KissMeData/211270/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	161007	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14480	340	2	2.40	1620711040	112972	115.04	14160	14480	14110	18380	9900	14140	14345.73	0.00	0	2923	14460	14300	14130	13970	13800	14380	14050	75	4240	500	9890	10	1	15082304	2184	20.77	2.14	12	0.75	697.00	6769.00	20500	20240516	-29.37	10620	20230727	36.35	20500	-29.37	20240516	13600	6.47	20240102	20500	-29.37	20240516	10620	36.35	20230727	5.93	N	211270	500	75 억		0	N	N	2	N	00	N
3	20240628	151020	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14390	250	2	1.77	1464552180	102173	104.04	14160	14450	14110	18380	9900	14140	14334.04	0.00	0	2925	14460	14300	14130	13970	13800	14380	14050	75	4240	500	9890	10	1	15082304	2170	20.65	2.13	12	0.68	697.00	6769.00	20500	20240516	-29.80	10620	20230727	35.50	20500	-29.80	20240516	13600	5.81	20240102	20500	-29.80	20240516	10620	35.50	20230727	5.93	N	211270	500	75 억		0	N	N	470	N	00	N
4	20240628	141019	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14310	170	2	1.20	1153077160	80541	82.01	14160	14440	14110	18380	9900	14140	14316.65	0.00	0	-2222	14460	14300	14130	13970	13800	14380	14050	75	4240	500	9890	10	1	15082304	2158	20.53	2.11	12	0.53	697.00	6769.00	20500	20240516	-30.20	10620	20230727	34.75	20500	-30.20	20240516	13600	5.22	20240102	20500	-30.20	20240516	10620	34.75	20230727	5.93	N	211270	500	75 억		0	N	N	470	N	00	N
5	20240628	131019	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14280	140	2	0.99	1034479700	72260	73.58	14160	14440	14110	18380	9900	14140	14316.08	0.00	0	-2043	14460	14300	14130	13970	13800	14380	14050	75	4240	500	9890	10	1	15082304	2154	20.49	2.11	12	0.48	697.00	6769.00	20500	20240516	-30.34	10620	20230727	34.46	20500	-30.34	20240516	13600	5.00	20240102	20500	-30.34	20240516	10620	34.46	20230727	5.93	N	211270	500	75 억		0	N	N	470	N	00	N
6	20240628	121016	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14370	230	2	1.63	907053620	63363	64.52	14160	14440	14110	18380	9900	14140	14315.19	0.00	0	252	14460	14300	14130	13970	13800	14380	14050	75	4240	500	9890	10	1	15082304	2167	20.62	2.12	12	0.42	697.00	6769.00	20500	20240516	-29.90	10620	20230727	35.31	20500	-29.90	20240516	13600	5.66	20240102	20500	-29.90	20240516	10620	35.31	20230727	5.93	N	211270	500	75 억		0	N	N	470	N	00	N
7	20240628	111000	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14400	260	2	1.84	837413110	58507	59.58	14160	14440	14110	18380	9900	14140	14313.04	0.00	0	809	14460	14300	14130	13970	13800	14380	14050	75	4240	500	9890	10	1	15082304	2172	20.66	2.13	12	0.39	697.00	6769.00	20500	20240516	-29.76	10620	20230727	35.59	20500	-29.76	20240516	13600	5.88	20240102	20500	-29.76	20240516	10620	35.59	20230727	5.93	N	211270	500	75 억		0	N	N	470	N	00	N
8	20240628	100956	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14390	250	2	1.77	585806390	41024	41.77	14160	14410	14110	18380	9900	14140	14279.60	0.00	0	1336	14460	14300	14130	13970	13800	14380	14050	75	4240	500	9890	10	1	15082304	2170	20.65	2.13	12	0.27	697.00	6769.00	20500	20240516	-29.80	10620	20230727	35.50	20500	-29.80	20240516	13600	5.81	20240102	20500	-29.80	20240516	10620	35.50	20230727	5.93	N	211270	500	75 억		0	N	N	470	N	00	N
9	20240628	090959	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14160	20	2	0.14	98010550	6926	7.05	14160	14210	14110	18380	9900	14140	14151.10	0.00	0	-1638	14460	14300	14130	13970	13800	14380	14050	75	4240	500	9890	10	1	15082304	2136	20.32	2.09	12	0.05	697.00	6769.00	20500	20240516	-30.93	10620	20230727	33.33	20500	-30.93	20240516	13600	4.12	20240102	20500	-30.93	20240516	10620	33.33	20230727	5.93	N	211270	500	75 억		0	N	N	470	N	00	N
10	20240627	160952	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14140	80	2	0.57	1379463460	97551	109.75	14060	14290	13960	18270	9850	14060	14140.95	0.00	0	14897	14593	14326	14163	13896	13733	14245	13815	75	4210	500	9840	10	1	15082304	2133	20.29	2.09	12	0.65	697.00	6769.00	20500	20240516	-31.02	10620	20230727	33.15	20500	-31.02	20240516	13600	3.97	20240102	20500	-31.02	20240516	10620	33.15	20230727	5.90	N	211270	500	75 억		0	N	N	470	N	00	N
11	20240627	150958	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14130	70	2	0.50	1321670270	93463	105.15	14060	14290	13960	18270	9850	14060	14141.11	0.00	0	14453	14593	14326	14163	13896	13733	14245	13815	75	4210	500	9840	10	1	15082304	2131	20.27	2.09	12	0.62	697.00	6769.00	20500	20240516	-31.07	10620	20230727	33.05	20500	-31.07	20240516	13600	3.90	20240102	20500	-31.07	20240516	10620	33.05	20230727	5.90	N	211270	500	75 억		0	N	N	149	N	00	N
12	20240627	140955	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14140	80	2	0.57	977720330	69207	77.86	14060	14290	13960	18270	9850	14060	14127.48	0.00	0	814	14593	14326	14163	13896	13733	14245	13815	75	4210	500	9840	10	1	15082304	2133	20.29	2.09	12	0.46	697.00	6769.00	20500	20240516	-31.02	10620	20230727	33.15	20500	-31.02	20240516	13600	3.97	20240102	20500	-31.02	20240516	10620	33.15	20230727	5.90	N	211270	500	75 억		0	N	N	149	N	00	N
13	20240627	130955	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14070	10	2	0.07	785213260	55555	62.50	14060	14290	13960	18270	9850	14060	14133.98	0.00	0	-966	14593	14326	14163	13896	13733	14245	13815	75	4210	500	9840	10	1	15082304	2122	20.19	2.08	12	0.37	697.00	6769.00	20500	20240516	-31.37	10620	20230727	32.49	20500	-31.37	20240516	13600	3.46	20240102	20500	-31.37	20240516	10620	32.49	20230727	5.90	N	211270	500	75 억		0	N	N	149	N	00	N
14	20240627	120958	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14110	50	2	0.36	645479080	45644	51.35	14060	14290	13960	18270	9850	14060	14141.60	0.00	0	-1186	14593	14326	14163	13896	13733	14245	13815	75	4210	500	9840	10	1	15082304	2128	20.24	2.08	12	0.30	697.00	6769.00	20500	20240516	-31.17	10620	20230727	32.86	20500	-31.17	20240516	13600	3.75	20240102	20500	-31.17	20240516	10620	32.86	20230727	5.90	N	211270	500	75 억		0	N	N	149	N	00	N
15	20240627	110957	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14170	110	2	0.78	553610640	39145	44.04	14060	14290	13960	18270	9850	14060	14142.56	0.00	0	-1495	14593	14326	14163	13896	13733	14245	13815	75	4210	500	9840	10	1	15082304	2137	20.33	2.09	12	0.26	697.00	6769.00	20500	20240516	-30.88	10620	20230727	33.43	20500	-30.88	20240516	13600	4.19	20240102	20500	-30.88	20240516	10620	33.43	20230727	5.90	N	211270	500	75 억		0	N	N	149	N	00	N
16	20240627	100957	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14140	80	2	0.57	509803360	36047	40.55	14060	14290	13960	18270	9850	14060	14142.74	0.00	0	-1125	14593	14326	14163	13896	13733	14245	13815	75	4210	500	9840	10	1	15082304	2133	20.29	2.09	12	0.24	697.00	6769.00	20500	20240516	-31.02	10620	20230727	33.15	20500	-31.02	20240516	13600	3.97	20240102	20500	-31.02	20240516	10620	33.15	20230727	5.90	N	211270	500	75 억		0	N	N	149	N	00	N
17	20240627	090956	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14070	10	2	0.07	145629190	10387	11.69	14060	14070	13960	18270	9850	14060	14020.33	0.00	0	-1461	14593	14326	14163	13896	13733	14245	13815	75	4210	500	9840	10	1	15082304	2122	20.19	2.08	12	0.07	697.00	6769.00	20500	20240516	-31.37	10620	20230727	32.49	20500	-31.37	20240516	13600	3.46	20240102	20500	-31.37	20240516	10620	32.49	20230727	5.90	N	211270	500	75 억		0	N	N	149	N	00	N
18	20240626	160952	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14060	-170	5	-1.19	1206399880	85538	88.52	14390	14430	14000	18490	9970	14230	14103.76	0.00	0	-12849	14476	14352	14126	14002	13776	14415	14065	75	4260	500	9960	10	1	15082304	2121	20.17	2.08	12	0.57	697.00	6769.00	20500	20240516	-31.41	10620	20230727	32.39	20500	-31.41	20240516	13600	3.38	20240102	20500	-31.41	20240516	10620	32.39	20230727	6.01	N	211270	500	75 억		0	N	N	149	N	00	N
19	20240626	150957	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14040	-190	5	-1.34	1160621390	82281	85.15	14390	14430	14000	18490	9970	14230	14105.58	0.00	0	-12375	14476	14352	14126	14002	13776	14415	14065	75	4260	500	9960	10	1	15082304	2118	20.14	2.07	12	0.55	697.00	6769.00	20500	20240516	-31.51	10620	20230727	32.20	20500	-31.51	20240516	13600	3.24	20240102	20500	-31.51	20240516	10620	32.20	20230727	6.01	N	211270	500	75 억		0	N	N	0	N	00	N
