KissMeData/031310/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	160416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2505	35	2	1.42	503641495	201338	110.27	2490	2550	2465	3210	1730	2470	2501.49	1.05	-25126	-25141	2536	2502	2476	2442	2416	2490	2430	114	740	500	1720	5	1	22843356	572	-22.57	0.38	12	0.88	-111.00	6514.00	3720	20231004	-32.66	2220	20240423	12.84	3720	-32.66	20240223	2220	12.84	20240423	3720	-32.66	20231004	2220	12.84	20240423	4.78	N	031310	500	114 억		117084	N	N	0	N	00	N
3	20240628	150420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2495	25	2	1.01	467601745	186896	102.36	2490	2550	2465	3210	1730	2470	2501.95	1.05	-25013	-25013	2536	2502	2476	2442	2416	2490	2430	114	740	500	1720	5	1	22843356	570	-22.48	0.38	12	0.82	-111.00	6514.00	3720	20231004	-32.93	2220	20240423	12.39	3720	-32.93	20240223	2220	12.39	20240423	3720	-32.93	20231004	2220	12.39	20240423	4.78	N	031310	500	114 억		117197	N	N	0	N	00	N
4	20240628	140418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2495	25	2	1.01	425400290	169920	93.07	2490	2550	2465	3210	1730	2470	2503.55	1.02	-27507	-27507	2536	2502	2476	2442	2416	2490	2430	114	740	500	1720	5	1	22843356	570	-22.48	0.38	12	0.74	-111.00	6514.00	3720	20231004	-32.93	2220	20240423	12.39	3720	-32.93	20240223	2220	12.39	20240423	3720	-32.93	20231004	2220	12.39	20240423	4.78	N	031310	500	114 억		114703	N	N	0	N	00	N
5	20240628	130419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	10	2	0.40	403082215	160934	88.14	2490	2550	2465	3210	1730	2470	2504.66	1.02	-28486	-28486	2536	2502	2476	2442	2416	2490	2430	114	740	500	1720	5	1	22843356	567	-22.34	0.38	12	0.70	-111.00	6514.00	3720	20231004	-33.33	2220	20240423	11.71	3720	-33.33	20240223	2220	11.71	20240423	3720	-33.33	20231004	2220	11.71	20240423	4.78	N	031310	500	114 억		113724	N	N	0	N	00	N
6	20240628	120418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2505	35	2	1.42	379348475	151364	82.90	2490	2550	2470	3210	1730	2470	2506.22	1.02	-28280	-28280	2536	2502	2476	2442	2416	2490	2430	114	740	500	1720	5	1	22843356	572	-22.57	0.38	12	0.66	-111.00	6514.00	3720	20231004	-32.66	2220	20240423	12.84	3720	-32.66	20240223	2220	12.84	20240423	3720	-32.66	20231004	2220	12.84	20240423	4.78	N	031310	500	114 억		113930	N	N	0	N	00	N
7	20240628	110413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2520	50	2	2.02	314970870	125595	68.79	2490	2550	2470	3210	1730	2470	2507.86	1.01	-29065	-29065	2536	2502	2476	2442	2416	2490	2430	114	740	500	1720	5	1	22843356	576	-22.70	0.39	12	0.55	-111.00	6514.00	3720	20231004	-32.26	2220	20240423	13.51	3720	-32.26	20240223	2220	13.51	20240423	3720	-32.26	20231004	2220	13.51	20240423	4.78	N	031310	500	114 억		113145	N	N	0	N	00	N
8	20240628	100411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	40	2	1.62	166460685	66821	36.60	2490	2515	2470	3210	1730	2470	2491.17	1.10	-19431	-19431	2536	2502	2476	2442	2416	2490	2430	114	740	500	1720	5	1	22843356	573	-22.61	0.39	12	0.29	-111.00	6514.00	3720	20231004	-32.53	2220	20240423	13.06	3720	-32.53	20240223	2220	13.06	20240423	3720	-32.53	20231004	2220	13.06	20240423	4.78	N	031310	500	114 억		122779	N	N	0	N	00	N
9	20240628	090412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	0	3	0.00	21672370	8732	4.78	2490	2495	2470	3210	1730	2470	2482.08	1.23	-5080	-5080	2536	2502	2476	2442	2416	2490	2430	114	740	500	1720	5	1	22843356	564	-22.25	0.38	12	0.04	-111.00	6514.00	3720	20231004	-33.60	2220	20240423	11.26	3720	-33.60	20240223	2220	11.26	20240423	3720	-33.60	20231004	2220	11.26	20240423	4.78	N	031310	500	114 억		137130	N	N	0	N	00	N
10	20240627	160406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	-5	5	-0.20	441906190	178975	71.39	2475	2510	2450	3215	1735	2475	2469.09	1.27	-3862	-3448	2621	2547	2511	2437	2401	2530	2420	114	740	500	1730	5	1	22843356	564	-22.25	0.38	12	0.78	-111.00	6514.00	3720	20231004	-33.60	2220	20240423	11.26	3720	-33.60	20240223	2220	11.26	20240423	3720	-33.60	20231004	2220	11.26	20240423	4.85	N	031310	500	114 억		141781	N	N	0	N	00	N
11	20240627	150413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2460	-15	5	-0.61	404136190	163631	65.27	2475	2510	2450	3215	1735	2475	2469.80	1.27	-3404	-3404	2621	2547	2511	2437	2401	2530	2420	114	740	500	1730	5	1	22843356	562	-22.16	0.38	12	0.72	-111.00	6514.00	3720	20231004	-33.87	2220	20240423	10.81	3720	-33.87	20240223	2220	10.81	20240423	3720	-33.87	20231004	2220	10.81	20240423	4.85	N	031310	500	114 억		142239	N	N	0	N	00	N
12	20240627	140410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2460	-15	5	-0.61	330459435	133610	53.29	2475	2510	2450	3215	1735	2475	2473.31	1.29	-1151	-184	2621	2547	2511	2437	2401	2530	2420	114	740	500	1730	5	1	22843356	562	-22.16	0.38	12	0.58	-111.00	6514.00	3720	20231004	-33.87	2220	20240423	10.81	3720	-33.87	20240223	2220	10.81	20240423	3720	-33.87	20231004	2220	10.81	20240423	4.85	N	031310	500	114 억		144492	N	N	0	N	00	N
13	20240627	130410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2465	-10	5	-0.40	301869865	121993	48.66	2475	2510	2450	3215	1735	2475	2474.49	1.29	-940	27	2621	2547	2511	2437	2401	2530	2420	114	740	500	1730	5	1	22843356	563	-22.21	0.38	12	0.53	-111.00	6514.00	3720	20231004	-33.74	2220	20240423	11.04	3720	-33.74	20240223	2220	11.04	20240423	3720	-33.74	20231004	2220	11.04	20240423	4.85	N	031310	500	114 억		144703	N	N	0	N	00	N
14	20240627	120412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2465	-10	5	-0.40	268860070	108605	43.32	2475	2510	2450	3215	1735	2475	2475.58	1.31	742	1709	2621	2547	2511	2437	2401	2530	2420	114	740	500	1730	5	1	22843356	563	-22.21	0.38	12	0.48	-111.00	6514.00	3720	20231004	-33.74	2220	20240423	11.04	3720	-33.74	20240223	2220	11.04	20240423	3720	-33.74	20231004	2220	11.04	20240423	4.85	N	031310	500	114 억		146385	N	N	0	N	00	N
15	20240627	110411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	0	3	0.00	190835540	77055	30.73	2475	2510	2450	3215	1735	2475	2476.61	1.36	6818	8014	2621	2547	2511	2437	2401	2530	2420	114	740	500	1730	5	1	22843356	565	-22.30	0.38	12	0.34	-111.00	6514.00	3720	20231004	-33.47	2220	20240423	11.49	3720	-33.47	20240223	2220	11.49	20240423	3720	-33.47	20231004	2220	11.49	20240423	4.85	N	031310	500	114 억		152461	N	N	0	N	00	N
16	20240627	100410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	10	2	0.40	150823185	60893	24.29	2475	2510	2450	3215	1735	2475	2476.86	1.36	6989	8185	2621	2547	2511	2437	2401	2530	2420	114	740	500	1730	5	1	22843356	568	-22.39	0.38	12	0.27	-111.00	6514.00	3720	20231004	-33.20	2220	20240423	11.94	3720	-33.20	20240223	2220	11.94	20240423	3720	-33.20	20231004	2220	11.94	20240423	4.85	N	031310	500	114 억		152632	N	N	0	N	00	N
17	20240627	090410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	5	2	0.20	4089115	1650	0.66	2475	2500	2475	3215	1735	2475	2478.25	1.30	246	246	2621	2547	2511	2437	2401	2530	2420	114	740	500	1730	5	1	22843356	567	-22.34	0.38	12	0.01	-111.00	6514.00	3720	20231004	-33.33	2220	20240423	11.71	3720	-33.33	20240223	2220	11.71	20240423	3720	-33.33	20231004	2220	11.71	20240423	4.85	N	031310	500	114 억		145889	N	N	0	N	00	N
18	20240626	160410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	-55	5	-2.17	622120325	247702	75.01	2540	2585	2475	3285	1775	2530	2511.99	1.28	13558	15981	2610	2570	2525	2485	2440	2590	2505	114	755	500	1770	5	1	22843356	565	-22.30	0.38	12	1.08	-111.00	6514.00	3720	20231004	-33.47	2220	20240423	11.49	3720	-33.47	20240223	2220	11.49	20240423	3720	-33.47	20231004	2220	11.49	20240423	4.93	N	031310	500	114 억		143205	N	N	0	N	00	N
19	20240626	150411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2505	-25	5	-0.99	522775575	207711	62.90	2540	2585	2490	3285	1775	2530	2516.84	1.23	7599	7599	2610	2570	2525	2485	2440	2590	2505	114	755	500	1770	5	1	22843356	572	-22.57	0.38	12	0.91	-111.00	6514.00	3720	20231004	-32.66	2220	20240423	12.84	3720	-32.66	20240223	2220	12.84	20240423	3720	-32.66	20231004	2220	12.84	20240423	4.93	N	031310	500	114 억		137246	N	N	0	N	00	N
