07	53300	55000	53200	68700	37100	52900	54532.01	1.75	0	8123	55033	53966	52833	51766	50633	54500	52300	55	15800	500	38080	100	1	10951278	5990	13.65	2.75	12	0.20	4007.00	19893.00	58000	20240430	-5.69	25300	20231031	116.21	58000	-5.69	20240430	30000	82.33	20240206	58000	-5.69	20240430	25300	116.21	20231031	4.15	N	099320	500	54 억		191372	N	N	2	N	00	N
42	20240621	160720	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52900	400	2	0.76	3070092000	58234	56.52	52400	53900	51700	68200	36800	52500	52718.15	1.73	0	624	55966	54232	52666	50932	49366	53450	50150	55	15700	500	37800	100	1	10951278	5793	13.20	2.66	12	0.53	4007.00	19893.00	58000	20240430	-8.79	25300	20231031	109.09	58000	-8.79	20240430	30000	76.33	20240206	58000	-8.79	20240430	25300	109.09	20231031	4.21	N	099320	500	54 억		189629	N	N	2	N	00	N
43	20240621	150720	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53000	500	2	0.95	2823705600	53583	52.00	52400	53900	51700	68200	36800	52500	52698.02	1.73	0	-181	55966	54232	52666	50932	49366	53450	50150	55	15700	500	37800	100	1	10951278	5804	13.23	2.66	12	0.49	4007.00	19893.00	58000	20240430	-8.62	25300	20231031	109.49	58000	-8.62	20240430	30000	76.67	20240206	58000	-8.62	20240430	25300	109.49	20231031	4.21	N	099320	500	54 억		189629	N	N	1	N	00	N
44	20240621	140720	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52700	200	2	0.38	1762314800	33649	32.66	52400	52900	51700	68200	36800	52500	52373.23	1.73	0	-1107	55966	54232	52666	50932	49366	53450	50150	55	15700	500	37800	100	1	10951278	5771	13.15	2.65	12	0.31	4007.00	19893.00	58000	20240430	-9.14	25300	20231031	108.30	58000	-9.14	20240430	30000	75.67	20240206	58000	-9.14	20240430	25300	108.30	20231031	4.21	N	099320	500	54 억		189629	N	N	1	N	00	N
45	20240621	130722	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52800	300	2	0.57	1415576500	27056	26.26	52400	52800	51700	68200	36800	52500	52319.83	1.73	0	-766	55966	54232	52666	50932	49366	53450	50150	55	15700	500	37800	100	1	10951278	5782	13.18	2.65	12	0.25	4007.00	19893.00	58000	20240430	-8.97	25300	20231031	108.70	58000	-8.97	20240430	30000	76.00	20240206	58000	-8.97	20240430	25300	108.70	20231031	4.21	N	099320	500	54 억		189629	N	N	1	N	00	N
46	20240621	120725	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52700	200	2	0.38	1080890900	20704	20.09	52400	52800	51700	68200	36800	52500	52205.98	1.73	0	-543	55966	54232	52666	50932	49366	53450	50150	55	15700	500	37800	100	1	10951278	5771	13.15	2.65	12	0.19	4007.00	19893.00	58000	20240430	-9.14	25300	20231031	108.30	58000	-9.14	20240430	30000	75.67	20240206	58000	-9.14	20240430	25300	108.30	20231031	4.21	N	099320	500	54 억		189629	N	N	1	N	00	N
47	20240621	110721	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52400	-100	5	-0.19	814430600	15622	15.16	52400	52800	51700	68200	36800	52500	52132.11	1.73	0	167	55966	54232	52666	50932	49366	53450	50150	55	15700	500	37800	100	1	10951278	5738	13.08	2.63	12	0.14	4007.00	19893.00	58000	20240430	-9.66	25300	20231031	107.11	58000	-9.66	20240430	30000	74.67	20240206	58000	-9.66	20240430	25300	107.11	20231031	4.21	N	099320	500	54 억		189629	N	N	1	N	00	N
48	20240621	100719	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52500	0	3	0.00	633803700	12173	11.81	52400	52800	51700	68200	36800	52500	52064.13	1.73	0	292	55966	54232	52666	50932	49366	53450	50150	55	15700	500	37800	100	1	10951278	5749	13.10	2.64	12	0.11	4007.00	19893.00	58000	20240430	-9.48	25300	20231031	107.51	58000	-9.48	20240430	30000	75.00	20240206	58000	-9.48	20240430	25300	107.51	20231031	4.21	N	099320	500	54 억		189629	N	N	1	N	00	N
49	20240621	090724	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52500	0	3	0.00	102203900	1955	1.90	52400	52800	51900	68200	36800	52500	52270.95	1.73	0	391	55966	54232	52666	50932	49366	53450	50150	55	15700	500	37800	100	1	10951278	5749	13.10	2.64	12	0.02	4007.00	19893.00	58000	20240430	-9.48	25300	20231031	107.51	58000	-9.48	20240430	30000	75.00	20240206	58000	-9.48	20240430	25300	107.51	20231031	4.21	N	099320	500	54 억		189629	N	N	1	N	00	N
50	20240620	160717	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52500	-900	5	-1.69	5366330400	102862	129.79	53700	54400	51100	69400	37400	53400	52169.98	1.88	0	-16347	55933	54666	53633	52366	51333	54550	52250	55	16000	500	38440	100	1	10951278	5749	13.10	2.64	12	0.94	4007.00	19893.00	58000	20240430	-9.48	25300	20231031	107.51	58000	-9.48	20240430	30000	75.00	20240206	58000	-9.48	20240430	25300	107.51	20231031	4.12	N	099320	500	54 억		206260	N	N	1	N	00	N
51	20240620	150718	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52500	-900	5	-1.69	5139392200	98538	124.33	53700	54400	51100	69400	37400	53400	52156.45	1.88	0	-16451	55933	54666	53633	52366	51333	54550	52250	55	16000	500	38440	100	1	10951278	5749	13.10	2.64	12	0.90	4007.00	19893.00	58000	20240430	-9.48	25300	20231031	107.51	58000	-9.48	20240430	30000	75.00	20240206	58000	-9.48	20240430	25300	107.51	20231031	4.12	N	099320	500	54 억		206260	N	N	0	N	00	N
52	20240620	140719	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52500	-900	5	-1.69	4558513400	87469	110.36	53700	54400	51100	69400	37400	53400	52115.76	1.88	0	-17382	55933	54666	53633	52366	51333	54550	52250	55	16000	500	38440	100	1	10951278	5749	13.10	2.64	12	0.80	4007.00	19893.00	58000	20240430	-9.48	25300	20231031	107.51	58000	-9.48	20240430	30000	75.00	20240206	58000	-9.48	20240430	25300	107.51	20231031	4.12	N	099320	500	54 억		206260	N	N	0	N	00	N
53	20240620	130719	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	51700	-1700	5	-3.18	3293295800	63104	79.62	53700	54400	51400	69400	37400	53400	52188.38	1.88	0	-15613	55933	54666	53633	52366	51333	54550	52250	55	16000	500	38440	100	1	10951278	5662	12.90	2.60	12	0.58	4007.00	19893.00	58000	20240430	-10.86	25300	20231031	104.35	58000	-10.86	20240430	30000	72.33	20240206	58000	-10.86	20240430	25300	104.35	20231031	4.12	N	099320	500	54 억		206260	N	N	0	N	00	N