20	20240626	140953	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14030	-200	5	-1.41	973835070	68972	71.38	14390	14430	14020	18490	9970	14230	14119.28	0.00	0	-11011	14476	14352	14126	14002	13776	14415	14065	75	4260	500	9960	10	1	15082304	2116	20.13	2.07	12	0.46	697.00	6769.00	20500	20240516	-31.56	10620	20230727	32.11	20500	-31.56	20240516	13600	3.16	20240102	20500	-31.56	20240516	10620	32.11	20230727	6.01	N	211270	500	75 억		0	N	N	0	N	00	N
21	20240626	130955	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14050	-180	5	-1.26	793091660	56093	58.05	14390	14430	14030	18490	9970	14230	14138.87	0.00	0	-8948	14476	14352	14126	14002	13776	14415	14065	75	4260	500	9960	10	1	15082304	2119	20.16	2.08	12	0.37	697.00	6769.00	20500	20240516	-31.46	10620	20230727	32.30	20500	-31.46	20240516	13600	3.31	20240102	20500	-31.46	20240516	10620	32.30	20230727	6.01	N	211270	500	75 억		0	N	N	0	N	00	N
22	20240626	120954	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14050	-180	5	-1.26	732921380	51811	53.62	14390	14430	14040	18490	9970	14230	14146.06	0.00	0	-9247	14476	14352	14126	14002	13776	14415	14065	75	4260	500	9960	10	1	15082304	2119	20.16	2.08	12	0.34	697.00	6769.00	20500	20240516	-31.46	10620	20230727	32.30	20500	-31.46	20240516	13600	3.31	20240102	20500	-31.46	20240516	10620	32.30	20230727	6.01	N	211270	500	75 억		0	N	N	0	N	00	N
23	20240626	110955	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14080	-150	5	-1.05	620468160	43813	45.34	14390	14430	14070	18490	9970	14230	14161.74	0.00	0	-7428	14476	14352	14126	14002	13776	14415	14065	75	4260	500	9960	10	1	15082304	2124	20.20	2.08	12	0.29	697.00	6769.00	20500	20240516	-31.32	10620	20230727	32.58	20500	-31.32	20240516	13600	3.53	20240102	20500	-31.32	20240516	10620	32.58	20230727	6.01	N	211270	500	75 억		0	N	N	0	N	00	N
24	20240626	100953	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14100	-130	5	-0.91	384866330	27085	28.03	14390	14430	14090	18490	9970	14230	14209.57	0.00	0	-8850	14476	14352	14126	14002	13776	14415	14065	75	4260	500	9960	10	1	15082304	2127	20.23	2.08	12	0.18	697.00	6769.00	20500	20240516	-31.22	10620	20230727	32.77	20500	-31.22	20240516	13600	3.68	20240102	20500	-31.22	20240516	10620	32.77	20230727	6.01	N	211270	500	75 억		0	N	N	0	N	00	N
25	20240626	090955	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14210	-20	5	-0.14	175349430	12269	12.70	14390	14430	14210	18490	9970	14230	14292.07	0.00	0	-6479	14476	14352	14126	14002	13776	14415	14065	75	4260	500	9960	10	1	15082304	2143	20.39	2.10	12	0.08	697.00	6769.00	20500	20240516	-30.68	10620	20230727	33.80	20500	-30.68	20240516	13600	4.49	20240102	20500	-30.68	20240516	10620	33.80	20230727	6.01	N	211270	500	75 억		0	N	N	0	N	00	N
26	20240625	160952	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14230	170	2	1.21	1344068520	95620	88.09	13950	14250	13900	18270	9850	14060	14056.12	0.00	0	13780	14646	14352	14186	13892	13726	14270	13810	75	4210	500	9840	10	1	15082304	2146	20.42	2.10	12	0.63	697.00	6769.00	20500	20240516	-30.59	10620	20230727	33.99	20500	-30.59	20240516	13600	4.63	20240102	20500	-30.59	20240516	10620	33.99	20230727	6.36	N	211270	500	75 억		0	N	N	0	N	00	N
27	20240625	150950	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14220	160	2	1.14	1226519530	87357	80.48	13950	14230	13900	18270	9850	14060	14040.31	0.00	0	15568	14646	14352	14186	13892	13726	14270	13810	75	4210	500	9840	10	1	15082304	2145	20.40	2.10	12	0.58	697.00	6769.00	20500	20240516	-30.63	10620	20230727	33.90	20500	-30.63	20240516	13600	4.56	20240102	20500	-30.63	20240516	10620	33.90	20230727	6.36	N	211270	500	75 억		0	N	N	0	N	00	N
28	20240625	140953	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14080	20	2	0.14	1000323760	71353	65.73	13950	14180	13900	18270	9850	14060	14019.37	0.00	0	6928	14646	14352	14186	13892	13726	14270	13810	75	4210	500	9840	10	1	15082304	2124	20.20	2.08	12	0.47	697.00	6769.00	20500	20240516	-31.32	10620	20230727	32.58	20500	-31.32	20240516	13600	3.53	20240102	20500	-31.32	20240516	10620	32.58	20230727	6.36	N	211270	500	75 억		0	N	N	0	N	00	N
29	20240625	130954	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14180	120	2	0.85	890937560	63611	58.60	13950	14180	13900	18270	9850	14060	14006.03	0.00	0	6878	14646	14352	14186	13892	13726	14270	13810	75	4210	500	9840	10	1	15082304	2139	20.34	2.09	12	0.42	697.00	6769.00	20500	20240516	-30.83	10620	20230727	33.52	20500	-30.83	20240516	13600	4.26	20240102	20500	-30.83	20240516	10620	33.52	20230727	6.36	N	211270	500	75 억		0	N	N	0	N	00	N
30	20240625	120956	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14110	50	2	0.36	783181710	55990	51.58	13950	14180	13900	18270	9850	14060	13987.89	0.00	0	8120	14646	14352	14186	13892	13726	14270	13810	75	4210	500	9840	10	1	15082304	2128	20.24	2.08	12	0.37	697.00	6769.00	20500	20240516	-31.17	10620	20230727	32.86	20500	-31.17	20240516	13600	3.75	20240102	20500	-31.17	20240516	10620	32.86	20230727	6.36	N	211270	500	75 억		0	N	N	0	N	00	N
31	20240625	110954	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14010	-50	5	-0.36	619411050	44355	40.86	13950	14100	13900	18270	9850	14060	13964.85	0.00	0	6915	14646	14352	14186	13892	13726	14270	13810	75	4210	500	9840	10	1	15082304	2113	20.10	2.07	12	0.29	697.00	6769.00	20500	20240516	-31.66	10620	20230727	31.92	20500	-31.66	20240516	13600	3.01	20240102	20500	-31.66	20240516	10620	31.92	20230727	6.36	N	211270	500	75 억		0	N	N	0	N	00	N
32	20240625	100952	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	13970	-90	5	-0.64	482800740	34581	31.86	13950	14100	13900	18270	9850	14060	13961.45	0.00	0	2893	14646	14352	14186	13892	13726	14270	13810	75	4210	500	9840	10	1	15082304	2107	20.04	2.06	12	0.23	697.00	6769.00	20500	20240516	-31.85	10620	20230727	31.54	20500	-31.85	20240516	13600	2.72	20240102	20500	-31.85	20240516	10620	31.54	20230727	6.36	N	211270	500	75 억		0	N	N	0	N	00	N
33	20240625	090952	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14030	-30	5	-0.21	110517460	7895	7.27	13950	14100	13950	18270	9850	14060	13998.41	0.00	0	3342	14646	14352	14186	13892	13726	14270	13810	75	4210	500	9840	10	1	15082304	2116	20.13	2.07	12	0.05	697.00	6769.00	20500	20240516	-31.56	10620	20230727	32.11	20500	-31.56	20240516	13600	3.16	20240102	20500	-31.56	20240516	10620	32.11	20230727	6.36	N	211270	500	75 억		0	N	N	0	N	00	N
34	20240624	160949	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14060	-190	5	-1.33	1515172230	106917	51.05	14100	14480	14020	18520	9980	14250	14171.91	0.00	0	1950	15003	14626	14433	14056	13863	14530	13960	75	4270	500	9970	10	1	15082304	2121	20.17	2.08	12	0.71	697.00	6769.00	20500	20240516	-31.41	10620	20230727	32.39	20500	-31.41	20240516	13600	3.38	20240102	20500	-31.41	20240516	10620	32.39	20230727	6.39	N	211270	500	75 억		0	N	N	3	N	00	N
35	20240624	150949	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14050	-200	5	-1.40	1402729430	98911	47.23	14100	14480	14020	18520	9980	14250	14181.73	0.00	0	1899	15003	14626	14433	14056	13863	14530	13960	75	4270	500	9970	10	1	15082304	2119	20.16	2.08	12	0.66	697.00	6769.00	20500	20240516	-31.46	10620	20230727	32.30	20500	-31.46	20240516	13600	3.31	20240102	20500	-31.46	20240516	10620	32.30	20230727	6.39	N	211270	500	75 억		0	N	N	3	N	00	N
36	20240624	140950	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14070	-180	5	-1.26	1208210960	85062	40.62	14100	14480	14050	18520	9980	14250	14203.89	0.00	0	1155	15003	14626	14433	14056	13863	14530	13960	75	4270	500	9970	10	1	15082304	2122	20.19	2.08	12	0.56	697.00	6769.00	20500	20240516	-31.37	10620	20230727	32.49	20500	-31.37	20240516	13600	3.46	20240102	20500	-31.37	20240516	10620	32.49	20230727	6.39	N	211270	500	75 억		0	N	N	3	N	00	N
37	20240624	130948	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14080	-170	5	-1.19	1103035440	77582	37.04	14100	14480	14060	18520	9980	14250	14217.67	0.00	0	1124	15003	14626	14433	14056	13863	14530	13960	75	4270	500	9970	10	1	15082304	2124	20.20	2.08	12	0.51	697.00	6769.00	20500	20240516	-31.32	10620	20230727	32.58	20500	-31.32	20240516	13600	3.53	20240102	20500	-31.32	20240516	10620	32.58	20230727	6.39	N	211270	500	75 억		0	N	N	3	N	00	N