20	20240626	140410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2520	-10	5	-0.40	440769155	174967	52.99	2540	2585	2490	3285	1775	2530	2519.16	1.22	7389	7389	2610	2570	2525	2485	2440	2590	2505	114	755	500	1770	5	1	22843356	576	-22.70	0.39	12	0.77	-111.00	6514.00	3720	20231004	-32.26	2220	20240423	13.51	3720	-32.26	20240223	2220	13.51	20240423	3720	-32.26	20231004	2220	13.51	20240423	4.93	N	031310	500	114 억		137036	N	N	0	N	00	N
21	20240626	130412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2520	-10	5	-0.40	396449920	157297	47.64	2540	2585	2490	3285	1775	2530	2520.39	1.23	7701	7701	2610	2570	2525	2485	2440	2590	2505	114	755	500	1770	5	1	22843356	576	-22.70	0.39	12	0.69	-111.00	6514.00	3720	20231004	-32.26	2220	20240423	13.51	3720	-32.26	20240223	2220	13.51	20240423	3720	-32.26	20231004	2220	13.51	20240423	4.93	N	031310	500	114 억		137348	N	N	0	N	00	N
22	20240626	120410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2520	-10	5	-0.40	348087700	138001	41.79	2540	2585	2490	3285	1775	2530	2522.36	1.19	3157	3157	2610	2570	2525	2485	2440	2590	2505	114	755	500	1770	5	1	22843356	576	-22.70	0.39	12	0.60	-111.00	6514.00	3720	20231004	-32.26	2220	20240423	13.51	3720	-32.26	20240223	2220	13.51	20240423	3720	-32.26	20231004	2220	13.51	20240423	4.93	N	031310	500	114 억		132804	N	N	0	N	00	N
23	20240626	110411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	-20	5	-0.79	290128450	114882	34.79	2540	2585	2490	3285	1775	2530	2525.45	1.12	-4632	-4746	2610	2570	2525	2485	2440	2590	2505	114	755	500	1770	5	1	22843356	573	-22.61	0.39	12	0.50	-111.00	6514.00	3720	20231004	-32.53	2220	20240423	13.06	3720	-32.53	20240223	2220	13.06	20240423	3720	-32.53	20231004	2220	13.06	20240423	4.93	N	031310	500	114 억		125015	N	N	0	N	00	N
24	20240626	100410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	-20	5	-0.79	181567305	71509	21.66	2540	2585	2505	3285	1775	2530	2539.08	1.12	-4717	-4717	2610	2570	2525	2485	2440	2590	2505	114	755	500	1770	5	1	22843356	573	-22.61	0.39	12	0.31	-111.00	6514.00	3720	20231004	-32.53	2220	20240423	13.06	3720	-32.53	20240223	2220	13.06	20240423	3720	-32.53	20231004	2220	13.06	20240423	4.93	N	031310	500	114 억		124930	N	N	0	N	00	N
25	20240626	090410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2545	15	2	0.59	27802280	10940	3.31	2540	2550	2535	3285	1775	2530	2541.34	1.16	521	521	2610	2570	2525	2485	2440	2590	2505	114	755	500	1770	5	1	22843356	581	-22.93	0.39	12	0.05	-111.00	6514.00	3720	20231004	-31.59	2220	20240423	14.64	3720	-31.59	20240223	2220	14.64	20240423	3720	-31.59	20231004	2220	14.64	20240423	4.93	N	031310	500	114 억		130168	N	N	0	N	00	N
26	20240625	160409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2530	-45	5	-1.75	812230680	321934	55.06	2525	2565	2480	3345	1805	2575	2522.97	1.16	42312	42297	2758	2666	2613	2521	2468	2640	2495	114	770	500	1800	5	1	22843356	578	-22.79	0.39	12	1.41	-111.00	6514.00	3720	20231004	-31.99	2220	20240423	13.96	3720	-31.99	20240223	2220	13.96	20240423	3720	-31.99	20231004	2220	13.96	20240423	4.64	N	031310	500	114 억		129647	N	N	0	N	00	N
27	20240625	150410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2535	-40	5	-1.55	747008725	296104	50.65	2525	2565	2480	3345	1805	2575	2522.79	1.05	29703	29703	2758	2666	2613	2521	2468	2640	2495	114	770	500	1800	5	1	22843356	579	-22.84	0.39	12	1.30	-111.00	6514.00	3720	20231004	-31.85	2220	20240423	14.19	3720	-31.85	20240223	2220	14.19	20240423	3720	-31.85	20231004	2220	14.19	20240423	4.64	N	031310	500	114 억		117038	N	N	0	N	00	N
28	20240625	140410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2530	-45	5	-1.75	677379265	268593	45.94	2525	2565	2480	3345	1805	2575	2521.95	1.03	27728	27728	2758	2666	2613	2521	2468	2640	2495	114	770	500	1800	5	1	22843356	578	-22.79	0.39	12	1.18	-111.00	6514.00	3720	20231004	-31.99	2220	20240423	13.96	3720	-31.99	20240223	2220	13.96	20240423	3720	-31.99	20231004	2220	13.96	20240423	4.64	N	031310	500	114 억		115063	N	N	0	N	00	N
29	20240625	130410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2540	-35	5	-1.36	627760745	249006	42.59	2525	2565	2480	3345	1805	2575	2521.07	1.02	27304	27304	2758	2666	2613	2521	2468	2640	2495	114	770	500	1800	5	1	22843356	580	-22.88	0.39	12	1.09	-111.00	6514.00	3720	20231004	-31.72	2220	20240423	14.41	3720	-31.72	20240223	2220	14.41	20240423	3720	-31.72	20231004	2220	14.41	20240423	4.64	N	031310	500	114 억		114639	N	N	0	N	00	N
30	20240625	120411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2560	-15	5	-0.58	577042585	229132	39.19	2525	2565	2480	3345	1805	2575	2518.38	1.08	33467	32000	2758	2666	2613	2521	2468	2640	2495	114	770	500	1800	5	1	22843356	585	-23.06	0.39	12	1.00	-111.00	6514.00	3720	20231004	-31.18	2220	20240423	15.32	3720	-31.18	20240223	2220	15.32	20240423	3720	-31.18	20231004	2220	15.32	20240423	4.64	N	031310	500	114 억		120802	N	N	0	N	00	N
31	20240625	110413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2540	-35	5	-1.36	538838555	214146	36.63	2525	2545	2480	3345	1805	2575	2516.22	1.13	39144	39144	2758	2666	2613	2521	2468	2640	2495	114	770	500	1800	5	1	22843356	580	-22.88	0.39	12	0.94	-111.00	6514.00	3720	20231004	-31.72	2220	20240423	14.41	3720	-31.72	20240223	2220	14.41	20240423	3720	-31.72	20231004	2220	14.41	20240423	4.64	N	031310	500	114 억		126479	N	N	0	N	00	N
32	20240625	100409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	-65	5	-2.52	365288790	145544	24.89	2525	2540	2480	3345	1805	2575	2509.82	0.93	16612	16405	2758	2666	2613	2521	2468	2640	2495	114	770	500	1800	5	1	22843356	573	-22.61	0.39	12	0.64	-111.00	6514.00	3720	20231004	-32.53	2220	20240423	13.06	3720	-32.53	20240223	2220	13.06	20240423	3720	-32.53	20231004	2220	13.06	20240423	4.64	N	031310	500	114 억		103947	N	N	0	N	00	N
33	20240625	090410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2520	-55	5	-2.14	70775785	28166	4.82	2525	2525	2500	3345	1805	2575	2512.81	0.83	5045	4647	2758	2666	2613	2521	2468	2640	2495	114	770	500	1800	5	1	22843356	576	-22.70	0.39	12	0.12	-111.00	6514.00	3720	20231004	-32.26	2220	20240423	13.51	3720	-32.26	20240223	2220	13.51	20240423	3720	-32.26	20231004	2220	13.51	20240423	4.64	N	031310	500	114 억		92380	N	N	0	N	00	N
34	20240624	160408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2575	-15	5	-0.58	1506151730	572857	57.42	2645	2705	2560	3365	1815	2590	2629.29	0.77	-8672	-8368	2776	2682	2611	2517	2446	2647	2482	114	775	500	1810	5	1	22843356	588	-23.20	0.40	12	2.51	-111.00	6514.00	3720	20231004	-30.78	2220	20240423	15.99	3720	-30.78	20240223	2220	15.99	20240423	3720	-30.78	20231004	2220	15.99	20240423	4.38	N	031310	500	114 억		86697	N	N	0	N	00	N
35	20240624	150409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2600	10	2	0.39	1404732495	533589	53.49	2645	2705	2560	3365	1815	2590	2632.61	0.78	-8226	-8545	2776	2682	2611	2517	2446	2647	2482	114	775	500	1810	5	1	22843356	594	-23.42	0.40	12	2.34	-111.00	6514.00	3720	20231004	-30.11	2220	20240423	17.12	3720	-30.11	20240223	2220	17.12	20240423	3720	-30.11	20231004	2220	17.12	20240423	4.38	N	031310	500	114 억		87143	N	N	0	N	00	N
36	20240624	140409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2615	25	2	0.97	1257412655	476873	47.80	2645	2705	2560	3365	1815	2590	2636.79	0.80	-5507	-5734	2776	2682	2611	2517	2446	2647	2482	114	775	500	1810	5	1	22843356	597	-23.56	0.40	12	2.09	-111.00	6514.00	3720	20231004	-29.70	2220	20240423	17.79	3720	-29.70	20240223	2220	17.79	20240423	3720	-29.70	20231004	2220	17.79	20240423	4.38	N	031310	500	114 억		89862	N	N	0	N	00	N
37	20240624	130408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2575	-15	5	-0.58	1051689140	398381	39.93	2645	2705	2575	3365	1815	2590	2639.91	0.82	-3706	-4025	2776	2682	2611	2517	2446	2647	2482	114	775	500	1810	5	1	22843356	588	-23.20	0.40	12	1.74	-111.00	6514.00	3720	20231004	-30.78	2220	20240423	15.99	3720	-30.78	20240223	2220	15.99	20240423	3720	-30.78	20231004	2220	15.99	20240423	4.38	N	031310	500	114 억		91663	N	N	0	N	00	N
