KissMeData/388790/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	161303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4600	-80	5	-1.71	18310237525	4057159	26.44	4585	4630	4400	6080	3280	4680	4512.30	1.18	0	52061	5500	5090	4860	4450	4220	4975	4335	30	1400	100	2990	5	1	29913930	1376	-23.71	5.65	12	13.56	-194.00	814.00	5270	20240627	-12.71	1782	20240315	158.14	5270	-12.71	20240627	1782	158.14	20240315	5270	-12.71	20240627	1782	158.14	20240315	1.62	N	388790	100	29 억		354303	N	N	0	N	00	N
3	20240628	151318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4575	-105	5	-2.24	16327523660	3624627	23.62	4585	4630	4400	6080	3280	4680	4504.47	1.18	0	119303	5500	5090	4860	4450	4220	4975	4335	30	1400	100	2990	5	1	29913930	1369	-23.58	5.62	12	12.12	-194.00	814.00	5270	20240627	-13.19	1782	20240315	156.73	5270	-13.19	20240627	1782	156.73	20240315	5270	-13.19	20240627	1782	156.73	20240315	1.62	N	388790	100	29 억		354303	N	N	0	N	00	N
4	20240628	141317	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4480	-200	5	-4.27	13642328005	3031904	19.76	4585	4630	4400	6080	3280	4680	4499.43	1.18	0	185283	5500	5090	4860	4450	4220	4975	4335	30	1400	100	2990	5	1	29913930	1340	-23.09	5.50	12	10.14	-194.00	814.00	5270	20240627	-14.99	1782	20240315	151.40	5270	-14.99	20240627	1782	151.40	20240315	5270	-14.99	20240627	1782	151.40	20240315	1.62	N	388790	100	29 억		354303	N	N	0	N	00	N
5	20240628	131315	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4525	-155	5	-3.31	12120530040	2695808	17.57	4585	4630	4400	6080	3280	4680	4495.88	1.18	0	167950	5500	5090	4860	4450	4220	4975	4335	30	1400	100	2990	5	1	29913930	1354	-23.32	5.56	12	9.01	-194.00	814.00	5270	20240627	-14.14	1782	20240315	153.93	5270	-14.14	20240627	1782	153.93	20240315	5270	-14.14	20240627	1782	153.93	20240315	1.62	N	388790	100	29 억		354303	N	N	0	N	00	N
6	20240628	121313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4490	-190	5	-4.06	11264294105	2506012	16.33	4585	4630	4400	6080	3280	4680	4494.70	1.18	0	177731	5500	5090	4860	4450	4220	4975	4335	30	1400	100	2990	5	1	29913930	1343	-23.14	5.52	12	8.38	-194.00	814.00	5270	20240627	-14.80	1782	20240315	151.96	5270	-14.80	20240627	1782	151.96	20240315	5270	-14.80	20240627	1782	151.96	20240315	1.62	N	388790	100	29 억		354303	N	N	0	N	00	N
7	20240628	111251	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4480	-200	5	-4.27	10030875015	2231953	14.54	4585	4630	4400	6080	3280	4680	4493.98	1.18	0	148962	5500	5090	4860	4450	4220	4975	4335	30	1400	100	2990	5	1	29913930	1340	-23.09	5.50	12	7.46	-194.00	814.00	5270	20240627	-14.99	1782	20240315	151.40	5270	-14.99	20240627	1782	151.40	20240315	5270	-14.99	20240627	1782	151.40	20240315	1.62	N	388790	100	29 억		354303	N	N	0	N	00	N
8	20240628	101248	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4440	-240	5	-5.13	7628628460	1690900	11.02	4585	4630	4430	6080	3280	4680	4511.30	1.18	0	150653	5500	5090	4860	4450	4220	4975	4335	30	1400	100	2990	5	1	29913930	1328	-22.89	5.45	12	5.65	-194.00	814.00	5270	20240627	-15.75	1782	20240315	149.16	5270	-15.75	20240627	1782	149.16	20240315	5270	-15.75	20240627	1782	149.16	20240315	1.62	N	388790	100	29 억		354303	N	N	0	N	00	N
9	20240628	091253	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4560	-120	5	-2.56	3710618740	815564	5.31	4585	4630	4480	6080	3280	4680	4549.32	1.18	0	87490	5500	5090	4860	4450	4220	4975	4335	30	1400	100	2990	5	1	29913930	1364	-23.51	5.60	12	2.73	-194.00	814.00	5270	20240627	-13.47	1782	20240315	155.89	5270	-13.47	20240627	1782	155.89	20240315	5270	-13.47	20240627	1782	155.89	20240315	1.62	N	388790	100	29 억		354303	N	N	0	N	00	N
10	20240627	161241	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4680	-130	5	-2.70	74290730085	15170880	42.05	5140	5270	4630	6250	3370	4810	4897.51	0.16	0	307755	5766	5287	4611	4132	3456	5527	4372	30	1440	100	3070	5	1	29913930	1400	-24.12	5.75	12	50.72	-194.00	814.00	5270	20240627	-11.20	1782	20240315	162.63	5270	-11.20	20240627	1782	162.63	20240315	5270	-11.20	20240627	1782	162.63	20240315	1.68	N	388790	100	29 억		48816	N	N	0	N	00	N
11	20240627	151248	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4665	-145	5	-3.01	72790632275	14849505	41.16	5140	5270	4630	6250	3370	4810	4901.89	0.16	0	251853	5766	5287	4611	4132	3456	5527	4372	30	1440	100	3070	5	1	29913930	1395	-24.05	5.73	12	49.64	-194.00	814.00	5270	20240627	-11.48	1782	20240315	161.78	5270	-11.48	20240627	1782	161.78	20240315	5270	-11.48	20240627	1782	161.78	20240315	1.68	N	388790	100	29 억		48816	N	N	0	N	00	N
12	20240627	141246	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4705	-105	5	-2.18	70726228875	14408767	39.93	5140	5270	4630	6250	3370	4810	4908.56	0.16	0	188866	5766	5287	4611	4132	3456	5527	4372	30	1440	100	3070	5	1	29913930	1407	-24.25	5.78	12	48.17	-194.00	814.00	5270	20240627	-10.72	1782	20240315	164.03	5270	-10.72	20240627	1782	164.03	20240315	5270	-10.72	20240627	1782	164.03	20240315	1.68	N	388790	100	29 억		48816	N	N	0	N	00	N
13	20240627	131246	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4730	-80	5	-1.66	68715368080	13982622	38.75	5140	5270	4630	6250	3370	4810	4914.34	0.16	0	143337	5766	5287	4611	4132	3456	5527	4372	30	1440	100	3070	5	1	29913930	1415	-24.38	5.81	12	46.74	-194.00	814.00	5270	20240627	-10.25	1782	20240315	165.43	5270	-10.25	20240627	1782	165.43	20240315	5270	-10.25	20240627	1782	165.43	20240315	1.68	N	388790	100	29 억		48816	N	N	0	N	00	N
