KissMeData/175140/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	160929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7660	-10	5	-0.13	516696250	67152	46.60	7650	7870	7650	9970	5370	7670	7694.43	0.24	0	1762	7956	7812	7736	7592	7516	7775	7555	108	2300	500	5210	10	1	21515292	1648	-8.85	2.93	12	0.31	-866.00	2612.00	14980	20230816	-48.87	3020	20231228	153.64	8690	-11.85	20240527	3045	151.56	20240222	14980	-48.87	20230816	3020	153.64	20231228	0.00	N	175140	500	107 억		51627	N	N	0	N	00	N
3	20240628	150942	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7690	20	2	0.26	467334290	60707	42.12	7650	7870	7650	9970	5370	7670	7698.19	0.24	0	1805	7956	7812	7736	7592	7516	7775	7555	108	2300	500	5210	10	1	21515292	1655	-8.88	2.94	12	0.28	-866.00	2612.00	14980	20230816	-48.66	3020	20231228	154.64	8690	-11.51	20240527	3045	152.55	20240222	14980	-48.66	20230816	3020	154.64	20231228	0.00	N	175140	500	107 억		51627	N	N	0	N	00	N
4	20240628	140941	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7680	10	2	0.13	406462230	52779	36.62	7650	7870	7650	9970	5370	7670	7701.21	0.24	0	2445	7956	7812	7736	7592	7516	7775	7555	108	2300	500	5210	10	1	21515292	1652	-8.87	2.94	12	0.25	-866.00	2612.00	14980	20230816	-48.73	3020	20231228	154.30	8690	-11.62	20240527	3045	152.22	20240222	14980	-48.73	20230816	3020	154.30	20231228	0.00	N	175140	500	107 억		51627	N	N	0	N	00	N
5	20240628	130940	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7690	20	2	0.26	375202700	48705	33.80	7650	7870	7650	9970	5370	7670	7703.58	0.24	0	2758	7956	7812	7736	7592	7516	7775	7555	108	2300	500	5210	10	1	21515292	1655	-8.88	2.94	12	0.23	-866.00	2612.00	14980	20230816	-48.66	3020	20231228	154.64	8690	-11.51	20240527	3045	152.55	20240222	14980	-48.66	20230816	3020	154.64	20231228	0.00	N	175140	500	107 억		51627	N	N	0	N	00	N
6	20240628	120938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7730	60	2	0.78	303932460	39413	27.35	7650	7870	7650	9970	5370	7670	7711.48	0.24	0	4126	7956	7812	7736	7592	7516	7775	7555	108	2300	500	5210	10	1	21515292	1663	-8.93	2.96	12	0.18	-866.00	2612.00	14980	20230816	-48.40	3020	20231228	155.96	8690	-11.05	20240527	3045	153.86	20240222	14980	-48.40	20230816	3020	155.96	20231228	0.00	N	175140	500	107 억		51627	N	N	0	N	00	N
7	20240628	110923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7700	30	2	0.39	238953390	30972	21.49	7650	7870	7650	9970	5370	7670	7715.14	0.24	0	4088	7956	7812	7736	7592	7516	7775	7555	108	2300	500	5210	10	1	21515292	1657	-8.89	2.95	12	0.14	-866.00	2612.00	14980	20230816	-48.60	3020	20231228	154.97	8690	-11.39	20240527	3045	152.87	20240222	14980	-48.60	20230816	3020	154.97	20231228	0.00	N	175140	500	107 억		51627	N	N	0	N	00	N
8	20240628	100919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7710	40	2	0.52	182409460	23624	16.39	7650	7870	7650	9970	5370	7670	7721.36	0.24	0	4262	7956	7812	7736	7592	7516	7775	7555	108	2300	500	5210	10	1	21515292	1659	-8.90	2.95	12	0.11	-866.00	2612.00	14980	20230816	-48.53	3020	20231228	155.30	8690	-11.28	20240527	3045	153.20	20240222	14980	-48.53	20230816	3020	155.30	20231228	0.00	N	175140	500	107 억		51627	N	N	0	N	00	N
9	20240628	090921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7720	50	2	0.65	38229860	4917	3.41	7650	7870	7650	9970	5370	7670	7775.04	0.24	0	-701	7956	7812	7736	7592	7516	7775	7555	108	2300	500	5210	10	1	21515292	1661	-8.91	2.96	12	0.02	-866.00	2612.00	14980	20230816	-48.46	3020	20231228	155.63	8690	-11.16	20240527	3045	153.53	20240222	14980	-48.46	20230816	3020	155.63	20231228	0.00	N	175140	500	107 억		51627	N	N	0	N	00	N
10	20240627	160915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7670	-210	5	-2.66	1111093080	143821	102.82	7840	7880	7660	10240	5520	7880	7726.39	0.28	0	-9402	8173	8026	7893	7746	7613	7960	7680	108	2360	500	5350	10	1	21515292	1650	-8.86	2.94	12	0.67	-866.00	2612.00	14980	20230816	-48.80	3020	20231228	153.97	8690	-11.74	20240527	3045	151.89	20240222	14980	-48.80	20230816	3020	153.97	20231228	0.00	N	175140	500	107 억		61019	N	N	0	N	00	N
11	20240627	150922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7750	-130	5	-1.65	1012189300	130957	93.62	7840	7880	7660	10240	5520	7880	7729.17	0.28	0	-7083	8173	8026	7893	7746	7613	7960	7680	108	2360	500	5350	10	1	21515292	1667	-8.95	2.97	12	0.61	-866.00	2612.00	14980	20230816	-48.26	3020	20231228	156.62	8690	-10.82	20240527	3045	154.52	20240222	14980	-48.26	20230816	3020	156.62	20231228	0.00	N	175140	500	107 억		61019	N	N	0	N	00	N
12	20240627	140919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7700	-180	5	-2.28	941045050	121730	87.02	7840	7880	7660	10240	5520	7880	7730.59	0.28	0	-5111	8173	8026	7893	7746	7613	7960	7680	108	2360	500	5350	10	1	21515292	1657	-8.89	2.95	12	0.57	-866.00	2612.00	14980	20230816	-48.60	3020	20231228	154.97	8690	-11.39	20240527	3045	152.87	20240222	14980	-48.60	20230816	3020	154.97	20231228	0.00	N	175140	500	107 억		61019	N	N	0	N	00	N
13	20240627	130918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7710	-170	5	-2.16	772373530	99802	71.35	7840	7880	7660	10240	5520	7880	7739.06	0.28	0	-1336	8173	8026	7893	7746	7613	7960	7680	108	2360	500	5350	10	1	21515292	1659	-8.90	2.95	12	0.46	-866.00	2612.00	14980	20230816	-48.53	3020	20231228	155.30	8690	-11.28	20240527	3045	153.20	20240222	14980	-48.53	20230816	3020	155.30	20231228	0.00	N	175140	500	107 억		61019	N	N	0	N	00	N
14	20240627	120921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7690	-190	5	-2.41	633436320	81737	58.43	7840	7880	7680	10240	5520	7880	7749.69	0.28	0	1082	8173	8026	7893	7746	7613	7960	7680	108	2360	500	5350	10	1	21515292	1655	-8.88	2.94	12	0.38	-866.00	2612.00	14980	20230816	-48.66	3020	20231228	154.64	8690	-11.51	20240527	3045	152.55	20240222	14980	-48.66	20230816	3020	154.64	20231228	0.00	N	175140	500	107 억		61019	N	N	0	N	00	N
15	20240627	110920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7780	-100	5	-1.27	321377300	41292	29.52	7840	7880	7760	10240	5520	7880	7783.04	0.28	0	3861	8173	8026	7893	7746	7613	7960	7680	108	2360	500	5350	10	1	21515292	1674	-8.98	2.98	12	0.19	-866.00	2612.00	14980	20230816	-48.06	3020	20231228	157.62	8690	-10.47	20240527	3045	155.50	20240222	14980	-48.06	20230816	3020	157.62	20231228	0.00	N	175140	500	107 억		61019	N	N	0	N	00	N
16	20240627	100920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7800	-80	5	-1.02	183025400	23498	16.80	7840	7880	7760	10240	5520	7880	7788.98	0.28	0	2160	8173	8026	7893	7746	7613	7960	7680	108	2360	500	5350	10	1	21515292	1678	-9.01	2.99	12	0.11	-866.00	2612.00	14980	20230816	-47.93	3020	20231228	158.28	8690	-10.24	20240527	3045	156.16	20240222	14980	-47.93	20230816	3020	158.28	20231228	0.00	N	175140	500	107 억		61019	N	N	0	N	00	N
17	20240627	090919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7800	-80	5	-1.02	14208810	1819	1.30	7840	7880	7790	10240	5520	7880	7811.33	0.28	0	268	8173	8026	7893	7746	7613	7960	7680	108	2360	500	5350	10	1	21515292	1678	-9.01	2.99	12	0.01	-866.00	2612.00	14980	20230816	-47.93	3020	20231228	158.28	8690	-10.24	20240527	3045	156.16	20240222	14980	-47.93	20230816	3020	158.28	20231228	0.00	N	175140	500	107 억		61019	N	N	0	N	00	N
18	20240626	160916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7880	-100	5	-1.25	1089573660	139066	194.29	7980	8040	7760	10370	5590	7980	7834.94	0.37	0	-18716	8193	8086	7983	7876	7773	8035	7825	108	2390	500	5420	10	1	21515292	1695	-9.10	3.02	12	0.65	-866.00	2612.00	14980	20230816	-47.40	3020	20231228	160.93	8690	-9.32	20240527	3045	158.78	20240222	14980	-47.40	20230816	3020	160.93	20231228	0.00	N	175140	500	107 억		79735	N	N	0	N	00	N
19	20240626	150920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7850	-130	5	-1.63	1016771450	129803	181.35	7980	8040	7760	10370	5590	7980	7833.19	0.37	0	-16536	8193	8086	7983	7876	7773	8035	7825	108	2390	500	5420	10	1	21515292	1689	-9.06	3.01	12	0.60	-866.00	2612.00	14980	20230816	-47.60	3020	20231228	159.93	8690	-9.67	20240527	3045	157.80	20240222	14980	-47.60	20230816	3020	159.93	20231228	0.00	N	175140	500	107 억		79735	N	N	0	N	00	N