38	20240624	120409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2595	5	2	0.19	995670615	376702	37.76	2645	2705	2580	3365	1815	2590	2643.13	0.84	-1616	-1935	2776	2682	2611	2517	2446	2647	2482	114	775	500	1810	5	1	22843356	593	-23.38	0.40	12	1.65	-111.00	6514.00	3720	20231004	-30.24	2220	20240423	16.89	3720	-30.24	20240223	2220	16.89	20240423	3720	-30.24	20231004	2220	16.89	20240423	4.38	N	031310	500	114 억		93753	N	N	0	N	00	N
39	20240624	110409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2610	20	2	0.77	912880265	344798	34.56	2645	2705	2600	3365	1815	2590	2647.58	0.92	7827	7860	2776	2682	2611	2517	2446	2647	2482	114	775	500	1810	5	1	22843356	596	-23.51	0.40	12	1.51	-111.00	6514.00	3720	20231004	-29.84	2220	20240423	17.57	3720	-29.84	20240223	2220	17.57	20240423	3720	-29.84	20231004	2220	17.57	20240423	4.38	N	031310	500	114 억		103196	N	N	0	N	00	N
40	20240624	100409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2660	70	2	2.70	702886745	264723	26.54	2645	2705	2615	3365	1815	2590	2655.18	1.04	20749	20809	2776	2682	2611	2517	2446	2647	2482	114	775	500	1810	5	1	22843356	608	-23.96	0.41	12	1.16	-111.00	6514.00	3720	20231004	-28.49	2220	20240423	19.82	3720	-28.49	20240223	2220	19.82	20240423	3720	-28.49	20231004	2220	19.82	20240423	4.38	N	031310	500	114 억		116118	N	N	0	N	00	N
41	20240624	090409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2640	50	2	1.93	132012045	50025	5.01	2645	2650	2615	3365	1815	2590	2638.93	0.93	8906	8906	2776	2682	2611	2517	2446	2647	2482	114	775	500	1810	5	1	22843356	603	-23.78	0.41	12	0.22	-111.00	6514.00	3720	20231004	-29.03	2220	20240423	18.92	3720	-29.03	20240223	2220	18.92	20240423	3720	-29.03	20231004	2220	18.92	20240423	4.38	N	031310	500	114 억		104275	N	N	0	N	00	N
42	20240621	160357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2590	-170	5	-6.16	2560703930	985185	81.47	2640	2705	2540	3585	1935	2760	2599.04	0.85	-47999	-48014	2870	2815	2730	2675	2590	2842	2702	114	825	500	1930	5	1	22843356	592	-23.33	0.40	12	4.31	-111.00	6514.00	3720	20231004	-30.38	2220	20240423	16.67	3720	-30.38	20240223	2220	16.67	20240423	3720	-30.38	20231004	2220	16.67	20240423	4.61	N	031310	500	114 억		95369	N	N	0	N	00	N
43	20240621	150357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2610	-150	5	-5.43	2405732920	925532	76.54	2640	2705	2540	3585	1935	2760	2599.09	0.96	-35476	-35476	2870	2815	2730	2675	2590	2842	2702	114	825	500	1930	5	1	22843356	596	-23.51	0.40	12	4.05	-111.00	6514.00	3720	20231004	-29.84	2220	20240423	17.57	3720	-29.84	20240223	2220	17.57	20240423	3720	-29.84	20231004	2220	17.57	20240423	4.61	N	031310	500	114 억		107892	N	N	0	N	00	N
44	20240621	140356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2620	-140	5	-5.07	2248441380	865186	71.55	2640	2705	2540	3585	1935	2760	2598.57	0.94	-37957	-37299	2870	2815	2730	2675	2590	2842	2702	114	825	500	1930	5	1	22843356	598	-23.60	0.40	12	3.79	-111.00	6514.00	3720	20231004	-29.57	2220	20240423	18.02	3720	-29.57	20240223	2220	18.02	20240423	3720	-29.57	20231004	2220	18.02	20240423	4.61	N	031310	500	114 억		105411	N	N	0	N	00	N
45	20240621	130357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2625	-135	5	-4.89	2043712215	786752	65.06	2640	2705	2540	3585	1935	2760	2597.41	1.06	-24936	-21527	2870	2815	2730	2675	2590	2842	2702	114	825	500	1930	5	1	22843356	600	-23.65	0.40	12	3.44	-111.00	6514.00	3720	20231004	-29.44	2220	20240423	18.24	3720	-29.44	20240223	2220	18.24	20240423	3720	-29.44	20231004	2220	18.24	20240423	4.61	N	031310	500	114 억		118432	N	N	0	N	00	N
46	20240621	120358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2635	-125	5	-4.53	1949908215	750947	62.10	2640	2705	2540	3585	1935	2760	2596.33	1.12	-18421	-15012	2870	2815	2730	2675	2590	2842	2702	114	825	500	1930	5	1	22843356	602	-23.74	0.40	12	3.29	-111.00	6514.00	3720	20231004	-29.17	2220	20240423	18.69	3720	-29.17	20240223	2220	18.69	20240423	3720	-29.17	20231004	2220	18.69	20240423	4.61	N	031310	500	114 억		124947	N	N	0	N	00	N
47	20240621	110358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2620	-140	5	-5.07	1742041855	671636	55.54	2640	2705	2540	3585	1935	2760	2593.43	1.08	-22742	-19333	2870	2815	2730	2675	2590	2842	2702	114	825	500	1930	5	1	22843356	598	-23.60	0.40	12	2.94	-111.00	6514.00	3720	20231004	-29.57	2220	20240423	18.02	3720	-29.57	20240223	2220	18.02	20240423	3720	-29.57	20231004	2220	18.02	20240423	4.61	N	031310	500	114 억		120626	N	N	0	N	00	N
48	20240621	100355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2605	-155	5	-5.62	1461726215	563493	46.60	2640	2705	2540	3585	1935	2760	2593.69	1.06	-24979	-22510	2870	2815	2730	2675	2590	2842	2702	114	825	500	1930	5	1	22843356	595	-23.47	0.40	12	2.47	-111.00	6514.00	3720	20231004	-29.97	2220	20240423	17.34	3720	-29.97	20240223	2220	17.34	20240423	3720	-29.97	20231004	2220	17.34	20240423	4.61	N	031310	500	114 억		118389	N	N	0	N	00	N
49	20240621	090359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2670	-90	5	-3.26	162849555	61431	5.08	2640	2705	2640	3585	1935	2760	2648.74	1.26	-2108	-2108	2870	2815	2730	2675	2590	2842	2702	114	825	500	1930	5	1	22843356	610	-24.05	0.41	12	0.27	-111.00	6514.00	3720	20231004	-28.23	2220	20240423	20.27	3720	-28.23	20240223	2220	20.27	20240423	3720	-28.23	20231004	2220	20.27	20240423	4.61	N	031310	500	114 억		141260	N	N	0	N	00	N
50	20240620	160356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2760	105	2	3.95	3232539020	1189270	82.98	2655	2785	2645	3450	1860	2655	2717.98	1.28	-127428	-128438	2955	2805	2720	2570	2485	2762	2527	114	795	500	1850	5	1	22843356	630	-24.86	0.42	12	5.21	-111.00	6514.00	3720	20231004	-25.81	2220	20240423	24.32	3720	-25.81	20240223	2220	24.32	20240423	3720	-25.81	20231004	2220	24.32	20240423	4.89	N	031310	500	114 억		143368	N	N	0	N	00	N
51	20240620	150357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2715	60	2	2.26	2341123190	866093	60.43	2655	2785	2645	3450	1860	2655	2703.09	1.71	-79811	-80804	2955	2805	2720	2570	2485	2762	2527	114	795	500	1850	5	1	22843356	620	-24.46	0.42	12	3.79	-111.00	6514.00	3720	20231004	-27.02	2220	20240423	22.30	3720	-27.02	20240223	2220	22.30	20240423	3720	-27.02	20231004	2220	22.30	20240423	4.89	N	031310	500	114 억		190985	N	N	0	N	00	N
52	20240620	140356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2735	80	2	3.01	2141584625	792732	55.31	2655	2785	2645	3450	1860	2655	2701.53	1.75	-74875	-75583	2955	2805	2720	2570	2485	2762	2527	114	795	500	1850	5	1	22843356	625	-24.64	0.42	12	3.47	-111.00	6514.00	3720	20231004	-26.48	2220	20240423	23.20	3720	-26.48	20240223	2220	23.20	20240423	3720	-26.48	20231004	2220	23.20	20240423	4.89	N	031310	500	114 억		195921	N	N	0	N	00	N
53	20240620	130357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2665	10	2	0.38	1873079695	693500	48.39	2655	2785	2645	3450	1860	2655	2700.91	1.82	-67078	-68067	2955	2805	2720	2570	2485	2762	2527	114	795	500	1850	5	1	22843356	609	-24.01	0.41	12	3.04	-111.00	6514.00	3720	20231004	-28.36	2220	20240423	20.05	3720	-28.36	20240223	2220	20.05	20240423	3720	-28.36	20231004	2220	20.05	20240423	4.89	N	031310	500	114 억		203718	N	N	0	N	00	N
54	20240620	120356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2690	35	2	1.32	1579957240	583276	40.70	2655	2785	2655	3450	1860	2655	2708.77	1.87	-62018	-63007	2955	2805	2720	2570	2485	2762	2527	114	795	500	1850	5	1	22843356	614	-24.23	0.41	12	2.55	-111.00	6514.00	3720	20231004	-27.69	2220	20240423	21.17	3720	-27.69	20240223	2220	21.17	20240423	3720	-27.69	20231004	2220	21.17	20240423	4.89	N	031310	500	114 억		208778	N	N	0	N	00	N
55	20240620	110357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2705	50	2	1.88	1468144500	541756	37.80	2655	2785	2655	3450	1860	2655	2709.98	1.95	-52843	-52775	2955	2805	2720	2570	2485	2762	2527	114	795	500	1850	5	1	22843356	618	-24.37	0.42	12	2.37	-111.00	6514.00	3720	20231004	-27.28	2220	20240423	21.85	3720	-27.28	20240223	2220	21.85	20240423	3720	-27.28	20231004	2220	21.85	20240423	4.89	N	031310	500	114 억		217953	N	N	0	N	00	N