38	20240624	120949	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14080	-170	5	-1.19	996976750	70051	33.45	14100	14480	14060	18520	9980	14250	14232.16	0.00	0	1016	15003	14626	14433	14056	13863	14530	13960	75	4270	500	9970	10	1	15082304	2124	20.20	2.08	12	0.46	697.00	6769.00	20500	20240516	-31.32	10620	20230727	32.58	20500	-31.32	20240516	13600	3.53	20240102	20500	-31.32	20240516	10620	32.58	20230727	6.39	N	211270	500	75 억		0	N	N	3	N	00	N
39	20240624	110951	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14100	-150	5	-1.05	883838660	62017	29.61	14100	14480	14100	18520	9980	14250	14251.55	0.00	0	1659	15003	14626	14433	14056	13863	14530	13960	75	4270	500	9970	10	1	15082304	2127	20.23	2.08	12	0.41	697.00	6769.00	20500	20240516	-31.22	10620	20230727	32.77	20500	-31.22	20240516	13600	3.68	20240102	20500	-31.22	20240516	10620	32.77	20230727	6.39	N	211270	500	75 억		0	N	N	3	N	00	N
40	20240624	100950	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14300	50	2	0.35	613599430	42931	20.50	14100	14480	14100	18520	9980	14250	14292.69	0.00	0	2033	15003	14626	14433	14056	13863	14530	13960	75	4270	500	9970	10	1	15082304	2157	20.52	2.11	12	0.28	697.00	6769.00	20500	20240516	-30.24	10620	20230727	34.65	20500	-30.24	20240516	13600	5.15	20240102	20500	-30.24	20240516	10620	34.65	20230727	6.39	N	211270	500	75 억		0	N	N	3	N	00	N
41	20240624	090949	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14180	-70	5	-0.49	141642970	10022	4.79	14100	14250	14100	18520	9980	14250	14133.20	0.00	0	1042	15003	14626	14433	14056	13863	14530	13960	75	4270	500	9970	10	1	15082304	2139	20.34	2.09	12	0.07	697.00	6769.00	20500	20240516	-30.83	10620	20230727	33.52	20500	-30.83	20240516	13600	4.26	20240102	20500	-30.83	20240516	10620	33.52	20230727	6.39	N	211270	500	75 억		0	N	N	3	N	00	N
42	20240621	160917	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14250	-500	5	-3.39	2984670070	207719	261.50	14780	14810	14240	19170	10330	14750	14368.96	0.00	0	1330	15236	14992	14856	14612	14476	14925	14545	75	4420	500	10320	10	1	15082304	2149	20.44	2.11	12	1.38	697.00	6769.00	20500	20240516	-30.49	10620	20230727	34.18	20500	-30.49	20240516	13600	4.78	20240102	20500	-30.49	20240516	10620	34.18	20230727	6.38	N	211270	500	75 억		0	N	N	3	N	00	N
43	20240621	150918	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14260	-490	5	-3.32	2838589170	197468	248.60	14780	14810	14240	19170	10330	14750	14374.92	0.00	0	1174	15236	14992	14856	14612	14476	14925	14545	75	4420	500	10320	10	1	15082304	2151	20.46	2.11	12	1.31	697.00	6769.00	20500	20240516	-30.44	10620	20230727	34.27	20500	-30.44	20240516	13600	4.85	20240102	20500	-30.44	20240516	10620	34.27	20230727	6.38	N	211270	500	75 억		0	N	N	7	N	00	N
44	20240621	140916	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14300	-450	5	-3.05	2444199070	169842	213.82	14780	14810	14240	19170	10330	14750	14391.01	0.00	0	1126	15236	14992	14856	14612	14476	14925	14545	75	4420	500	10320	10	1	15082304	2157	20.52	2.11	12	1.13	697.00	6769.00	20500	20240516	-30.24	10620	20230727	34.65	20500	-30.24	20240516	13600	5.15	20240102	20500	-30.24	20240516	10620	34.65	20230727	6.38	N	211270	500	75 억		0	N	N	7	N	00	N
45	20240621	130918	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14320	-430	5	-2.92	2144769060	148922	187.48	14780	14810	14240	19170	10330	14750	14401.95	0.00	0	1712	15236	14992	14856	14612	14476	14925	14545	75	4420	500	10320	10	1	15082304	2160	20.55	2.12	12	0.99	697.00	6769.00	20500	20240516	-30.15	10620	20230727	34.84	20500	-30.15	20240516	13600	5.29	20240102	20500	-30.15	20240516	10620	34.84	20230727	6.38	N	211270	500	75 억		0	N	N	7	N	00	N
46	20240621	120920	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14280	-470	5	-3.19	1998397430	138679	174.59	14780	14810	14240	19170	10330	14750	14410.23	0.00	0	878	15236	14992	14856	14612	14476	14925	14545	75	4420	500	10320	10	1	15082304	2154	20.49	2.11	12	0.92	697.00	6769.00	20500	20240516	-30.34	10620	20230727	34.46	20500	-30.34	20240516	13600	5.00	20240102	20500	-30.34	20240516	10620	34.46	20230727	6.38	N	211270	500	75 억		0	N	N	7	N	00	N
47	20240621	110918	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14400	-350	5	-2.37	1394203850	96488	121.47	14780	14810	14300	19170	10330	14750	14449.49	0.00	0	2173	15236	14992	14856	14612	14476	14925	14545	75	4420	500	10320	10	1	15082304	2172	20.66	2.13	12	0.64	697.00	6769.00	20500	20240516	-29.76	10620	20230727	35.59	20500	-29.76	20240516	13600	5.88	20240102	20500	-29.76	20240516	10620	35.59	20230727	6.38	N	211270	500	75 억		0	N	N	7	N	00	N
48	20240621	100915	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14390	-360	5	-2.44	1005495730	69386	87.35	14780	14810	14330	19170	10330	14750	14491.32	0.00	0	3184	15236	14992	14856	14612	14476	14925	14545	75	4420	500	10320	10	1	15082304	2170	20.65	2.13	12	0.46	697.00	6769.00	20500	20240516	-29.80	10620	20230727	35.50	20500	-29.80	20240516	13600	5.81	20240102	20500	-29.80	20240516	10620	35.50	20230727	6.38	N	211270	500	75 억		0	N	N	7	N	00	N
49	20240621	090921	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14620	-130	5	-0.88	174899960	11912	15.00	14780	14810	14600	19170	10330	14750	14682.64	0.00	0	-85	15236	14992	14856	14612	14476	14925	14545	75	4420	500	10320	10	1	15082304	2205	20.98	2.16	12	0.08	697.00	6769.00	20500	20240516	-28.68	10620	20230727	37.66	20500	-28.68	20240516	13600	7.50	20240102	20500	-28.68	20240516	10620	37.66	20230727	6.38	N	211270	500	75 억		0	N	N	7	N	00	N
50	20240620	160913	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14750	-50	5	-0.34	1155971280	78056	54.05	14780	15100	14720	19240	10360	14800	14809.55	0.00	0	1829	15246	15022	14866	14642	14486	14945	14565	75	4440	500	10360	10	1	15082304	2225	21.16	2.18	12	0.52	697.00	6769.00	20500	20240516	-28.05	10620	20230727	38.89	20500	-28.05	20240516	13600	8.46	20240102	20500	-28.05	20240516	10620	38.89	20230727	6.37	N	211270	500	75 억		0	N	N	7	N	00	N
51	20240620	150915	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14770	-30	5	-0.20	1027338390	69337	48.02	14780	15100	14720	19240	10360	14800	14816.60	0.00	0	1689	15246	15022	14866	14642	14486	14945	14565	75	4440	500	10360	10	1	15082304	2228	21.19	2.18	12	0.46	697.00	6769.00	20500	20240516	-27.95	10620	20230727	39.08	20500	-27.95	20240516	13600	8.60	20240102	20500	-27.95	20240516	10620	39.08	20230727	6.37	N	211270	500	75 억		0	N	N	168	N	00	N
52	20240620	140915	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14780	-20	5	-0.14	875745610	59073	40.91	14780	15100	14720	19240	10360	14800	14824.80	0.00	0	1497	15246	15022	14866	14642	14486	14945	14565	75	4440	500	10360	10	1	15082304	2229	21.21	2.18	12	0.39	697.00	6769.00	20500	20240516	-27.90	10620	20230727	39.17	20500	-27.90	20240516	13600	8.68	20240102	20500	-27.90	20240516	10620	39.17	20230727	6.37	N	211270	500	75 억		0	N	N	168	N	00	N
53	20240620	130915	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14820	20	2	0.14	751347120	50669	35.09	14780	15100	14720	19240	10360	14800	14828.54	0.00	0	1562	15246	15022	14866	14642	14486	14945	14565	75	4440	500	10360	10	1	15082304	2235	21.26	2.19	12	0.34	697.00	6769.00	20500	20240516	-27.71	10620	20230727	39.55	20500	-27.71	20240516	13600	8.97	20240102	20500	-27.71	20240516	10620	39.55	20230727	6.37	N	211270	500	75 억		0	N	N	168	N	00	N
54	20240620	120913	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14830	30	2	0.20	700706180	47250	32.72	14780	15100	14720	19240	10360	14800	14829.76	0.00	0	1574	15246	15022	14866	14642	14486	14945	14565	75	4440	500	10360	10	1	15082304	2237	21.28	2.19	12	0.31	697.00	6769.00	20500	20240516	-27.66	10620	20230727	39.64	20500	-27.66	20240516	13600	9.04	20240102	20500	-27.66	20240516	10620	39.64	20230727	6.37	N	211270	500	75 억		0	N	N	168	N	00	N
55	20240620	110916	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14830	30	2	0.20	612626820	41308	28.61	14780	15100	14720	19240	10360	14800	14830.71	0.00	0	1566	15246	15022	14866	14642	14486	14945	14565	75	4440	500	10360	10	1	15082304	2237	21.28	2.19	12	0.27	697.00	6769.00	20500	20240516	-27.66	10620	20230727	39.64	20500	-27.66	20240516	13600	9.04	20240102	20500	-27.66	20240516	10620	39.64	20230727	6.37	N	211270	500	75 억		0	N	N	168	N	00	N