20	20240626	140917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7810	-170	5	-2.13	910362380	116183	162.32	7980	8040	7760	10370	5590	7980	7835.59	0.37	0	-11529	8193	8086	7983	7876	7773	8035	7825	108	2390	500	5420	10	1	21515292	1680	-9.02	2.99	12	0.54	-866.00	2612.00	14980	20230816	-47.86	3020	20231228	158.61	8690	-10.13	20240527	3045	156.49	20240222	14980	-47.86	20230816	3020	158.61	20231228	0.00	N	175140	500	107 억		79735	N	N	0	N	00	N
21	20240626	130919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7850	-130	5	-1.63	799226900	102002	142.51	7980	8040	7760	10370	5590	7980	7835.40	0.37	0	-9968	8193	8086	7983	7876	7773	8035	7825	108	2390	500	5420	10	1	21515292	1689	-9.06	3.01	12	0.47	-866.00	2612.00	14980	20230816	-47.60	3020	20231228	159.93	8690	-9.67	20240527	3045	157.80	20240222	14980	-47.60	20230816	3020	159.93	20231228	0.00	N	175140	500	107 억		79735	N	N	0	N	00	N
22	20240626	120917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7850	-130	5	-1.63	740110670	94474	131.99	7980	8040	7760	10370	5590	7980	7834.01	0.37	0	-8607	8193	8086	7983	7876	7773	8035	7825	108	2390	500	5420	10	1	21515292	1689	-9.06	3.01	12	0.44	-866.00	2612.00	14980	20230816	-47.60	3020	20231228	159.93	8690	-9.67	20240527	3045	157.80	20240222	14980	-47.60	20230816	3020	159.93	20231228	0.00	N	175140	500	107 억		79735	N	N	0	N	00	N
23	20240626	110918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7800	-180	5	-2.26	660363260	84258	117.72	7980	8040	7760	10370	5590	7980	7837.40	0.37	0	-7042	8193	8086	7983	7876	7773	8035	7825	108	2390	500	5420	10	1	21515292	1678	-9.01	2.99	12	0.39	-866.00	2612.00	14980	20230816	-47.93	3020	20231228	158.28	8690	-10.24	20240527	3045	156.16	20240222	14980	-47.93	20230816	3020	158.28	20231228	0.00	N	175140	500	107 억		79735	N	N	0	N	00	N
24	20240626	100916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7840	-140	5	-1.75	329434980	41837	58.45	7980	8040	7820	10370	5590	7980	7874.25	0.37	0	1989	8193	8086	7983	7876	7773	8035	7825	108	2390	500	5420	10	1	21515292	1687	-9.05	3.00	12	0.19	-866.00	2612.00	14980	20230816	-47.66	3020	20231228	159.60	8690	-9.78	20240527	3045	157.47	20240222	14980	-47.66	20230816	3020	159.60	20231228	0.00	N	175140	500	107 억		79735	N	N	0	N	00	N
25	20240626	090918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8040	60	2	0.75	61127460	7714	10.78	7980	8040	7880	10370	5590	7980	7924.22	0.37	0	1665	8193	8086	7983	7876	7773	8035	7825	108	2390	500	5420	10	1	21515292	1730	-9.28	3.08	12	0.04	-866.00	2612.00	14980	20230816	-46.33	3020	20231228	166.23	8690	-7.48	20240527	3045	164.04	20240222	14980	-46.33	20230816	3020	166.23	20231228	0.00	N	175140	500	107 억		79735	N	N	0	N	00	N
26	20240625	160915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7980	-40	5	-0.50	566907900	71260	49.72	8020	8090	7880	10420	5620	8020	7955.33	0.39	0	-3251	8340	8180	8020	7860	7700	8100	7780	108	2400	500	5450	10	1	21515292	1717	-9.21	3.06	12	0.33	-866.00	2612.00	14980	20230816	-46.73	3020	20231228	164.24	8690	-8.17	20240527	3045	162.07	20240222	14980	-46.73	20230816	3020	164.24	20231228	0.00	N	175140	500	107 억		83588	N	N	0	N	00	N
27	20240625	150913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8020	0	3	0.00	517767610	65111	45.43	8020	8090	7880	10420	5620	8020	7952.07	0.39	0	-3537	8340	8180	8020	7860	7700	8100	7780	108	2400	500	5450	10	1	21515292	1726	-9.26	3.07	12	0.30	-866.00	2612.00	14980	20230816	-46.46	3020	20231228	165.56	8690	-7.71	20240527	3045	163.38	20240222	14980	-46.46	20230816	3020	165.56	20231228	0.00	N	175140	500	107 억		83588	N	N	0	N	00	N
28	20240625	140916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7950	-70	5	-0.87	393414370	49524	34.56	8020	8090	7880	10420	5620	8020	7943.90	0.39	0	-3351	8340	8180	8020	7860	7700	8100	7780	108	2400	500	5450	10	1	21515292	1710	-9.18	3.04	12	0.23	-866.00	2612.00	14980	20230816	-46.93	3020	20231228	163.25	8690	-8.52	20240527	3045	161.08	20240222	14980	-46.93	20230816	3020	163.25	20231228	0.00	N	175140	500	107 억		83588	N	N	0	N	00	N
29	20240625	130917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7970	-50	5	-0.62	358148450	45089	31.46	8020	8090	7880	10420	5620	8020	7943.13	0.39	0	-3049	8340	8180	8020	7860	7700	8100	7780	108	2400	500	5450	10	1	21515292	1715	-9.20	3.05	12	0.21	-866.00	2612.00	14980	20230816	-46.80	3020	20231228	163.91	8690	-8.29	20240527	3045	161.74	20240222	14980	-46.80	20230816	3020	163.91	20231228	0.00	N	175140	500	107 억		83588	N	N	0	N	00	N
30	20240625	120919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8000	-20	5	-0.25	348923040	43929	30.65	8020	8090	7880	10420	5620	8020	7942.87	0.39	0	-2889	8340	8180	8020	7860	7700	8100	7780	108	2400	500	5450	10	1	21515292	1721	-9.24	3.06	12	0.20	-866.00	2612.00	14980	20230816	-46.60	3020	20231228	164.90	8690	-7.94	20240527	3045	162.73	20240222	14980	-46.60	20230816	3020	164.90	20231228	0.00	N	175140	500	107 억		83588	N	N	0	N	00	N
31	20240625	110918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7980	-40	5	-0.50	323184730	40701	28.40	8020	8090	7880	10420	5620	8020	7940.44	0.39	0	-2463	8340	8180	8020	7860	7700	8100	7780	108	2400	500	5450	10	1	21515292	1717	-9.21	3.06	12	0.19	-866.00	2612.00	14980	20230816	-46.73	3020	20231228	164.24	8690	-8.17	20240527	3045	162.07	20240222	14980	-46.73	20230816	3020	164.24	20231228	0.00	N	175140	500	107 억		83588	N	N	0	N	00	N
32	20240625	100916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7940	-80	5	-1.00	245154630	30856	21.53	8020	8090	7880	10420	5620	8020	7945.10	0.39	0	-3331	8340	8180	8020	7860	7700	8100	7780	108	2400	500	5450	10	1	21515292	1708	-9.17	3.04	12	0.14	-866.00	2612.00	14980	20230816	-47.00	3020	20231228	162.91	8690	-8.63	20240527	3045	160.76	20240222	14980	-47.00	20230816	3020	162.91	20231228	0.00	N	175140	500	107 억		83588	N	N	0	N	00	N
33	20240625	090916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8090	70	2	0.87	30068890	3759	2.62	8020	8090	7980	10420	5620	8020	7999.12	0.39	0	-1278	8340	8180	8020	7860	7700	8100	7780	108	2400	500	5450	10	1	21515292	1741	-9.34	3.10	12	0.02	-866.00	2612.00	14980	20230816	-45.99	3020	20231228	167.88	8690	-6.90	20240527	3045	165.68	20240222	14980	-45.99	20230816	3020	167.88	20231228	0.00	N	175140	500	107 억		83588	N	N	0	N	00	N
34	20240624	160912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8020	160	2	2.04	1147052190	142517	151.30	8110	8180	7860	10210	5510	7860	8048.62	0.46	0	-18197	8160	8010	7920	7770	7680	7965	7725	108	2350	500	5340	10	1	21515292	1726	-9.26	3.07	12	0.66	-866.00	2612.00	14980	20230816	-46.46	3020	20231228	165.56	8690	-7.71	20240527	3045	163.38	20240222	14980	-46.46	20230816	3020	165.56	20231228	0.00	N	175140	500	107 억		99779	N	N	0	N	00	N
35	20240624	150913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8020	160	2	2.04	1119906070	139129	147.71	8110	8180	7860	10210	5510	7860	8049.41	0.46	0	-18253	8160	8010	7920	7770	7680	7965	7725	108	2350	500	5340	10	1	21515292	1726	-9.26	3.07	12	0.65	-866.00	2612.00	14980	20230816	-46.46	3020	20231228	165.56	8690	-7.71	20240527	3045	163.38	20240222	14980	-46.46	20230816	3020	165.56	20231228	0.00	N	175140	500	107 억		99779	N	N	0	N	00	N
36	20240624	140914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8040	180	2	2.29	1055280840	131061	139.14	8110	8180	7860	10210	5510	7860	8051.83	0.46	0	-17203	8160	8010	7920	7770	7680	7965	7725	108	2350	500	5340	10	1	21515292	1730	-9.28	3.08	12	0.61	-866.00	2612.00	14980	20230816	-46.33	3020	20231228	166.23	8690	-7.48	20240527	3045	164.04	20240222	14980	-46.33	20230816	3020	166.23	20231228	0.00	N	175140	500	107 억		99779	N	N	0	N	00	N
37	20240624	130911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8040	180	2	2.29	941509250	116956	124.17	8110	8180	7860	10210	5510	7860	8050.12	0.46	0	-15577	8160	8010	7920	7770	7680	7965	7725	108	2350	500	5340	10	1	21515292	1730	-9.28	3.08	12	0.54	-866.00	2612.00	14980	20230816	-46.33	3020	20231228	166.23	8690	-7.48	20240527	3045	164.04	20240222	14980	-46.33	20230816	3020	166.23	20231228	0.00	N	175140	500	107 억		99779	N	N	0	N	00	N