54	20240620	120718	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52100	-1300	5	-2.43	2867754700	54882	69.25	53700	54400	51400	69400	37400	53400	52253.10	1.88	0	-11352	55933	54666	53633	52366	51333	54550	52250	55	16000	500	38440	100	1	10951278	5706	13.00	2.62	12	0.50	4007.00	19893.00	58000	20240430	-10.17	25300	20231031	105.93	58000	-10.17	20240430	30000	73.67	20240206	58000	-10.17	20240430	25300	105.93	20231031	4.12	N	099320	500	54 억		206260	N	N	0	N	00	N
55	20240620	110721	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52100	-1300	5	-2.43	2561225400	48994	61.82	53700	54400	51400	69400	37400	53400	52276.31	1.88	0	-9141	55933	54666	53633	52366	51333	54550	52250	55	16000	500	38440	100	1	10951278	5706	13.00	2.62	12	0.45	4007.00	19893.00	58000	20240430	-10.17	25300	20231031	105.93	58000	-10.17	20240430	30000	73.67	20240206	58000	-10.17	20240430	25300	105.93	20231031	4.12	N	099320	500	54 억		206260	N	N	0	N	00	N
56	20240620	100719	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52200	-1200	5	-2.25	2200661800	42090	53.11	53700	54400	51400	69400	37400	53400	52284.67	1.88	0	-7797	55933	54666	53633	52366	51333	54550	52250	55	16000	500	38440	100	1	10951278	5717	13.03	2.62	12	0.38	4007.00	19893.00	58000	20240430	-10.00	25300	20231031	106.32	58000	-10.00	20240430	30000	74.00	20240206	58000	-10.00	20240430	25300	106.32	20231031	4.12	N	099320	500	54 억		206260	N	N	0	N	00	N
57	20240620	090726	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54200	800	2	1.50	206789700	3834	4.84	53700	54400	53400	69400	37400	53400	53935.76	1.88	0	-723	55933	54666	53633	52366	51333	54550	52250	55	16000	500	38440	100	1	10951278	5936	13.53	2.72	12	0.04	4007.00	19893.00	58000	20240430	-6.55	25300	20231031	114.23	58000	-6.55	20240430	30000	80.67	20240206	58000	-6.55	20240430	25300	114.23	20231031	4.12	N	099320	500	54 억		206260	N	N	0	N	00	N
58	20240619	160717	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53400	0	3	0.00	4225696400	78777	55.31	53400	54900	52600	69400	37400	53400	53641.59	1.87	0	1421	57866	55632	54066	51832	50266	54850	51050	55	16000	500	38440	100	1	10951278	5848	13.33	2.68	12	0.72	4007.00	19893.00	58000	20240430	-7.93	25300	20231031	111.07	58000	-7.93	20240430	30000	78.00	20240206	58000	-7.93	20240430	25300	111.07	20231031	4.29	N	099320	500	54 억		204806	N	N	189	N	00	N
59	20240619	150715	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53500	100	2	0.19	3920844600	73065	51.30	53400	54900	52600	69400	37400	53400	53662.42	1.87	0	3101	57866	55632	54066	51832	50266	54850	51050	55	16000	500	38440	100	1	10951278	5859	13.35	2.69	12	0.67	4007.00	19893.00	58000	20240430	-7.76	25300	20231031	111.46	58000	-7.76	20240430	30000	78.33	20240206	58000	-7.76	20240430	25300	111.46	20231031	4.29	N	099320	500	54 억		204806	N	N	189	N	00	N
60	20240619	140721	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53200	-200	5	-0.37	3334222800	62025	43.55	53400	54900	52600	69400	37400	53400	53756.11	1.87	0	3150	57866	55632	54066	51832	50266	54850	51050	55	16000	500	38440	100	1	10951278	5826	13.28	2.67	12	0.57	4007.00	19893.00	58000	20240430	-8.28	25300	20231031	110.28	58000	-8.28	20240430	30000	77.33	20240206	58000	-8.28	20240430	25300	110.28	20231031	4.29	N	099320	500	54 억		204806	N	N	189	N	00	N
61	20240619	130712	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53400	0	3	0.00	2944632000	54697	38.40	53400	54900	52600	69400	37400	53400	53835.35	1.87	0	3405	57866	55632	54066	51832	50266	54850	51050	55	16000	500	38440	100	1	10951278	5848	13.33	2.68	12	0.50	4007.00	19893.00	58000	20240430	-7.93	25300	20231031	111.07	58000	-7.93	20240430	30000	78.00	20240206	58000	-7.93	20240430	25300	111.07	20231031	4.29	N	099320	500	54 억		204806	N	N	189	N	00	N
62	20240619	120715	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53500	100	2	0.19	2618689100	48588	34.11	53400	54900	52600	69400	37400	53400	53895.80	1.87	0	3632	57866	55632	54066	51832	50266	54850	51050	55	16000	500	38440	100	1	10951278	5859	13.35	2.69	12	0.44	4007.00	19893.00	58000	20240430	-7.76	25300	20231031	111.46	58000	-7.76	20240430	30000	78.33	20240206	58000	-7.76	20240430	25300	111.46	20231031	4.29	N	099320	500	54 억		204806	N	N	189	N	00	N
63	20240619	110716	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53800	400	2	0.75	2252705800	41755	29.32	53400	54900	52600	69400	37400	53400	53950.56	1.87	0	3603	57866	55632	54066	51832	50266	54850	51050	55	16000	500	38440	100	1	10951278	5892	13.43	2.70	12	0.38	4007.00	19893.00	58000	20240430	-7.24	25300	20231031	112.65	58000	-7.24	20240430	30000	79.33	20240206	58000	-7.24	20240430	25300	112.65	20231031	4.29	N	099320	500	54 억		204806	N	N	189	N	00	N
64	20240619	100717	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54200	800	2	1.50	1639009600	30392	21.34	53400	54900	52600	69400	37400	53400	53928.98	1.87	0	6023	57866	55632	54066	51832	50266	54850	51050	55	16000	500	38440	100	1	10951278	5936	13.53	2.72	12	0.28	4007.00	19893.00	58000	20240430	-6.55	25300	20231031	114.23	58000	-6.55	20240430	30000	80.67	20240206	58000	-6.55	20240430	25300	114.23	20231031	4.29	N	099320	500	54 억		204806	N	N	189	N	00	N
65	20240619	090725	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53200	-200	5	-0.37	133885200	2524	1.77	53400	53400	52600	69400	37400	53400	53044.85	1.87	0	-709	57866	55632	54066	51832	50266	54850	51050	55	16000	500	38440	100	1	10951278	5826	13.28	2.67	12	0.02	4007.00	19893.00	58000	20240430	-8.28	25300	20231031	110.28	58000	-8.28	20240430	30000	77.33	20240206	58000	-8.28	20240430	25300	110.28	20231031	4.29	N	099320	500	54 억		204806	N	N	189	N	00	N
66	20240618	160711	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53400	-1200	5	-2.20	7753578100	142151	92.40	54600	56300	52500	70900	38300	54600	54545.36	2.17	0	-16532	57133	55866	53633	52366	50133	56500	53000	55	16300	500	39310	100	1	10951278	5848	13.33	2.68	12	1.30	4007.00	19893.00	58000	20240430	-7.93	25300	20231031	111.07	58000	-7.93	20240430	30000	78.00	20240206	58000	-7.93	20240430	25300	111.07	20231031	4.25	N	099320	500	54 억		237401	N	N	189	N	00	N
67	20240618	150710	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53000	-1600	5	-2.93	7509675300	137561	89.42	54600	56300	52500	70900	38300	54600	54591.60	2.17	0	-15378	57133	55866	53633	52366	50133	56500	53000	55	16300	500	39310	100	1	10951278	5804	13.23	2.66	12	1.26	4007.00	19893.00	58000	20240430	-8.62	25300	20231031	109.49	58000	-8.62	20240430	30000	76.67	20240206	58000	-8.62	20240430	25300	109.49	20231031	4.25	N	099320	500	54 억		237401	N	N	344	N	00	N