56	20240620	100914	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14900	100	2	0.68	502631210	33913	23.48	14780	15100	14720	19240	10360	14800	14821.20	0.00	0	2062	15246	15022	14866	14642	14486	14945	14565	75	4440	500	10360	10	1	15082304	2247	21.38	2.20	12	0.22	697.00	6769.00	20500	20240516	-27.32	10620	20230727	40.30	20500	-27.32	20240516	13600	9.56	20240102	20500	-27.32	20240516	10620	40.30	20230727	6.37	N	211270	500	75 억		0	N	N	168	N	00	N
57	20240620	090920	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14790	-10	5	-0.07	117792290	7971	5.52	14780	14850	14750	19240	10360	14800	14777.61	0.00	0	796	15246	15022	14866	14642	14486	14945	14565	75	4440	500	10360	10	1	15082304	2231	21.22	2.18	12	0.05	697.00	6769.00	20500	20240516	-27.85	10620	20230727	39.27	20500	-27.85	20240516	13600	8.75	20240102	20500	-27.85	20240516	10620	39.27	20230727	6.37	N	211270	500	75 억		0	N	N	168	N	00	N
58	20240619	160910	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14800	-280	5	-1.86	2113642410	142656	105.81	15080	15090	14710	19600	10560	15080	14816.24	0.00	0	-8953	15313	15196	15033	14916	14753	15255	14975	75	4520	500	10550	10	1	15082304	2232	21.23	2.19	12	0.95	697.00	6769.00	20500	20240516	-27.80	10620	20230727	39.36	20500	-27.80	20240516	13600	8.82	20240102	20500	-27.80	20240516	10620	39.36	20230727	6.45	N	211270	500	75 억		0	N	N	168	N	00	N
59	20240619	150910	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14790	-290	5	-1.92	1971623530	133056	98.69	15080	15090	14710	19600	10560	15080	14817.86	0.00	0	-9279	15313	15196	15033	14916	14753	15255	14975	75	4520	500	10550	10	1	15082304	2231	21.22	2.18	12	0.88	697.00	6769.00	20500	20240516	-27.85	10620	20230727	39.27	20500	-27.85	20240516	13600	8.75	20240102	20500	-27.85	20240516	10620	39.27	20230727	6.45	N	211270	500	75 억		0	N	N	17	N	00	N
60	20240619	140917	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14810	-270	5	-1.79	1807937390	121991	90.49	15080	15090	14710	19600	10560	15080	14820.11	0.00	0	-9532	15313	15196	15033	14916	14753	15255	14975	75	4520	500	10550	10	1	15082304	2234	21.25	2.19	12	0.81	697.00	6769.00	20500	20240516	-27.76	10620	20230727	39.45	20500	-27.76	20240516	13600	8.90	20240102	20500	-27.76	20240516	10620	39.45	20230727	6.45	N	211270	500	75 억		0	N	N	17	N	00	N
61	20240619	130906	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14760	-320	5	-2.12	1662136550	112131	83.17	15080	15090	14710	19600	10560	15080	14823.01	0.00	0	-9528	15313	15196	15033	14916	14753	15255	14975	75	4520	500	10550	10	1	15082304	2226	21.18	2.18	12	0.74	697.00	6769.00	20500	20240516	-28.00	10620	20230727	38.98	20500	-28.00	20240516	13600	8.53	20240102	20500	-28.00	20240516	10620	38.98	20230727	6.45	N	211270	500	75 억		0	N	N	17	N	00	N
62	20240619	120908	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14740	-340	5	-2.25	1513684520	102064	75.70	15080	15090	14710	19600	10560	15080	14830.57	0.00	0	-10134	15313	15196	15033	14916	14753	15255	14975	75	4520	500	10550	10	1	15082304	2223	21.15	2.18	12	0.68	697.00	6769.00	20500	20240516	-28.10	10620	20230727	38.79	20500	-28.10	20240516	13600	8.38	20240102	20500	-28.10	20240516	10620	38.79	20230727	6.45	N	211270	500	75 억		0	N	N	17	N	00	N
63	20240619	110911	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14720	-360	5	-2.39	1260582310	84895	62.97	15080	15090	14710	19600	10560	15080	14848.54	0.00	0	-8588	15313	15196	15033	14916	14753	15255	14975	75	4520	500	10550	10	1	15082304	2220	21.12	2.17	12	0.56	697.00	6769.00	20500	20240516	-28.20	10620	20230727	38.61	20500	-28.20	20240516	13600	8.24	20240102	20500	-28.20	20240516	10620	38.61	20230727	6.45	N	211270	500	75 억		0	N	N	17	N	00	N
64	20240619	100913	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14840	-240	5	-1.59	723071420	48499	35.97	15080	15090	14800	19600	10560	15080	14908.76	0.00	0	-8171	15313	15196	15033	14916	14753	15255	14975	75	4520	500	10550	10	1	15082304	2238	21.29	2.19	12	0.32	697.00	6769.00	20500	20240516	-27.61	10620	20230727	39.74	20500	-27.61	20240516	13600	9.12	20240102	20500	-27.61	20240516	10620	39.74	20230727	6.45	N	211270	500	75 억		0	N	N	17	N	00	N
65	20240619	090917	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14960	-120	5	-0.80	150502850	10028	7.44	15080	15090	14950	19600	10560	15080	15007.77	0.00	0	-4114	15313	15196	15033	14916	14753	15255	14975	75	4520	500	10550	10	1	15082304	2256	21.46	2.21	12	0.07	697.00	6769.00	20500	20240516	-27.02	10620	20230727	40.87	20500	-27.02	20240516	13600	10.00	20240102	20500	-27.02	20240516	10620	40.87	20230727	6.45	N	211270	500	75 억		0	N	N	17	N	00	N
66	20240618	160906	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15080	170	2	1.14	2002982060	133343	82.89	14960	15150	14870	19380	10440	14910	15020.85	0.00	0	-1006	15450	15180	14940	14670	14430	15315	14805	75	4470	500	10430	10	1	15082304	2274	21.64	2.23	12	0.88	697.00	6769.00	20500	20240516	-26.44	10620	20230727	42.00	20500	-26.44	20240516	13600	10.88	20240102	20500	-26.44	20240516	10620	42.00	20230727	6.46	N	211270	500	75 억		0	N	N	17	N	00	N
67	20240618	150905	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15050	140	2	0.94	1843817980	122781	76.32	14960	15150	14870	19380	10440	14910	15017.13	0.00	0	138	15450	15180	14940	14670	14430	15315	14805	75	4470	500	10430	10	1	15082304	2270	21.59	2.22	12	0.81	697.00	6769.00	20500	20240516	-26.59	10620	20230727	41.71	20500	-26.59	20240516	13600	10.66	20240102	20500	-26.59	20240516	10620	41.71	20230727	6.46	N	211270	500	75 억		0	N	N	236	N	00	N
68	20240618	140908	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14960	50	2	0.34	1573823520	104804	65.15	14960	15150	14870	19380	10440	14910	15016.83	0.00	0	-5024	15450	15180	14940	14670	14430	15315	14805	75	4470	500	10430	10	1	15082304	2256	21.46	2.21	12	0.69	697.00	6769.00	20500	20240516	-27.02	10620	20230727	40.87	20500	-27.02	20240516	13600	10.00	20240102	20500	-27.02	20240516	10620	40.87	20230727	6.46	N	211270	500	75 억		0	N	N	236	N	00	N
69	20240618	130910	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15030	120	2	0.80	1355992660	90262	56.11	14960	15150	14870	19380	10440	14910	15022.85	0.00	0	-4986	15450	15180	14940	14670	14430	15315	14805	75	4470	500	10430	10	1	15082304	2267	21.56	2.22	12	0.60	697.00	6769.00	20500	20240516	-26.68	10620	20230727	41.53	20500	-26.68	20240516	13600	10.51	20240102	20500	-26.68	20240516	10620	41.53	20230727	6.46	N	211270	500	75 억		0	N	N	236	N	00	N
70	20240618	120908	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15000	90	2	0.60	1270283640	84552	52.56	14960	15150	14870	19380	10440	14910	15023.70	0.00	0	-4275	15450	15180	14940	14670	14430	15315	14805	75	4470	500	10430	10	1	15082304	2262	21.52	2.22	12	0.56	697.00	6769.00	20500	20240516	-26.83	10620	20230727	41.24	20500	-26.83	20240516	13600	10.29	20240102	20500	-26.83	20240516	10620	41.24	20230727	6.46	N	211270	500	75 억		0	N	N	236	N	00	N
71	20240618	110907	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15050	140	2	0.94	1058554840	70416	43.77	14960	15150	14870	19380	10440	14910	15032.87	0.00	0	-5533	15450	15180	14940	14670	14430	15315	14805	75	4470	500	10430	10	1	15082304	2270	21.59	2.22	12	0.47	697.00	6769.00	20500	20240516	-26.59	10620	20230727	41.71	20500	-26.59	20240516	13600	10.66	20240102	20500	-26.59	20240516	10620	41.71	20230727	6.46	N	211270	500	75 억		0	N	N	236	N	00	N
72	20240618	100905	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15090	180	2	1.21	677664090	45087	28.03	14960	15150	14870	19380	10440	14910	15030.14	0.00	0	376	15450	15180	14940	14670	14430	15315	14805	75	4470	500	10430	10	1	15082304	2276	21.65	2.23	12	0.30	697.00	6769.00	20500	20240516	-26.39	10620	20230727	42.09	20500	-26.39	20240516	13600	10.96	20240102	20500	-26.39	20240516	10620	42.09	20230727	6.46	N	211270	500	75 억		0	N	N	236	N	00	N
73	20240618	090914	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14980	70	2	0.47	146201170	9796	6.09	14960	15000	14870	19380	10440	14910	14924.58	0.00	0	-5589	15450	15180	14940	14670	14430	15315	14805	75	4470	500	10430	10	1	15082304	2259	21.49	2.21	12	0.06	697.00	6769.00	20500	20240516	-26.93	10620	20230727	41.05	20500	-26.93	20240516	13600	10.15	20240102	20500	-26.93	20240516	10620	41.05	20230727	6.46	N	211270	500	75 억		0	N	N	236	N	00	N