56	20240620	100358	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	75	2	2.82	1217865175	449510	31.37	2655	2785	2655	3450	1860	2655	2709.32	1.95	-52915	-52639	2955	2805	2720	2570	2485	2762	2527	114	795	500	1850	5	1	22843356	624	-24.59	0.42	12	1.97	-111.00	6514.00	3720	20231004	-26.61	2220	20240423	22.97	3720	-26.61	20240223	2220	22.97	20240423	3720	-26.61	20231004	2220	22.97	20240423	4.89	N	031310	500	114 억		217881	N	N	0	N	00	N
57	20240620	090402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2705	50	2	1.88	418416995	154494	10.78	2655	2785	2655	3450	1860	2655	2708.32	2.05	-41699	-41807	2955	2805	2720	2570	2485	2762	2527	114	795	500	1850	5	1	22843356	618	-24.37	0.42	12	0.68	-111.00	6514.00	3720	20231004	-27.28	2220	20240423	21.85	3720	-27.28	20240223	2220	21.85	20240423	3720	-27.28	20231004	2220	21.85	20240423	4.89	N	031310	500	114 억		229097	N	N	0	N	00	N
58	20240619	160355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2655	-175	5	-6.18	3830432430	1408915	93.55	2870	2870	2635	3675	1985	2830	2718.79	2.42	16849	16719	3066	2947	2851	2732	2636	2900	2685	114	845	500	1980	5	1	22843356	606	-23.92	0.41	12	6.17	-111.00	6514.00	3720	20231004	-28.63	2220	20240423	19.59	3720	-28.63	20240223	2220	19.59	20240423	3720	-28.63	20231004	2220	19.59	20240423	5.23	N	031310	500	114 억		270796	N	N	0	N	00	N
59	20240619	150354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2685	-145	5	-5.12	3597408780	1321400	87.74	2870	2870	2635	3675	1985	2830	2722.42	2.55	31294	31518	3066	2947	2851	2732	2636	2900	2685	114	845	500	1980	5	1	22843356	613	-24.19	0.41	12	5.78	-111.00	6514.00	3720	20231004	-27.82	2220	20240423	20.95	3720	-27.82	20240223	2220	20.95	20240423	3720	-27.82	20231004	2220	20.95	20240423	5.23	N	031310	500	114 억		285241	N	N	0	N	00	N
60	20240619	140357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2660	-170	5	-6.01	3131499265	1145894	76.09	2870	2870	2650	3675	1985	2830	2732.80	2.89	69767	69991	3066	2947	2851	2732	2636	2900	2685	114	845	500	1980	5	1	22843356	608	-23.96	0.41	12	5.02	-111.00	6514.00	3720	20231004	-28.49	2220	20240423	19.82	3720	-28.49	20240223	2220	19.82	20240423	3720	-28.49	20231004	2220	19.82	20240423	5.23	N	031310	500	114 억		323714	N	N	0	N	00	N
61	20240619	130355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2660	-170	5	-6.01	2869293375	1047274	69.54	2870	2870	2650	3675	1985	2830	2739.77	2.92	72556	72441	3066	2947	2851	2732	2636	2900	2685	114	845	500	1980	5	1	22843356	608	-23.96	0.41	12	4.58	-111.00	6514.00	3720	20231004	-28.49	2220	20240423	19.82	3720	-28.49	20240223	2220	19.82	20240423	3720	-28.49	20231004	2220	19.82	20240423	5.23	N	031310	500	114 억		326503	N	N	0	N	00	N
62	20240619	120354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	-150	5	-5.30	2275347070	825067	54.79	2870	2870	2655	3675	1985	2830	2757.77	2.73	51603	51342	3066	2947	2851	2732	2636	2900	2685	114	845	500	1980	5	1	22843356	612	-24.14	0.41	12	3.61	-111.00	6514.00	3720	20231004	-27.96	2220	20240423	20.72	3720	-27.96	20240223	2220	20.72	20240423	3720	-27.96	20231004	2220	20.72	20240423	5.23	N	031310	500	114 억		305550	N	N	0	N	00	N
63	20240619	110356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2760	-70	5	-2.47	1363716835	489562	32.51	2870	2870	2750	3675	1985	2830	2785.59	2.10	-18362	-19145	3066	2947	2851	2732	2636	2900	2685	114	845	500	1980	5	1	22843356	630	-24.86	0.42	12	2.14	-111.00	6514.00	3720	20231004	-25.81	2220	20240423	24.32	3720	-25.81	20240223	2220	24.32	20240423	3720	-25.81	20231004	2220	24.32	20240423	5.23	N	031310	500	114 억		235585	N	N	0	N	00	N
64	20240619	100357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2790	-40	5	-1.41	1030102670	369481	24.53	2870	2870	2755	3675	1985	2830	2787.97	2.41	15544	15509	3066	2947	2851	2732	2636	2900	2685	114	845	500	1980	5	1	22843356	637	-25.14	0.43	12	1.62	-111.00	6514.00	3720	20231004	-25.00	2220	20240423	25.68	3720	-25.00	20240223	2220	25.68	20240423	3720	-25.00	20231004	2220	25.68	20240423	5.23	N	031310	500	114 억		269491	N	N	0	N	00	N
65	20240619	090402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2810	-20	5	-0.71	142247730	50085	3.33	2870	2870	2790	3675	1985	2830	2840.13	2.10	-18900	-18764	3066	2947	2851	2732	2636	2900	2685	114	845	500	1980	5	1	22843356	642	-25.32	0.43	12	0.22	-111.00	6514.00	3720	20231004	-24.46	2220	20240423	26.58	3720	-24.46	20240223	2220	26.58	20240423	3720	-24.46	20231004	2220	26.58	20240423	5.23	N	031310	500	114 억		235047	N	N	0	N	00	N
66	20240618	160354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2830	-125	5	-4.23	4209377505	1484745	30.99	2910	2970	2755	3840	2070	2955	2835.09	2.27	154326	154317	3368	3161	3053	2846	2738	3107	2792	114	885	500	2060	5	1	22843356	646	-25.50	0.43	12	6.50	-111.00	6514.00	3720	20231004	-23.92	2220	20240423	27.48	3720	-23.92	20240223	2220	27.48	20240423	3720	-23.92	20231004	2220	27.48	20240423	4.64	N	031310	500	114 억		253947	N	N	0	N	00	N
67	20240618	150351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2815	-140	5	-4.74	3929984000	1385989	28.93	2910	2970	2755	3840	2070	2955	2835.51	2.21	148041	147710	3368	3161	3053	2846	2738	3107	2792	114	885	500	2060	5	1	22843356	643	-25.36	0.43	12	6.07	-111.00	6514.00	3720	20231004	-24.33	2220	20240423	26.80	3720	-24.33	20240223	2220	26.80	20240423	3720	-24.33	20231004	2220	26.80	20240423	4.64	N	031310	500	114 억		247662	N	N	0	N	00	N
68	20240618	140351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2845	-110	5	-3.72	3636590060	1282193	26.77	2910	2970	2755	3840	2070	2955	2836.23	2.03	128040	128046	3368	3161	3053	2846	2738	3107	2792	114	885	500	2060	5	1	22843356	650	-25.63	0.44	12	5.61	-111.00	6514.00	3720	20231004	-23.52	2220	20240423	28.15	3720	-23.52	20240223	2220	28.15	20240423	3720	-23.52	20231004	2220	28.15	20240423	4.64	N	031310	500	114 억		227661	N	N	0	N	00	N
69	20240618	130355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2815	-140	5	-4.74	3254767780	1146650	23.94	2910	2970	2755	3840	2070	2955	2838.50	1.88	110950	110823	3368	3161	3053	2846	2738	3107	2792	114	885	500	2060	5	1	22843356	643	-25.36	0.43	12	5.02	-111.00	6514.00	3720	20231004	-24.33	2220	20240423	26.80	3720	-24.33	20240223	2220	26.80	20240423	3720	-24.33	20231004	2220	26.80	20240423	4.64	N	031310	500	114 억		210571	N	N	0	N	00	N
70	20240618	120354	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2795	-160	5	-5.41	3085636880	1086526	22.68	2910	2970	2755	3840	2070	2955	2839.91	1.87	109981	109631	3368	3161	3053	2846	2738	3107	2792	114	885	500	2060	5	1	22843356	638	-25.18	0.43	12	4.76	-111.00	6514.00	3720	20231004	-24.87	2220	20240423	25.90	3720	-24.87	20240223	2220	25.90	20240423	3720	-24.87	20231004	2220	25.90	20240423	4.64	N	031310	500	114 억		209602	N	N	0	N	00	N
71	20240618	110352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2855	-100	5	-3.38	2796968795	984193	20.54	2910	2970	2755	3840	2070	2955	2841.89	1.72	93181	92075	3368	3161	3053	2846	2738	3107	2792	114	885	500	2060	5	1	22843356	652	-25.72	0.44	12	4.31	-111.00	6514.00	3720	20231004	-23.25	2220	20240423	28.60	3720	-23.25	20240223	2220	28.60	20240423	3720	-23.25	20231004	2220	28.60	20240423	4.64	N	031310	500	114 억		192802	N	N	0	N	00	N
72	20240618	100353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2785	-170	5	-5.75	2194804780	769732	16.07	2910	2970	2780	3840	2070	2955	2851.39	1.84	106743	107899	3368	3161	3053	2846	2738	3107	2792	114	885	500	2060	5	1	22843356	636	-25.09	0.43	12	3.37	-111.00	6514.00	3720	20231004	-25.13	2220	20240423	25.45	3720	-25.13	20240223	2220	25.45	20240423	3720	-25.13	20231004	2220	25.45	20240423	4.64	N	031310	500	114 억		206364	N	N	0	N	00	N
73	20240618	090357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2900	-55	5	-1.86	319075855	109706	2.29	2910	2955	2895	3840	2070	2955	2908.46	0.97	9011	9628	3368	3161	3053	2846	2738	3107	2792	114	885	500	2060	5	1	22843356	662	-26.13	0.45	12	0.48	-111.00	6514.00	3720	20231004	-22.04	2220	20240423	30.63	3720	-22.04	20240223	2220	30.63	20240423	3720	-22.04	20231004	2220	30.63	20240423	4.64	N	031310	500	114 억		108632	N	N	0	N	00	N