38	20240624	120913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8050	190	2	2.42	886908720	110154	116.94	8110	8180	7860	10210	5510	7860	8051.53	0.46	0	-15063	8160	8010	7920	7770	7680	7965	7725	108	2350	500	5340	10	1	21515292	1732	-9.30	3.08	12	0.51	-866.00	2612.00	14980	20230816	-46.26	3020	20231228	166.56	8690	-7.36	20240527	3045	164.37	20240222	14980	-46.26	20230816	3020	166.56	20231228	0.00	N	175140	500	107 억		99779	N	N	0	N	00	N
39	20240624	110915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7950	90	2	1.15	697137450	86260	91.58	8110	8180	7940	10210	5510	7860	8081.82	0.46	0	-17409	8160	8010	7920	7770	7680	7965	7725	108	2350	500	5340	10	1	21515292	1710	-9.18	3.04	12	0.40	-866.00	2612.00	14980	20230816	-46.93	3020	20231228	163.25	8690	-8.52	20240527	3045	161.08	20240222	14980	-46.93	20230816	3020	163.25	20231228	0.00	N	175140	500	107 억		99779	N	N	0	N	00	N
40	20240624	100913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8080	220	2	2.80	533249690	65806	69.86	8110	8180	8010	10210	5510	7860	8103.36	0.46	0	-13075	8160	8010	7920	7770	7680	7965	7725	108	2350	500	5340	10	1	21515292	1738	-9.33	3.09	12	0.31	-866.00	2612.00	14980	20230816	-46.06	3020	20231228	167.55	8690	-7.02	20240527	3045	165.35	20240222	14980	-46.06	20230816	3020	167.55	20231228	0.00	N	175140	500	107 억		99779	N	N	0	N	00	N
41	20240624	090913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8050	190	2	2.42	272433250	33589	35.66	8110	8180	8020	10210	5510	7860	8110.79	0.46	0	-11920	8160	8010	7920	7770	7680	7965	7725	108	2350	500	5340	10	1	21515292	1732	-9.30	3.08	12	0.16	-866.00	2612.00	14980	20230816	-46.26	3020	20231228	166.56	8690	-7.36	20240527	3045	164.37	20240222	14980	-46.26	20230816	3020	166.56	20231228	0.00	N	175140	500	107 억		99779	N	N	0	N	00	N
42	20240621	160843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7860	-160	5	-2.00	746787890	94171	47.90	7900	8070	7830	10420	5620	8020	7930.37	0.54	0	-16752	8426	8222	8006	7802	7586	8115	7695	108	2400	500	5450	10	1	21515292	1691	-9.08	3.01	12	0.44	-866.00	2612.00	14980	20230816	-47.53	3020	20231228	160.26	8690	-9.55	20240527	3045	158.13	20240222	14980	-47.53	20230816	3020	160.26	20231228	0.00	N	175140	500	107 억		116090	N	N	0	N	00	N
43	20240621	150843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7880	-140	5	-1.75	667032650	84015	42.73	7900	8070	7850	10420	5620	8020	7939.44	0.54	0	-14780	8426	8222	8006	7802	7586	8115	7695	108	2400	500	5450	10	1	21515292	1695	-9.10	3.02	12	0.39	-866.00	2612.00	14980	20230816	-47.40	3020	20231228	160.93	8690	-9.32	20240527	3045	158.78	20240222	14980	-47.40	20230816	3020	160.93	20231228	0.00	N	175140	500	107 억		116090	N	N	0	N	00	N
44	20240621	140842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7900	-120	5	-1.50	556093660	69970	35.59	7900	8070	7850	10420	5620	8020	7947.60	0.54	0	-8623	8426	8222	8006	7802	7586	8115	7695	108	2400	500	5450	10	1	21515292	1700	-9.12	3.02	12	0.33	-866.00	2612.00	14980	20230816	-47.26	3020	20231228	161.59	8690	-9.09	20240527	3045	159.44	20240222	14980	-47.26	20230816	3020	161.59	20231228	0.00	N	175140	500	107 억		116090	N	N	0	N	00	N
45	20240621	130843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7970	-50	5	-0.62	472637110	59432	30.23	7900	8070	7850	10420	5620	8020	7952.56	0.54	0	-7723	8426	8222	8006	7802	7586	8115	7695	108	2400	500	5450	10	1	21515292	1715	-9.20	3.05	12	0.28	-866.00	2612.00	14980	20230816	-46.80	3020	20231228	163.91	8690	-8.29	20240527	3045	161.74	20240222	14980	-46.80	20230816	3020	163.91	20231228	0.00	N	175140	500	107 억		116090	N	N	0	N	00	N
46	20240621	120846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8030	10	2	0.12	414797980	52180	26.54	7900	8070	7850	10420	5620	8020	7949.36	0.54	0	-6340	8426	8222	8006	7802	7586	8115	7695	108	2400	500	5450	10	1	21515292	1728	-9.27	3.07	12	0.24	-866.00	2612.00	14980	20230816	-46.40	3020	20231228	165.89	8690	-7.59	20240527	3045	163.71	20240222	14980	-46.40	20230816	3020	165.89	20231228	0.00	N	175140	500	107 억		116090	N	N	0	N	00	N
47	20240621	110843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8040	20	2	0.25	311877600	39357	20.02	7900	8050	7850	10420	5620	8020	7924.31	0.54	0	-4265	8426	8222	8006	7802	7586	8115	7695	108	2400	500	5450	10	1	21515292	1730	-9.28	3.08	12	0.18	-866.00	2612.00	14980	20230816	-46.33	3020	20231228	166.23	8690	-7.48	20240527	3045	164.04	20240222	14980	-46.33	20230816	3020	166.23	20231228	0.00	N	175140	500	107 억		116090	N	N	0	N	00	N
48	20240621	100842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7880	-140	5	-1.75	215508350	27219	13.84	7900	8050	7850	10420	5620	8020	7917.55	0.54	0	-4373	8426	8222	8006	7802	7586	8115	7695	108	2400	500	5450	10	1	21515292	1695	-9.10	3.02	12	0.13	-866.00	2612.00	14980	20230816	-47.40	3020	20231228	160.93	8690	-9.32	20240527	3045	158.78	20240222	14980	-47.40	20230816	3020	160.93	20231228	0.00	N	175140	500	107 억		116090	N	N	0	N	00	N
49	20240621	090846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7980	-40	5	-0.50	27628280	3466	1.76	7900	8050	7900	10420	5620	8020	7971.16	0.54	0	-164	8426	8222	8006	7802	7586	8115	7695	108	2400	500	5450	10	1	21515292	1717	-9.21	3.06	12	0.02	-866.00	2612.00	14980	20230816	-46.73	3020	20231228	164.24	8690	-8.17	20240527	3045	162.07	20240222	14980	-46.73	20230816	3020	164.24	20231228	0.00	N	175140	500	107 억		116090	N	N	0	N	00	N
50	20240620	160840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8020	40	2	0.50	1560818010	194517	73.84	8100	8210	7790	10370	5590	7980	8024.08	0.53	0	2373	8293	8136	8033	7876	7773	8085	7825	108	2390	500	5420	10	1	21515292	1726	-9.26	3.07	12	0.90	-866.00	2612.00	14980	20230816	-46.46	3020	20231228	165.56	8690	-7.71	20240527	3045	163.38	20240222	14980	-46.46	20230816	3020	165.56	20231228	0.00	N	175140	500	107 억		113926	N	N	0	N	00	N
51	20240620	150841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8010	30	2	0.38	1534433230	191228	72.59	8100	8210	7790	10370	5590	7980	8024.10	0.53	0	2631	8293	8136	8033	7876	7773	8085	7825	108	2390	500	5420	10	1	21515292	1723	-9.25	3.07	12	0.89	-866.00	2612.00	14980	20230816	-46.53	3020	20231228	165.23	8690	-7.83	20240527	3045	163.05	20240222	14980	-46.53	20230816	3020	165.23	20231228	0.00	N	175140	500	107 억		113926	N	N	0	N	00	N
52	20240620	140841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8030	50	2	0.63	1404473780	174994	66.43	8100	8210	7790	10370	5590	7980	8025.84	0.53	0	1199	8293	8136	8033	7876	7773	8085	7825	108	2390	500	5420	10	1	21515292	1728	-9.27	3.07	12	0.81	-866.00	2612.00	14980	20230816	-46.40	3020	20231228	165.89	8690	-7.59	20240527	3045	163.71	20240222	14980	-46.40	20230816	3020	165.89	20231228	0.00	N	175140	500	107 억		113926	N	N	0	N	00	N
53	20240620	130841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8130	150	2	1.88	1308945660	163134	61.93	8100	8210	7790	10370	5590	7980	8023.75	0.53	0	1221	8293	8136	8033	7876	7773	8085	7825	108	2390	500	5420	10	1	21515292	1749	-9.39	3.11	12	0.76	-866.00	2612.00	14980	20230816	-45.73	3020	20231228	169.21	8690	-6.44	20240527	3045	167.00	20240222	14980	-45.73	20230816	3020	169.21	20231228	0.00	N	175140	500	107 억		113926	N	N	0	N	00	N
54	20240620	120840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8100	120	2	1.50	1212701340	151273	57.42	8100	8210	7790	10370	5590	7980	8016.64	0.53	0	599	8293	8136	8033	7876	7773	8085	7825	108	2390	500	5420	10	1	21515292	1743	-9.35	3.10	12	0.70	-866.00	2612.00	14980	20230816	-45.93	3020	20231228	168.21	8690	-6.79	20240527	3045	166.01	20240222	14980	-45.93	20230816	3020	168.21	20231228	0.00	N	175140	500	107 억		113926	N	N	0	N	00	N
55	20240620	110843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8180	200	2	2.51	1076202300	134454	51.04	8100	8210	7790	10370	5590	7980	8004.24	0.53	0	-1388	8293	8136	8033	7876	7773	8085	7825	108	2390	500	5420	10	1	21515292	1760	-9.45	3.13	12	0.62	-866.00	2612.00	14980	20230816	-45.39	3020	20231228	170.86	8690	-5.87	20240527	3045	168.64	20240222	14980	-45.39	20230816	3020	170.86	20231228	0.00	N	175140	500	107 억		113926	N	N	0	N	00	N