14	20240627	121248	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4665	-145	5	-3.01	60103028860	12170155	33.73	5140	5270	4650	6250	3370	4810	4938.56	0.16	0	120321	5766	5287	4611	4132	3456	5527	4372	30	1440	100	3070	5	1	29913930	1395	-24.05	5.73	12	40.68	-194.00	814.00	5270	20240627	-11.48	1782	20240315	161.78	5270	-11.48	20240627	1782	161.78	20240315	5270	-11.48	20240627	1782	161.78	20240315	1.68	N	388790	100	29 억		48816	N	N	0	N	00	N
15	20240627	111248	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4720	-90	5	-1.87	56523248640	11406898	31.61	5140	5270	4710	6250	3370	4810	4955.18	0.16	0	56990	5766	5287	4611	4132	3456	5527	4372	30	1440	100	3070	5	1	29913930	1412	-24.33	5.80	12	38.13	-194.00	814.00	5270	20240627	-10.44	1782	20240315	164.87	5270	-10.44	20240627	1782	164.87	20240315	5270	-10.44	20240627	1782	164.87	20240315	1.68	N	388790	100	29 억		48816	N	N	0	N	00	N
16	20240627	101247	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4985	175	2	3.64	44207532160	8860694	24.56	5140	5270	4760	6250	3370	4810	4989.17	0.16	0	105238	5766	5287	4611	4132	3456	5527	4372	30	1440	100	3070	5	1	29913930	1491	-25.70	6.12	12	29.62	-194.00	814.00	5270	20240627	-5.41	1782	20240315	179.74	5270	-5.41	20240627	1782	179.74	20240315	5270	-5.41	20240627	1782	179.74	20240315	1.68	N	388790	100	29 억		48816	N	N	0	N	00	N
17	20240627	091247	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4905	95	2	1.98	25853517165	5078564	14.08	5140	5270	4890	6250	3370	4810	5090.72	0.16	0	-5537	5766	5287	4611	4132	3456	5527	4372	30	1440	100	3070	5	1	29913930	1467	-25.28	6.03	12	16.98	-194.00	814.00	5270	20240627	-6.93	1782	20240315	175.25	5270	-6.93	20240627	1782	175.25	20240315	5270	-6.93	20240627	1782	175.25	20240315	1.68	N	388790	100	29 억		48816	N	N	0	N	00	N
18	20240626	161242	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4810	870	2	22.08	162861709650	34855773	906.75	3975	5090	3935	5120	2760	3940	4672.29	0.90	0	-223148	4266	4102	3991	3827	3716	4047	3772	30	1180	100	2520	5	1	29913930	1439	-24.79	5.91	12	116.52	-194.00	814.00	5090	20240626	-5.50	1782	20240315	169.92	5090	-5.50	20240626	1782	169.92	20240315	5090	-5.50	20240626	1782	169.92	20240315	1.76	N	388790	100	29 억		268845	N	N	0	N	00	N
19	20240626	151247	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4865	925	2	23.48	154677764265	33184087	863.26	3975	5090	3935	5120	2760	3940	4661.25	0.90	0	-219779	4266	4102	3991	3827	3716	4047	3772	30	1180	100	2520	5	1	29913930	1455	-25.08	5.98	12	110.93	-194.00	814.00	5090	20240626	-4.42	1782	20240315	173.01	5090	-4.42	20240626	1782	173.01	20240315	5090	-4.42	20240626	1782	173.01	20240315	1.76	N	388790	100	29 억		268845	N	N	0	N	00	N
20	20240626	141244	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4970	1030	2	26.14	117632322670	25687272	668.24	3975	5060	3935	5120	2760	3940	4579.46	0.90	0	-211044	4266	4102	3991	3827	3716	4047	3772	30	1180	100	2520	5	1	29913930	1487	-25.62	6.11	12	85.87	-194.00	814.00	5060	20240626	-1.78	1782	20240315	178.90	5060	-1.78	20240626	1782	178.90	20240315	5060	-1.78	20240626	1782	178.90	20240315	1.76	N	388790	100	29 억		268845	N	N	0	N	00	N
21	20240626	131244	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4580	640	2	16.24	60237983615	13498525	351.16	3975	4775	3935	5120	2760	3940	4462.65	0.90	0	-233764	4266	4102	3991	3827	3716	4047	3772	30	1180	100	2520	5	1	29913930	1370	-23.61	5.63	12	45.12	-194.00	814.00	4775	20240626	-4.08	1782	20240315	157.01	4775	-4.08	20240626	1782	157.01	20240315	4775	-4.08	20240626	1782	157.01	20240315	1.76	N	388790	100	29 억		268845	N	N	0	N	00	N
22	20240626	121241	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3980	40	2	1.02	4349969360	1087533	28.29	3975	4070	3940	5120	2760	3940	3999.98	0.90	0	23982	4266	4102	3991	3827	3716	4047	3772	30	1180	100	2520	5	1	29913930	1191	-20.52	4.89	12	3.64	-194.00	814.00	4465	20240618	-10.86	1782	20240315	123.34	4465	-10.86	20240618	1782	123.34	20240315	4465	-10.86	20240618	1782	123.34	20240315	1.76	N	388790	100	29 억		268845	N	N	0	N	00	N
23	20240626	111244	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3955	15	2	0.38	3944282220	985584	25.64	3975	4070	3940	5120	2760	3940	4002.12	0.90	0	22926	4266	4102	3991	3827	3716	4047	3772	30	1180	100	2520	5	1	29913930	1183	-20.39	4.86	12	3.29	-194.00	814.00	4465	20240618	-11.42	1782	20240315	121.94	4465	-11.42	20240618	1782	121.94	20240315	4465	-11.42	20240618	1782	121.94	20240315	1.76	N	388790	100	29 억		268845	N	N	0	N	00	N
24	20240626	101241	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4000	60	2	1.52	2697282780	674244	17.54	3975	4070	3950	5120	2760	3940	4000.66	0.90	0	42903	4266	4102	3991	3827	3716	4047	3772	30	1180	100	2520	5	1	29913930	1197	-20.62	4.91	12	2.25	-194.00	814.00	4465	20240618	-10.41	1782	20240315	124.47	4465	-10.41	20240618	1782	124.47	20240315	4465	-10.41	20240618	1782	124.47	20240315	1.76	N	388790	100	29 억		268845	N	N	0	N	00	N
25	20240626	091245	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4005	65	2	1.65	1198998485	298844	7.77	3975	4070	3970	5120	2760	3940	4012.67	0.90	0	2701	4266	4102	3991	3827	3716	4047	3772	30	1180	100	2520	5	1	29913930	1198	-20.64	4.92	12	1.00	-194.00	814.00	4465	20240618	-10.30	1782	20240315	124.75	4465	-10.30	20240618	1782	124.75	20240315	4465	-10.30	20240618	1782	124.75	20240315	1.76	N	388790	100	29 억		268845	N	N	0	N	00	N
26	20240625	161240	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3940	10	2	0.25	15264704330	3790849	61.39	3990	4155	3880	5100	2755	3930	4026.83	0.58	0	93830	4420	4175	3915	3670	3410	4297	3792	30	1170	100	2510	5	1	29913930	1179	-20.31	4.84	12	12.67	-194.00	814.00	4465	20240618	-11.76	1782	20240315	121.10	4465	-11.76	20240618	1782	121.10	20240315	4465	-11.76	20240618	1782	121.10	20240315	1.80	N	388790	100	29 억		174719	N	N	0	N	00	N