74	20240617	160351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2955	-105	5	-3.43	14644878805	4749767	105.40	3035	3260	2945	3975	2145	3060	3083.65	0.86	16430	19552	3276	3167	3006	2897	2736	3222	2952	114	915	500	2140	5	1	22843356	675	-26.62	0.45	12	20.79	-111.00	6514.00	3720	20231004	-20.56	2220	20240423	33.11	3720	-20.56	20240223	2220	33.11	20240423	3720	-20.56	20231004	2220	33.11	20240423	5.29	N	031310	500	114 억		96414	N	N	0	N	00	N
75	20240617	150355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3005	-55	5	-1.80	14131980460	4577124	101.57	3035	3260	2945	3975	2145	3060	3087.64	0.91	22117	22047	3276	3167	3006	2897	2736	3222	2952	114	915	500	2140	5	1	22843356	686	-27.07	0.46	12	20.04	-111.00	6514.00	3720	20231004	-19.22	2220	20240423	35.36	3720	-19.22	20240223	2220	35.36	20240423	3720	-19.22	20231004	2220	35.36	20240423	5.29	N	031310	500	114 억		102101	N	N	0	N	00	N
76	20240617	140350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2965	-95	5	-3.10	13589422155	4395896	97.55	3035	3260	2945	3975	2145	3060	3091.53	0.84	14378	14308	3276	3167	3006	2897	2736	3222	2952	114	915	500	2140	5	1	22843356	677	-26.71	0.46	12	19.24	-111.00	6514.00	3720	20231004	-20.30	2220	20240423	33.56	3720	-20.30	20240223	2220	33.56	20240423	3720	-20.30	20231004	2220	33.56	20240423	5.29	N	031310	500	114 억		94362	N	N	0	N	00	N
77	20240617	130349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2995	-65	5	-2.12	12796752420	4128414	91.61	3035	3260	2945	3975	2145	3060	3099.87	0.66	-5944	-6013	3276	3167	3006	2897	2736	3222	2952	114	915	500	2140	5	1	22843356	684	-26.98	0.46	12	18.07	-111.00	6514.00	3720	20231004	-19.49	2220	20240423	34.91	3720	-19.49	20240223	2220	34.91	20240423	3720	-19.49	20231004	2220	34.91	20240423	5.29	N	031310	500	114 억		74040	N	N	0	N	00	N
78	20240617	120350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	15	2	0.49	6108203845	1989896	44.16	3035	3155	2945	3975	2145	3060	3069.71	0.82	11523	11425	3276	3167	3006	2897	2736	3222	2952	114	915	500	2140	5	1	22843356	702	-27.70	0.47	12	8.71	-111.00	6514.00	3720	20231004	-17.34	2220	20240423	38.51	3720	-17.34	20240223	2220	38.51	20240423	3720	-17.34	20231004	2220	38.51	20240423	5.29	N	031310	500	114 억		91507	N	N	0	N	00	N
79	20240617	110348	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3040	-20	5	-0.65	3690579760	1212398	26.90	3035	3140	2945	3975	2145	3060	3043.77	0.98	29234	29136	3276	3167	3006	2897	2736	3222	2952	114	915	500	2140	5	1	22843356	694	-27.39	0.47	12	5.31	-111.00	6514.00	3720	20231004	-18.28	2220	20240423	36.94	3720	-18.28	20240223	2220	36.94	20240423	3720	-18.28	20231004	2220	36.94	20240423	5.29	N	031310	500	114 억		109218	N	N	0	N	00	N
80	20240617	100350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3055	-5	5	-0.16	2981626860	979881	21.74	3035	3140	2945	3975	2145	3060	3042.50	1.15	48683	49327	3276	3167	3006	2897	2736	3222	2952	114	915	500	2140	5	1	22843356	698	-27.52	0.47	12	4.29	-111.00	6514.00	3720	20231004	-17.88	2220	20240423	37.61	3720	-17.88	20240223	2220	37.61	20240423	3720	-17.88	20231004	2220	37.61	20240423	5.29	N	031310	500	114 억		128667	N	N	0	N	00	N
81	20240617	090351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3025	-35	5	-1.14	493309850	163000	3.62	3035	3035	2995	3975	2145	3060	3021.85	0.64	-8574	-8672	3276	3167	3006	2897	2736	3222	2952	114	915	500	2140	5	1	22843356	691	-27.25	0.46	12	0.71	-111.00	6514.00	3720	20231004	-18.68	2220	20240423	36.26	3720	-18.68	20240223	2220	36.26	20240423	3720	-18.68	20231004	2220	36.26	20240423	5.29	N	031310	500	114 억		71410	N	N	0	N	00	N
82	20240614	160322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3060	40	2	1.32	13236387995	4425088	81.27	2960	3115	2845	3925	2115	3020	2990.89	0.71	-83179	-83148	3240	3130	2980	2870	2720	3055	2795	114	905	500	2110	5	1	22843356	699	-27.57	0.47	12	19.37	-111.00	6514.00	3720	20231004	-17.74	2220	20240423	37.84	3720	-17.74	20240223	2220	37.84	20240423	3720	-17.74	20231004	2220	37.84	20240423	5.33	N	031310	500	114 억		79984	N	N	0	N	00	N
83	20240614	150322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2935	-85	5	-2.81	11793304015	3948909	72.52	2960	3115	2845	3925	2115	3020	2986.47	0.88	-64959	-65010	3240	3130	2980	2870	2720	3055	2795	114	905	500	2110	5	1	22843356	670	-26.44	0.45	12	17.29	-111.00	6514.00	3720	20231004	-21.10	2220	20240423	32.21	3720	-21.10	20240223	2220	32.21	20240423	3720	-21.10	20231004	2220	32.21	20240423	5.33	N	031310	500	114 억		98204	N	N	0	N	00	N
84	20240614	140322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	10	2	0.33	10079196770	3369444	61.88	2960	3115	2845	3925	2115	3020	2991.35	0.82	-71638	-71689	3240	3130	2980	2870	2720	3055	2795	114	905	500	2110	5	1	22843356	692	-27.30	0.47	12	14.75	-111.00	6514.00	3720	20231004	-18.55	2220	20240423	36.49	3720	-18.55	20240223	2220	36.49	20240423	3720	-18.55	20231004	2220	36.49	20240423	5.33	N	031310	500	114 억		91525	N	N	0	N	00	N
85	20240614	130322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3025	5	2	0.17	6298194705	2134339	39.20	2960	3055	2845	3925	2115	3020	2950.87	1.31	-17017	-17068	3240	3130	2980	2870	2720	3055	2795	114	905	500	2110	5	1	22843356	691	-27.25	0.46	12	9.34	-111.00	6514.00	3720	20231004	-18.68	2220	20240423	36.26	3720	-18.68	20240223	2220	36.26	20240423	3720	-18.68	20231004	2220	36.26	20240423	5.33	N	031310	500	114 억		146146	N	N	0	N	00	N
86	20240614	120324	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2965	-55	5	-1.82	4590829490	1568440	28.80	2960	3005	2845	3925	2115	3020	2926.98	1.23	-25636	-25687	3240	3130	2980	2870	2720	3055	2795	114	905	500	2110	5	1	22843356	677	-26.71	0.46	12	6.87	-111.00	6514.00	3720	20231004	-20.30	2220	20240423	33.56	3720	-20.30	20240223	2220	33.56	20240423	3720	-20.30	20231004	2220	33.56	20240423	5.33	N	031310	500	114 억		137527	N	N	0	N	00	N
87	20240614	110344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2990	-30	5	-0.99	4166617550	1425643	26.18	2960	3005	2845	3925	2115	3020	2922.59	1.21	-28204	-28179	3240	3130	2980	2870	2720	3055	2795	114	905	500	2110	5	1	22843356	683	-26.94	0.46	12	6.24	-111.00	6514.00	3720	20231004	-19.62	2220	20240423	34.68	3720	-19.62	20240223	2220	34.68	20240423	3720	-19.62	20231004	2220	34.68	20240423	5.33	N	031310	500	114 억		134959	N	N	0	N	00	N
88	20240614	100344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2890	-130	5	-4.30	2538288430	876563	16.10	2960	2970	2845	3925	2115	3020	2895.66	1.45	-1381	-1432	3240	3130	2980	2870	2720	3055	2795	114	905	500	2110	5	1	22843356	660	-26.04	0.44	12	3.84	-111.00	6514.00	3720	20231004	-22.31	2220	20240423	30.18	3720	-22.31	20240223	2220	30.18	20240423	3720	-22.31	20231004	2220	30.18	20240423	5.33	N	031310	500	114 억		161782	N	N	0	N	00	N
89	20240614	090346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2915	-105	5	-3.48	519386760	176852	3.25	2960	2970	2910	3925	2115	3020	2936.63	1.31	-16418	-18637	3240	3130	2980	2870	2720	3055	2795	114	905	500	2110	5	1	22843356	666	-26.26	0.45	12	0.77	-111.00	6514.00	3720	20231004	-21.64	2220	20240423	31.31	3720	-21.64	20240223	2220	31.31	20240423	3720	-21.64	20231004	2220	31.31	20240423	5.33	N	031310	500	114 억		146745	N	N	0	N	00	N
90	20240613	160341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3020	85	2	2.90	15856509380	5349793	24.31	3080	3090	2830	3815	2055	2935	2963.90	1.46	16647	16550	3605	3270	2855	2520	2105	3437	2687	114	880	500	2050	5	1	22843356	690	-27.21	0.46	12	23.42	-111.00	6514.00	3720	20231004	-18.82	2220	20240423	36.04	3720	-18.82	20240223	2220	36.04	20240423	3720	-18.82	20231004	2220	36.04	20240423	5.21	N	031310	500	114 억		163163	N	N	0	N	00	N
91	20240613	150348	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2935	0	3	0.00	14798886540	4996187	22.71	3080	3090	2830	3815	2055	2935	2962.04	1.45	16088	22535	3605	3270	2855	2520	2105	3437	2687	114	880	500	2050	5	1	22843356	670	-26.44	0.45	12	21.87	-111.00	6514.00	3720	20231004	-21.10	2220	20240423	32.21	3720	-21.10	20240223	2220	32.21	20240423	3720	-21.10	20231004	2220	32.21	20240423	5.21	N	031310	500	114 억		162604	N	N	0	N	00	N