56	20240620	100840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7970	-10	5	-0.13	454830420	57807	21.94	8100	8100	7790	10370	5590	7980	7868.09	0.53	0	-6351	8293	8136	8033	7876	7773	8085	7825	108	2390	500	5420	10	1	21515292	1715	-9.20	3.05	12	0.27	-866.00	2612.00	14980	20230816	-46.80	3020	20231228	163.91	8690	-8.29	20240527	3045	161.74	20240222	14980	-46.80	20230816	3020	163.91	20231228	0.00	N	175140	500	107 억		113926	N	N	0	N	00	N
57	20240620	090846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7970	-10	5	-0.13	40322630	5061	1.92	8100	8100	7900	10370	5590	7980	7967.32	0.53	0	-1117	8293	8136	8033	7876	7773	8085	7825	108	2390	500	5420	10	1	21515292	1715	-9.20	3.05	12	0.02	-866.00	2612.00	14980	20230816	-46.80	3020	20231228	163.91	8690	-8.29	20240527	3045	161.74	20240222	14980	-46.80	20230816	3020	163.91	20231228	0.00	N	175140	500	107 억		113926	N	N	0	N	00	N
58	20240619	160837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7980	-220	5	-2.68	2104343600	263141	59.84	8180	8190	7930	10660	5740	8200	7997.03	0.73	0	-41868	8600	8400	8040	7840	7480	8500	7940	108	2460	500	5570	10	1	21515292	1717	-9.21	3.06	12	1.22	-866.00	2612.00	14980	20230816	-46.73	3020	20231228	164.24	8690	-8.17	20240527	3045	162.07	20240222	14980	-46.73	20230816	3020	164.24	20231228	0.00	N	175140	500	107 억		156747	N	N	0	N	00	N
59	20240619	150836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8000	-200	5	-2.44	1980895830	247632	56.31	8180	8190	7930	10660	5740	8200	7999.35	0.73	0	-37101	8600	8400	8040	7840	7480	8500	7940	108	2460	500	5570	10	1	21515292	1721	-9.24	3.06	12	1.15	-866.00	2612.00	14980	20230816	-46.60	3020	20231228	164.90	8690	-7.94	20240527	3045	162.73	20240222	14980	-46.60	20230816	3020	164.90	20231228	0.00	N	175140	500	107 억		156747	N	N	0	N	00	N
60	20240619	140843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7960	-240	5	-2.93	1706038350	213122	48.46	8180	8190	7930	10660	5740	8200	8004.98	0.73	0	-41181	8600	8400	8040	7840	7480	8500	7940	108	2460	500	5570	10	1	21515292	1713	-9.19	3.05	12	0.99	-866.00	2612.00	14980	20230816	-46.86	3020	20231228	163.58	8690	-8.40	20240527	3045	161.41	20240222	14980	-46.86	20230816	3020	163.58	20231228	0.00	N	175140	500	107 억		156747	N	N	0	N	00	N
61	20240619	130834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7960	-240	5	-2.93	1242096710	154818	35.20	8180	8190	7950	10660	5740	8200	8022.95	0.73	0	-33533	8600	8400	8040	7840	7480	8500	7940	108	2460	500	5570	10	1	21515292	1713	-9.19	3.05	12	0.72	-866.00	2612.00	14980	20230816	-46.86	3020	20231228	163.58	8690	-8.40	20240527	3045	161.41	20240222	14980	-46.86	20230816	3020	163.58	20231228	0.00	N	175140	500	107 억		156747	N	N	0	N	00	N
62	20240619	120834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8040	-160	5	-1.95	1126499820	140373	31.92	8180	8190	7950	10660	5740	8200	8025.05	0.73	0	-26843	8600	8400	8040	7840	7480	8500	7940	108	2460	500	5570	10	1	21515292	1730	-9.28	3.08	12	0.65	-866.00	2612.00	14980	20230816	-46.33	3020	20231228	166.23	8690	-7.48	20240527	3045	164.04	20240222	14980	-46.33	20230816	3020	166.23	20231228	0.00	N	175140	500	107 억		156747	N	N	0	N	00	N
63	20240619	110838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8020	-180	5	-2.20	904631810	112838	25.66	8180	8190	7950	10660	5740	8200	8017.08	0.73	0	-17061	8600	8400	8040	7840	7480	8500	7940	108	2460	500	5570	10	1	21515292	1726	-9.26	3.07	12	0.52	-866.00	2612.00	14980	20230816	-46.46	3020	20231228	165.56	8690	-7.71	20240527	3045	163.38	20240222	14980	-46.46	20230816	3020	165.56	20231228	0.00	N	175140	500	107 억		156747	N	N	0	N	00	N
64	20240619	100839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8000	-200	5	-2.44	624335110	77685	17.66	8180	8190	7950	10660	5740	8200	8036.75	0.73	0	-14705	8600	8400	8040	7840	7480	8500	7940	108	2460	500	5570	10	1	21515292	1721	-9.24	3.06	12	0.36	-866.00	2612.00	14980	20230816	-46.60	3020	20231228	164.90	8690	-7.94	20240527	3045	162.73	20240222	14980	-46.60	20230816	3020	164.90	20231228	0.00	N	175140	500	107 억		156747	N	N	0	N	00	N
65	20240619	090844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8150	-50	5	-0.61	160569270	19761	4.49	8180	8190	8060	10660	5740	8200	8125.56	0.73	0	-4939	8600	8400	8040	7840	7480	8500	7940	108	2460	500	5570	10	1	21515292	1753	-9.41	3.12	12	0.09	-866.00	2612.00	14980	20230816	-45.59	3020	20231228	169.87	8690	-6.21	20240527	3045	167.65	20240222	14980	-45.59	20230816	3020	169.87	20231228	0.00	N	175140	500	107 억		156747	N	N	0	N	00	N
66	20240618	160833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8200	560	2	7.33	3509980040	437769	301.60	7820	8240	7680	9930	5350	7640	8017.50	0.14	0	120970	8193	7916	7773	7496	7353	7845	7425	108	2290	500	5190	10	1	21515292	1764	-9.47	3.14	12	2.03	-866.00	2612.00	14980	20230816	-45.26	3020	20231228	171.52	8690	-5.64	20240527	3045	169.29	20240222	14980	-45.26	20230816	3020	171.52	20231228	0.00	N	175140	500	107 억		30433	N	N	0	N	00	N
67	20240618	150831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8130	490	2	6.41	3021759210	378163	260.54	7820	8200	7680	9930	5350	7640	7990.63	0.14	0	85353	8193	7916	7773	7496	7353	7845	7425	108	2290	500	5190	10	1	21515292	1749	-9.39	3.11	12	1.76	-866.00	2612.00	14980	20230816	-45.73	3020	20231228	169.21	8690	-6.44	20240527	3045	167.00	20240222	14980	-45.73	20230816	3020	169.21	20231228	0.00	N	175140	500	107 억		30433	N	N	0	N	00	N
68	20240618	140834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8110	470	2	6.15	2324925560	292411	201.46	7820	8200	7680	9930	5350	7640	7950.88	0.14	0	47627	8193	7916	7773	7496	7353	7845	7425	108	2290	500	5190	10	1	21515292	1745	-9.36	3.10	12	1.36	-866.00	2612.00	14980	20230816	-45.86	3020	20231228	168.54	8690	-6.67	20240527	3045	166.34	20240222	14980	-45.86	20230816	3020	168.54	20231228	0.00	N	175140	500	107 억		30433	N	N	0	N	00	N
69	20240618	130837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7920	280	2	3.66	1115851650	142719	98.33	7820	7970	7680	9930	5350	7640	7818.52	0.14	0	20457	8193	7916	7773	7496	7353	7845	7425	108	2290	500	5190	10	1	21515292	1704	-9.15	3.03	12	0.66	-866.00	2612.00	14980	20230816	-47.13	3020	20231228	162.25	8690	-8.86	20240527	3045	160.10	20240222	14980	-47.13	20230816	3020	162.25	20231228	0.00	N	175140	500	107 억		30433	N	N	0	N	00	N
70	20240618	120835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7920	280	2	3.66	916210600	117426	80.90	7820	7970	7680	9930	5350	7640	7802.45	0.14	0	17117	8193	7916	7773	7496	7353	7845	7425	108	2290	500	5190	10	1	21515292	1704	-9.15	3.03	12	0.55	-866.00	2612.00	14980	20230816	-47.13	3020	20231228	162.25	8690	-8.86	20240527	3045	160.10	20240222	14980	-47.13	20230816	3020	162.25	20231228	0.00	N	175140	500	107 억		30433	N	N	0	N	00	N
71	20240618	110833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7770	130	2	1.70	590071770	76064	52.40	7820	7850	7680	9930	5350	7640	7757.57	0.14	0	9425	8193	7916	7773	7496	7353	7845	7425	108	2290	500	5190	10	1	21515292	1672	-8.97	2.97	12	0.35	-866.00	2612.00	14980	20230816	-48.13	3020	20231228	157.28	8690	-10.59	20240527	3045	155.17	20240222	14980	-48.13	20230816	3020	157.28	20231228	0.00	N	175140	500	107 억		30433	N	N	0	N	00	N
72	20240618	100832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7730	90	2	1.18	317862190	40888	28.17	7820	7850	7700	9930	5350	7640	7773.97	0.14	0	102	8193	7916	7773	7496	7353	7845	7425	108	2290	500	5190	10	1	21515292	1663	-8.93	2.96	12	0.19	-866.00	2612.00	14980	20230816	-48.40	3020	20231228	155.96	8690	-11.05	20240527	3045	153.86	20240222	14980	-48.40	20230816	3020	155.96	20231228	0.00	N	175140	500	107 억		30433	N	N	0	N	00	N
73	20240618	090842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7770	130	2	1.70	45078450	5813	4.00	7820	7820	7710	9930	5350	7640	7754.77	0.14	0	-1008	8193	7916	7773	7496	7353	7845	7425	108	2290	500	5190	10	1	21515292	1672	-8.97	2.97	12	0.03	-866.00	2612.00	14980	20230816	-48.13	3020	20231228	157.28	8690	-10.59	20240527	3045	155.17	20240222	14980	-48.13	20230816	3020	157.28	20231228	0.00	N	175140	500	107 억		30433	N	N	0	N	00	N