27	20240625	151238	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3940	10	2	0.25	14882254630	3693985	59.82	3990	4155	3880	5100	2755	3930	4028.78	0.58	0	91853	4420	4175	3915	3670	3410	4297	3792	30	1170	100	2510	5	1	29913930	1179	-20.31	4.84	12	12.35	-194.00	814.00	4465	20240618	-11.76	1782	20240315	121.10	4465	-11.76	20240618	1782	121.10	20240315	4465	-11.76	20240618	1782	121.10	20240315	1.80	N	388790	100	29 억		174719	N	N	0	N	00	N
28	20240625	141242	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4005	75	2	1.91	13754773575	3407963	55.19	3990	4155	3930	5100	2755	3930	4036.07	0.58	0	47900	4420	4175	3915	3670	3410	4297	3792	30	1170	100	2510	5	1	29913930	1198	-20.64	4.92	12	11.39	-194.00	814.00	4465	20240618	-10.30	1782	20240315	124.75	4465	-10.30	20240618	1782	124.75	20240315	4465	-10.30	20240618	1782	124.75	20240315	1.80	N	388790	100	29 억		174719	N	N	0	N	00	N
29	20240625	131242	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4010	80	2	2.04	13325054435	3300387	53.45	3990	4155	3930	5100	2755	3930	4037.42	0.58	0	14249	4420	4175	3915	3670	3410	4297	3792	30	1170	100	2510	5	1	29913930	1200	-20.67	4.93	12	11.03	-194.00	814.00	4465	20240618	-10.19	1782	20240315	125.03	4465	-10.19	20240618	1782	125.03	20240315	4465	-10.19	20240618	1782	125.03	20240315	1.80	N	388790	100	29 억		174719	N	N	0	N	00	N
30	20240625	121245	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3975	45	2	1.15	12517787335	3098472	50.18	3990	4155	3930	5100	2755	3930	4039.99	0.58	0	-41615	4420	4175	3915	3670	3410	4297	3792	30	1170	100	2510	5	1	29913930	1189	-20.49	4.88	12	10.36	-194.00	814.00	4465	20240618	-10.97	1782	20240315	123.06	4465	-10.97	20240618	1782	123.06	20240315	4465	-10.97	20240618	1782	123.06	20240315	1.80	N	388790	100	29 억		174719	N	N	0	N	00	N
31	20240625	111243	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4015	85	2	2.16	10681892200	2638614	42.73	3990	4155	3930	5100	2755	3930	4048.30	0.58	0	-5440	4420	4175	3915	3670	3410	4297	3792	30	1170	100	2510	5	1	29913930	1201	-20.70	4.93	12	8.82	-194.00	814.00	4465	20240618	-10.08	1782	20240315	125.31	4465	-10.08	20240618	1782	125.31	20240315	4465	-10.08	20240618	1782	125.31	20240315	1.80	N	388790	100	29 억		174719	N	N	0	N	00	N
32	20240625	101242	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4065	135	2	3.44	5877520320	1459633	23.64	3990	4110	3930	5100	2755	3930	4026.72	0.58	0	112091	4420	4175	3915	3670	3410	4297	3792	30	1170	100	2510	5	1	29913930	1216	-20.95	4.99	12	4.88	-194.00	814.00	4465	20240618	-8.96	1782	20240315	128.11	4465	-8.96	20240618	1782	128.11	20240315	4465	-8.96	20240618	1782	128.11	20240315	1.80	N	388790	100	29 억		174719	N	N	0	N	00	N
33	20240625	091240	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4000	70	2	1.78	2730839260	679327	11.00	3990	4110	3930	5100	2755	3930	4019.93	0.58	0	-3089	4420	4175	3915	3670	3410	4297	3792	30	1170	100	2510	5	1	29913930	1197	-20.62	4.91	12	2.27	-194.00	814.00	4465	20240618	-10.41	1782	20240315	124.47	4465	-10.41	20240618	1782	124.47	20240315	4465	-10.41	20240618	1782	124.47	20240315	1.80	N	388790	100	29 억		174719	N	N	0	N	00	N
34	20240624	161241	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3930	130	2	3.42	24235740945	6074839	98.63	3765	4160	3655	4940	2660	3800	3989.77	0.65	0	-20110	4266	4032	3826	3592	3386	4150	3710	30	1140	100	2430	5	1	29913930	1176	-20.26	4.83	12	20.31	-194.00	814.00	4465	20240618	-11.98	1782	20240315	120.54	4465	-11.98	20240618	1782	120.54	20240315	4465	-11.98	20240618	1782	120.54	20240315	1.97	N	388790	100	29 억		194456	N	N	0	N	00	N
35	20240624	151237	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3970	170	2	4.47	23523008265	5894131	95.70	3765	4160	3655	4940	2660	3800	3990.94	0.65	0	-24616	4266	4032	3826	3592	3386	4150	3710	30	1140	100	2430	5	1	29913930	1188	-20.46	4.88	12	19.70	-194.00	814.00	4465	20240618	-11.09	1782	20240315	122.78	4465	-11.09	20240618	1782	122.78	20240315	4465	-11.09	20240618	1782	122.78	20240315	1.97	N	388790	100	29 억		194456	N	N	0	N	00	N
36	20240624	141238	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3990	190	2	5.00	21399855995	5362976	87.07	3765	4160	3655	4940	2660	3800	3990.32	0.65	0	-13866	4266	4032	3826	3592	3386	4150	3710	30	1140	100	2430	5	1	29913930	1194	-20.57	4.90	12	17.93	-194.00	814.00	4465	20240618	-10.64	1782	20240315	123.91	4465	-10.64	20240618	1782	123.91	20240315	4465	-10.64	20240618	1782	123.91	20240315	1.97	N	388790	100	29 억		194456	N	N	0	N	00	N
37	20240624	131235	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3935	135	2	3.55	17836205305	4463010	72.46	3765	4160	3655	4940	2660	3800	3996.48	0.65	0	-113127	4266	4032	3826	3592	3386	4150	3710	30	1140	100	2430	5	1	29913930	1177	-20.28	4.83	12	14.92	-194.00	814.00	4465	20240618	-11.87	1782	20240315	120.82	4465	-11.87	20240618	1782	120.82	20240315	4465	-11.87	20240618	1782	120.82	20240315	1.97	N	388790	100	29 억		194456	N	N	0	N	00	N
38	20240624	121237	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3920	120	2	3.16	5322306205	1372431	22.28	3765	3960	3655	4940	2660	3800	3878.05	0.65	0	87498	4266	4032	3826	3592	3386	4150	3710	30	1140	100	2430	5	1	29913930	1173	-20.21	4.82	12	4.59	-194.00	814.00	4465	20240618	-12.21	1782	20240315	119.98	4465	-12.21	20240618	1782	119.98	20240315	4465	-12.21	20240618	1782	119.98	20240315	1.97	N	388790	100	29 억		194456	N	N	0	N	00	N
39	20240624	111239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3895	95	2	2.50	4384233890	1132975	18.39	3765	3960	3655	4940	2660	3800	3869.71	0.65	0	45121	4266	4032	3826	3592	3386	4150	3710	30	1140	100	2430	5	1	29913930	1165	-20.08	4.79	12	3.79	-194.00	814.00	4465	20240618	-12.77	1782	20240315	118.57	4465	-12.77	20240618	1782	118.57	20240315	4465	-12.77	20240618	1782	118.57	20240315	1.97	N	388790	100	29 억		194456	N	N	0	N	00	N