68	20240618	140712	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53500	-1100	5	-2.01	6690752800	122130	79.39	54600	56300	53300	70900	38300	54600	54783.87	2.17	0	-15657	57133	55866	53633	52366	50133	56500	53000	55	16300	500	39310	100	1	10951278	5859	13.35	2.69	12	1.12	4007.00	19893.00	58000	20240430	-7.76	25300	20231031	111.46	58000	-7.76	20240430	30000	78.33	20240206	58000	-7.76	20240430	25300	111.46	20231031	4.25	N	099320	500	54 억		237401	N	N	344	N	00	N
69	20240618	130715	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53700	-900	5	-1.65	6062950700	110435	71.79	54600	56300	53600	70900	38300	54600	54900.65	2.17	0	-15029	57133	55866	53633	52366	50133	56500	53000	55	16300	500	39310	100	1	10951278	5881	13.40	2.70	12	1.01	4007.00	19893.00	58000	20240430	-7.41	25300	20231031	112.25	58000	-7.41	20240430	30000	79.00	20240206	58000	-7.41	20240430	25300	112.25	20231031	4.25	N	099320	500	54 억		237401	N	N	344	N	00	N
70	20240618	120716	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54100	-500	5	-0.92	5575610400	101380	65.90	54600	56300	53600	70900	38300	54600	54997.18	2.17	0	-15346	57133	55866	53633	52366	50133	56500	53000	55	16300	500	39310	100	1	10951278	5925	13.50	2.72	12	0.93	4007.00	19893.00	58000	20240430	-6.72	25300	20231031	113.83	58000	-6.72	20240430	30000	80.33	20240206	58000	-6.72	20240430	25300	113.83	20231031	4.25	N	099320	500	54 억		237401	N	N	344	N	00	N
71	20240618	110712	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54700	100	2	0.18	5221021400	94860	61.66	54600	56300	53600	70900	38300	54600	55039.28	2.17	0	-15026	57133	55866	53633	52366	50133	56500	53000	55	16300	500	39310	100	1	10951278	5990	13.65	2.75	12	0.87	4007.00	19893.00	58000	20240430	-5.69	25300	20231031	116.21	58000	-5.69	20240430	30000	82.33	20240206	58000	-5.69	20240430	25300	116.21	20231031	4.25	N	099320	500	54 억		237401	N	N	344	N	00	N
72	20240618	100713	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	55000	400	2	0.73	3880136600	70510	45.83	54600	56300	53600	70900	38300	54600	55029.65	2.17	0	-13072	57133	55866	53633	52366	50133	56500	53000	55	16300	500	39310	100	1	10951278	6023	13.73	2.76	12	0.64	4007.00	19893.00	58000	20240430	-5.17	25300	20231031	117.39	58000	-5.17	20240430	30000	83.33	20240206	58000	-5.17	20240430	25300	117.39	20231031	4.25	N	099320	500	54 억		237401	N	N	344	N	00	N
73	20240618	090719	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53700	-900	5	-1.65	364450500	6715	4.36	54600	54600	53700	70900	38300	54600	54273.60	2.17	0	-2760	57133	55866	53633	52366	50133	56500	53000	55	16300	500	39310	100	1	10951278	5881	13.40	2.70	12	0.06	4007.00	19893.00	58000	20240430	-7.41	25300	20231031	112.25	58000	-7.41	20240430	30000	79.00	20240206	58000	-7.41	20240430	25300	112.25	20231031	4.25	N	099320	500	54 억		237401	N	N	344	N	00	N
74	20240617	160708	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54600	2500	2	4.80	8198603700	152024	153.67	52100	54900	51400	67700	36500	52100	53928.47	2.06	0	21559	55433	53766	52633	50966	49833	53200	50400	55	15600	500	37510	100	1	10951278	5979	13.63	2.74	12	1.39	4007.00	19893.00	58000	20240430	-5.86	25300	20231031	115.81	58000	-5.86	20240430	30000	82.00	20240206	58000	-5.86	20240430	25300	115.81	20231031	4.18	N	099320	500	54 억		225137	N	N	344	N	00	N
75	20240617	150713	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53900	1800	2	3.45	7586720100	140772	142.30	52100	54900	51400	67700	36500	52100	53893.67	2.06	0	22025	55433	53766	52633	50966	49833	53200	50400	55	15600	500	37510	100	1	10951278	5903	13.45	2.71	12	1.29	4007.00	19893.00	58000	20240430	-7.07	25300	20231031	113.04	58000	-7.07	20240430	30000	79.67	20240206	58000	-7.07	20240430	25300	113.04	20231031	4.18	N	099320	500	54 억		225137	N	N	1124	N	00	N
76	20240617	140705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54100	2000	2	3.84	7054310100	130899	132.32	52100	54900	51400	67700	36500	52100	53891.25	2.06	0	20999	55433	53766	52633	50966	49833	53200	50400	55	15600	500	37510	100	1	10951278	5925	13.50	2.72	12	1.20	4007.00	19893.00	58000	20240430	-6.72	25300	20231031	113.83	58000	-6.72	20240430	30000	80.33	20240206	58000	-6.72	20240430	25300	113.83	20231031	4.18	N	099320	500	54 억		225137	N	N	1124	N	00	N
77	20240617	130705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54500	2400	2	4.61	6508284500	120774	122.08	52100	54900	51400	67700	36500	52100	53888.13	2.06	0	19303	55433	53766	52633	50966	49833	53200	50400	55	15600	500	37510	100	1	10951278	5968	13.60	2.74	12	1.10	4007.00	19893.00	58000	20240430	-6.03	25300	20231031	115.42	58000	-6.03	20240430	30000	81.67	20240206	58000	-6.03	20240430	25300	115.42	20231031	4.18	N	099320	500	54 억		225137	N	N	1124	N	00	N
78	20240617	120707	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54000	1900	2	3.65	5684034800	105602	106.75	52100	54900	51400	67700	36500	52100	53825.07	2.06	0	17333	55433	53766	52633	50966	49833	53200	50400	55	15600	500	37510	100	1	10951278	5914	13.48	2.71	12	0.96	4007.00	19893.00	58000	20240430	-6.90	25300	20231031	113.44	58000	-6.90	20240430	30000	80.00	20240206	58000	-6.90	20240430	25300	113.44	20231031	4.18	N	099320	500	54 억		225137	N	N	1124	N	00	N
79	20240617	110700	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54400	2300	2	4.41	4180134400	77980	78.83	52100	54700	51400	67700	36500	52100	53605.21	2.06	0	17640	55433	53766	52633	50966	49833	53200	50400	55	15600	500	37510	100	1	10951278	5957	13.58	2.73	12	0.71	4007.00	19893.00	58000	20240430	-6.21	25300	20231031	115.02	58000	-6.21	20240430	30000	81.33	20240206	58000	-6.21	20240430	25300	115.02	20231031	4.18	N	099320	500	54 억		225137	N	N	1124	N	00	N
80	20240617	100701	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54000	1900	2	3.65	3041083700	57008	57.63	52100	54700	51400	67700	36500	52100	53344.86	2.06	0	14422	55433	53766	52633	50966	49833	53200	50400	55	15600	500	37510	100	1	10951278	5914	13.48	2.71	12	0.52	4007.00	19893.00	58000	20240430	-6.90	25300	20231031	113.44	58000	-6.90	20240430	30000	80.00	20240206	58000	-6.90	20240430	25300	113.44	20231031	4.18	N	099320	500	54 억		225137	N	N	1124	N	00	N