74	20240617	160827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7640	-260	5	-3.29	1089770500	141851	35.57	7910	8050	7630	10270	5530	7900	7682.55	0.27	0	-27705	8260	8080	7940	7760	7620	8010	7690	108	2370	500	5370	10	1	21515292	1644	-8.82	2.92	12	0.66	-866.00	2612.00	14980	20230816	-49.00	3020	20231228	152.98	8690	-12.08	20240527	3045	150.90	20240222	14980	-49.00	20230816	3020	152.98	20231228	0.00	N	175140	500	107 억		58138	N	N	0	N	00	N
75	20240617	150834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7630	-270	5	-3.42	1058103630	137706	34.53	7910	8050	7630	10270	5530	7900	7683.79	0.27	0	-26556	8260	8080	7940	7760	7620	8010	7690	108	2370	500	5370	10	1	21515292	1642	-8.81	2.92	12	0.64	-866.00	2612.00	14980	20230816	-49.07	3020	20231228	152.65	8690	-12.20	20240527	3045	150.57	20240222	14980	-49.07	20230816	3020	152.65	20231228	0.00	N	175140	500	107 억		58138	N	N	0	N	00	N
76	20240617	140824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7670	-230	5	-2.91	791616640	102883	25.80	7910	8050	7630	10270	5530	7900	7694.34	0.27	0	-14556	8260	8080	7940	7760	7620	8010	7690	108	2370	500	5370	10	1	21515292	1650	-8.86	2.94	12	0.48	-866.00	2612.00	14980	20230816	-48.80	3020	20231228	153.97	8690	-11.74	20240527	3045	151.89	20240222	14980	-48.80	20230816	3020	153.97	20231228	0.00	N	175140	500	107 억		58138	N	N	0	N	00	N
77	20240617	130824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7670	-230	5	-2.91	741153280	96307	24.15	7910	8050	7630	10270	5530	7900	7695.74	0.27	0	-12679	8260	8080	7940	7760	7620	8010	7690	108	2370	500	5370	10	1	21515292	1650	-8.86	2.94	12	0.45	-866.00	2612.00	14980	20230816	-48.80	3020	20231228	153.97	8690	-11.74	20240527	3045	151.89	20240222	14980	-48.80	20230816	3020	153.97	20231228	0.00	N	175140	500	107 억		58138	N	N	0	N	00	N
78	20240617	120825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7680	-220	5	-2.78	666138660	86539	21.70	7910	8050	7630	10270	5530	7900	7697.55	0.27	0	-10157	8260	8080	7940	7760	7620	8010	7690	108	2370	500	5370	10	1	21515292	1652	-8.87	2.94	12	0.40	-866.00	2612.00	14980	20230816	-48.73	3020	20231228	154.30	8690	-11.62	20240527	3045	152.22	20240222	14980	-48.73	20230816	3020	154.30	20231228	0.00	N	175140	500	107 억		58138	N	N	0	N	00	N
79	20240617	110818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7680	-220	5	-2.78	535524080	69504	17.43	7910	8050	7630	10270	5530	7900	7704.94	0.27	0	-7459	8260	8080	7940	7760	7620	8010	7690	108	2370	500	5370	10	1	21515292	1652	-8.87	2.94	12	0.32	-866.00	2612.00	14980	20230816	-48.73	3020	20231228	154.30	8690	-11.62	20240527	3045	152.22	20240222	14980	-48.73	20230816	3020	154.30	20231228	0.00	N	175140	500	107 억		58138	N	N	0	N	00	N
80	20240617	100819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7700	-200	5	-2.53	428392780	55568	13.93	7910	8050	7630	10270	5530	7900	7709.34	0.27	0	-6835	8260	8080	7940	7760	7620	8010	7690	108	2370	500	5370	10	1	21515292	1657	-8.89	2.95	12	0.26	-866.00	2612.00	14980	20230816	-48.60	3020	20231228	154.97	8690	-11.39	20240527	3045	152.87	20240222	14980	-48.60	20230816	3020	154.97	20231228	0.00	N	175140	500	107 억		58138	N	N	0	N	00	N
81	20240617	090824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7780	-120	5	-1.52	98241230	12543	3.15	7910	8050	7660	10270	5530	7900	7832.36	0.27	0	-6001	8260	8080	7940	7760	7620	8010	7690	108	2370	500	5370	10	1	21515292	1674	-8.98	2.98	12	0.06	-866.00	2612.00	14980	20230816	-48.06	3020	20231228	157.62	8690	-10.47	20240527	3045	155.50	20240222	14980	-48.06	20230816	3020	157.62	20231228	0.00	N	175140	500	107 억		58138	N	N	0	N	00	N
82	20240614	160711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7900	200	2	2.60	3172387080	397843	262.03	7950	8120	7800	10010	5390	7700	7974.06	0.25	0	4583	7933	7816	7703	7586	7473	7875	7645	108	2310	500	5230	10	1	21515292	1700	-9.12	3.02	12	1.85	-866.00	2612.00	14980	20230816	-47.26	3020	20231228	161.59	8690	-9.09	20240527	3045	159.44	20240222	14980	-47.26	20230816	3020	161.59	20231228	0.00	N	175140	500	107 억		53367	N	N	0	N	00	N
83	20240614	150714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7890	190	2	2.47	2798923720	350246	230.68	7950	8120	7810	10010	5390	7700	7991.31	0.25	0	21349	7933	7816	7703	7586	7473	7875	7645	108	2310	500	5230	10	1	21515292	1698	-9.11	3.02	12	1.63	-866.00	2612.00	14980	20230816	-47.33	3020	20231228	161.26	8690	-9.21	20240527	3045	159.11	20240222	14980	-47.33	20230816	3020	161.26	20231228	0.00	N	175140	500	107 억		53367	N	N	0	N	00	N
84	20240614	140712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7920	220	2	2.86	2541330900	317780	209.30	7950	8120	7810	10010	5390	7700	7997.14	0.25	0	31167	7933	7816	7703	7586	7473	7875	7645	108	2310	500	5230	10	1	21515292	1704	-9.15	3.03	12	1.48	-866.00	2612.00	14980	20230816	-47.13	3020	20231228	162.25	8690	-8.86	20240527	3045	160.10	20240222	14980	-47.13	20230816	3020	162.25	20231228	0.00	N	175140	500	107 억		53367	N	N	0	N	00	N
85	20240614	130716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7920	220	2	2.86	2474514360	309358	203.75	7950	8120	7810	10010	5390	7700	7998.87	0.25	0	34812	7933	7816	7703	7586	7473	7875	7645	108	2310	500	5230	10	1	21515292	1704	-9.15	3.03	12	1.44	-866.00	2612.00	14980	20230816	-47.13	3020	20231228	162.25	8690	-8.86	20240527	3045	160.10	20240222	14980	-47.13	20230816	3020	162.25	20231228	0.00	N	175140	500	107 억		53367	N	N	0	N	00	N
86	20240614	120716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8060	360	2	4.68	2300875580	287667	189.46	7950	8120	7810	10010	5390	7700	7998.40	0.25	0	36305	7933	7816	7703	7586	7473	7875	7645	108	2310	500	5230	10	1	21515292	1734	-9.31	3.09	12	1.34	-866.00	2612.00	14980	20230816	-46.19	3020	20231228	166.89	8690	-7.25	20240527	3045	164.70	20240222	14980	-46.19	20230816	3020	166.89	20231228	0.00	N	175140	500	107 억		53367	N	N	0	N	00	N
87	20240614	110810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7930	230	2	2.99	2039671760	255064	167.99	7950	8120	7810	10010	5390	7700	7996.71	0.25	0	22873	7933	7816	7703	7586	7473	7875	7645	108	2310	500	5230	10	1	21515292	1706	-9.16	3.04	12	1.19	-866.00	2612.00	14980	20230816	-47.06	3020	20231228	162.58	8690	-8.75	20240527	3045	160.43	20240222	14980	-47.06	20230816	3020	162.58	20231228	0.00	N	175140	500	107 억		53367	N	N	0	N	00	N
88	20240614	100809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7960	260	2	3.38	1801788170	225118	148.27	7950	8120	7810	10010	5390	7700	8003.75	0.25	0	24004	7933	7816	7703	7586	7473	7875	7645	108	2310	500	5230	10	1	21515292	1713	-9.19	3.05	12	1.05	-866.00	2612.00	14980	20230816	-46.86	3020	20231228	163.58	8690	-8.40	20240527	3045	161.41	20240222	14980	-46.86	20230816	3020	163.58	20231228	0.00	N	175140	500	107 억		53367	N	N	0	N	00	N
89	20240614	090814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7960	260	2	3.38	373340270	46767	30.80	7950	8060	7880	10010	5390	7700	7982.99	0.25	0	-3087	7933	7816	7703	7586	7473	7875	7645	108	2310	500	5230	10	1	21515292	1713	-9.19	3.05	12	0.22	-866.00	2612.00	14980	20230816	-46.86	3020	20231228	163.58	8690	-8.40	20240527	3045	161.41	20240222	14980	-46.86	20230816	3020	163.58	20231228	0.00	N	175140	500	107 억		53367	N	N	0	N	00	N
90	20240613	160801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7700	-20	5	-0.26	1161321370	151485	70.00	7650	7820	7590	10030	5410	7720	7666.21	0.28	0	-8821	8126	7922	7736	7532	7346	8025	7635	108	2310	500	5240	10	1	21515292	1657	-8.89	2.95	12	0.70	-866.00	2612.00	14980	20230816	-48.60	3020	20231228	154.97	8690	-11.39	20240527	3045	152.87	20240222	14980	-48.60	20230816	3020	154.97	20231228	0.00	N	175140	500	107 억		60828	N	N	0	N	00	N
91	20240613	150814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7670	-50	5	-0.65	1085052580	141570	65.42	7650	7820	7590	10030	5410	7720	7664.42	0.28	0	-9054	8126	7922	7736	7532	7346	8025	7635	108	2310	500	5240	10	1	21515292	1650	-8.86	2.94	12	0.66	-866.00	2612.00	14980	20230816	-48.80	3020	20231228	153.97	8690	-11.74	20240527	3045	151.89	20240222	14980	-48.80	20230816	3020	153.97	20231228	0.00	N	175140	500	107 억		60828	N	N	0	N	00	N