40	20240624	101238	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3875	75	2	1.97	3729950310	965117	15.67	3765	3960	3655	4940	2660	3800	3864.81	0.65	0	31051	4266	4032	3826	3592	3386	4150	3710	30	1140	100	2430	5	1	29913930	1159	-19.97	4.76	12	3.23	-194.00	814.00	4465	20240618	-13.21	1782	20240315	117.45	4465	-13.21	20240618	1782	117.45	20240315	4465	-13.21	20240618	1782	117.45	20240315	1.97	N	388790	100	29 억		194456	N	N	0	N	00	N
41	20240624	091238	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3835	35	2	0.92	1127633095	296738	4.82	3765	3870	3655	4940	2660	3800	3800.10	0.65	0	-25375	4266	4032	3826	3592	3386	4150	3710	30	1140	100	2430	5	1	29913930	1147	-19.77	4.71	12	0.99	-194.00	814.00	4465	20240618	-14.11	1782	20240315	115.21	4465	-14.11	20240618	1782	115.21	20240315	4465	-14.11	20240618	1782	115.21	20240315	1.97	N	388790	100	29 억		194456	N	N	0	N	00	N
42	20240621	161155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3800	120	2	3.26	23691473765	6115344	151.79	3695	4060	3620	4780	2580	3680	3874.36	0.48	0	52245	4180	3930	3805	3555	3430	3867	3492	30	1100	100	2350	5	1	29913930	1137	-19.59	4.67	12	20.44	-194.00	814.00	4500	20230615	-15.56	1782	20240315	113.24	4465	-14.89	20240618	1782	113.24	20240315	4465	-14.89	20240618	1782	113.24	20240315	2.97	N	388790	100	29 억		143637	N	N	0	N	00	N
43	20240621	151155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3755	75	2	2.04	23352335975	6025602	149.57	3695	4060	3620	4780	2580	3680	3875.69	0.48	0	41459	4180	3930	3805	3555	3430	3867	3492	30	1100	100	2350	5	1	29913930	1123	-19.36	4.61	12	20.14	-194.00	814.00	4500	20230615	-16.56	1782	20240315	110.72	4465	-15.90	20240618	1782	110.72	20240315	4465	-15.90	20240618	1782	110.72	20240315	2.97	N	388790	100	29 억		143637	N	N	0	N	00	N
44	20240621	141153	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3785	105	2	2.85	22542076345	5810712	144.23	3695	4060	3620	4780	2580	3680	3879.58	0.48	0	27341	4180	3930	3805	3555	3430	3867	3492	30	1100	100	2350	5	1	29913930	1132	-19.51	4.65	12	19.42	-194.00	814.00	4500	20230615	-15.89	1782	20240315	112.40	4465	-15.23	20240618	1782	112.40	20240315	4465	-15.23	20240618	1782	112.40	20240315	2.97	N	388790	100	29 억		143637	N	N	0	N	00	N
45	20240621	131155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3825	145	2	3.94	21489364270	5533270	137.35	3695	4060	3620	4780	2580	3680	3883.86	0.48	0	-19628	4180	3930	3805	3555	3430	3867	3492	30	1100	100	2350	5	1	29913930	1144	-19.72	4.70	12	18.50	-194.00	814.00	4500	20230615	-15.00	1782	20240315	114.65	4465	-14.33	20240618	1782	114.65	20240315	4465	-14.33	20240618	1782	114.65	20240315	2.97	N	388790	100	29 억		143637	N	N	0	N	00	N
46	20240621	121158	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3770	90	2	2.45	20041954280	5154092	127.93	3695	4060	3620	4780	2580	3680	3888.77	0.48	0	-87831	4180	3930	3805	3555	3430	3867	3492	30	1100	100	2350	5	1	29913930	1128	-19.43	4.63	12	17.23	-194.00	814.00	4500	20230615	-16.22	1782	20240315	111.56	4465	-15.57	20240618	1782	111.56	20240315	4465	-15.57	20240618	1782	111.56	20240315	2.97	N	388790	100	29 억		143637	N	N	0	N	00	N
47	20240621	111156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3900	220	2	5.98	5217303510	1386534	34.42	3695	3900	3620	4780	2580	3680	3763.16	0.48	0	26169	4180	3930	3805	3555	3430	3867	3492	30	1100	100	2350	5	1	29913930	1167	-20.10	4.79	12	4.64	-194.00	814.00	4500	20230615	-13.33	1782	20240315	118.86	4465	-12.65	20240618	1782	118.86	20240315	4465	-12.65	20240618	1782	118.86	20240315	2.97	N	388790	100	29 억		143637	N	N	0	N	00	N
48	20240621	101152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3730	50	2	1.36	2687608190	723512	17.96	3695	3805	3620	4780	2580	3680	3714.93	0.48	0	29060	4180	3930	3805	3555	3430	3867	3492	30	1100	100	2350	5	1	29913930	1116	-19.23	4.58	12	2.42	-194.00	814.00	4500	20230615	-17.11	1782	20240315	109.32	4465	-16.46	20240618	1782	109.32	20240315	4465	-16.46	20240618	1782	109.32	20240315	2.97	N	388790	100	29 억		143637	N	N	0	N	00	N
49	20240621	091158	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3770	90	2	2.45	1248099275	334389	8.30	3695	3805	3640	4780	2580	3680	3733.33	0.48	0	-9279	4180	3930	3805	3555	3430	3867	3492	30	1100	100	2350	5	1	29913930	1128	-19.43	4.63	12	1.12	-194.00	814.00	4500	20230615	-16.22	1782	20240315	111.56	4465	-15.57	20240618	1782	111.56	20240315	4465	-15.57	20240618	1782	111.56	20240315	2.97	N	388790	100	29 억		143637	N	N	0	N	00	N
50	20240620	161150	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3680	-215	5	-5.52	15390402765	3981380	50.49	3860	4055	3680	5060	2730	3895	3866.28	0.21	0	81619	4221	4057	3906	3742	3591	3982	3667	30	1165	100	2490	5	1	29913930	1101	-18.97	4.52	12	13.31	-194.00	814.00	4500	20230615	-18.22	1782	20240315	106.51	4465	-17.58	20240618	1782	106.51	20240315	4465	-17.58	20240618	1782	106.51	20240315	2.88	N	388790	100	29 억		62365	N	N	0	N	00	N
51	20240620	151146	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3710	-185	5	-4.75	14765819485	3811996	48.34	3860	4055	3690	5060	2730	3895	3873.50	0.21	0	75202	4221	4057	3906	3742	3591	3982	3667	30	1165	100	2490	5	1	29913930	1110	-19.12	4.56	12	12.74	-194.00	814.00	4500	20230615	-17.56	1782	20240315	108.19	4465	-16.91	20240618	1782	108.19	20240315	4465	-16.91	20240618	1782	108.19	20240315	2.88	N	388790	100	29 억		62365	N	N	0	N	00	N