92	20240613	140343	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2880	-55	5	-1.87	14289870565	4822799	21.92	3080	3090	2830	3815	2055	2935	2962.99	1.34	2973	9400	3605	3270	2855	2520	2105	3437	2687	114	880	500	2050	5	1	22843356	658	-25.95	0.44	12	21.11	-111.00	6514.00	3720	20231004	-22.58	2220	20240423	29.73	3720	-22.58	20240223	2220	29.73	20240423	3720	-22.58	20231004	2220	29.73	20240423	5.21	N	031310	500	114 억		149489	N	N	0	N	00	N
93	20240613	130345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2930	-5	5	-0.17	13542050655	4565617	20.75	3080	3090	2830	3815	2055	2935	2966.10	1.26	-5787	640	3605	3270	2855	2520	2105	3437	2687	114	880	500	2050	5	1	22843356	669	-26.40	0.45	12	19.99	-111.00	6514.00	3720	20231004	-21.24	2220	20240423	31.98	3720	-21.24	20240223	2220	31.98	20240423	3720	-21.24	20231004	2220	31.98	20240423	5.21	N	031310	500	114 억		140729	N	N	0	N	00	N
94	20240613	120345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2965	30	2	1.02	13109710725	4419269	20.09	3080	3090	2830	3815	2055	2935	2966.49	1.37	6381	12808	3605	3270	2855	2520	2105	3437	2687	114	880	500	2050	5	1	22843356	677	-26.71	0.46	12	19.35	-111.00	6514.00	3720	20231004	-20.30	2220	20240423	33.56	3720	-20.30	20240223	2220	33.56	20240423	3720	-20.30	20231004	2220	33.56	20240423	5.21	N	031310	500	114 억		152897	N	N	0	N	00	N
95	20240613	110341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2910	-25	5	-0.85	12336415425	4156670	18.89	3080	3090	2830	3815	2055	2935	2967.87	1.32	1646	8242	3605	3270	2855	2520	2105	3437	2687	114	880	500	2050	5	1	22843356	665	-26.22	0.45	12	18.20	-111.00	6514.00	3720	20231004	-21.77	2220	20240423	31.08	3720	-21.77	20240223	2220	31.08	20240423	3720	-21.77	20231004	2220	31.08	20240423	5.21	N	031310	500	114 억		148162	N	N	0	N	00	N
96	20240613	100342	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2940	5	2	0.17	7797853895	2642133	12.01	3080	3090	2830	3815	2055	2935	2951.35	1.38	7592	14090	3605	3270	2855	2520	2105	3437	2687	114	880	500	2050	5	1	22843356	672	-26.49	0.45	12	11.57	-111.00	6514.00	3720	20231004	-20.97	2220	20240423	32.43	3720	-20.97	20240223	2220	32.43	20240423	3720	-20.97	20231004	2220	32.43	20240423	5.21	N	031310	500	114 억		154108	N	N	0	N	00	N
97	20240613	090345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2935	0	3	0.00	2623441490	863420	3.92	3080	3090	2935	3815	2055	2935	3038.51	0.96	-39051	-32526	3605	3270	2855	2520	2105	3437	2687	114	880	500	2050	5	1	22843356	670	-26.44	0.45	12	3.78	-111.00	6514.00	3720	20231004	-21.10	2220	20240423	32.21	3720	-21.10	20240223	2220	32.21	20240423	3720	-21.10	20231004	2220	32.21	20240423	5.21	N	031310	500	114 억		107465	N	N	0	N	00	N
98	20240612	160339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2935	475	2	19.31	64189453210	21721161	2106.13	2450	3190	2440	3195	1725	2460	2955.19	1.31	-112284	-113272	2743	2601	2488	2346	2233	2672	2417	114	735	500	1720	5	1	22843356	670	-26.44	0.45	12	95.09	-111.00	6514.00	3720	20231004	-21.10	2220	20240423	32.21	3720	-21.10	20240223	2220	32.21	20240423	3720	-21.10	20231004	2220	32.21	20240423	5.25	N	031310	500	114 억		146516	N	N	0	N	00	N
99	20240612	150346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3175	715	2	29.07	55404328805	18792978	1822.21	2450	3190	2440	3195	1725	2460	2948.14	0.67	-184257	-185245	2743	2601	2488	2346	2233	2672	2417	114	735	500	1720	5	1	22843356	725	-28.60	0.49	12	82.27	-111.00	6514.00	3720	20231004	-14.65	2220	20240423	43.02	3720	-14.65	20240223	2220	43.02	20240423	3720	-14.65	20231004	2220	43.02	20240423	5.25	N	031310	500	114 억		74543	N	N	0	N	00	N
100	20240612	140341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2970	510	2	20.73	40307314555	13944513	1352.09	2450	3040	2440	3195	1725	2460	2890.55	0.77	-172656	-173611	2743	2601	2488	2346	2233	2672	2417	114	735	500	1720	5	1	22843356	678	-26.76	0.46	12	61.04	-111.00	6514.00	3720	20231004	-20.16	2220	20240423	33.78	3720	-20.16	20240223	2220	33.78	20240423	3720	-20.16	20231004	2220	33.78	20240423	5.25	N	031310	500	114 억		86144	N	N	0	N	00	N
101	20240612	130341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2980	520	2	21.14	27175168730	9556806	926.65	2450	3020	2440	3195	1725	2460	2843.54	1.04	-142475	-143430	2743	2601	2488	2346	2233	2672	2417	114	735	500	1720	5	1	22843356	681	-26.85	0.46	12	41.84	-111.00	6514.00	3720	20231004	-19.89	2220	20240423	34.23	3720	-19.89	20240223	2220	34.23	20240423	3720	-19.89	20231004	2220	34.23	20240423	5.25	N	031310	500	114 억		116325	N	N	0	N	00	N
102	20240612	120340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	220	2	8.94	2715458030	1037176	100.57	2450	2685	2440	3195	1725	2460	2618.13	1.86	-50257	-54263	2743	2601	2488	2346	2233	2672	2417	114	735	500	1720	5	1	22843356	612	-24.14	0.41	12	4.54	-111.00	6514.00	3720	20231004	-27.96	2220	20240423	20.72	3720	-27.96	20240223	2220	20.72	20240423	3720	-27.96	20231004	2220	20.72	20240423	5.25	N	031310	500	114 억		208543	N	N	0	N	00	N
103	20240612	110340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2640	180	2	7.32	1924892085	740622	71.81	2450	2680	2440	3195	1725	2460	2599.02	2.27	-4431	-8437	2743	2601	2488	2346	2233	2672	2417	114	735	500	1720	5	1	22843356	603	-23.78	0.41	12	3.24	-111.00	6514.00	3720	20231004	-29.03	2220	20240423	18.92	3720	-29.03	20240223	2220	18.92	20240423	3720	-29.03	20231004	2220	18.92	20240423	5.25	N	031310	500	114 억		254369	N	N	0	N	00	N
104	20240612	100340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2575	115	2	4.67	600754810	237361	23.02	2450	2580	2440	3195	1725	2460	2530.98	2.16	-17433	-22552	2743	2601	2488	2346	2233	2672	2417	114	735	500	1720	5	1	22843356	588	-23.20	0.40	12	1.04	-111.00	6514.00	3720	20231004	-30.78	2220	20240423	15.99	3720	-30.78	20240223	2220	15.99	20240423	3720	-30.78	20231004	2220	15.99	20240423	5.25	N	031310	500	114 억		241367	N	N	0	N	00	N
105	20240612	090340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2495	35	2	1.42	55226970	22444	2.18	2450	2500	2440	3195	1725	2460	2460.66	2.37	6846	-959	2743	2601	2488	2346	2233	2672	2417	114	735	500	1720	5	1	22843356	570	-22.48	0.38	12	0.10	-111.00	6514.00	3720	20231004	-32.93	2220	20240423	12.39	3720	-32.93	20240223	2220	12.39	20240423	3720	-32.93	20231004	2220	12.39	20240423	5.25	N	031310	500	114 억		265646	N	N	0	N	00	N
106	20240610	160337	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2405	0	3	0.00	254790740	105909	46.22	2450	2450	2390	3125	1685	2405	2405.75	2.37	-13736	-13940	2551	2477	2381	2307	2211	2515	2345	114	720	500	1680	5	1	22843356	549	-21.67	0.37	12	0.46	-111.00	6514.00	3720	20231004	-35.35	2220	20240423	8.33	3720	-35.35	20240223	2220	8.33	20240423	3720	-35.35	20231004	2220	8.33	20240423	5.27	N	031310	500	114 억		265436	N	N	0	N	00	N
107	20240610	150340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2405	0	3	0.00	248788280	103409	45.13	2450	2450	2390	3125	1685	2405	2405.87	2.38	-12786	-12990	2551	2477	2381	2307	2211	2515	2345	114	720	500	1680	5	1	22843356	549	-21.67	0.37	12	0.45	-111.00	6514.00	3720	20231004	-35.35	2220	20240423	8.33	3720	-35.35	20240223	2220	8.33	20240423	3720	-35.35	20231004	2220	8.33	20240423	5.27	N	031310	500	114 억		266386	N	N	0	N	00	N
108	20240610	140338	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2400	-5	5	-0.21	231771985	96315	42.04	2450	2450	2390	3125	1685	2405	2406.40	2.39	-11221	-11425	2551	2477	2381	2307	2211	2515	2345	114	720	500	1680	5	1	22843356	548	-21.62	0.37	12	0.42	-111.00	6514.00	3720	20231004	-35.48	2220	20240423	8.11	3720	-35.48	20240223	2220	8.11	20240423	3720	-35.48	20231004	2220	8.11	20240423	5.27	N	031310	500	114 억		267951	N	N	0	N	00	N