92	20240613	140807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7680	-40	5	-0.52	968851300	126414	58.41	7650	7820	7590	10030	5410	7720	7664.11	0.28	0	-7606	8126	7922	7736	7532	7346	8025	7635	108	2310	500	5240	10	1	21515292	1652	-8.87	2.94	12	0.59	-866.00	2612.00	14980	20230816	-48.73	3020	20231228	154.30	8690	-11.62	20240527	3045	152.22	20240222	14980	-48.73	20230816	3020	154.30	20231228	0.00	N	175140	500	107 억		60828	N	N	0	N	00	N
93	20240613	130807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7720	0	3	0.00	846355170	110469	51.05	7650	7820	7590	10030	5410	7720	7661.47	0.28	0	-4214	8126	7922	7736	7532	7346	8025	7635	108	2310	500	5240	10	1	21515292	1661	-8.91	2.96	12	0.51	-866.00	2612.00	14980	20230816	-48.46	3020	20231228	155.63	8690	-11.16	20240527	3045	153.53	20240222	14980	-48.46	20230816	3020	155.63	20231228	0.00	N	175140	500	107 억		60828	N	N	0	N	00	N
94	20240613	120809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7730	10	2	0.13	744507170	97285	44.95	7650	7820	7590	10030	5410	7720	7652.85	0.28	0	-5799	8126	7922	7736	7532	7346	8025	7635	108	2310	500	5240	10	1	21515292	1663	-8.93	2.96	12	0.45	-866.00	2612.00	14980	20230816	-48.40	3020	20231228	155.96	8690	-11.05	20240527	3045	153.86	20240222	14980	-48.40	20230816	3020	155.96	20231228	0.00	N	175140	500	107 억		60828	N	N	0	N	00	N
95	20240613	110802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7630	-90	5	-1.17	625191710	81812	37.80	7650	7820	7590	10030	5410	7720	7641.81	0.28	0	-3888	8126	7922	7736	7532	7346	8025	7635	108	2310	500	5240	10	1	21515292	1642	-8.81	2.92	12	0.38	-866.00	2612.00	14980	20230816	-49.07	3020	20231228	152.65	8690	-12.20	20240527	3045	150.57	20240222	14980	-49.07	20230816	3020	152.65	20231228	0.00	N	175140	500	107 억		60828	N	N	0	N	00	N
96	20240613	100800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7630	-90	5	-1.17	440219100	57507	26.57	7650	7820	7590	10030	5410	7720	7655.05	0.28	0	1482	8126	7922	7736	7532	7346	8025	7635	108	2310	500	5240	10	1	21515292	1642	-8.81	2.92	12	0.27	-866.00	2612.00	14980	20230816	-49.07	3020	20231228	152.65	8690	-12.20	20240527	3045	150.57	20240222	14980	-49.07	20230816	3020	152.65	20231228	0.00	N	175140	500	107 억		60828	N	N	0	N	00	N
97	20240613	090810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7670	-50	5	-0.65	40222840	5235	2.42	7650	7820	7650	10030	5410	7720	7683.45	0.28	0	937	8126	7922	7736	7532	7346	8025	7635	108	2310	500	5240	10	1	21515292	1650	-8.86	2.94	12	0.02	-866.00	2612.00	14980	20230816	-48.80	3020	20231228	153.97	8690	-11.74	20240527	3045	151.89	20240222	14980	-48.80	20230816	3020	153.97	20231228	0.00	N	175140	500	107 억		60828	N	N	0	N	00	N
98	20240612	160755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7720	70	2	0.92	1662299980	216092	117.27	7650	7940	7550	9940	5360	7650	7692.56	0.14	0	30176	7983	7816	7663	7496	7343	7740	7420	108	2290	500	5200	10	1	21515292	1661	-8.91	2.96	12	1.00	-866.00	2612.00	14980	20230816	-48.46	3020	20231228	155.63	8690	-11.16	20240527	3045	153.53	20240222	14980	-48.46	20230816	3020	155.63	20231228	0.00	N	175140	500	107 억		30962	N	N	0	N	00	N
99	20240612	150806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7730	80	2	1.05	1577006310	205010	111.26	7650	7940	7550	9940	5360	7650	7692.34	0.14	0	27318	7983	7816	7663	7496	7343	7740	7420	108	2290	500	5200	10	1	21515292	1663	-8.93	2.96	12	0.95	-866.00	2612.00	14980	20230816	-48.40	3020	20231228	155.96	8690	-11.05	20240527	3045	153.86	20240222	14980	-48.40	20230816	3020	155.96	20231228	0.00	N	175140	500	107 억		30962	N	N	0	N	00	N
100	20240612	140759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7690	40	2	0.52	1287705640	167413	90.85	7650	7940	7550	9940	5360	7650	7691.79	0.14	0	4903	7983	7816	7663	7496	7343	7740	7420	108	2290	500	5200	10	1	21515292	1655	-8.88	2.94	12	0.78	-866.00	2612.00	14980	20230816	-48.66	3020	20231228	154.64	8690	-11.51	20240527	3045	152.55	20240222	14980	-48.66	20230816	3020	154.64	20231228	0.00	N	175140	500	107 억		30962	N	N	0	N	00	N
101	20240612	130801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7610	-40	5	-0.52	1100003640	142759	77.47	7650	7940	7550	9940	5360	7650	7705.32	0.14	0	1698	7983	7816	7663	7496	7343	7740	7420	108	2290	500	5200	10	1	21515292	1637	-8.79	2.91	12	0.66	-866.00	2612.00	14980	20230816	-49.20	3020	20231228	151.99	8690	-12.43	20240527	3045	149.92	20240222	14980	-49.20	20230816	3020	151.99	20231228	0.00	N	175140	500	107 억		30962	N	N	0	N	00	N
102	20240612	120757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7600	-50	5	-0.65	1004972770	130200	70.66	7650	7940	7570	9940	5360	7650	7718.68	0.14	0	1572	7983	7816	7663	7496	7343	7740	7420	108	2290	500	5200	10	1	21515292	1635	-8.78	2.91	12	0.61	-866.00	2612.00	14980	20230816	-49.27	3020	20231228	151.66	8690	-12.54	20240527	3045	149.59	20240222	14980	-49.27	20230816	3020	151.66	20231228	0.00	N	175140	500	107 억		30962	N	N	0	N	00	N
103	20240612	110758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7640	-10	5	-0.13	865092290	111821	60.68	7650	7940	7630	9940	5360	7650	7736.40	0.14	0	10159	7983	7816	7663	7496	7343	7740	7420	108	2290	500	5200	10	1	21515292	1644	-8.82	2.92	12	0.52	-866.00	2612.00	14980	20230816	-49.00	3020	20231228	152.98	8690	-12.08	20240527	3045	150.90	20240222	14980	-49.00	20230816	3020	152.98	20231228	0.00	N	175140	500	107 억		30962	N	N	0	N	00	N
104	20240612	100800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7660	10	2	0.13	685568950	88385	47.97	7650	7940	7630	9940	5360	7650	7756.62	0.14	0	11290	7983	7816	7663	7496	7343	7740	7420	108	2290	500	5200	10	1	21515292	1648	-8.85	2.93	12	0.41	-866.00	2612.00	14980	20230816	-48.87	3020	20231228	153.64	8690	-11.85	20240527	3045	151.56	20240222	14980	-48.87	20230816	3020	153.64	20231228	0.00	N	175140	500	107 억		30962	N	N	0	N	00	N
105	20240612	090800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7780	130	2	1.70	78017810	10105	5.48	7650	7790	7650	9940	5360	7650	7720.71	0.14	0	3758	7983	7816	7663	7496	7343	7740	7420	108	2290	500	5200	10	1	21515292	1674	-8.98	2.98	12	0.05	-866.00	2612.00	14980	20230816	-48.06	3020	20231228	157.62	8690	-10.47	20240527	3045	155.50	20240222	14980	-48.06	20230816	3020	157.62	20231228	0.00	N	175140	500	107 억		30962	N	N	0	N	00	N
106	20240610	160752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7690	-60	5	-0.77	949107870	123655	68.42	7880	7880	7530	10070	5430	7750	7675.45	0.17	0	-4900	8296	8022	7766	7492	7236	7895	7365	108	2320	500	5270	10	1	21515292	1655	-8.88	2.94	12	0.57	-866.00	2612.00	14980	20230816	-48.66	3020	20231228	154.64	8690	-11.51	20240527	3045	152.55	20240222	14980	-48.66	20230816	3020	154.64	20231228	0.00	N	175140	500	107 억		37512	N	N	0	N	00	N
107	20240610	150800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7750	0	3	0.00	889942880	115991	64.18	7880	7880	7530	10070	5430	7750	7672.52	0.17	0	-3817	8296	8022	7766	7492	7236	7895	7365	108	2320	500	5270	10	1	21515292	1667	-8.95	2.97	12	0.54	-866.00	2612.00	14980	20230816	-48.26	3020	20231228	156.62	8690	-10.82	20240527	3045	154.52	20240222	14980	-48.26	20230816	3020	156.62	20231228	0.00	N	175140	500	107 억		37512	N	N	0	N	00	N
108	20240610	140754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7780	30	2	0.39	769898600	100507	55.61	7880	7880	7530	10070	5430	7750	7660.15	0.17	0	-2291	8296	8022	7766	7492	7236	7895	7365	108	2320	500	5270	10	1	21515292	1674	-8.98	2.98	12	0.47	-866.00	2612.00	14980	20230816	-48.06	3020	20231228	157.62	8690	-10.47	20240527	3045	155.50	20240222	14980	-48.06	20230816	3020	157.62	20231228	0.00	N	175140	500	107 억		37512	N	N	0	N	00	N
109	20240610	130752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7750	0	3	0.00	712477650	93069	51.50	7880	7880	7530	10070	5430	7750	7655.37	0.17	0	-5532	8296	8022	7766	7492	7236	7895	7365	108	2320	500	5270	10	1	21515292	1667	-8.95	2.97	12	0.43	-866.00	2612.00	14980	20230816	-48.26	3020	20231228	156.62	8690	-10.82	20240527	3045	154.52	20240222	14980	-48.26	20230816	3020	156.62	20231228	0.00	N	175140	500	107 억		37512	N	N	0	N	00	N