74	20240617	160900	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14910	70	2	0.47	2360696860	157167	51.27	14850	15210	14700	19290	10390	14840	15020.34	0.00	0	1955	15766	15302	15006	14542	14246	15155	14395	75	4450	500	10380	10	1	15082304	2249	21.39	2.20	12	1.04	697.00	6769.00	20500	20240516	-27.27	10620	20230727	40.40	20500	-27.27	20240516	13600	9.63	20240102	20500	-27.27	20240516	10620	40.40	20230727	6.41	N	211270	500	75 억		0	N	N	236	N	00	N
75	20240617	150906	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14920	80	2	0.54	2254437920	150041	48.95	14850	15210	14700	19290	10390	14840	15025.48	0.00	0	811	15766	15302	15006	14542	14246	15155	14395	75	4450	500	10380	10	1	15082304	2250	21.41	2.20	12	0.99	697.00	6769.00	20500	20240516	-27.22	10620	20230727	40.49	20500	-27.22	20240516	13600	9.71	20240102	20500	-27.22	20240516	10620	40.49	20230727	6.41	N	211270	500	75 억		0	N	N	623	N	00	N
76	20240617	140857	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15070	230	2	1.55	1978970870	131653	42.95	14850	15210	14700	19290	10390	14840	15031.72	0.00	0	1075	15766	15302	15006	14542	14246	15155	14395	75	4450	500	10380	10	1	15082304	2273	21.62	2.23	12	0.87	697.00	6769.00	20500	20240516	-26.49	10620	20230727	41.90	20500	-26.49	20240516	13600	10.81	20240102	20500	-26.49	20240516	10620	41.90	20230727	6.41	N	211270	500	75 억		0	N	N	623	N	00	N
77	20240617	130857	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15070	230	2	1.55	1601016110	106661	34.79	14850	15210	14700	19290	10390	14840	15010.32	0.00	0	824	15766	15302	15006	14542	14246	15155	14395	75	4450	500	10380	10	1	15082304	2273	21.62	2.23	12	0.71	697.00	6769.00	20500	20240516	-26.49	10620	20230727	41.90	20500	-26.49	20240516	13600	10.81	20240102	20500	-26.49	20240516	10620	41.90	20230727	6.41	N	211270	500	75 억		0	N	N	623	N	00	N
78	20240617	120858	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15100	260	2	1.75	1419306980	94613	30.86	14850	15210	14700	19290	10390	14840	15001.18	0.00	0	1890	15766	15302	15006	14542	14246	15155	14395	75	4450	500	10380	10	1	15082304	2277	21.66	2.23	12	0.63	697.00	6769.00	20500	20240516	-26.34	10620	20230727	42.18	20500	-26.34	20240516	13600	11.03	20240102	20500	-26.34	20240516	10620	42.18	20230727	6.41	N	211270	500	75 억		0	N	N	623	N	00	N
79	20240617	110850	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15140	300	2	2.02	1197572140	79878	26.06	14850	15210	14700	19290	10390	14840	14992.52	0.00	0	3822	15766	15302	15006	14542	14246	15155	14395	75	4450	500	10380	10	1	15082304	2283	21.72	2.24	12	0.53	697.00	6769.00	20500	20240516	-26.15	10620	20230727	42.56	20500	-26.15	20240516	13600	11.32	20240102	20500	-26.15	20240516	10620	42.56	20230727	6.41	N	211270	500	75 억		0	N	N	623	N	00	N
80	20240617	100851	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15080	240	2	1.62	725377870	48599	15.85	14850	15110	14700	19290	10390	14840	14925.78	0.00	0	-1658	15766	15302	15006	14542	14246	15155	14395	75	4450	500	10380	10	1	15082304	2274	21.64	2.23	12	0.32	697.00	6769.00	20500	20240516	-26.44	10620	20230727	42.00	20500	-26.44	20240516	13600	10.88	20240102	20500	-26.44	20240516	10620	42.00	20230727	6.41	N	211270	500	75 억		0	N	N	623	N	00	N
81	20240617	090856	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14770	-70	5	-0.47	226529350	15299	4.99	14850	15000	14700	19290	10390	14840	14806.81	0.00	0	-5618	15766	15302	15006	14542	14246	15155	14395	75	4450	500	10380	10	1	15082304	2228	21.19	2.18	12	0.10	697.00	6769.00	20500	20240516	-27.95	10620	20230727	39.08	20500	-27.95	20240516	13600	8.60	20240102	20500	-27.95	20240516	10620	39.08	20230727	6.41	N	211270	500	75 억		0	N	N	623	N	00	N
82	20240614	160738	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14840	-550	5	-3.57	4534284520	304195	88.52	15470	15470	14710	20000	10780	15390	14905.73	0.00	0	6818	16070	15730	15480	15140	14890	15605	15015	75	4610	500	10770	10	1	15082304	2238	21.29	2.19	12	2.02	697.00	6769.00	20500	20240516	-27.61	10620	20230727	39.74	20500	-27.61	20240516	13600	9.12	20240102	20500	-27.61	20240516	10620	39.74	20230727	6.42	N	211270	500	75 억		0	N	N	623	N	00	N
83	20240614	150741	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14890	-500	5	-3.25	4162891600	279191	81.24	15470	15470	14710	20000	10780	15390	14910.37	0.00	0	2130	16070	15730	15480	15140	14890	15605	15015	75	4610	500	10770	10	1	15082304	2246	21.36	2.20	12	1.85	697.00	6769.00	20500	20240516	-27.37	10620	20230727	40.21	20500	-27.37	20240516	13600	9.49	20240102	20500	-27.37	20240516	10620	40.21	20230727	6.42	N	211270	500	75 억		0	N	N	221	N	00	N
84	20240614	140740	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15000	-390	5	-2.53	3790093250	254226	73.98	15470	15470	14710	20000	10780	15390	14908.16	0.00	0	1436	16070	15730	15480	15140	14890	15605	15015	75	4610	500	10770	10	1	15082304	2262	21.52	2.22	12	1.69	697.00	6769.00	20500	20240516	-26.83	10620	20230727	41.24	20500	-26.83	20240516	13600	10.29	20240102	20500	-26.83	20240516	10620	41.24	20230727	6.42	N	211270	500	75 억		0	N	N	221	N	00	N
85	20240614	130743	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14870	-520	5	-3.38	3493606930	234413	68.21	15470	15470	14710	20000	10780	15390	14903.42	0.00	0	489	16070	15730	15480	15140	14890	15605	15015	75	4610	500	10770	10	1	15082304	2243	21.33	2.20	12	1.55	697.00	6769.00	20500	20240516	-27.46	10620	20230727	40.02	20500	-27.46	20240516	13600	9.34	20240102	20500	-27.46	20240516	10620	40.02	20230727	6.42	N	211270	500	75 억		0	N	N	221	N	00	N
86	20240614	120744	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14850	-540	5	-3.51	3280498130	220077	64.04	15470	15470	14710	20000	10780	15390	14905.91	0.00	0	-495	16070	15730	15480	15140	14890	15605	15015	75	4610	500	10770	10	1	15082304	2240	21.31	2.19	12	1.46	697.00	6769.00	20500	20240516	-27.56	10620	20230727	39.83	20500	-27.56	20240516	13600	9.19	20240102	20500	-27.56	20240516	10620	39.83	20230727	6.42	N	211270	500	75 억		0	N	N	221	N	00	N
87	20240614	110842	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14820	-570	5	-3.70	3064616320	205520	59.80	15470	15470	14710	20000	10780	15390	14911.28	0.00	0	-1029	16070	15730	15480	15140	14890	15605	15015	75	4610	500	10770	10	1	15082304	2235	21.26	2.19	12	1.36	697.00	6769.00	20500	20240516	-27.71	10620	20230727	39.55	20500	-27.71	20240516	13600	8.97	20240102	20500	-27.71	20240516	10620	39.55	20230727	6.42	N	211270	500	75 억		0	N	N	221	N	00	N
88	20240614	100840	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	14860	-530	5	-3.44	2389028740	159763	46.49	15470	15470	14710	20000	10780	15390	14953.30	0.00	0	-808	16070	15730	15480	15140	14890	15605	15015	75	4610	500	10770	10	1	15082304	2241	21.32	2.20	12	1.06	697.00	6769.00	20500	20240516	-27.51	10620	20230727	39.92	20500	-27.51	20240516	13600	9.26	20240102	20500	-27.51	20240516	10620	39.92	20230727	6.42	N	211270	500	75 억		0	N	N	221	N	00	N
89	20240614	090846	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15310	-80	5	-0.52	185890500	12104	3.52	15470	15470	15300	20000	10780	15390	15357.50	0.00	0	-1002	16070	15730	15480	15140	14890	15605	15015	75	4610	500	10770	10	1	15082304	2309	21.97	2.26	12	0.08	697.00	6769.00	20500	20240516	-25.32	10620	20230727	44.16	20500	-25.32	20240516	13600	12.57	20240102	20500	-25.32	20240516	10620	44.16	20230727	6.42	N	211270	500	75 억		0	N	N	221	N	00	N
90	20240613	160832	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15390	-310	5	-1.97	5245039180	339673	130.45	15820	15820	15230	20400	10990	15700	15441.52	0.00	0	4356	16280	15990	15840	15550	15400	15915	15475	75	4700	500	10990	10	1	15082304	2321	22.08	2.27	12	2.25	697.00	6769.00	20500	20240516	-24.93	10620	20230727	44.92	20500	-24.93	20240516	13600	13.16	20240102	20500	-24.93	20240516	10620	44.92	20230727	6.27	N	211270	500	75 억		0	N	N	221	N	00	N
91	20240613	150847	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15400	-300	5	-1.91	5083539840	329182	126.43	15820	15820	15230	20400	10990	15700	15442.95	0.00	0	5081	16280	15990	15840	15550	15400	15915	15475	75	4700	500	10990	10	1	15082304	2323	22.09	2.28	12	2.18	697.00	6769.00	20500	20240516	-24.88	10620	20230727	45.01	20500	-24.88	20240516	13600	13.24	20240102	20500	-24.88	20240516	10620	45.01	20230727	6.27	N	211270	500	75 억		0	N	N	103	N	00	N