52	20240620	141152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3715	-180	5	-4.62	13821783235	3557561	45.11	3860	4055	3690	5060	2730	3895	3885.18	0.21	0	46322	4221	4057	3906	3742	3591	3982	3667	30	1165	100	2490	5	1	29913930	1111	-19.15	4.56	12	11.89	-194.00	814.00	4500	20230615	-17.44	1782	20240315	108.47	4465	-16.80	20240618	1782	108.47	20240315	4465	-16.80	20240618	1782	108.47	20240315	2.88	N	388790	100	29 억		62365	N	N	0	N	00	N
53	20240620	131150	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3765	-130	5	-3.34	12429031510	3183639	40.37	3860	4055	3760	5060	2730	3895	3904.04	0.21	0	-10926	4221	4057	3906	3742	3591	3982	3667	30	1165	100	2490	5	1	29913930	1126	-19.41	4.63	12	10.64	-194.00	814.00	4500	20230615	-16.33	1782	20240315	111.28	4465	-15.68	20240618	1782	111.28	20240315	4465	-15.68	20240618	1782	111.28	20240315	2.88	N	388790	100	29 억		62365	N	N	0	N	00	N
54	20240620	121150	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3845	-50	5	-1.28	11332764305	2895282	36.71	3860	4055	3770	5060	2730	3895	3914.23	0.21	0	-32752	4221	4057	3906	3742	3591	3982	3667	30	1165	100	2490	5	1	29913930	1150	-19.82	4.72	12	9.68	-194.00	814.00	4500	20230615	-14.56	1782	20240315	115.77	4465	-13.89	20240618	1782	115.77	20240315	4465	-13.89	20240618	1782	115.77	20240315	2.88	N	388790	100	29 억		62365	N	N	0	N	00	N
55	20240620	111151	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3855	-40	5	-1.03	10966676670	2800202	35.51	3860	4055	3770	5060	2730	3895	3916.40	0.21	0	-42184	4221	4057	3906	3742	3591	3982	3667	30	1165	100	2490	5	1	29913930	1153	-19.87	4.74	12	9.36	-194.00	814.00	4500	20230615	-14.33	1782	20240315	116.33	4465	-13.66	20240618	1782	116.33	20240315	4465	-13.66	20240618	1782	116.33	20240315	2.88	N	388790	100	29 억		62365	N	N	0	N	00	N
56	20240620	101153	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3890	-5	5	-0.13	8619742225	2197337	27.86	3860	4055	3770	5060	2730	3895	3922.84	0.21	0	-41711	4221	4057	3906	3742	3591	3982	3667	30	1165	100	2490	5	1	29913930	1164	-20.05	4.78	12	7.35	-194.00	814.00	4500	20230615	-13.56	1782	20240315	118.29	4465	-12.88	20240618	1782	118.29	20240315	4465	-12.88	20240618	1782	118.29	20240315	2.88	N	388790	100	29 억		62365	N	N	0	N	00	N
57	20240620	091157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3805	-90	5	-2.31	1189996460	312035	3.96	3860	3880	3770	5060	2730	3895	3813.13	0.21	0	24915	4221	4057	3906	3742	3591	3982	3667	30	1165	100	2490	5	1	29913930	1138	-19.61	4.67	12	1.04	-194.00	814.00	4500	20230615	-15.44	1782	20240315	113.52	4465	-14.78	20240618	1782	113.52	20240315	4465	-14.78	20240618	1782	113.52	20240315	2.88	N	388790	100	29 억		62365	N	N	0	N	00	N
58	20240619	161145	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3895	-565	5	-12.67	30068198980	7672994	21.43	3960	4070	3755	5790	3125	4460	3918.42	0.01	0	60321	4873	4666	4258	4051	3643	4770	4155	30	1330	100	2850	5	1	29913930	1165	-20.08	4.79	12	25.65	-194.00	814.00	4500	20230615	-13.44	1782	20240315	118.57	4465	-12.77	20240618	1782	118.57	20240315	4465	-12.77	20240618	1782	118.57	20240315	2.81	N	388790	100	29 억		2019	N	N	0	N	01	N
59	20240619	151146	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3895	-565	5	-12.67	29022897030	7405259	20.69	3960	4070	3755	5790	3125	4460	3919.18	0.01	0	61127	4873	4666	4258	4051	3643	4770	4155	30	1330	100	2850	5	1	29913930	1165	-20.08	4.79	12	24.76	-194.00	814.00	4500	20230615	-13.44	1782	20240315	118.57	4465	-12.77	20240618	1782	118.57	20240315	4465	-12.77	20240618	1782	118.57	20240315	2.81	N	388790	100	29 억		2019	N	N	0	N	01	N
60	20240619	141154	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3875	-585	5	-13.12	27607286440	7040362	19.67	3960	4070	3755	5790	3125	4460	3921.23	0.01	0	78532	4873	4666	4258	4051	3643	4770	4155	30	1330	100	2850	5	1	29913930	1159	-19.97	4.76	12	23.54	-194.00	814.00	4500	20230615	-13.89	1782	20240315	117.45	4465	-13.21	20240618	1782	117.45	20240315	4465	-13.21	20240618	1782	117.45	20240315	2.81	N	388790	100	29 억		2019	N	N	0	N	01	N
61	20240619	131142	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3825	-635	5	-14.24	25363240700	6455537	18.03	3960	4070	3780	5790	3125	4460	3928.85	0.01	0	21348	4873	4666	4258	4051	3643	4770	4155	30	1330	100	2850	5	1	29913930	1144	-19.72	4.70	12	21.58	-194.00	814.00	4500	20230615	-15.00	1782	20240315	114.65	4465	-14.33	20240618	1782	114.65	20240315	4465	-14.33	20240618	1782	114.65	20240315	2.81	N	388790	100	29 억		2019	N	N	0	N	01	N
62	20240619	121143	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3885	-575	5	-12.89	22511505840	5714224	15.96	3960	4070	3850	5790	3125	4460	3939.49	0.01	0	11195	4873	4666	4258	4051	3643	4770	4155	30	1330	100	2850	5	1	29913930	1162	-20.03	4.77	12	19.10	-194.00	814.00	4500	20230615	-13.67	1782	20240315	118.01	4465	-12.99	20240618	1782	118.01	20240315	4465	-12.99	20240618	1782	118.01	20240315	2.81	N	388790	100	29 억		2019	N	N	0	N	01	N
63	20240619	111147	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3935	-525	5	-11.77	20555762665	5214914	14.57	3960	4070	3850	5790	3125	4460	3941.66	0.01	0	94458	4873	4666	4258	4051	3643	4770	4155	30	1330	100	2850	5	1	29913930	1177	-20.28	4.83	12	17.43	-194.00	814.00	4500	20230615	-12.56	1782	20240315	120.82	4465	-11.87	20240618	1782	120.82	20240315	4465	-11.87	20240618	1782	120.82	20240315	2.81	N	388790	100	29 억		2019	N	N	0	N	01	N
64	20240619	101150	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3995	-465	5	-10.43	16165704455	4112382	11.49	3960	4045	3850	5790	3125	4460	3930.89	0.01	0	101408	4873	4666	4258	4051	3643	4770	4155	30	1330	100	2850	5	1	29913930	1195	-20.59	4.91	12	13.75	-194.00	814.00	4500	20230615	-11.22	1782	20240315	124.19	4465	-10.53	20240618	1782	124.19	20240315	4465	-10.53	20240618	1782	124.19	20240315	2.81	N	388790	100	29 억		2019	N	N	0	N	01	N