110	20240610	120754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7700	-50	5	-0.65	664050330	86784	48.02	7880	7880	7530	10070	5430	7750	7651.76	0.17	0	-4431	8296	8022	7766	7492	7236	7895	7365	108	2320	500	5270	10	1	21515292	1657	-8.89	2.95	12	0.40	-866.00	2612.00	14980	20230816	-48.60	3020	20231228	154.97	8690	-11.39	20240527	3045	152.87	20240222	14980	-48.60	20230816	3020	154.97	20231228	0.00	N	175140	500	107 억		37512	N	N	0	N	00	N
111	20240610	110757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7660	-90	5	-1.16	457537840	59994	33.20	7880	7880	7530	10070	5430	7750	7626.39	0.17	0	-8074	8296	8022	7766	7492	7236	7895	7365	108	2320	500	5270	10	1	21515292	1648	-8.85	2.93	12	0.28	-866.00	2612.00	14980	20230816	-48.87	3020	20231228	153.64	8690	-11.85	20240527	3045	151.56	20240222	14980	-48.87	20230816	3020	153.64	20231228	0.00	N	175140	500	107 억		37512	N	N	0	N	00	N
112	20240610	100754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7610	-140	5	-1.81	314018700	41138	22.76	7880	7880	7530	10070	5430	7750	7633.30	0.17	0	-5500	8296	8022	7766	7492	7236	7895	7365	108	2320	500	5270	10	1	21515292	1637	-8.79	2.91	12	0.19	-866.00	2612.00	14980	20230816	-49.20	3020	20231228	151.99	8690	-12.43	20240527	3045	149.92	20240222	14980	-49.20	20230816	3020	151.99	20231228	0.00	N	175140	500	107 억		37512	N	N	0	N	00	N
113	20240610	090759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7660	-90	5	-1.16	75822050	9838	5.44	7880	7880	7610	10070	5430	7750	7707.06	0.17	0	-25	8296	8022	7766	7492	7236	7895	7365	108	2320	500	5270	10	1	21515292	1648	-8.85	2.93	12	0.05	-866.00	2612.00	14980	20230816	-48.87	3020	20231228	153.64	8690	-11.85	20240527	3045	151.56	20240222	14980	-48.87	20230816	3020	153.64	20231228	0.00	N	175140	500	107 억		37512	N	N	0	N	00	N
114	20240607	160821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7750	-170	5	-2.15	1399871510	180395	113.86	7830	8040	7510	10290	5550	7920	7760.05	0.16	0	2978	8160	8040	7840	7720	7520	8100	7780	108	2370	500	5380	10	1	21515292	1667	-8.95	2.97	12	0.84	-866.00	2612.00	14980	20230816	-48.26	3020	20231228	156.62	8690	-10.82	20240527	3045	154.52	20240222	14980	-48.26	20230816	3020	156.62	20231228	0.00	N	175140	500	107 억		35069	N	N	0	N	00	N
115	20240607	150826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7660	-260	5	-3.28	1314745430	169311	106.86	7830	8040	7510	10290	5550	7920	7765.27	0.16	0	4236	8160	8040	7840	7720	7520	8100	7780	108	2370	500	5380	10	1	21515292	1648	-8.85	2.93	12	0.79	-866.00	2612.00	14980	20230816	-48.87	3020	20231228	153.64	8690	-11.85	20240527	3045	151.56	20240222	14980	-48.87	20230816	3020	153.64	20231228	0.00	N	175140	500	107 억		35069	N	N	0	N	00	N
116	20240607	140821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7740	-180	5	-2.27	980834980	125742	79.36	7830	8040	7650	10290	5550	7920	7800.38	0.16	0	3051	8160	8040	7840	7720	7520	8100	7780	108	2370	500	5380	10	1	21515292	1665	-8.94	2.96	12	0.58	-866.00	2612.00	14980	20230816	-48.33	3020	20231228	156.29	8690	-10.93	20240527	3045	154.19	20240222	14980	-48.33	20230816	3020	156.29	20231228	0.00	N	175140	500	107 억		35069	N	N	0	N	00	N
117	20240607	130816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7920	0	3	0.00	737453890	94532	59.66	7830	8040	7650	10290	5550	7920	7801.10	0.16	0	1039	8160	8040	7840	7720	7520	8100	7780	108	2370	500	5380	10	1	21515292	1704	-9.15	3.03	12	0.44	-866.00	2612.00	14980	20230816	-47.13	3020	20231228	162.25	8690	-8.86	20240527	3045	160.10	20240222	14980	-47.13	20230816	3020	162.25	20231228	0.00	N	175140	500	107 억		35069	N	N	0	N	00	N
118	20240607	120821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7800	-120	5	-1.52	668202290	85740	54.12	7830	8040	7650	10290	5550	7920	7793.36	0.16	0	2432	8160	8040	7840	7720	7520	8100	7780	108	2370	500	5380	10	1	21515292	1678	-9.01	2.99	12	0.40	-866.00	2612.00	14980	20230816	-47.93	3020	20231228	158.28	8690	-10.24	20240527	3045	156.16	20240222	14980	-47.93	20230816	3020	158.28	20231228	0.00	N	175140	500	107 억		35069	N	N	0	N	00	N
119	20240607	110808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7730	-190	5	-2.40	619377870	79454	50.15	7830	8040	7650	10290	5550	7920	7795.43	0.16	0	2047	8160	8040	7840	7720	7520	8100	7780	108	2370	500	5380	10	1	21515292	1663	-8.93	2.96	12	0.37	-866.00	2612.00	14980	20230816	-48.40	3020	20231228	155.96	8690	-11.05	20240527	3045	153.86	20240222	14980	-48.40	20230816	3020	155.96	20231228	0.00	N	175140	500	107 억		35069	N	N	0	N	00	N
120	20240607	100821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7700	-220	5	-2.78	520665350	66651	42.07	7830	8040	7650	10290	5550	7920	7811.82	0.16	0	1187	8160	8040	7840	7720	7520	8100	7780	108	2370	500	5380	10	1	21515292	1657	-8.89	2.95	12	0.31	-866.00	2612.00	14980	20230816	-48.60	3020	20231228	154.97	8690	-11.39	20240527	3045	152.87	20240222	14980	-48.60	20230816	3020	154.97	20231228	0.00	N	175140	500	107 억		35069	N	N	0	N	00	N
121	20240607	090820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7940	20	2	0.25	126092100	15845	10.00	7830	8040	7830	10290	5550	7920	7957.85	0.16	0	1746	8160	8040	7840	7720	7520	8100	7780	108	2370	500	5380	10	1	21515292	1708	-9.17	3.04	12	0.07	-866.00	2612.00	14980	20230816	-47.00	3020	20231228	162.91	8690	-8.63	20240527	3045	160.76	20240222	14980	-47.00	20230816	3020	162.91	20231228	0.00	N	175140	500	107 억		35069	N	N	0	N	00	N
122	20240605	160818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7920	250	2	3.26	1227106560	156871	67.72	7750	7960	7640	9970	5370	7670	7821.33	0.19	0	-5768	8223	7946	7723	7446	7223	7835	7335	108	2300	500	5210	10	1	21515292	1704	-9.15	3.03	12	0.73	-866.00	2612.00	14980	20230816	-47.13	3020	20231228	162.25	8690	-8.86	20240527	3045	160.10	20240222	14980	-47.13	20230816	3020	162.25	20231228	0.00	N	175140	500	107 억		40256	N	N	0	N	00	N
123	20240605	150814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7840	170	2	2.22	1126850660	144172	62.23	7750	7960	7640	9970	5370	7670	7816.02	0.19	0	-5640	8223	7946	7723	7446	7223	7835	7335	108	2300	500	5210	10	1	21515292	1687	-9.05	3.00	12	0.67	-866.00	2612.00	14980	20230816	-47.66	3020	20231228	159.60	8690	-9.78	20240527	3045	157.47	20240222	14980	-47.66	20230816	3020	159.60	20231228	0.00	N	175140	500	107 억		40256	N	N	0	N	00	N
124	20240605	140817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7910	240	2	3.13	993345580	127196	54.91	7750	7960	7640	9970	5370	7670	7809.57	0.19	0	-3527	8223	7946	7723	7446	7223	7835	7335	108	2300	500	5210	10	1	21515292	1702	-9.13	3.03	12	0.59	-866.00	2612.00	14980	20230816	-47.20	3020	20231228	161.92	8690	-8.98	20240527	3045	159.77	20240222	14980	-47.20	20230816	3020	161.92	20231228	0.00	N	175140	500	107 억		40256	N	N	0	N	00	N
125	20240605	130817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7820	150	2	1.96	719958390	92451	39.91	7750	7940	7640	9970	5370	7670	7787.46	0.19	0	-12647	8223	7946	7723	7446	7223	7835	7335	108	2300	500	5210	10	1	21515292	1682	-9.03	2.99	12	0.43	-866.00	2612.00	14980	20230816	-47.80	3020	20231228	158.94	8690	-10.01	20240527	3045	156.81	20240222	14980	-47.80	20230816	3020	158.94	20231228	0.00	N	175140	500	107 억		40256	N	N	0	N	00	N
126	20240605	120814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7840	170	2	2.22	582717340	74907	32.34	7750	7940	7640	9970	5370	7670	7779.21	0.19	0	-7017	8223	7946	7723	7446	7223	7835	7335	108	2300	500	5210	10	1	21515292	1687	-9.05	3.00	12	0.35	-866.00	2612.00	14980	20230816	-47.66	3020	20231228	159.60	8690	-9.78	20240527	3045	157.47	20240222	14980	-47.66	20230816	3020	159.60	20231228	0.00	N	175140	500	107 억		40256	N	N	0	N	00	N
127	20240605	110815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7780	110	2	1.43	426732240	54992	23.74	7750	7940	7640	9970	5370	7670	7759.90	0.19	0	-10169	8223	7946	7723	7446	7223	7835	7335	108	2300	500	5210	10	1	21515292	1674	-8.98	2.98	12	0.26	-866.00	2612.00	14980	20230816	-48.06	3020	20231228	157.62	8690	-10.47	20240527	3045	155.50	20240222	14980	-48.06	20230816	3020	157.62	20231228	0.00	N	175140	500	107 억		40256	N	N	0	N	00	N