92	20240613	140838	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15430	-270	5	-1.72	4792233060	310255	119.16	15820	15820	15230	20400	10990	15700	15446.11	0.00	0	4274	16280	15990	15840	15550	15400	15915	15475	75	4700	500	10990	10	1	15082304	2327	22.14	2.28	12	2.06	697.00	6769.00	20500	20240516	-24.73	10620	20230727	45.29	20500	-24.73	20240516	13600	13.46	20240102	20500	-24.73	20240516	10620	45.29	20230727	6.27	N	211270	500	75 억		0	N	N	103	N	00	N
93	20240613	130838	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15370	-330	5	-2.10	4057597030	262772	100.92	15820	15820	15230	20400	10990	15700	15441.51	0.00	0	1464	16280	15990	15840	15550	15400	15915	15475	75	4700	500	10990	10	1	15082304	2318	22.05	2.27	12	1.74	697.00	6769.00	20500	20240516	-25.02	10620	20230727	44.73	20500	-25.02	20240516	13600	13.01	20240102	20500	-25.02	20240516	10620	44.73	20230727	6.27	N	211270	500	75 억		0	N	N	103	N	00	N
94	20240613	120840	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15340	-360	5	-2.29	3796407600	245739	94.38	15820	15820	15230	20400	10990	15700	15448.94	0.00	0	1126	16280	15990	15840	15550	15400	15915	15475	75	4700	500	10990	10	1	15082304	2314	22.01	2.27	12	1.63	697.00	6769.00	20500	20240516	-25.17	10620	20230727	44.44	20500	-25.17	20240516	13600	12.79	20240102	20500	-25.17	20240516	10620	44.44	20230727	6.27	N	211270	500	75 억		0	N	N	103	N	00	N
95	20240613	110833	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15310	-390	5	-2.48	3432124970	221942	85.24	15820	15820	15230	20400	10990	15700	15464.06	0.00	0	3263	16280	15990	15840	15550	15400	15915	15475	75	4700	500	10990	10	1	15082304	2309	21.97	2.26	12	1.47	697.00	6769.00	20500	20240516	-25.32	10620	20230727	44.16	20500	-25.32	20240516	13600	12.57	20240102	20500	-25.32	20240516	10620	44.16	20230727	6.27	N	211270	500	75 억		0	N	N	103	N	00	N
96	20240613	100832	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15550	-150	5	-0.96	1227307240	78410	30.11	15820	15820	15500	20400	10990	15700	15652.43	0.00	0	4600	16280	15990	15840	15550	15400	15915	15475	75	4700	500	10990	10	1	15082304	2345	22.31	2.30	12	0.52	697.00	6769.00	20500	20240516	-24.15	10620	20230727	46.42	20500	-24.15	20240516	13600	14.34	20240102	20500	-24.15	20240516	10620	46.42	20230727	6.27	N	211270	500	75 억		0	N	N	103	N	00	N
97	20240613	090841	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15800	100	2	0.64	174321840	11046	4.24	15820	15820	15690	20400	10990	15700	15781.44	0.00	0	-2401	16280	15990	15840	15550	15400	15915	15475	75	4700	500	10990	10	1	15082304	2383	22.67	2.33	12	0.07	697.00	6769.00	20500	20240516	-22.93	10620	20230727	48.78	20500	-22.93	20240516	13600	16.18	20240102	20500	-22.93	20240516	10620	48.78	20230727	6.27	N	211270	500	75 억		0	N	N	103	N	00	N
98	20240612	160825	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15700	-100	5	-0.63	4106349780	258729	119.93	16130	16130	15690	20500	11060	15800	15871.58	0.00	0	-3772	16133	15966	15743	15576	15353	15855	15465	75	4700	500	11060	10	1	15082304	2368	22.53	2.32	12	1.72	697.00	6769.00	20500	20240516	-23.41	10620	20230727	47.83	20500	-23.41	20240516	13600	15.44	20240102	20500	-23.41	20240516	10620	47.83	20230727	6.47	N	211270	500	75 억		0	N	N	103	N	00	N
99	20240612	150837	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15710	-90	5	-0.57	3905314010	245926	114.00	16130	16130	15700	20500	11060	15800	15880.08	0.00	0	-2691	16133	15966	15743	15576	15353	15855	15465	75	4700	500	11060	10	1	15082304	2369	22.54	2.32	12	1.63	697.00	6769.00	20500	20240516	-23.37	10620	20230727	47.93	20500	-23.37	20240516	13600	15.51	20240102	20500	-23.37	20240516	10620	47.93	20230727	6.47	N	211270	500	75 억		0	N	N	368	N	00	N
100	20240612	140829	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15750	-50	5	-0.32	3457625370	217465	100.81	16130	16130	15730	20500	11060	15800	15899.75	0.00	0	-466	16133	15966	15743	15576	15353	15855	15465	75	4700	500	11060	10	1	15082304	2375	22.60	2.33	12	1.44	697.00	6769.00	20500	20240516	-23.17	10620	20230727	48.31	20500	-23.17	20240516	13600	15.81	20240102	20500	-23.17	20240516	10620	48.31	20230727	6.47	N	211270	500	75 억		0	N	N	368	N	00	N
101	20240612	130831	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15820	20	2	0.13	2797199070	175584	81.39	16130	16130	15770	20500	11060	15800	15930.93	0.00	0	4669	16133	15966	15743	15576	15353	15855	15465	75	4700	500	11060	10	1	15082304	2386	22.70	2.34	12	1.16	697.00	6769.00	20500	20240516	-22.83	10620	20230727	48.96	20500	-22.83	20240516	13600	16.32	20240102	20500	-22.83	20240516	10620	48.96	20230727	6.47	N	211270	500	75 억		0	N	N	368	N	00	N
102	20240612	120828	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15840	40	2	0.25	2624325330	164656	76.33	16130	16130	15770	20500	11060	15800	15938.34	0.00	0	4240	16133	15966	15743	15576	15353	15855	15465	75	4700	500	11060	10	1	15082304	2389	22.73	2.34	12	1.09	697.00	6769.00	20500	20240516	-22.73	10620	20230727	49.15	20500	-22.73	20240516	13600	16.47	20240102	20500	-22.73	20240516	10620	49.15	20230727	6.47	N	211270	500	75 억		0	N	N	368	N	00	N
103	20240612	110828	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15970	170	2	1.08	2335949940	146490	67.91	16130	16130	15770	20500	11060	15800	15946.27	0.00	0	7519	16133	15966	15743	15576	15353	15855	15465	75	4700	500	11060	10	1	15082304	2409	22.91	2.36	12	0.97	697.00	6769.00	20500	20240516	-22.10	10620	20230727	50.38	20500	-22.10	20240516	13600	17.43	20240102	20500	-22.10	20240516	10620	50.38	20230727	6.47	N	211270	500	75 억		0	N	N	368	N	00	N
104	20240612	100831	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15920	120	2	0.76	1488564500	93470	43.33	16130	16130	15770	20500	11060	15800	15925.76	0.00	0	6860	16133	15966	15743	15576	15353	15855	15465	75	4700	500	11060	10	1	15082304	2401	22.84	2.35	12	0.62	697.00	6769.00	20500	20240516	-22.34	10620	20230727	49.91	20500	-22.34	20240516	13600	17.06	20240102	20500	-22.34	20240516	10620	49.91	20230727	6.47	N	211270	500	75 억		0	N	N	368	N	00	N
105	20240612	090831	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15840	40	2	0.25	650777430	40631	18.83	16130	16130	15780	20500	11060	15800	16017.46	0.00	0	-5151	16133	15966	15743	15576	15353	15855	15465	75	4700	500	11060	10	1	15082304	2389	22.73	2.34	12	0.27	697.00	6769.00	20500	20240516	-22.73	10620	20230727	49.15	20500	-22.73	20240516	13600	16.47	20240102	20500	-22.73	20240516	10620	49.15	20230727	6.47	N	211270	500	75 억		0	N	N	368	N	00	N
106	20240610	160823	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15740	100	2	0.64	2949784280	189605	56.12	15540	15780	15290	20300	10950	15640	15557.22	0.19	0	7049	16373	16006	15813	15446	15253	15910	15350	75	4660	500	10940	10	1	15082304	2374	22.58	2.33	12	1.26	697.00	6769.00	20500	20240516	-23.22	10620	20230727	48.21	20500	-23.22	20240516	13600	15.74	20240102	20500	-23.22	20240516	10620	48.21	20230727	6.48	N	211270	500	75 억		28517	N	N	409	N	00	N
107	20240610	150831	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15730	90	2	0.58	2824347670	181634	53.76	15540	15780	15290	20300	10950	15640	15549.61	0.19	0	7616	16373	16006	15813	15446	15253	15910	15350	75	4660	500	10940	10	1	15082304	2372	22.57	2.32	12	1.20	697.00	6769.00	20500	20240516	-23.27	10620	20230727	48.12	20500	-23.27	20240516	13600	15.66	20240102	20500	-23.27	20240516	10620	48.12	20230727	6.48	N	211270	500	75 억		28517	N	N	0	N	00	N
108	20240610	140826	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15750	110	2	0.70	2504575030	161303	47.74	15540	15780	15290	20300	10950	15640	15527.07	0.19	0	5661	16373	16006	15813	15446	15253	15910	15350	75	4660	500	10940	10	1	15082304	2375	22.60	2.33	12	1.07	697.00	6769.00	20500	20240516	-23.17	10620	20230727	48.31	20500	-23.17	20240516	13600	15.81	20240102	20500	-23.17	20240516	10620	48.31	20230727	6.48	N	211270	500	75 억		28517	N	N	0	N	00	N
109	20240610	130822	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15740	100	2	0.64	2348579940	151395	44.81	15540	15780	15290	20300	10950	15640	15512.85	0.19	0	5193	16373	16006	15813	15446	15253	15910	15350	75	4660	500	10940	10	1	15082304	2374	22.58	2.33	12	1.00	697.00	6769.00	20500	20240516	-23.22	10620	20230727	48.21	20500	-23.22	20240516	13600	15.74	20240102	20500	-23.22	20240516	10620	48.21	20230727	6.48	N	211270	500	75 억		28517	N	N	0	N	00	N