109	20240610	130338	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2405	0	3	0.00	175464655	72824	31.78	2450	2450	2390	3125	1685	2405	2409.43	2.41	-8970	-9706	2551	2477	2381	2307	2211	2515	2345	114	720	500	1680	5	1	22843356	549	-21.67	0.37	12	0.32	-111.00	6514.00	3720	20231004	-35.35	2220	20240423	8.33	3720	-35.35	20240223	2220	8.33	20240423	3720	-35.35	20231004	2220	8.33	20240423	5.27	N	031310	500	114 억		270202	N	N	0	N	00	N
110	20240610	120338	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	10	2	0.42	149479545	62023	27.07	2450	2450	2390	3125	1685	2405	2410.07	2.40	-10062	-10762	2551	2477	2381	2307	2211	2515	2345	114	720	500	1680	5	1	22843356	552	-21.76	0.37	12	0.27	-111.00	6514.00	3720	20231004	-35.08	2220	20240423	8.78	3720	-35.08	20240223	2220	8.78	20240423	3720	-35.08	20231004	2220	8.78	20240423	5.27	N	031310	500	114 억		269110	N	N	0	N	00	N
111	20240610	110340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2430	25	2	1.04	123066025	51050	22.28	2450	2450	2390	3125	1685	2405	2410.70	2.40	-10273	-10477	2551	2477	2381	2307	2211	2515	2345	114	720	500	1680	5	1	22843356	555	-21.89	0.37	12	0.22	-111.00	6514.00	3720	20231004	-34.68	2220	20240423	9.46	3720	-34.68	20240223	2220	9.46	20240423	3720	-34.68	20231004	2220	9.46	20240423	5.27	N	031310	500	114 억		268899	N	N	0	N	00	N
112	20240610	100339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2405	0	3	0.00	83528360	34708	15.15	2450	2450	2390	3125	1685	2405	2406.60	2.45	-4822	-5027	2551	2477	2381	2307	2211	2515	2345	114	720	500	1680	5	1	22843356	549	-21.67	0.37	12	0.15	-111.00	6514.00	3720	20231004	-35.35	2220	20240423	8.33	3720	-35.35	20240223	2220	8.33	20240423	3720	-35.35	20231004	2220	8.33	20240423	5.27	N	031310	500	114 억		274350	N	N	0	N	00	N
113	20240610	090344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	5	2	0.21	16192445	6656	2.90	2450	2450	2410	3125	1685	2405	2432.76	2.47	-2725	-2929	2551	2477	2381	2307	2211	2515	2345	114	720	500	1680	5	1	22843356	551	-21.71	0.37	12	0.03	-111.00	6514.00	3720	20231004	-35.22	2220	20240423	8.56	3720	-35.22	20240223	2220	8.56	20240423	3720	-35.22	20231004	2220	8.56	20240423	5.27	N	031310	500	114 억		276447	N	N	0	N	00	N
114	20240607	160348	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2405	130	2	5.71	534321570	224370	483.13	2285	2455	2285	2955	1595	2275	2380.49	2.49	30015	30196	2321	2297	2286	2262	2251	2292	2257	114	680	500	1590	5	1	22843356	549	-21.67	0.37	12	0.98	-111.00	6514.00	3720	20231004	-35.35	2220	20240423	8.33	3720	-35.35	20240223	2220	8.33	20240423	3720	-35.35	20231004	2220	8.33	20240423	5.25	N	031310	500	114 억		279172	N	N	0	N	00	N
115	20240607	150351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2410	135	2	5.93	506311710	212728	458.06	2285	2455	2285	2955	1595	2275	2380.09	2.49	30054	30031	2321	2297	2286	2262	2251	2292	2257	114	680	500	1590	5	1	22843356	551	-21.71	0.37	12	0.93	-111.00	6514.00	3720	20231004	-35.22	2220	20240423	8.56	3720	-35.22	20240223	2220	8.56	20240423	3720	-35.22	20231004	2220	8.56	20240423	5.25	N	031310	500	114 억		279211	N	N	0	N	00	N
116	20240607	140348	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2415	140	2	6.15	369223425	156184	336.31	2285	2430	2285	2955	1595	2275	2364.03	2.45	24917	24197	2321	2297	2286	2262	2251	2292	2257	114	680	500	1590	5	1	22843356	552	-21.76	0.37	12	0.68	-111.00	6514.00	3720	20231004	-35.08	2220	20240423	8.78	3720	-35.08	20240223	2220	8.78	20240423	3720	-35.08	20231004	2220	8.78	20240423	5.25	N	031310	500	114 억		274074	N	N	0	N	00	N
117	20240607	130349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	90	2	3.96	219811615	93970	202.34	2285	2380	2285	2955	1595	2275	2339.17	2.42	21906	21868	2321	2297	2286	2262	2251	2292	2257	114	680	500	1590	5	1	22843356	540	-21.31	0.36	12	0.41	-111.00	6514.00	3720	20231004	-36.42	2220	20240423	6.53	3720	-36.42	20240223	2220	6.53	20240423	3720	-36.42	20231004	2220	6.53	20240423	5.25	N	031310	500	114 억		271063	N	N	0	N	00	N
118	20240607	120349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2345	70	2	3.08	155713160	66846	143.94	2285	2350	2285	2955	1595	2275	2329.43	2.35	13480	13130	2321	2297	2286	2262	2251	2292	2257	114	680	500	1590	5	1	22843356	536	-21.13	0.36	12	0.29	-111.00	6514.00	3720	20231004	-36.96	2220	20240423	5.63	3720	-36.96	20240223	2220	5.63	20240423	3720	-36.96	20231004	2220	5.63	20240423	5.25	N	031310	500	114 억		262637	N	N	0	N	00	N
119	20240607	110349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2340	65	2	2.86	122328135	52604	113.27	2285	2345	2285	2955	1595	2275	2325.45	2.34	13148	12330	2321	2297	2286	2262	2251	2292	2257	114	680	500	1590	5	1	22843356	535	-21.08	0.36	12	0.23	-111.00	6514.00	3720	20231004	-37.10	2220	20240423	5.41	3720	-37.10	20240223	2220	5.41	20240423	3720	-37.10	20231004	2220	5.41	20240423	5.25	N	031310	500	114 억		262305	N	N	0	N	00	N
120	20240607	100348	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	45	2	1.98	56782380	24560	52.88	2285	2325	2285	2955	1595	2275	2311.99	2.28	6383	6072	2321	2297	2286	2262	2251	2292	2257	114	680	500	1590	5	1	22843356	530	-20.90	0.36	12	0.11	-111.00	6514.00	3720	20231004	-37.63	2220	20240423	4.50	3720	-37.63	20240223	2220	4.50	20240423	3720	-37.63	20231004	2220	4.50	20240423	5.25	N	031310	500	114 억		255540	N	N	0	N	00	N
121	20240607	090345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	25	2	1.10	6965040	3043	6.55	2285	2300	2285	2955	1595	2275	2288.87	2.23	978	845	2321	2297	2286	2262	2251	2292	2257	114	680	500	1590	5	1	22843356	525	-20.72	0.35	12	0.01	-111.00	6514.00	3720	20231004	-38.17	2220	20240423	3.60	3720	-38.17	20240223	2220	3.60	20240423	3720	-38.17	20231004	2220	3.60	20240423	5.25	N	031310	500	114 억		250135	N	N	0	N	00	N
122	20240605	160345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2275	-35	5	-1.52	100745630	43941	24.10	2290	2310	2275	3000	1620	2310	2293.47	2.23	1832	1804	2440	2375	2310	2245	2180	2342	2212	114	690	500	1610	5	1	22843356	520	-20.50	0.35	12	0.19	-111.00	6514.00	3720	20231004	-38.84	2220	20240423	2.48	3720	-38.84	20240223	2220	2.48	20240423	3720	-38.84	20231004	2220	2.48	20240423	5.17	N	031310	500	114 억		249157	N	N	0	N	00	N
123	20240605	150345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	-10	5	-0.43	78468060	34165	18.74	2290	2310	2280	3000	1620	2310	2296.74	2.22	1710	1686	2440	2375	2310	2245	2180	2342	2212	114	690	500	1610	5	1	22843356	525	-20.72	0.35	12	0.15	-111.00	6514.00	3720	20231004	-38.17	2220	20240423	3.60	3720	-38.17	20240223	2220	3.60	20240423	3720	-38.17	20231004	2220	3.60	20240423	5.17	N	031310	500	114 억		249035	N	N	0	N	00	N
124	20240605	140344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2310	0	3	0.00	70252895	30576	16.77	2290	2310	2285	3000	1620	2310	2297.65	2.24	3079	3055	2440	2375	2310	2245	2180	2342	2212	114	690	500	1610	5	1	22843356	528	-20.81	0.35	12	0.13	-111.00	6514.00	3720	20231004	-37.90	2220	20240423	4.05	3720	-37.90	20240223	2220	4.05	20240423	3720	-37.90	20231004	2220	4.05	20240423	5.17	N	031310	500	114 억		250404	N	N	0	N	00	N
125	20240605	130347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2295	-15	5	-0.65	56271390	24481	13.43	2290	2310	2290	3000	1620	2310	2298.57	2.24	3079	3055	2440	2375	2310	2245	2180	2342	2212	114	690	500	1610	5	1	22843356	524	-20.68	0.35	12	0.11	-111.00	6514.00	3720	20231004	-38.31	2220	20240423	3.38	3720	-38.31	20240223	2220	3.38	20240423	3720	-38.31	20231004	2220	3.38	20240423	5.17	N	031310	500	114 억		250404	N	N	0	N	00	N
126	20240605	120345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	-5	5	-0.22	45369305	19742	10.83	2290	2310	2290	3000	1620	2310	2298.11	2.24	3079	3055	2440	2375	2310	2245	2180	2342	2212	114	690	500	1610	5	1	22843356	527	-20.77	0.35	12	0.09	-111.00	6514.00	3720	20231004	-38.04	2220	20240423	3.83	3720	-38.04	20240223	2220	3.83	20240423	3720	-38.04	20231004	2220	3.83	20240423	5.17	N	031310	500	114 억		250404	N	N	0	N	00	N
127	20240605	110347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2295	-15	5	-0.65	37751890	16433	9.01	2290	2310	2290	3000	1620	2310	2297.32	2.24	3376	2833	2440	2375	2310	2245	2180	2342	2212	114	690	500	1610	5	1	22843356	524	-20.68	0.35	12	0.07	-111.00	6514.00	3720	20231004	-38.31	2220	20240423	3.38	3720	-38.31	20240223	2220	3.38	20240423	3720	-38.31	20231004	2220	3.38	20240423	5.17	N	031310	500	114 억		250701	N	N	0	N	00	N