65	20240619	091153	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3935	-525	5	-11.77	8197021740	2096990	5.86	3960	4000	3850	5790	3125	4460	3908.76	0.01	0	125467	4873	4666	4258	4051	3643	4770	4155	30	1330	100	2850	5	1	29913930	1177	-20.28	4.83	12	7.01	-194.00	814.00	4500	20230615	-12.56	1782	20240315	120.82	4465	-11.87	20240618	1782	120.82	20240315	4465	-11.87	20240618	1782	120.82	20240315	2.81	N	388790	100	29 억		2019	N	N	0	N	01	N
66	20240618	161139	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4460	1025	2	29.84	146221040215	34295632	1369.81	3965	4465	3850	4465	2405	3435	4263.43	0.80	0	-236615	3578	3506	3368	3296	3158	3542	3332	30	1030	100	2190	5	1	29913930	1334	-22.99	5.48	12	114.65	-194.00	814.00	4500	20230615	-0.89	1782	20240315	150.28	4465	-0.11	20240618	1782	150.28	20240315	4465	-0.11	20240618	1782	150.28	20240315	2.10	N	388790	100	29 억		238231	N	N	0	N	00	N
67	20240618	151140	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4445	1010	2	29.40	140313632535	32965967	1316.70	3965	4465	3850	4465	2405	3435	4256.34	0.80	0	-233510	3578	3506	3368	3296	3158	3542	3332	30	1030	100	2190	5	1	29913930	1330	-22.91	5.46	12	110.20	-194.00	814.00	4500	20230615	-1.22	1782	20240315	149.44	4465	-0.45	20240618	1782	149.44	20240315	4465	-0.45	20240618	1782	149.44	20240315	2.10	N	388790	100	29 억		238231	N	N	0	N	00	N
68	20240618	141143	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4165	730	2	21.25	117535436915	27730410	1107.59	3965	4465	3850	4465	2405	3435	4238.53	0.80	0	-218128	3578	3506	3368	3296	3158	3542	3332	30	1030	100	2190	5	1	29913930	1246	-21.47	5.12	12	92.70	-194.00	814.00	4500	20230615	-7.44	1782	20240315	133.73	4465	-6.72	20240618	1782	133.73	20240315	4465	-6.72	20240618	1782	133.73	20240315	2.10	N	388790	100	29 억		238231	N	N	0	N	00	N
69	20240618	131143	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4360	925	2	26.93	105342230295	24836405	992.00	3965	4465	3850	4465	2405	3435	4241.47	0.80	0	-220044	3578	3506	3368	3296	3158	3542	3332	30	1030	100	2190	5	1	29913930	1304	-22.47	5.36	12	83.03	-194.00	814.00	4500	20230615	-3.11	1782	20240315	144.67	4465	-2.35	20240618	1782	144.67	20240315	4465	-2.35	20240618	1782	144.67	20240315	2.10	N	388790	100	29 억		238231	N	N	0	N	00	N
70	20240618	121141	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4350	915	2	26.64	102580583130	24201402	966.63	3965	4465	3850	4465	2405	3435	4238.65	0.80	0	-228414	3578	3506	3368	3296	3158	3542	3332	30	1030	100	2190	5	1	29913930	1301	-22.42	5.34	12	80.90	-194.00	814.00	4500	20230615	-3.33	1782	20240315	144.11	4465	-2.58	20240618	1782	144.11	20240315	4465	-2.58	20240618	1782	144.11	20240315	2.10	N	388790	100	29 억		238231	N	N	0	N	00	N
71	20240618	111141	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4330	895	2	26.06	97527596825	23038871	920.20	3965	4465	3850	4465	2405	3435	4233.21	0.80	0	-218371	3578	3506	3368	3296	3158	3542	3332	30	1030	100	2190	5	1	29913930	1295	-22.32	5.32	12	77.02	-194.00	814.00	4500	20230615	-3.78	1782	20240315	142.99	4465	-3.02	20240618	1782	142.99	20240315	4465	-3.02	20240618	1782	142.99	20240315	2.10	N	388790	100	29 억		238231	N	N	0	N	00	N
72	20240618	101140	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4280	845	2	24.60	86616508360	20517934	819.51	3965	4465	3850	4465	2405	3435	4221.54	0.80	0	-190182	3578	3506	3368	3296	3158	3542	3332	30	1030	100	2190	5	1	29913930	1280	-22.06	5.26	12	68.59	-194.00	814.00	4500	20230615	-4.89	1782	20240315	140.18	4465	-4.14	20240618	1782	140.18	20240315	4465	-4.14	20240618	1782	140.18	20240315	2.10	N	388790	100	29 억		238231	N	N	0	N	00	N
73	20240618	091149	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	4170	735	2	21.40	27708147560	6885383	275.01	3965	4195	3850	4465	2405	3435	4024.28	0.80	0	-98773	3578	3506	3368	3296	3158	3542	3332	30	1030	100	2190	5	1	29913930	1247	-21.49	5.12	12	23.02	-194.00	814.00	4500	20230615	-7.33	1782	20240315	134.01	4195	-0.60	20240618	1782	134.01	20240315	4195	-0.60	20240618	1782	134.01	20240315	2.10	N	388790	100	29 억		238231	N	N	0	N	00	N
74	20240617	161131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3435	5	2	0.15	8058616825	2413568	60.64	3330	3440	3230	4455	2405	3430	3338.01	1.02	0	-69810	3710	3570	3500	3360	3290	3535	3325	30	1025	100	2190	5	1	29913930	1028	-17.71	4.22	12	8.07	-194.00	814.00	4500	20230615	-23.67	1782	20240315	92.76	3850	-10.78	20240613	1782	92.76	20240315	4150	-17.23	20230623	1782	92.76	20240315	2.69	N	388790	100	29 억		306511	N	N	0	N	00	N
75	20240617	151139	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3395	-35	5	-1.02	6991634510	2102067	52.81	3330	3425	3230	4455	2405	3430	3325.73	1.02	0	-24110	3710	3570	3500	3360	3290	3535	3325	30	1025	100	2190	5	1	29913930	1016	-17.50	4.17	12	7.03	-194.00	814.00	4500	20230615	-24.56	1782	20240315	90.52	3850	-11.82	20240613	1782	90.52	20240315	4150	-18.19	20230623	1782	90.52	20240315	2.69	N	388790	100	29 억		306511	N	N	0	N	00	N
76	20240617	141128	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3365	-65	5	-1.90	5626027505	1698381	42.67	3330	3390	3230	4455	2405	3430	3312.10	1.02	0	32206	3710	3570	3500	3360	3290	3535	3325	30	1025	100	2190	5	1	29913930	1007	-17.35	4.13	12	5.68	-194.00	814.00	4500	20230615	-25.22	1782	20240315	88.83	3850	-12.60	20240613	1782	88.83	20240315	4150	-18.92	20230623	1782	88.83	20240315	2.69	N	388790	100	29 억		306511	N	N	0	N	00	N