81	20240617	090706	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	51900	-200	5	-0.38	305597700	5894	5.96	52100	52500	51600	67700	36500	52100	51848.95	2.06	0	-1434	55433	53766	52633	50966	49833	53200	50400	55	15600	500	37510	100	1	10951278	5684	12.95	2.61	12	0.05	4007.00	19893.00	58000	20240430	-10.52	25300	20231031	105.14	58000	-10.52	20240430	30000	73.00	20240206	58000	-10.52	20240430	25300	105.14	20231031	4.18	N	099320	500	54 억		225137	N	N	1124	N	00	N
82	20240614	160605	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52100	-1100	5	-2.07	5154629900	98692	55.69	53000	54300	51500	69100	37300	53200	52229.61	2.10	0	930	56800	55000	53500	51700	50200	54250	50950	55	15900	500	38300	100	1	10951278	5706	13.00	2.62	12	0.90	4007.00	19893.00	58000	20240430	-10.17	25300	20231031	105.93	58000	-10.17	20240430	30000	73.67	20240206	58000	-10.17	20240430	25300	105.93	20231031	4.18	N	099320	500	54 억		229940	N	N	1124	N	00	N
83	20240614	150607	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	51900	-1300	5	-2.44	4744541500	90807	51.24	53000	54300	51500	69100	37300	53200	52248.63	2.10	0	-766	56800	55000	53500	51700	50200	54250	50950	55	15900	500	38300	100	1	10951278	5684	12.95	2.61	12	0.83	4007.00	19893.00	58000	20240430	-10.52	25300	20231031	105.14	58000	-10.52	20240430	30000	73.00	20240206	58000	-10.52	20240430	25300	105.14	20231031	4.18	N	099320	500	54 억		229940	N	N	200	N	00	N
84	20240614	140606	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52100	-1100	5	-2.07	4453794600	85195	48.07	53000	54300	51500	69100	37300	53200	52277.65	2.10	0	-825	56800	55000	53500	51700	50200	54250	50950	55	15900	500	38300	100	1	10951278	5706	13.00	2.62	12	0.78	4007.00	19893.00	58000	20240430	-10.17	25300	20231031	105.93	58000	-10.17	20240430	30000	73.67	20240206	58000	-10.17	20240430	25300	105.93	20231031	4.18	N	099320	500	54 억		229940	N	N	200	N	00	N
85	20240614	130605	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52100	-1100	5	-2.07	4270167300	81664	46.08	53000	54300	51500	69100	37300	53200	52289.47	2.10	0	-1062	56800	55000	53500	51700	50200	54250	50950	55	15900	500	38300	100	1	10951278	5706	13.00	2.62	12	0.75	4007.00	19893.00	58000	20240430	-10.17	25300	20231031	105.93	58000	-10.17	20240430	30000	73.67	20240206	58000	-10.17	20240430	25300	105.93	20231031	4.18	N	099320	500	54 억		229940	N	N	200	N	00	N
86	20240614	120611	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	51800	-1400	5	-2.63	3738151200	71368	40.27	53000	54300	51600	69100	37300	53200	52378.53	2.10	0	-3899	56800	55000	53500	51700	50200	54250	50950	55	15900	500	38300	100	1	10951278	5673	12.93	2.60	12	0.65	4007.00	19893.00	58000	20240430	-10.69	25300	20231031	104.74	58000	-10.69	20240430	30000	72.67	20240206	58000	-10.69	20240430	25300	104.74	20231031	4.18	N	099320	500	54 억		229940	N	N	200	N	00	N
87	20240614	110654	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52200	-1000	5	-1.88	3186223100	60703	34.25	53000	54300	51600	69100	37300	53200	52488.73	2.10	0	-5944	56800	55000	53500	51700	50200	54250	50950	55	15900	500	38300	100	1	10951278	5717	13.03	2.62	12	0.55	4007.00	19893.00	58000	20240430	-10.00	25300	20231031	106.32	58000	-10.00	20240430	30000	74.00	20240206	58000	-10.00	20240430	25300	106.32	20231031	4.18	N	099320	500	54 억		229940	N	N	200	N	00	N
88	20240614	100652	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52500	-700	5	-1.32	1974250100	37493	21.16	53000	54300	51800	69100	37300	53200	52656.50	2.10	0	-3658	56800	55000	53500	51700	50200	54250	50950	55	15900	500	38300	100	1	10951278	5749	13.10	2.64	12	0.34	4007.00	19893.00	58000	20240430	-9.48	25300	20231031	107.51	58000	-9.48	20240430	30000	75.00	20240206	58000	-9.48	20240430	25300	107.51	20231031	4.18	N	099320	500	54 억		229940	N	N	200	N	00	N
89	20240614	090656	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53800	600	2	1.13	437133400	8164	4.61	53000	54300	52800	69100	37300	53200	53544.02	2.10	0	2273	56800	55000	53500	51700	50200	54250	50950	55	15900	500	38300	100	1	10951278	5892	13.43	2.70	12	0.07	4007.00	19893.00	58000	20240430	-7.24	25300	20231031	112.65	58000	-7.24	20240430	30000	79.33	20240206	58000	-7.24	20240430	25300	112.65	20231031	4.18	N	099320	500	54 억		229940	N	N	200	N	00	N
90	20240613	160646	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53200	-700	5	-1.30	9631893000	176940	110.54	54300	55300	52000	70000	37800	53900	54445.71	2.06	0	41744	57100	55500	53200	51600	49300	56300	52400	55	16100	500	38800	100	1	10951278	5826	13.28	2.67	12	1.62	4007.00	19893.00	58000	20240430	-8.28	25300	20231031	110.28	58000	-8.28	20240430	30000	77.33	20240206	58000	-8.28	20240430	25300	110.28	20231031	4.17	N	099320	500	54 억		225097	N	N	200	N	00	N
91	20240613	150658	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54500	600	2	1.11	8016144000	146759	91.69	54300	55300	53600	70000	37800	53900	54621.40	2.06	0	33449	57100	55500	53200	51600	49300	56300	52400	55	16100	500	38800	100	1	10951278	5968	13.60	2.74	12	1.34	4007.00	19893.00	58000	20240430	-6.03	25300	20231031	115.42	58000	-6.03	20240430	30000	81.67	20240206	58000	-6.03	20240430	25300	115.42	20231031	4.17	N	099320	500	54 억		225097	N	N	159	N	00	N
92	20240613	140652	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	55000	1100	2	2.04	6848330100	125472	78.39	54300	55300	53600	70000	37800	53900	54580.83	2.06	0	26353	57100	55500	53200	51600	49300	56300	52400	55	16100	500	38800	100	1	10951278	6023	13.73	2.76	12	1.15	4007.00	19893.00	58000	20240430	-5.17	25300	20231031	117.39	58000	-5.17	20240430	30000	83.33	20240206	58000	-5.17	20240430	25300	117.39	20231031	4.17	N	099320	500	54 억		225097	N	N	159	N	00	N
93	20240613	130651	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	55000	1100	2	2.04	5438476800	99675	62.27	54300	55300	53600	70000	37800	53900	54562.45	2.06	0	24010	57100	55500	53200	51600	49300	56300	52400	55	16100	500	38800	100	1	10951278	6023	13.73	2.76	12	0.91	4007.00	19893.00	58000	20240430	-5.17	25300	20231031	117.39	58000	-5.17	20240430	30000	83.33	20240206	58000	-5.17	20240430	25300	117.39	20231031	4.17	N	099320	500	54 억		225097	N	N	159	N	00	N