110	20240610	120825	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15690	50	2	0.32	2178546200	140580	41.61	15540	15780	15290	20300	10950	15640	15496.74	0.19	0	4689	16373	16006	15813	15446	15253	15910	15350	75	4660	500	10940	10	1	15082304	2366	22.51	2.32	12	0.93	697.00	6769.00	20500	20240516	-23.46	10620	20230727	47.74	20500	-23.46	20240516	13600	15.37	20240102	20500	-23.46	20240516	10620	47.74	20230727	6.48	N	211270	500	75 억		28517	N	N	0	N	00	N
111	20240610	110827	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15640	0	3	0.00	1787286850	115679	34.24	15540	15660	15290	20300	10950	15640	15450.24	0.19	0	-371	16373	16006	15813	15446	15253	15910	15350	75	4660	500	10940	10	1	15082304	2359	22.44	2.31	12	0.77	697.00	6769.00	20500	20240516	-23.71	10620	20230727	47.27	20500	-23.71	20240516	13600	15.00	20240102	20500	-23.71	20240516	10620	47.27	20230727	6.48	N	211270	500	75 억		28517	N	N	0	N	00	N
112	20240610	100825	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15300	-340	5	-2.17	1109079950	71879	21.28	15540	15640	15300	20300	10950	15640	15429.53	0.19	0	-16310	16373	16006	15813	15446	15253	15910	15350	75	4660	500	10940	10	1	15082304	2308	21.95	2.26	12	0.48	697.00	6769.00	20500	20240516	-25.37	10620	20230727	44.07	20500	-25.37	20240516	13600	12.50	20240102	20500	-25.37	20240516	10620	44.07	20230727	6.48	N	211270	500	75 억		28517	N	N	0	N	00	N
113	20240610	090830	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15510	-130	5	-0.83	245093160	15837	4.69	15540	15640	15400	20300	10950	15640	15474.94	0.19	0	-2079	16373	16006	15813	15446	15253	15910	15350	75	4660	500	10940	10	1	15082304	2339	22.25	2.29	12	0.11	697.00	6769.00	20500	20240516	-24.34	10620	20230727	46.05	20500	-24.34	20240516	13600	14.04	20240102	20500	-24.34	20240516	10620	46.05	20230727	6.48	N	211270	500	75 억		28517	N	N	0	N	00	N
114	20240607	160852	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15640	120	2	0.77	5269003600	332394	99.92	15700	16180	15620	20150	10870	15520	15852.08	0.10	0	13361	16026	15772	15496	15242	14966	15900	15370	75	4630	500	10860	10	1	15082304	2359	22.44	2.31	12	2.20	697.00	6769.00	20500	20240516	-23.71	10620	20230727	47.27	20500	-23.71	20240516	13600	15.00	20240102	20500	-23.71	20240516	10620	47.27	20230727	6.47	N	211270	500	75 억		15154	N	N	0	N	00	N
115	20240607	150859	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15640	120	2	0.77	4971313320	313363	94.20	15700	16180	15620	20150	10870	15520	15864.39	0.10	0	14184	16026	15772	15496	15242	14966	15900	15370	75	4630	500	10860	10	1	15082304	2359	22.44	2.31	12	2.08	697.00	6769.00	20500	20240516	-23.71	10620	20230727	47.27	20500	-23.71	20240516	13600	15.00	20240102	20500	-23.71	20240516	10620	47.27	20230727	6.47	N	211270	500	75 억		15154	N	N	0	N	00	N
116	20240607	140853	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15650	130	2	0.84	4543357090	286014	85.98	15700	16180	15620	20150	10870	15520	15885.09	0.10	0	17447	16026	15772	15496	15242	14966	15900	15370	75	4630	500	10860	10	1	15082304	2360	22.45	2.31	12	1.90	697.00	6769.00	20500	20240516	-23.66	10620	20230727	47.36	20500	-23.66	20240516	13600	15.07	20240102	20500	-23.66	20240516	10620	47.36	20230727	6.47	N	211270	500	75 억		15154	N	N	0	N	00	N
117	20240607	130849	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15760	240	2	1.55	4265740020	268345	80.67	15700	16180	15620	20150	10870	15520	15896.48	0.10	0	20512	16026	15772	15496	15242	14966	15900	15370	75	4630	500	10860	10	1	15082304	2377	22.61	2.33	12	1.78	697.00	6769.00	20500	20240516	-23.12	10620	20230727	48.40	20500	-23.12	20240516	13600	15.88	20240102	20500	-23.12	20240516	10620	48.40	20230727	6.47	N	211270	500	75 억		15154	N	N	0	N	00	N
118	20240607	120854	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15710	190	2	1.22	4070130900	255929	76.93	15700	16180	15620	20150	10870	15520	15903.36	0.10	0	23621	16026	15772	15496	15242	14966	15900	15370	75	4630	500	10860	10	1	15082304	2369	22.54	2.32	12	1.70	697.00	6769.00	20500	20240516	-23.37	10620	20230727	47.93	20500	-23.37	20240516	13600	15.51	20240102	20500	-23.37	20240516	10620	47.93	20230727	6.47	N	211270	500	75 억		15154	N	N	0	N	00	N
119	20240607	110840	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15640	120	2	0.77	3892635330	244603	73.53	15700	16180	15620	20150	10870	15520	15914.09	0.10	0	24412	16026	15772	15496	15242	14966	15900	15370	75	4630	500	10860	10	1	15082304	2359	22.44	2.31	12	1.62	697.00	6769.00	20500	20240516	-23.71	10620	20230727	47.27	20500	-23.71	20240516	13600	15.00	20240102	20500	-23.71	20240516	10620	47.27	20230727	6.47	N	211270	500	75 억		15154	N	N	0	N	00	N
120	20240607	100853	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15750	230	2	1.48	3456884880	216883	65.20	15700	16180	15650	20150	10870	15520	15938.94	0.10	0	30909	16026	15772	15496	15242	14966	15900	15370	75	4630	500	10860	10	1	15082304	2375	22.60	2.33	12	1.44	697.00	6769.00	20500	20240516	-23.17	10620	20230727	48.31	20500	-23.17	20240516	13600	15.81	20240102	20500	-23.17	20240516	10620	48.31	20230727	6.47	N	211270	500	75 억		15154	N	N	0	N	00	N
121	20240607	090852	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15980	460	2	2.96	1826723880	114172	34.32	15700	16180	15650	20150	10870	15520	15999.75	0.10	0	25658	16026	15772	15496	15242	14966	15900	15370	75	4630	500	10860	10	1	15082304	2410	22.93	2.36	12	0.76	697.00	6769.00	20500	20240516	-22.05	10620	20230727	50.47	20500	-22.05	20240516	13600	17.50	20240102	20500	-22.05	20240516	10620	50.47	20230727	6.47	N	211270	500	75 억		15154	N	N	0	N	00	N
122	20240605	160850	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15520	-20	5	-0.13	4984596450	322162	47.22	15510	15750	15220	20200	10880	15540	15471.81	0.14	0	-6178	16780	16160	15850	15230	14920	16005	15075	75	4660	500	10870	10	1	15082304	2341	22.27	2.29	12	2.14	697.00	6769.00	20500	20240516	-24.29	10620	20230727	46.14	20500	-24.29	20240516	13600	14.12	20240102	20500	-24.29	20240516	10620	46.14	20230727	6.37	N	211270	500	75 억		21295	N	N	10	N	00	N
123	20240605	150846	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15520	-20	5	-0.13	4752358110	307177	45.03	15510	15750	15220	20200	10880	15540	15470.61	0.14	0	-6119	16780	16160	15850	15230	14920	16005	15075	75	4660	500	10870	10	1	15082304	2341	22.27	2.29	12	2.04	697.00	6769.00	20500	20240516	-24.29	10620	20230727	46.14	20500	-24.29	20240516	13600	14.12	20240102	20500	-24.29	20240516	10620	46.14	20230727	6.37	N	211270	500	75 억		21295	N	N	10	N	00	N
124	20240605	140849	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15610	70	2	0.45	4300285980	278182	40.78	15510	15750	15220	20200	10880	15540	15457.92	0.14	0	5262	16780	16160	15850	15230	14920	16005	15075	75	4660	500	10870	10	1	15082304	2354	22.40	2.31	12	1.84	697.00	6769.00	20500	20240516	-23.85	10620	20230727	46.99	20500	-23.85	20240516	13600	14.78	20240102	20500	-23.85	20240516	10620	46.99	20230727	6.37	N	211270	500	75 억		21295	N	N	10	N	00	N
125	20240605	130848	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15610	70	2	0.45	4033033740	261055	38.27	15510	15750	15220	20200	10880	15540	15448.25	0.14	0	6438	16780	16160	15850	15230	14920	16005	15075	75	4660	500	10870	10	1	15082304	2354	22.40	2.31	12	1.73	697.00	6769.00	20500	20240516	-23.85	10620	20230727	46.99	20500	-23.85	20240516	13600	14.78	20240102	20500	-23.85	20240516	10620	46.99	20230727	6.37	N	211270	500	75 억		21295	N	N	10	N	00	N
126	20240605	120846	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15730	190	2	1.22	3601279190	233464	34.22	15510	15750	15220	20200	10880	15540	15424.39	0.14	0	13282	16780	16160	15850	15230	14920	16005	15075	75	4660	500	10870	10	1	15082304	2372	22.57	2.32	12	1.55	697.00	6769.00	20500	20240516	-23.27	10620	20230727	48.12	20500	-23.27	20240516	13600	15.66	20240102	20500	-23.27	20240516	10620	48.12	20230727	6.37	N	211270	500	75 억		21295	N	N	10	N	00	N
127	20240605	110847	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15430	-110	5	-0.71	2890186380	187942	27.55	15510	15640	15220	20200	10880	15540	15376.27	0.14	0	18204	16780	16160	15850	15230	14920	16005	15075	75	4660	500	10870	10	1	15082304	2327	22.14	2.28	12	1.25	697.00	6769.00	20500	20240516	-24.73	10620	20230727	45.29	20500	-24.73	20240516	13600	13.46	20240102	20500	-24.73	20240516	10620	45.29	20230727	6.37	N	211270	500	75 억		21295	N	N	10	N	00	N