77	20240617	131129	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3330	-100	5	-2.92	5287013755	1597164	40.13	3330	3390	3230	4455	2405	3430	3309.73	1.02	0	40885	3710	3570	3500	3360	3290	3535	3325	30	1025	100	2190	5	1	29913930	996	-17.16	4.09	12	5.34	-194.00	814.00	4500	20230615	-26.00	1782	20240315	86.87	3850	-13.51	20240613	1782	86.87	20240315	4150	-19.76	20230623	1782	86.87	20240315	2.69	N	388790	100	29 억		306511	N	N	0	N	00	N
78	20240617	121128	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3320	-110	5	-3.21	5017932420	1516523	38.10	3330	3390	3230	4455	2405	3430	3308.29	1.02	0	36151	3710	3570	3500	3360	3290	3535	3325	30	1025	100	2190	5	1	29913930	993	-17.11	4.08	12	5.07	-194.00	814.00	4500	20230615	-26.22	1782	20240315	86.31	3850	-13.77	20240613	1782	86.31	20240315	4150	-20.00	20230623	1782	86.31	20240315	2.69	N	388790	100	29 억		306511	N	N	0	N	00	N
79	20240617	111120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3330	-100	5	-2.92	4639604200	1402889	35.25	3330	3390	3230	4455	2405	3430	3306.57	1.02	0	50881	3710	3570	3500	3360	3290	3535	3325	30	1025	100	2190	5	1	29913930	996	-17.16	4.09	12	4.69	-194.00	814.00	4500	20230615	-26.00	1782	20240315	86.87	3850	-13.51	20240613	1782	86.87	20240315	4150	-19.76	20230623	1782	86.87	20240315	2.69	N	388790	100	29 억		306511	N	N	0	N	00	N
80	20240617	101120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3365	-65	5	-1.90	3862387990	1170020	29.39	3330	3370	3230	4455	2405	3430	3300.37	1.02	0	29619	3710	3570	3500	3360	3290	3535	3325	30	1025	100	2190	5	1	29913930	1007	-17.35	4.13	12	3.91	-194.00	814.00	4500	20230615	-25.22	1782	20240315	88.83	3850	-12.60	20240613	1782	88.83	20240315	4150	-18.92	20230623	1782	88.83	20240315	2.69	N	388790	100	29 억		306511	N	N	0	N	00	N
81	20240617	091123	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3245	-185	5	-5.39	2150521805	651947	16.38	3330	3350	3235	4455	2405	3430	3297.21	1.02	0	-31669	3710	3570	3500	3360	3290	3535	3325	30	1025	100	2190	5	1	29913930	971	-16.73	3.99	12	2.18	-194.00	814.00	4500	20230615	-27.89	1782	20240315	82.10	3850	-15.71	20240613	1782	82.10	20240315	4150	-21.81	20230623	1782	82.10	20240315	2.69	N	388790	100	29 억		306511	N	N	0	N	00	N
82	20240614	160944	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3430	-220	5	-6.03	12656670170	3590196	13.29	3605	3640	3430	4745	2555	3650	3526.11	1.22	0	-59720	4123	3886	3613	3376	3103	4005	3495	30	1095	100	2330	5	1	29913930	1026	-17.68	4.21	12	12.00	-194.00	814.00	4500	20230615	-23.78	1782	20240315	92.48	3850	-10.91	20240613	1782	92.48	20240315	4500	-23.78	20230615	1782	92.48	20240315	1.86	N	388790	100	29 억		366326	N	N	0	N	00	N
83	20240614	150948	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3515	-135	5	-3.70	11578271350	3278392	12.13	3605	3640	3435	4745	2555	3650	3531.63	1.22	0	-69561	4123	3886	3613	3376	3103	4005	3495	30	1095	100	2330	5	1	29913930	1051	-18.12	4.32	12	10.96	-194.00	814.00	4500	20230615	-21.89	1782	20240315	97.25	3850	-8.70	20240613	1782	97.25	20240315	4500	-21.89	20230615	1782	97.25	20240315	1.86	N	388790	100	29 억		366326	N	N	0	N	00	N
84	20240614	140947	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3520	-130	5	-3.56	9813467570	2779347	10.29	3605	3640	3435	4745	2555	3650	3530.78	1.22	0	-84246	4123	3886	3613	3376	3103	4005	3495	30	1095	100	2330	5	1	29913930	1053	-18.14	4.32	12	9.29	-194.00	814.00	4500	20230615	-21.78	1782	20240315	97.53	3850	-8.57	20240613	1782	97.53	20240315	4500	-21.78	20230615	1782	97.53	20240315	1.86	N	388790	100	29 억		366326	N	N	0	N	00	N
85	20240614	130949	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3450	-200	5	-5.48	8837464675	2500487	9.25	3605	3640	3435	4745	2555	3650	3534.21	1.22	0	-82632	4123	3886	3613	3376	3103	4005	3495	30	1095	100	2330	5	1	29913930	1032	-17.78	4.24	12	8.36	-194.00	814.00	4500	20230615	-23.33	1782	20240315	93.60	3850	-10.39	20240613	1782	93.60	20240315	4500	-23.33	20230615	1782	93.60	20240315	1.86	N	388790	100	29 억		366326	N	N	0	N	00	N
86	20240614	120954	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3485	-165	5	-4.52	7982210630	2255227	8.35	3605	3640	3435	4745	2555	3650	3539.34	1.22	0	-13133	4123	3886	3613	3376	3103	4005	3495	30	1095	100	2330	5	1	29913930	1043	-17.96	4.28	12	7.54	-194.00	814.00	4500	20230615	-22.56	1782	20240315	95.57	3850	-9.48	20240613	1782	95.57	20240315	4500	-22.56	20230615	1782	95.57	20240315	1.86	N	388790	100	29 억		366326	N	N	0	N	00	N
87	20240614	111109	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3445	-205	5	-5.62	7562747895	2134402	7.90	3605	3640	3435	4745	2555	3650	3543.17	1.22	0	-16096	4123	3886	3613	3376	3103	4005	3495	30	1095	100	2330	5	1	29913930	1031	-17.76	4.23	12	7.14	-194.00	814.00	4500	20230615	-23.44	1782	20240315	93.32	3850	-10.52	20240613	1782	93.32	20240315	4500	-23.44	20230615	1782	93.32	20240315	1.86	N	388790	100	29 억		366326	N	N	0	N	00	N
88	20240614	101108	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3530	-120	5	-3.29	5932766940	1664240	6.16	3605	3640	3500	4745	2555	3650	3564.76	1.22	0	-37541	4123	3886	3613	3376	3103	4005	3495	30	1095	100	2330	5	1	29913930	1056	-18.20	4.34	12	5.56	-194.00	814.00	4500	20230615	-21.56	1782	20240315	98.09	3850	-8.31	20240613	1782	98.09	20240315	4500	-21.56	20230615	1782	98.09	20240315	1.86	N	388790	100	29 억		366326	N	N	0	N	00	N
89	20240614	091114	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3565	-85	5	-2.33	2811617910	783671	2.90	3605	3640	3545	4745	2555	3650	3587.61	1.22	0	32897	4123	3886	3613	3376	3103	4005	3495	30	1095	100	2330	5	1	29913930	1066	-18.38	4.38	12	2.62	-194.00	814.00	4500	20230615	-20.78	1782	20240315	100.06	3850	-7.40	20240613	1782	100.06	20240315	4500	-20.78	20230615	1782	100.06	20240315	1.86	N	388790	100	29 억		366326	N	N	0	N	00	N