94	20240613	120653	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54500	600	2	1.11	4959845400	90935	56.81	54300	55300	53600	70000	37800	53900	54543.13	2.06	0	22046	57100	55500	53200	51600	49300	56300	52400	55	16100	500	38800	100	1	10951278	5968	13.60	2.74	12	0.83	4007.00	19893.00	58000	20240430	-6.03	25300	20231031	115.42	58000	-6.03	20240430	30000	81.67	20240206	58000	-6.03	20240430	25300	115.42	20231031	4.17	N	099320	500	54 억		225097	N	N	159	N	00	N
95	20240613	110647	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54500	600	2	1.11	4452576700	81597	50.98	54300	55300	53600	70000	37800	53900	54568.33	2.06	0	19600	57100	55500	53200	51600	49300	56300	52400	55	16100	500	38800	100	1	10951278	5968	13.60	2.74	12	0.75	4007.00	19893.00	58000	20240430	-6.03	25300	20231031	115.42	58000	-6.03	20240430	30000	81.67	20240206	58000	-6.03	20240430	25300	115.42	20231031	4.17	N	099320	500	54 억		225097	N	N	159	N	00	N
96	20240613	100646	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54800	900	2	1.67	3198927800	58624	36.62	54300	55300	53600	70000	37800	53900	54567.47	2.06	0	15089	57100	55500	53200	51600	49300	56300	52400	55	16100	500	38800	100	1	10951278	6001	13.68	2.75	12	0.54	4007.00	19893.00	58000	20240430	-5.52	25300	20231031	116.60	58000	-5.52	20240430	30000	82.67	20240206	58000	-5.52	20240430	25300	116.60	20231031	4.17	N	099320	500	54 억		225097	N	N	159	N	00	N
97	20240613	090655	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53700	-200	5	-0.37	390358700	7247	4.53	54300	54300	53600	70000	37800	53900	53864.61	2.06	0	-1997	57100	55500	53200	51600	49300	56300	52400	55	16100	500	38800	100	1	10951278	5881	13.40	2.70	12	0.07	4007.00	19893.00	58000	20240430	-7.41	25300	20231031	112.25	58000	-7.41	20240430	30000	79.00	20240206	58000	-7.41	20240430	25300	112.25	20231031	4.17	N	099320	500	54 억		225097	N	N	159	N	00	N
98	20240612	160641	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53900	1900	2	3.65	8541071100	159318	228.95	51900	54800	50900	67600	36400	52000	53610.58	1.90	0	29118	53333	52666	51833	51166	50333	52250	50750	55	15600	500	37440	100	1	10951278	5903	13.45	2.71	12	1.45	4007.00	19893.00	58000	20240430	-7.07	25300	20231031	113.04	58000	-7.07	20240430	30000	79.67	20240206	58000	-7.07	20240430	25300	113.04	20231031	4.27	N	099320	500	54 억		207926	N	N	159	N	00	N
99	20240612	150651	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53800	1800	2	3.46	8156619200	152211	218.73	51900	54800	50900	67600	36400	52000	53587.98	1.90	0	29089	53333	52666	51833	51166	50333	52250	50750	55	15600	500	37440	100	1	10951278	5892	13.43	2.70	12	1.39	4007.00	19893.00	58000	20240430	-7.24	25300	20231031	112.65	58000	-7.24	20240430	30000	79.33	20240206	58000	-7.24	20240430	25300	112.65	20231031	4.27	N	099320	500	54 억		207926	N	N	373	N	00	N
100	20240612	140645	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54100	2100	2	4.04	7335726700	137025	196.91	51900	54800	50900	67600	36400	52000	53536.11	1.90	0	31351	53333	52666	51833	51166	50333	52250	50750	55	15600	500	37440	100	1	10951278	5925	13.50	2.72	12	1.25	4007.00	19893.00	58000	20240430	-6.72	25300	20231031	113.83	58000	-6.72	20240430	30000	80.33	20240206	58000	-6.72	20240430	25300	113.83	20231031	4.27	N	099320	500	54 억		207926	N	N	373	N	00	N
101	20240612	130647	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53700	1700	2	3.27	4775410500	89888	129.17	51900	54200	50900	67600	36400	52000	53126.71	1.90	0	20218	53333	52666	51833	51166	50333	52250	50750	55	15600	500	37440	100	1	10951278	5881	13.40	2.70	12	0.82	4007.00	19893.00	58000	20240430	-7.41	25300	20231031	112.25	58000	-7.41	20240430	30000	79.00	20240206	58000	-7.41	20240430	25300	112.25	20231031	4.27	N	099320	500	54 억		207926	N	N	373	N	00	N
102	20240612	120643	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53200	1200	2	2.31	4359053900	82106	117.99	51900	54200	50900	67600	36400	52000	53091.07	1.90	0	18403	53333	52666	51833	51166	50333	52250	50750	55	15600	500	37440	100	1	10951278	5826	13.28	2.67	12	0.75	4007.00	19893.00	58000	20240430	-8.28	25300	20231031	110.28	58000	-8.28	20240430	30000	77.33	20240206	58000	-8.28	20240430	25300	110.28	20231031	4.27	N	099320	500	54 억		207926	N	N	373	N	00	N
103	20240612	110643	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	53600	1600	2	3.08	3802393400	71689	103.02	51900	54200	50900	67600	36400	52000	53040.67	1.90	0	15182	53333	52666	51833	51166	50333	52250	50750	55	15600	500	37440	100	1	10951278	5870	13.38	2.69	12	0.65	4007.00	19893.00	58000	20240430	-7.59	25300	20231031	111.86	58000	-7.59	20240430	30000	78.67	20240206	58000	-7.59	20240430	25300	111.86	20231031	4.27	N	099320	500	54 억		207926	N	N	373	N	00	N
104	20240612	100645	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	54000	2000	2	3.85	2811499900	53261	76.54	51900	54200	50900	67600	36400	52000	52787.78	1.90	0	13495	53333	52666	51833	51166	50333	52250	50750	55	15600	500	37440	100	1	10951278	5914	13.48	2.71	12	0.49	4007.00	19893.00	58000	20240430	-6.90	25300	20231031	113.44	58000	-6.90	20240430	30000	80.00	20240206	58000	-6.90	20240430	25300	113.44	20231031	4.27	N	099320	500	54 억		207926	N	N	373	N	00	N
105	20240612	090645	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	51400	-600	5	-1.15	436254100	8509	12.23	51900	51900	50900	67600	36400	52000	51266.45	1.90	0	1960	53333	52666	51833	51166	50333	52250	50750	55	15600	500	37440	100	1	10951278	5629	12.83	2.58	12	0.08	4007.00	19893.00	58000	20240430	-11.38	25300	20231031	103.16	58000	-11.38	20240430	30000	71.33	20240206	58000	-11.38	20240430	25300	103.16	20231031	4.27	N	099320	500	54 억		207926	N	N	373	N	00	N
106	20240610	160638	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	52200	3050	2	6.21	8427989650	165688	271.88	48750	52200	48050	63800	34450	49150	50866.14	1.62	0	37439	50316	49732	49366	48782	48416	49550	48600	55	14650	500	35380	100	1	10951278	5717	13.03	2.62	12	1.51	4007.00	19893.00	58000	20240430	-10.00	25300	20231031	106.32	58000	-10.00	20240430	30000	74.00	20240206	58000	-10.00	20240430	25300	106.32	20231031	4.26	N	099320	500	54 억		177234	N	N	451	N	00	N