128	20240605	100814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7690	20	2	0.26	366818320	47300	20.42	7750	7940	7640	9970	5370	7670	7755.14	0.19	0	-9310	8223	7946	7723	7446	7223	7835	7335	108	2300	500	5210	10	1	21515292	1655	-8.88	2.94	12	0.22	-866.00	2612.00	14980	20230816	-48.66	3020	20231228	154.64	8690	-11.51	20240527	3045	152.55	20240222	14980	-48.66	20230816	3020	154.64	20231228	0.00	N	175140	500	107 억		40256	N	N	0	N	00	N
129	20240605	090813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7840	170	2	2.22	145596900	18783	8.11	7750	7940	7670	9970	5370	7670	7751.53	0.19	0	-8370	8223	7946	7723	7446	7223	7835	7335	108	2300	500	5210	10	1	21515292	1687	-9.05	3.00	12	0.09	-866.00	2612.00	14980	20230816	-47.66	3020	20231228	159.60	8690	-9.78	20240527	3045	157.47	20240222	14980	-47.66	20230816	3020	159.60	20231228	0.00	N	175140	500	107 억		40256	N	N	0	N	00	N
130	20240604	160808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7670	-250	5	-3.16	1766195690	229800	64.82	7960	8000	7500	10290	5550	7920	7685.81	0.25	0	-11866	8633	8276	8063	7706	7493	8170	7600	108	2370	500	5380	10	1	21515292	1650	-8.86	2.94	12	1.07	-866.00	2612.00	14980	20230816	-48.80	3020	20231228	153.97	8690	-11.74	20240527	3045	151.89	20240222	14980	-48.80	20230816	3020	153.97	20231228	0.00	N	175140	500	107 억		54282	N	N	0	N	00	N
131	20240604	150807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7570	-350	5	-4.42	1624776640	211243	59.58	7960	8000	7500	10290	5550	7920	7691.51	0.25	0	-10235	8633	8276	8063	7706	7493	8170	7600	108	2370	500	5380	10	1	21515292	1629	-8.74	2.90	12	0.98	-866.00	2612.00	14980	20230816	-49.47	3020	20231228	150.66	8690	-12.89	20240527	3045	148.60	20240222	14980	-49.47	20230816	3020	150.66	20231228	0.00	N	175140	500	107 억		54282	N	N	0	N	00	N
132	20240604	140810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7650	-270	5	-3.41	1215763290	157292	44.37	7960	8000	7620	10290	5550	7920	7729.34	0.25	0	-4696	8633	8276	8063	7706	7493	8170	7600	108	2370	500	5380	10	1	21515292	1646	-8.83	2.93	12	0.73	-866.00	2612.00	14980	20230816	-48.93	3020	20231228	153.31	8690	-11.97	20240527	3045	151.23	20240222	14980	-48.93	20230816	3020	153.31	20231228	0.00	N	175140	500	107 억		54282	N	N	0	N	00	N
133	20240604	130807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7700	-220	5	-2.78	1050423340	135758	38.29	7960	8000	7620	10290	5550	7920	7737.47	0.25	0	-1434	8633	8276	8063	7706	7493	8170	7600	108	2370	500	5380	10	1	21515292	1657	-8.89	2.95	12	0.63	-866.00	2612.00	14980	20230816	-48.60	3020	20231228	154.97	8690	-11.39	20240527	3045	152.87	20240222	14980	-48.60	20230816	3020	154.97	20231228	0.00	N	175140	500	107 억		54282	N	N	0	N	00	N
134	20240604	120805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7660	-260	5	-3.28	890914790	115154	32.48	7960	7960	7620	10290	5550	7920	7736.72	0.25	0	65	8633	8276	8063	7706	7493	8170	7600	108	2370	500	5380	10	1	21515292	1648	-8.85	2.93	12	0.54	-866.00	2612.00	14980	20230816	-48.87	3020	20231228	153.64	8690	-11.85	20240527	3045	151.56	20240222	14980	-48.87	20230816	3020	153.64	20231228	0.00	N	175140	500	107 억		54282	N	N	0	N	00	N
135	20240604	110802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7750	-170	5	-2.15	773611170	99945	28.19	7960	7960	7620	10290	5550	7920	7740.37	0.25	0	-819	8633	8276	8063	7706	7493	8170	7600	108	2370	500	5380	10	1	21515292	1667	-8.95	2.97	12	0.46	-866.00	2612.00	14980	20230816	-48.26	3020	20231228	156.62	8690	-10.82	20240527	3045	154.52	20240222	14980	-48.26	20230816	3020	156.62	20231228	0.00	N	175140	500	107 억		54282	N	N	0	N	00	N
136	20240604	100804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7770	-150	5	-1.89	713953500	92250	26.02	7960	7960	7620	10290	5550	7920	7739.33	0.25	0	213	8633	8276	8063	7706	7493	8170	7600	108	2370	500	5380	10	1	21515292	1672	-8.97	2.97	12	0.43	-866.00	2612.00	14980	20230816	-48.13	3020	20231228	157.28	8690	-10.59	20240527	3045	155.17	20240222	14980	-48.13	20230816	3020	157.28	20231228	0.00	N	175140	500	107 억		54282	N	N	0	N	00	N
137	20240604	090805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7820	-100	5	-1.26	100536630	12833	3.62	7960	7960	7750	10290	5550	7920	7834.23	0.25	0	1861	8633	8276	8063	7706	7493	8170	7600	108	2370	500	5380	10	1	21515292	1682	-9.03	2.99	12	0.06	-866.00	2612.00	14980	20230816	-47.80	3020	20231228	158.94	8690	-10.01	20240527	3045	156.81	20240222	14980	-47.80	20230816	3020	158.94	20231228	0.00	N	175140	500	107 억		54282	N	N	0	N	00	N
138	20240603	160756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7920	-180	5	-2.22	2870516240	353184	29.76	8400	8420	7850	10530	5670	8100	8128.18	0.70	0	-96111	9493	8796	7813	7116	6133	9145	7465	108	2430	500	5500	10	1	21515292	1704	-9.15	3.03	12	1.64	-866.00	2612.00	14980	20230816	-47.13	3020	20231228	162.25	8690	-8.86	20240527	3045	160.10	20240222	14980	-47.13	20230816	3020	162.25	20231228	0.00	N	175140	500	107 억		150950	N	N	0	N	00	N
139	20240603	150757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	7900	-200	5	-2.47	2746333220	337439	28.43	8400	8420	7850	10530	5670	8100	8138.75	0.70	0	-93425	9493	8796	7813	7116	6133	9145	7465	108	2430	500	5500	10	1	21515292	1700	-9.12	3.02	12	1.57	-866.00	2612.00	14980	20230816	-47.26	3020	20231228	161.59	8690	-9.09	20240527	3045	159.44	20240222	14980	-47.26	20230816	3020	161.59	20231228	0.00	N	175140	500	107 억		150950	N	N	0	N	00	N
140	20240603	140755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8020	-80	5	-0.99	2311326130	282759	23.82	8400	8420	7950	10530	5670	8100	8174.19	0.70	0	-73969	9493	8796	7813	7116	6133	9145	7465	108	2430	500	5500	10	1	21515292	1726	-9.26	3.07	12	1.31	-866.00	2612.00	14980	20230816	-46.46	3020	20231228	165.56	8690	-7.71	20240527	3045	163.38	20240222	14980	-46.46	20230816	3020	165.56	20231228	0.00	N	175140	500	107 억		150950	N	N	0	N	00	N
141	20240603	130757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8050	-50	5	-0.62	2187196240	267326	22.52	8400	8420	7950	10530	5670	8100	8181.76	0.70	0	-73434	9493	8796	7813	7116	6133	9145	7465	108	2430	500	5500	10	1	21515292	1732	-9.30	3.08	12	1.24	-866.00	2612.00	14980	20230816	-46.26	3020	20231228	166.56	8690	-7.36	20240527	3045	164.37	20240222	14980	-46.26	20230816	3020	166.56	20231228	0.00	N	175140	500	107 억		150950	N	N	0	N	00	N
142	20240603	120756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8020	-80	5	-0.99	2100812250	256542	21.61	8400	8420	7950	10530	5670	8100	8188.96	0.70	0	-72902	9493	8796	7813	7116	6133	9145	7465	108	2430	500	5500	10	1	21515292	1726	-9.26	3.07	12	1.19	-866.00	2612.00	14980	20230816	-46.46	3020	20231228	165.56	8690	-7.71	20240527	3045	163.38	20240222	14980	-46.46	20230816	3020	165.56	20231228	0.00	N	175140	500	107 억		150950	N	N	0	N	00	N
143	20240603	110750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8090	-10	5	-0.12	1818671780	221410	18.65	8400	8420	8040	10530	5670	8100	8214.05	0.70	0	-56635	9493	8796	7813	7116	6133	9145	7465	108	2430	500	5500	10	1	21515292	1741	-9.34	3.10	12	1.03	-866.00	2612.00	14980	20230816	-45.99	3020	20231228	167.88	8690	-6.90	20240527	3045	165.68	20240222	14980	-45.99	20230816	3020	167.88	20231228	0.00	N	175140	500	107 억		150950	N	N	0	N	00	N
144	20240603	100747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8150	50	2	0.62	1583393820	192398	16.21	8400	8420	8040	10530	5670	8100	8229.78	0.70	0	-49124	9493	8796	7813	7116	6133	9145	7465	108	2430	500	5500	10	1	21515292	1753	-9.41	3.12	12	0.89	-866.00	2612.00	14980	20230816	-45.59	3020	20231228	169.87	8690	-6.21	20240527	3045	167.65	20240222	14980	-45.59	20230816	3020	169.87	20231228	0.00	N	175140	500	107 억		150950	N	N	0	N	00	N
145	20240603	090747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8200	100	2	1.23	468352030	57122	4.81	8400	8400	8070	10530	5670	8100	8199.15	0.70	0	-31780	9493	8796	7813	7116	6133	9145	7465	108	2430	500	5500	10	1	21515292	1764	-9.47	3.14	12	0.27	-866.00	2612.00	14980	20230816	-45.26	3020	20231228	171.52	8690	-5.64	20240527	3045	169.29	20240222	14980	-45.26	20230816	3020	171.52	20231228	0.00	N	175140	500	107 억		150950	N	N	0	N	00	N