128	20240605	100845	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15390	-150	5	-0.97	2369006040	154174	22.60	15510	15640	15220	20200	10880	15540	15363.42	0.14	0	22000	16780	16160	15850	15230	14920	16005	15075	75	4660	500	10870	10	1	15082304	2321	22.08	2.27	12	1.02	697.00	6769.00	20500	20240516	-24.93	10620	20230727	44.92	20500	-24.93	20240516	13600	13.16	20240102	20500	-24.93	20240516	10620	44.92	20230727	6.37	N	211270	500	75 억		21295	N	N	10	N	00	N
129	20240605	090844	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15470	-70	5	-0.45	418168810	26934	3.95	15510	15640	15460	20200	10880	15540	15524.49	0.14	0	860	16780	16160	15850	15230	14920	16005	15075	75	4660	500	10870	10	1	15082304	2333	22.20	2.29	12	0.18	697.00	6769.00	20500	20240516	-24.54	10620	20230727	45.67	20500	-24.54	20240516	13600	13.75	20240102	20500	-24.54	20240516	10620	45.67	20230727	6.37	N	211270	500	75 억		21295	N	N	10	N	00	N
130	20240604	160839	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15540	-960	5	-5.82	10510259400	661024	118.57	16410	16470	15540	21450	11550	16500	15900.81	0.52	0	-56854	17180	16840	16600	16260	16020	17010	16430	75	4950	500	11550	10	1	15082304	2344	22.30	2.30	12	4.38	697.00	6769.00	20500	20240516	-24.20	10620	20230727	46.33	20500	-24.20	20240516	13600	14.26	20240102	20500	-24.20	20240516	10620	46.33	20230727	5.90	N	211270	500	75 억		77856	N	N	10	N	00	N
131	20240604	150839	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15600	-900	5	-5.45	9644628010	605433	108.60	16410	16470	15590	21450	11550	16500	15929.54	0.52	0	-62926	17180	16840	16600	16260	16020	17010	16430	75	4950	500	11550	10	1	15082304	2353	22.38	2.30	12	4.01	697.00	6769.00	20500	20240516	-23.90	10620	20230727	46.89	20500	-23.90	20240516	13600	14.71	20240102	20500	-23.90	20240516	10620	46.89	20230727	5.90	N	211270	500	75 억		77856	N	N	0	N	00	N
132	20240604	140841	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15820	-680	5	-4.12	7318273710	457319	82.03	16410	16470	15800	21450	11550	16500	16001.87	0.52	0	-50742	17180	16840	16600	16260	16020	17010	16430	75	4950	500	11550	10	1	15082304	2386	22.70	2.34	12	3.03	697.00	6769.00	20500	20240516	-22.83	10620	20230727	48.96	20500	-22.83	20240516	13600	16.32	20240102	20500	-22.83	20240516	10620	48.96	20230727	5.90	N	211270	500	75 억		77856	N	N	0	N	00	N
133	20240604	130838	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15840	-660	5	-4.00	6627700150	413696	74.21	16410	16470	15800	21450	11550	16500	16019.97	0.52	0	-47572	17180	16840	16600	16260	16020	17010	16430	75	4950	500	11550	10	1	15082304	2389	22.73	2.34	12	2.74	697.00	6769.00	20500	20240516	-22.73	10620	20230727	49.15	20500	-22.73	20240516	13600	16.47	20240102	20500	-22.73	20240516	10620	49.15	20230727	5.90	N	211270	500	75 억		77856	N	N	0	N	00	N
134	20240604	120836	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15840	-660	5	-4.00	6107602840	380871	68.32	16410	16470	15800	21450	11550	16500	16035.12	0.52	0	-42464	17180	16840	16600	16260	16020	17010	16430	75	4950	500	11550	10	1	15082304	2389	22.73	2.34	12	2.53	697.00	6769.00	20500	20240516	-22.73	10620	20230727	49.15	20500	-22.73	20240516	13600	16.47	20240102	20500	-22.73	20240516	10620	49.15	20230727	5.90	N	211270	500	75 억		77856	N	N	0	N	00	N
135	20240604	110833	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	15860	-640	5	-3.88	5180254700	322294	57.81	16410	16470	15850	21450	11550	16500	16072.24	0.52	0	-40214	17180	16840	16600	16260	16020	17010	16430	75	4950	500	11550	10	1	15082304	2392	22.75	2.34	12	2.14	697.00	6769.00	20500	20240516	-22.63	10620	20230727	49.34	20500	-22.63	20240516	13600	16.62	20240102	20500	-22.63	20240516	10620	49.34	20230727	5.90	N	211270	500	75 억		77856	N	N	0	N	00	N
136	20240604	100836	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16000	-500	5	-3.03	3552673420	220143	39.49	16410	16470	15950	21450	11550	16500	16136.99	0.52	0	-32774	17180	16840	16600	16260	16020	17010	16430	75	4950	500	11550	10	1	15082304	2413	22.96	2.36	12	1.46	697.00	6769.00	20500	20240516	-21.95	10620	20230727	50.66	20500	-21.95	20240516	13600	17.65	20240102	20500	-21.95	20240516	10620	50.66	20230727	5.90	N	211270	500	75 억		77856	N	N	0	N	00	N
137	20240604	090836	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16250	-250	5	-1.52	1049757240	64278	11.53	16410	16470	16200	21450	11550	16500	16329.86	0.52	0	-14323	17180	16840	16600	16260	16020	17010	16430	75	4950	500	11550	10	1	15082304	2451	23.31	2.40	12	0.43	697.00	6769.00	20500	20240516	-20.73	10620	20230727	53.01	20500	-20.73	20240516	13600	19.49	20240102	20500	-20.73	20240516	10620	53.01	20230727	5.90	N	211270	500	75 억		77856	N	N	0	N	00	N
138	20240603	160826	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16500	30	2	0.18	8952661880	538501	9.65	16390	16940	16360	21400	11530	16470	16625.71	0.46	0	11788	20310	18390	17430	15510	14550	17910	15030	75	4930	500	11520	10	1	15082304	2489	23.67	2.44	12	3.57	697.00	6769.00	20500	20240516	-19.51	10620	20230727	55.37	20500	-19.51	20240516	13600	21.32	20240102	20500	-19.51	20240516	10620	55.37	20230727	6.04	N	211270	500	75 억		69422	N	N	0	N	00	N
139	20240603	150828	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16590	120	2	0.73	8447575540	507959	9.10	16390	16940	16360	21400	11530	16470	16630.72	0.46	0	9231	20310	18390	17430	15510	14550	17910	15030	75	4930	500	11520	10	1	15082304	2502	23.80	2.45	12	3.37	697.00	6769.00	20500	20240516	-19.07	10620	20230727	56.21	20500	-19.07	20240516	13600	21.99	20240102	20500	-19.07	20240516	10620	56.21	20230727	6.04	N	211270	500	75 억		69422	N	N	0	N	00	N
140	20240603	140826	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16660	190	2	1.15	7765878280	466897	8.36	16390	16940	16360	21400	11530	16470	16633.28	0.46	0	9297	20310	18390	17430	15510	14550	17910	15030	75	4930	500	11520	10	1	15082304	2513	23.90	2.46	12	3.10	697.00	6769.00	20500	20240516	-18.73	10620	20230727	56.87	20500	-18.73	20240516	13600	22.50	20240102	20500	-18.73	20240516	10620	56.87	20230727	6.04	N	211270	500	75 억		69422	N	N	0	N	00	N
141	20240603	130827	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16670	200	2	1.21	6915422880	415937	7.45	16390	16940	16360	21400	11530	16470	16626.47	0.46	0	3482	20310	18390	17430	15510	14550	17910	15030	75	4930	500	11520	10	1	15082304	2514	23.92	2.46	12	2.76	697.00	6769.00	20500	20240516	-18.68	10620	20230727	56.97	20500	-18.68	20240516	13600	22.57	20240102	20500	-18.68	20240516	10620	56.97	20230727	6.04	N	211270	500	75 억		69422	N	N	0	N	00	N
142	20240603	120826	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16630	160	2	0.97	6581282360	395814	7.09	16390	16940	16360	21400	11530	16470	16627.57	0.46	0	332	20310	18390	17430	15510	14550	17910	15030	75	4930	500	11520	10	1	15082304	2508	23.86	2.46	12	2.62	697.00	6769.00	20500	20240516	-18.88	10620	20230727	56.59	20500	-18.88	20240516	13600	22.28	20240102	20500	-18.88	20240516	10620	56.59	20230727	6.04	N	211270	500	75 억		69422	N	N	0	N	00	N
143	20240603	110821	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16490	20	2	0.12	6034937150	362759	6.50	16390	16940	16360	21400	11530	16470	16636.63	0.46	0	-2819	20310	18390	17430	15510	14550	17910	15030	75	4930	500	11520	10	1	15082304	2487	23.66	2.44	12	2.41	697.00	6769.00	20500	20240516	-19.56	10620	20230727	55.27	20500	-19.56	20240516	13600	21.25	20240102	20500	-19.56	20240516	10620	55.27	20230727	6.04	N	211270	500	75 억		69422	N	N	0	N	00	N
144	20240603	100817	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16680	210	2	1.28	4340235600	260192	4.66	16390	16940	16360	21400	11530	16470	16681.63	0.46	0	-6783	20310	18390	17430	15510	14550	17910	15030	75	4930	500	11520	10	1	15082304	2516	23.93	2.46	12	1.73	697.00	6769.00	20500	20240516	-18.63	10620	20230727	57.06	20500	-18.63	20240516	13600	22.65	20240102	20500	-18.63	20240516	10620	57.06	20230727	6.04	N	211270	500	75 억		69422	N	N	0	N	00	N
145	20240603	090817	55	40.00	KOSDAQ		통신장비	N	N	N	Y	40	N	16670	200	2	1.21	1288556820	78326	1.40	16390	16670	16360	21400	11530	16470	16450.98	0.46	0	5544	20310	18390	17430	15510	14550	17910	15030	75	4930	500	11520	10	1	15082304	2514	23.92	2.46	12	0.52	697.00	6769.00	20500	20240516	-18.68	10620	20230727	56.97	20500	-18.68	20240516	13600	22.57	20240102	20500	-18.68	20240516	10620	56.97	20230727	6.04	N	211270	500	75 억		69422	N	N	0	N	00	N