107	20240610	150645	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	51900	2750	2	5.60	7848550650	154560	253.62	48750	52100	48050	63800	34450	49150	50780.09	1.62	0	36615	50316	49732	49366	48782	48416	49550	48600	55	14650	500	35380	100	1	10951278	5684	12.95	2.61	12	1.41	4007.00	19893.00	58000	20240430	-10.52	25300	20231031	105.14	58000	-10.52	20240430	30000	73.00	20240206	58000	-10.52	20240430	25300	105.14	20231031	4.26	N	099320	500	54 억		177234	N	N	0	N	00	N
108	20240610	140641	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	51400	2250	2	4.58	6767677450	133651	219.31	48750	52100	48050	63800	34450	49150	50637.07	1.62	0	29614	50316	49732	49366	48782	48416	49550	48600	55	14650	500	35380	100	1	10951278	5629	12.83	2.58	12	1.22	4007.00	19893.00	58000	20240430	-11.38	25300	20231031	103.16	58000	-11.38	20240430	30000	71.33	20240206	58000	-11.38	20240430	25300	103.16	20231031	4.26	N	099320	500	54 억		177234	N	N	0	N	00	N
109	20240610	130639	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	51500	2350	2	4.78	6058187750	119956	196.84	48750	52100	48050	63800	34450	49150	50503.55	1.62	0	24254	50316	49732	49366	48782	48416	49550	48600	55	14650	500	35380	100	1	10951278	5640	12.85	2.59	12	1.10	4007.00	19893.00	58000	20240430	-11.21	25300	20231031	103.56	58000	-11.21	20240430	30000	71.67	20240206	58000	-11.21	20240430	25300	103.56	20231031	4.26	N	099320	500	54 억		177234	N	N	0	N	00	N
110	20240610	120640	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	51000	1850	2	3.76	4784455050	95288	156.36	48750	51900	48050	63800	34450	49150	50210.60	1.62	0	19313	50316	49732	49366	48782	48416	49550	48600	55	14650	500	35380	100	1	10951278	5585	12.73	2.56	12	0.87	4007.00	19893.00	58000	20240430	-12.07	25300	20231031	101.58	58000	-12.07	20240430	30000	70.00	20240206	58000	-12.07	20240430	25300	101.58	20231031	4.26	N	099320	500	54 억		177234	N	N	0	N	00	N
111	20240610	110643	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	51000	1850	2	3.76	4443019550	88584	145.36	48750	51900	48050	63800	34450	49150	50156.14	1.62	0	18160	50316	49732	49366	48782	48416	49550	48600	55	14650	500	35380	100	1	10951278	5585	12.73	2.56	12	0.81	4007.00	19893.00	58000	20240430	-12.07	25300	20231031	101.58	58000	-12.07	20240430	30000	70.00	20240206	58000	-12.07	20240430	25300	101.58	20231031	4.26	N	099320	500	54 억		177234	N	N	0	N	00	N
112	20240610	100639	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49300	150	2	0.31	1280924000	26460	43.42	48750	49300	48050	63800	34450	49150	48409.49	1.62	0	4752	50316	49732	49366	48782	48416	49550	48600	55	14650	500	35380	50	1	10951278	5399	12.30	2.48	12	0.24	4007.00	19893.00	58000	20240430	-15.00	25300	20231031	94.86	58000	-15.00	20240430	30000	64.33	20240206	58000	-15.00	20240430	25300	94.86	20231031	4.26	N	099320	500	54 억		177234	N	N	0	N	00	N
113	20240610	090645	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	48450	-700	5	-1.42	224599200	4628	7.59	48750	49000	48200	63800	34450	49150	48528.90	1.62	0	-670	50316	49732	49366	48782	48416	49550	48600	55	14650	500	35380	50	1	10951278	5306	12.09	2.44	12	0.04	4007.00	19893.00	58000	20240430	-16.47	25300	20231031	91.50	58000	-16.47	20240430	30000	61.50	20240206	58000	-16.47	20240430	25300	91.50	20231031	4.26	N	099320	500	54 억		177234	N	N	0	N	00	N
114	20240607	160702	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49150	0	3	0.00	2987935300	60502	71.43	49600	49950	49000	63800	34450	49150	49386.14	1.64	0	-2745	50816	49982	49166	48332	47516	49575	47925	55	14650	500	35380	50	1	10951278	5383	12.27	2.47	12	0.55	4007.00	19893.00	58000	20240430	-15.26	25300	20231031	94.27	58000	-15.26	20240430	30000	63.83	20240206	58000	-15.26	20240430	25300	94.27	20231031	4.25	N	099320	500	54 억		180021	N	N	0	N	00	N
115	20240607	150708	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49050	-100	5	-0.20	2814827200	56979	67.27	49600	49950	49000	63800	34450	49150	49401.15	1.64	0	-1783	50816	49982	49166	48332	47516	49575	47925	55	14650	500	35380	50	1	10951278	5372	12.24	2.47	12	0.52	4007.00	19893.00	58000	20240430	-15.43	25300	20231031	93.87	58000	-15.43	20240430	30000	63.50	20240206	58000	-15.43	20240430	25300	93.87	20231031	4.25	N	099320	500	54 억		180021	N	N	0	N	00	N
116	20240607	140702	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49150	0	3	0.00	2329316400	47083	55.58	49600	49950	49050	63800	34450	49150	49472.58	1.64	0	-170	50816	49982	49166	48332	47516	49575	47925	55	14650	500	35380	50	1	10951278	5383	12.27	2.47	12	0.43	4007.00	19893.00	58000	20240430	-15.26	25300	20231031	94.27	58000	-15.26	20240430	30000	63.83	20240206	58000	-15.26	20240430	25300	94.27	20231031	4.25	N	099320	500	54 억		180021	N	N	0	N	00	N
117	20240607	130657	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49300	150	2	0.31	2103812100	42507	50.18	49600	49950	49050	63800	34450	49150	49493.34	1.64	0	2283	50816	49982	49166	48332	47516	49575	47925	55	14650	500	35380	50	1	10951278	5399	12.30	2.48	12	0.39	4007.00	19893.00	58000	20240430	-15.00	25300	20231031	94.86	58000	-15.00	20240430	30000	64.33	20240206	58000	-15.00	20240430	25300	94.86	20231031	4.25	N	099320	500	54 억		180021	N	N	0	N	00	N
118	20240607	120703	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49650	500	2	1.02	1874420600	37850	44.68	49600	49950	49050	63800	34450	49150	49522.38	1.64	0	2569	50816	49982	49166	48332	47516	49575	47925	55	14650	500	35380	50	1	10951278	5437	12.39	2.50	12	0.35	4007.00	19893.00	58000	20240430	-14.40	25300	20231031	96.25	58000	-14.40	20240430	30000	65.50	20240206	58000	-14.40	20240430	25300	96.25	20231031	4.25	N	099320	500	54 억		180021	N	N	0	N	00	N
119	20240607	110655	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49550	400	2	0.81	1690839200	34139	40.30	49600	49950	49050	63800	34450	49150	49528.13	1.64	0	1820	50816	49982	49166	48332	47516	49575	47925	55	14650	500	35380	50	1	10951278	5426	12.37	2.49	12	0.31	4007.00	19893.00	58000	20240430	-14.57	25300	20231031	95.85	58000	-14.57	20240430	30000	65.17	20240206	58000	-14.57	20240430	25300	95.85	20231031	4.25	N	099320	500	54 억		180021	N	N	0	N	00	N