128	20240605	100347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	-5	5	-0.22	21249960	9248	5.07	2290	2310	2290	3000	1620	2310	2297.79	2.22	657	633	2440	2375	2310	2245	2180	2342	2212	114	690	500	1610	5	1	22843356	527	-20.77	0.35	12	0.04	-111.00	6514.00	3720	20231004	-38.04	2220	20240423	3.83	3720	-38.04	20240223	2220	3.83	20240423	3720	-38.04	20231004	2220	3.83	20240423	5.17	N	031310	500	114 억		247982	N	N	0	N	00	N
129	20240605	090345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	-5	5	-0.22	6019655	2624	1.44	2290	2305	2290	3000	1620	2310	2294.08	2.22	947	774	2440	2375	2310	2245	2180	2342	2212	114	690	500	1610	5	1	22843356	527	-20.77	0.35	12	0.01	-111.00	6514.00	3720	20231004	-38.04	2220	20240423	3.83	3720	-38.04	20240223	2220	3.83	20240423	3720	-38.04	20231004	2220	3.83	20240423	5.17	N	031310	500	114 억		248272	N	N	0	N	00	N
130	20240604	160342	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2310	-65	5	-2.74	409545465	178800	274.25	2375	2375	2245	3085	1665	2375	2290.52	2.21	27939	27753	2421	2397	2366	2342	2311	2410	2355	114	710	500	1660	5	1	22843356	528	-20.81	0.35	12	0.78	-111.00	6514.00	3720	20231004	-37.90	2220	20240423	4.05	3720	-37.90	20240223	2220	4.05	20240423	3720	-37.90	20231004	2220	4.05	20240423	5.15	N	031310	500	114 억		247325	N	N	0	N	00	N
131	20240604	150344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	-55	5	-2.32	397842740	173746	266.49	2375	2375	2245	3085	1665	2375	2289.80	2.22	29280	29094	2421	2397	2366	2342	2311	2410	2355	114	710	500	1660	5	1	22843356	530	-20.90	0.36	12	0.76	-111.00	6514.00	3720	20231004	-37.63	2220	20240423	4.50	3720	-37.63	20240223	2220	4.50	20240423	3720	-37.63	20231004	2220	4.50	20240423	5.15	N	031310	500	114 억		248666	N	N	0	N	00	N
132	20240604	140345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	-70	5	-2.95	375085400	163860	251.33	2375	2375	2245	3085	1665	2375	2289.06	2.18	24709	26108	2421	2397	2366	2342	2311	2410	2355	114	710	500	1660	5	1	22843356	527	-20.77	0.35	12	0.72	-111.00	6514.00	3720	20231004	-38.04	2220	20240423	3.83	3720	-38.04	20240223	2220	3.83	20240423	3720	-38.04	20231004	2220	3.83	20240423	5.15	N	031310	500	114 억		244095	N	N	0	N	00	N
133	20240604	130343	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	-55	5	-2.32	357651735	156323	239.77	2375	2375	2245	3085	1665	2375	2287.90	2.18	24696	26261	2421	2397	2366	2342	2311	2410	2355	114	710	500	1660	5	1	22843356	530	-20.90	0.36	12	0.68	-111.00	6514.00	3720	20231004	-37.63	2220	20240423	4.50	3720	-37.63	20240223	2220	4.50	20240423	3720	-37.63	20231004	2220	4.50	20240423	5.15	N	031310	500	114 억		244082	N	N	0	N	00	N
134	20240604	120342	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2315	-60	5	-2.53	352387765	154052	236.29	2375	2375	2245	3085	1665	2375	2287.46	2.18	24676	26261	2421	2397	2366	2342	2311	2410	2355	114	710	500	1660	5	1	22843356	529	-20.86	0.36	12	0.67	-111.00	6514.00	3720	20231004	-37.77	2220	20240423	4.28	3720	-37.77	20240223	2220	4.28	20240423	3720	-37.77	20231004	2220	4.28	20240423	5.15	N	031310	500	114 억		244062	N	N	0	N	00	N
135	20240604	110341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2310	-65	5	-2.74	333705235	145986	223.92	2375	2375	2245	3085	1665	2375	2285.87	2.19	25967	27552	2421	2397	2366	2342	2311	2410	2355	114	710	500	1660	5	1	22843356	528	-20.81	0.35	12	0.64	-111.00	6514.00	3720	20231004	-37.90	2220	20240423	4.05	3720	-37.90	20240223	2220	4.05	20240423	3720	-37.90	20231004	2220	4.05	20240423	5.15	N	031310	500	114 억		245353	N	N	0	N	00	N
136	20240604	100341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	-75	5	-3.16	296502940	129759	199.03	2375	2375	2245	3085	1665	2375	2285.03	2.19	25550	26878	2421	2397	2366	2342	2311	2410	2355	114	710	500	1660	5	1	22843356	525	-20.72	0.35	12	0.57	-111.00	6514.00	3720	20231004	-38.17	2220	20240423	3.60	3720	-38.17	20240223	2220	3.60	20240423	3720	-38.17	20231004	2220	3.60	20240423	5.15	N	031310	500	114 억		244936	N	N	0	N	00	N
137	20240604	090344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	-10	5	-0.42	8471535	3606	5.53	2375	2375	2340	3085	1665	2375	2349.29	1.97	577	-13	2421	2397	2366	2342	2311	2410	2355	114	710	500	1660	5	1	22843356	540	-21.31	0.36	12	0.02	-111.00	6514.00	3720	20231004	-36.42	2220	20240423	6.53	3720	-36.42	20240223	2220	6.53	20240423	3720	-36.42	20231004	2220	6.53	20240423	5.15	N	031310	500	114 억		219963	N	N	0	N	00	N
138	20240603	160340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2375	15	2	0.64	153537275	65197	161.27	2345	2390	2335	3065	1655	2360	2354.87	1.96	3281	2941	2423	2391	2363	2331	2303	2407	2347	114	705	500	1650	5	1	22843356	543	-21.40	0.36	12	0.29	-111.00	6514.00	3720	20231004	-36.16	2220	20240423	6.98	3720	-36.16	20240223	2220	6.98	20240423	3720	-36.16	20231004	2220	6.98	20240423	5.17	N	031310	500	114 억		219386	N	N	0	N	00	N
139	20240603	150340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	0	3	0.00	145742630	61901	153.12	2345	2390	2335	3065	1655	2360	2354.45	1.96	3394	3054	2423	2391	2363	2331	2303	2407	2347	114	705	500	1650	5	1	22843356	539	-21.26	0.36	12	0.27	-111.00	6514.00	3720	20231004	-36.56	2220	20240423	6.31	3720	-36.56	20240223	2220	6.31	20240423	3720	-36.56	20231004	2220	6.31	20240423	5.17	N	031310	500	114 억		219499	N	N	0	N	00	N
140	20240603	140339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	0	3	0.00	116414975	49439	122.30	2345	2390	2335	3065	1655	2360	2354.72	1.96	3387	3047	2423	2391	2363	2331	2303	2407	2347	114	705	500	1650	5	1	22843356	539	-21.26	0.36	12	0.22	-111.00	6514.00	3720	20231004	-36.56	2220	20240423	6.31	3720	-36.56	20240223	2220	6.31	20240423	3720	-36.56	20231004	2220	6.31	20240423	5.17	N	031310	500	114 억		219492	N	N	0	N	00	N
141	20240603	130339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2335	-25	5	-1.06	84364270	35786	88.52	2345	2390	2335	3065	1655	2360	2357.47	1.95	2400	2060	2423	2391	2363	2331	2303	2407	2347	114	705	500	1650	5	1	22843356	533	-21.04	0.36	12	0.16	-111.00	6514.00	3720	20231004	-37.23	2220	20240423	5.18	3720	-37.23	20240223	2220	5.18	20240423	3720	-37.23	20231004	2220	5.18	20240423	5.17	N	031310	500	114 억		218505	N	N	0	N	00	N
142	20240603	120339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2345	-15	5	-0.64	66409565	28145	69.62	2345	2390	2340	3065	1655	2360	2359.55	1.94	1270	930	2423	2391	2363	2331	2303	2407	2347	114	705	500	1650	5	1	22843356	536	-21.13	0.36	12	0.12	-111.00	6514.00	3720	20231004	-36.96	2220	20240423	5.63	3720	-36.96	20240223	2220	5.63	20240423	3720	-36.96	20231004	2220	5.63	20240423	5.17	N	031310	500	114 억		217375	N	N	0	N	00	N
143	20240603	110337	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	0	3	0.00	44722925	18907	46.77	2345	2390	2340	3065	1655	2360	2365.42	1.93	475	135	2423	2391	2363	2331	2303	2407	2347	114	705	500	1650	5	1	22843356	539	-21.26	0.36	12	0.08	-111.00	6514.00	3720	20231004	-36.56	2220	20240423	6.31	3720	-36.56	20240223	2220	6.31	20240423	3720	-36.56	20231004	2220	6.31	20240423	5.17	N	031310	500	114 억		216580	N	N	0	N	00	N
144	20240603	100336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2375	15	2	0.64	27402965	11605	28.71	2345	2390	2340	3065	1655	2360	2361.31	1.94	1275	935	2423	2391	2363	2331	2303	2407	2347	114	705	500	1650	5	1	22843356	543	-21.40	0.36	12	0.05	-111.00	6514.00	3720	20231004	-36.16	2220	20240423	6.98	3720	-36.16	20240223	2220	6.98	20240423	3720	-36.16	20231004	2220	6.98	20240423	5.17	N	031310	500	114 억		217380	N	N	0	N	00	N
145	20240603	090336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2360	0	3	0.00	1395410	595	1.47	2345	2360	2345	3065	1655	2360	2345.23	1.93	70	-86	2423	2391	2363	2331	2303	2407	2347	114	705	500	1650	5	1	22843356	539	-21.26	0.36	12	0.00	-111.00	6514.00	3720	20231004	-36.56	2220	20240423	6.31	3720	-36.56	20240223	2220	6.31	20240423	3720	-36.56	20231004	2220	6.31	20240423	5.17	N	031310	500	114 억		216175	N	N	0	N	00	N