120	20240607	100702	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49200	50	2	0.10	1181620950	23871	28.18	49600	49950	49150	63800	34450	49150	49500.33	1.64	0	2667	50816	49982	49166	48332	47516	49575	47925	55	14650	500	35380	50	1	10951278	5388	12.28	2.47	12	0.22	4007.00	19893.00	58000	20240430	-15.17	25300	20231031	94.47	58000	-15.17	20240430	30000	64.00	20240206	58000	-15.17	20240430	25300	94.47	20231031	4.25	N	099320	500	54 억		180021	N	N	0	N	00	N
121	20240607	090700	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49800	650	2	1.32	299966050	6035	7.12	49600	49950	49300	63800	34450	49150	49704.77	1.64	0	2448	50816	49982	49166	48332	47516	49575	47925	55	14650	500	35380	50	1	10951278	5454	12.43	2.50	12	0.06	4007.00	19893.00	58000	20240430	-14.14	25300	20231031	96.84	58000	-14.14	20240430	30000	66.00	20240206	58000	-14.14	20240430	25300	96.84	20231031	4.25	N	099320	500	54 억		180021	N	N	0	N	00	N
122	20240605	160659	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49150	-800	5	-1.60	4143506800	84530	96.53	49950	50000	48350	64900	35000	49950	49018.13	1.69	0	-4497	51416	50682	49966	49232	48516	50325	48875	55	14950	500	35960	50	1	10951278	5383	12.27	2.47	12	0.77	4007.00	19893.00	58000	20240430	-15.26	25300	20231031	94.27	58000	-15.26	20240430	30000	63.83	20240206	58000	-15.26	20240430	25300	94.27	20231031	4.46	N	099320	500	54 억		184643	N	N	47	N	00	N
123	20240605	150656	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	48900	-1050	5	-2.10	3745809600	76437	87.29	49950	50000	48350	64900	35000	49950	49005.19	1.69	0	-4150	51416	50682	49966	49232	48516	50325	48875	55	14950	500	35960	50	1	10951278	5355	12.20	2.46	12	0.70	4007.00	19893.00	58000	20240430	-15.69	25300	20231031	93.28	58000	-15.69	20240430	30000	63.00	20240206	58000	-15.69	20240430	25300	93.28	20231031	4.46	N	099320	500	54 억		184643	N	N	47	N	00	N
124	20240605	140658	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	48850	-1100	5	-2.20	3089753150	62986	71.93	49950	50000	48350	64900	35000	49950	49054.60	1.69	0	-7406	51416	50682	49966	49232	48516	50325	48875	55	14950	500	35960	50	1	10951278	5350	12.19	2.46	12	0.58	4007.00	19893.00	58000	20240430	-15.78	25300	20231031	93.08	58000	-15.78	20240430	30000	62.83	20240206	58000	-15.78	20240430	25300	93.08	20231031	4.46	N	099320	500	54 억		184643	N	N	47	N	00	N
125	20240605	130659	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49150	-800	5	-1.60	2762188250	56290	64.28	49950	50000	48350	64900	35000	49950	49070.67	1.69	0	-8390	51416	50682	49966	49232	48516	50325	48875	55	14950	500	35960	50	1	10951278	5383	12.27	2.47	12	0.51	4007.00	19893.00	58000	20240430	-15.26	25300	20231031	94.27	58000	-15.26	20240430	30000	63.83	20240206	58000	-15.26	20240430	25300	94.27	20231031	4.46	N	099320	500	54 억		184643	N	N	47	N	00	N
126	20240605	120656	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49050	-900	5	-1.80	2593566600	52854	60.36	49950	50000	48350	64900	35000	49950	49070.39	1.69	0	-8362	51416	50682	49966	49232	48516	50325	48875	55	14950	500	35960	50	1	10951278	5372	12.24	2.47	12	0.48	4007.00	19893.00	58000	20240430	-15.43	25300	20231031	93.87	58000	-15.43	20240430	30000	63.50	20240206	58000	-15.43	20240430	25300	93.87	20231031	4.46	N	099320	500	54 억		184643	N	N	47	N	00	N
127	20240605	110657	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	48850	-1100	5	-2.20	2445651100	49828	56.90	49950	50000	48350	64900	35000	49950	49081.86	1.69	0	-8445	51416	50682	49966	49232	48516	50325	48875	55	14950	500	35960	50	1	10951278	5350	12.19	2.46	12	0.45	4007.00	19893.00	58000	20240430	-15.78	25300	20231031	93.08	58000	-15.78	20240430	30000	62.83	20240206	58000	-15.78	20240430	25300	93.08	20231031	4.46	N	099320	500	54 억		184643	N	N	47	N	00	N
128	20240605	100658	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49000	-950	5	-1.90	2046649500	41696	47.62	49950	50000	48350	64900	35000	49950	49085.03	1.69	0	-10870	51416	50682	49966	49232	48516	50325	48875	55	14950	500	35960	50	1	10951278	5366	12.23	2.46	12	0.38	4007.00	19893.00	58000	20240430	-15.52	25300	20231031	93.68	58000	-15.52	20240430	30000	63.33	20240206	58000	-15.52	20240430	25300	93.68	20231031	4.46	N	099320	500	54 억		184643	N	N	47	N	00	N
129	20240605	090656	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49900	-50	5	-0.10	171154200	3427	3.91	49950	50000	49800	64900	35000	49950	49942.87	1.69	0	-1518	51416	50682	49966	49232	48516	50325	48875	55	14950	500	35960	50	1	10951278	5465	12.45	2.51	12	0.03	4007.00	19893.00	58000	20240430	-13.97	25300	20231031	97.23	58000	-13.97	20240430	30000	66.33	20240206	58000	-13.97	20240430	25300	97.23	20231031	4.46	N	099320	500	54 억		184643	N	N	47	N	00	N
130	20240604	160652	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49950	-650	5	-1.28	4332943500	86729	42.58	50500	50700	49250	65700	35500	50600	49959.57	1.69	0	-1518	53500	52050	49650	48200	45800	52775	48925	55	15100	500	36430	50	1	10951278	5470	12.47	2.51	12	0.79	4007.00	19893.00	58000	20240430	-13.88	25300	20231031	97.43	58000	-13.88	20240430	30000	66.50	20240206	58000	-13.88	20240430	25300	97.43	20231031	4.29	N	099320	500	54 억		184835	N	N	47	N	00	N
131	20240604	150651	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49850	-750	5	-1.48	4049543950	81034	39.79	50500	50700	49250	65700	35500	50600	49973.39	1.69	0	-1104	53500	52050	49650	48200	45800	52775	48925	55	15100	500	36430	50	1	10951278	5459	12.44	2.51	12	0.74	4007.00	19893.00	58000	20240430	-14.05	25300	20231031	97.04	58000	-14.05	20240430	30000	66.17	20240206	58000	-14.05	20240430	25300	97.04	20231031	4.29	N	099320	500	54 억		184835	N	N	0	N	00	N
132	20240604	140654	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	50100	-500	5	-0.99	3605789400	72177	35.44	50500	50700	49250	65700	35500	50600	49957.59	1.69	0	-1579	53500	52050	49650	48200	45800	52775	48925	55	15100	500	36430	100	1	10951278	5487	12.50	2.52	12	0.66	4007.00	19893.00	58000	20240430	-13.62	25300	20231031	98.02	58000	-13.62	20240430	30000	67.00	20240206	58000	-13.62	20240430	25300	98.02	20231031	4.29	N	099320	500	54 억		184835	N	N	0	N	00	N
133	20240604	130650	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49900	-700	5	-1.38	2662143850	53249	26.14	50500	50700	49500	65700	35500	50600	49994.24	1.69	0	-5674	53500	52050	49650	48200	45800	52775	48925	55	15100	500	36430	50	1	10951278	5465	12.45	2.51	12	0.49	4007.00	19893.00	58000	20240430	-13.97	25300	20231031	97.23	58000	-13.97	20240430	30000	66.33	20240206	58000	-13.97	20240430	25300	97.23	20231031	4.29	N	099320	500	54 억		184835	N	N	0	N	00	N
134	20240604	120649	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49650	-950	5	-1.88	2284565900	45648	22.41	50500	50700	49500	65700	35500	50600	50047.44	1.69	0	-7259	53500	52050	49650	48200	45800	52775	48925	55	15100	500	36430	50	1	10951278	5437	12.39	2.50	12	0.42	4007.00	19893.00	58000	20240430	-14.40	25300	20231031	96.25	58000	-14.40	20240430	30000	65.50	20240206	58000	-14.40	20240430	25300	96.25	20231031	4.29	N	099320	500	54 억		184835	N	N	0	N	00	N
135	20240604	110646	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49750	-850	5	-1.68	1838579750	36662	18.00	50500	50700	49700	65700	35500	50600	50149.45	1.69	0	-8490	53500	52050	49650	48200	45800	52775	48925	55	15100	500	36430	50	1	10951278	5448	12.42	2.50	12	0.33	4007.00	19893.00	58000	20240430	-14.22	25300	20231031	96.64	58000	-14.22	20240430	30000	65.83	20240206	58000	-14.22	20240430	25300	96.64	20231031	4.29	N	099320	500	54 억		184835	N	N	0	N	00	N
136	20240604	100649	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	50200	-400	5	-0.79	1300094400	25939	12.74	50500	50700	49700	65700	35500	50600	50121.20	1.69	0	-6151	53500	52050	49650	48200	45800	52775	48925	55	15100	500	36430	100	1	10951278	5498	12.53	2.52	12	0.24	4007.00	19893.00	58000	20240430	-13.45	25300	20231031	98.42	58000	-13.45	20240430	30000	67.33	20240206	58000	-13.45	20240430	25300	98.42	20231031	4.29	N	099320	500	54 억		184835	N	N	0	N	00	N
137	20240604	090649	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	50000	-600	5	-1.19	273635600	5472	2.69	50500	50500	49750	65700	35500	50600	50006.40	1.69	0	-499	53500	52050	49650	48200	45800	52775	48925	55	15100	500	36430	100	1	10951278	5476	12.48	2.51	12	0.05	4007.00	19893.00	58000	20240430	-13.79	25300	20231031	97.63	58000	-13.79	20240430	30000	66.67	20240206	58000	-13.79	20240430	25300	97.63	20231031	4.29	N	099320	500	54 억		184835	N	N	0	N	00	N
138	20240603	160642	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	50600	2900	2	6.08	10080315150	203170	74.24	47250	51100	47250	62000	33400	47700	49614.73	1.34	0	39026	52933	50316	48883	46266	44833	49600	45550	55	14300	500	34340	100	1	10951278	5541	12.63	2.54	12	1.86	4007.00	19893.00	58000	20240430	-12.76	25300	20231031	100.00	58000	-12.76	20240430	30000	68.67	20240206	58000	-12.76	20240430	25300	100.00	20231031	4.23	N	099320	500	54 억		146314	N	N	0	N	00	N
139	20240603	150643	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	50800	3100	2	6.50	9876130850	199140	72.77	47250	51100	47250	62000	33400	47700	49594.10	1.34	0	38329	52933	50316	48883	46266	44833	49600	45550	55	14300	500	34340	100	1	10951278	5563	12.68	2.55	12	1.82	4007.00	19893.00	58000	20240430	-12.41	25300	20231031	100.79	58000	-12.41	20240430	30000	69.33	20240206	58000	-12.41	20240430	25300	100.79	20231031	4.23	N	099320	500	54 억		146314	N	N	0	N	00	N
140	20240603	140640	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49850	2150	2	4.51	7179857050	145748	53.26	47250	50300	47250	62000	33400	47700	49262.35	1.34	0	25011	52933	50316	48883	46266	44833	49600	45550	55	14300	500	34340	50	1	10951278	5459	12.44	2.51	12	1.33	4007.00	19893.00	58000	20240430	-14.05	25300	20231031	97.04	58000	-14.05	20240430	30000	66.17	20240206	58000	-14.05	20240430	25300	97.04	20231031	4.23	N	099320	500	54 억		146314	N	N	0	N	00	N
141	20240603	130642	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49800	2100	2	4.40	6171507350	125568	45.88	47250	50000	47250	62000	33400	47700	49148.96	1.34	0	13469	52933	50316	48883	46266	44833	49600	45550	55	14300	500	34340	50	1	10951278	5454	12.43	2.50	12	1.15	4007.00	19893.00	58000	20240430	-14.14	25300	20231031	96.84	58000	-14.14	20240430	30000	66.00	20240206	58000	-14.14	20240430	25300	96.84	20231031	4.23	N	099320	500	54 억		146314	N	N	0	N	00	N
142	20240603	120642	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49600	1900	2	3.98	5415279650	110366	40.33	47250	49950	47250	62000	33400	47700	49066.80	1.34	0	11475	52933	50316	48883	46266	44833	49600	45550	55	14300	500	34340	50	1	10951278	5432	12.38	2.49	12	1.01	4007.00	19893.00	58000	20240430	-14.48	25300	20231031	96.05	58000	-14.48	20240430	30000	65.33	20240206	58000	-14.48	20240430	25300	96.05	20231031	4.23	N	099320	500	54 억		146314	N	N	0	N	00	N
143	20240603	110638	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	48400	700	2	1.47	4857722050	98997	36.17	47250	49950	47250	62000	33400	47700	49069.66	1.34	0	11841	52933	50316	48883	46266	44833	49600	45550	55	14300	500	34340	50	1	10951278	5300	12.08	2.43	12	0.90	4007.00	19893.00	58000	20240430	-16.55	25300	20231031	91.30	58000	-16.55	20240430	30000	61.33	20240206	58000	-16.55	20240430	25300	91.30	20231031	4.23	N	099320	500	54 억		146314	N	N	0	N	00	N
144	20240603	100636	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49350	1650	2	3.46	4262641350	86786	31.71	47250	49950	47250	62000	33400	47700	49117.02	1.34	0	11904	52933	50316	48883	46266	44833	49600	45550	55	14300	500	34340	50	1	10951278	5404	12.32	2.48	12	0.79	4007.00	19893.00	58000	20240430	-14.91	25300	20231031	95.06	58000	-14.91	20240430	30000	64.50	20240206	58000	-14.91	20240430	25300	95.06	20231031	4.23	N	099320	500	54 억		146314	N	N	0	N	00	N
145	20240603	090634	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	48150	450	2	0.94	454756000	9505	3.47	47250	48450	47250	62000	33400	47700	47844.18	1.34	0	264	52933	50316	48883	46266	44833	49600	45550	55	14300	500	34340	50	1	10951278	5273	12.02	2.42	12	0.09	4007.00	19893.00	58000	20240430	-16.98	25300	20231031	90.32	58000	-16.98	20240430	30000	60.50	20240206	58000	-16.98	20240430	25300	90.32	20231031	4.23	N	099320	500	54 억		146314	N	N	0	N	00	N