90	20240613	161055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3650	115	2	3.25	95993366270	26832133	87.92	3480	3850	3340	4595	2475	3535	3577.43	0.36	0	151488	4065	3800	3270	3005	2475	3932	3137	30	1060	100	2260	5	1	29913930	1092	-18.81	4.48	12	89.70	-194.00	814.00	4500	20230615	-18.89	1782	20240315	104.83	3850	-5.19	20240613	1782	104.83	20240315	4500	-18.89	20230615	1782	104.83	20240315	1.62	N	388790	100	29 억		108764	N	N	0	N	00	N
91	20240613	151113	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3595	60	2	1.70	93648484815	26186535	85.80	3480	3850	3340	4595	2475	3535	3576.22	0.36	0	215856	4065	3800	3270	3005	2475	3932	3137	30	1060	100	2260	5	1	29913930	1075	-18.53	4.42	12	87.54	-194.00	814.00	4500	20230615	-20.11	1782	20240315	101.74	3850	-6.62	20240613	1782	101.74	20240315	4500	-20.11	20230615	1782	101.74	20240315	1.62	N	388790	100	29 억		108764	N	N	0	N	00	N
92	20240613	141103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3590	55	2	1.56	90257103425	25241176	82.70	3480	3850	3340	4595	2475	3535	3575.80	0.36	0	213833	4065	3800	3270	3005	2475	3932	3137	30	1060	100	2260	5	1	29913930	1074	-18.51	4.41	12	84.38	-194.00	814.00	4500	20230615	-20.22	1782	20240315	101.46	3850	-6.75	20240613	1782	101.46	20240315	4500	-20.22	20230615	1782	101.46	20240315	1.62	N	388790	100	29 억		108764	N	N	0	N	00	N
93	20240613	131101	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3560	25	2	0.71	85080769415	23789192	77.95	3480	3850	3340	4595	2475	3535	3576.46	0.36	0	115639	4065	3800	3270	3005	2475	3932	3137	30	1060	100	2260	5	1	29913930	1065	-18.35	4.37	12	79.53	-194.00	814.00	4500	20230615	-20.89	1782	20240315	99.78	3850	-7.53	20240613	1782	99.78	20240315	4500	-20.89	20230615	1782	99.78	20240315	1.62	N	388790	100	29 억		108764	N	N	0	N	00	N
94	20240613	121104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3490	-45	5	-1.27	55567373845	15733238	51.55	3480	3780	3340	4595	2475	3535	3531.84	0.36	0	431626	4065	3800	3270	3005	2475	3932	3137	30	1060	100	2260	5	1	29913930	1044	-17.99	4.29	12	52.60	-194.00	814.00	4500	20230615	-22.44	1782	20240315	95.85	3780	-7.67	20240613	1782	95.85	20240315	4500	-22.44	20230615	1782	95.85	20240315	1.62	N	388790	100	29 억		108764	N	N	0	N	00	N
95	20240613	111058	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3500	-35	5	-0.99	52806877390	14938482	48.95	3480	3780	3340	4595	2475	3535	3534.96	0.36	0	357991	4065	3800	3270	3005	2475	3932	3137	30	1060	100	2260	5	1	29913930	1047	-18.04	4.30	12	49.94	-194.00	814.00	4500	20230615	-22.22	1782	20240315	96.41	3780	-7.41	20240613	1782	96.41	20240315	4500	-22.22	20230615	1782	96.41	20240315	1.62	N	388790	100	29 억		108764	N	N	0	N	00	N
96	20240613	101056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3445	-90	5	-2.55	48580239645	13720948	44.96	3480	3780	3340	4595	2475	3535	3540.59	0.36	0	251063	4065	3800	3270	3005	2475	3932	3137	30	1060	100	2260	5	1	29913930	1031	-17.76	4.23	12	45.87	-194.00	814.00	4500	20230615	-23.44	1782	20240315	93.32	3780	-8.86	20240613	1782	93.32	20240315	4500	-23.44	20230615	1782	93.32	20240315	1.62	N	388790	100	29 억		108764	N	N	0	N	00	N
97	20240613	091106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3440	-95	5	-2.69	13256793345	3768600	12.35	3480	3635	3425	4595	2475	3535	3517.66	0.36	0	39208	4065	3800	3270	3005	2475	3932	3137	30	1060	100	2260	5	1	29913930	1029	-17.73	4.23	12	12.60	-194.00	814.00	4500	20230615	-23.56	1782	20240315	93.04	3635	-5.36	20240613	1782	93.04	20240315	4500	-23.56	20230615	1782	93.04	20240315	1.62	N	388790	100	29 억		108764	N	N	0	N	00	N
98	20240612	161047	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3535	815	1	29.96	97719005295	30109285	5746.75	2745	3535	2740	3535	1905	2720	3243.61	0.41	0	56137	2873	2796	2743	2666	2613	2835	2705	30	815	100	1740	5	1	29913930	1057	-18.22	4.34	12	100.65	-194.00	814.00	4500	20230615	-21.44	1782	20240315	98.37	3535	0.00	20240612	1782	98.37	20240315	4500	-21.44	20230615	1782	98.37	20240315	1.58	N	388790	100	29 억		123340	N	N	0	N	00	N
99	20240612	151100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3535	815	1	29.96	89652866660	27818990	5309.62	2745	3535	2740	3535	1905	2720	3222.74	0.41	0	-68132	2873	2796	2743	2666	2613	2835	2705	30	815	100	1740	5	1	29913930	1057	-18.22	4.34	12	93.00	-194.00	814.00	4500	20230615	-21.44	1782	20240315	98.37	3535	0.00	20240612	1782	98.37	20240315	4500	-21.44	20230615	1782	98.37	20240315	1.58	N	388790	100	29 억		123340	N	N	0	N	00	N
100	20240612	141051	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3475	755	2	27.76	69429484660	22069311	4212.21	2745	3490	2740	3535	1905	2720	3145.99	0.41	0	-104779	2873	2796	2743	2666	2613	2835	2705	30	815	100	1740	5	1	29913930	1040	-17.91	4.27	12	73.78	-194.00	814.00	4500	20230615	-22.78	1782	20240315	95.01	3490	-0.43	20240612	1782	95.01	20240315	4500	-22.78	20230615	1782	95.01	20240315	1.58	N	388790	100	29 억		123340	N	N	0	N	00	N
101	20240612	131053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2920	200	2	7.35	17540717905	5950166	1135.67	2745	3125	2740	3535	1905	2720	2947.98	0.41	0	181784	2873	2796	2743	2666	2613	2835	2705	30	815	100	1740	5	1	29913930	873	-15.05	3.59	12	19.89	-194.00	814.00	4500	20230615	-35.11	1782	20240315	63.86	3315	-11.92	20240508	1782	63.86	20240315	4500	-35.11	20230615	1782	63.86	20240315	1.58	N	388790	100	29 억		123340	N	N	0	N	00	N
102	20240612	121053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2895	175	2	6.43	15680347010	5315393	1014.51	2745	3125	2740	3535	1905	2720	2950.03	0.41	0	-12761	2873	2796	2743	2666	2613	2835	2705	30	815	100	1740	5	1	29913930	866	-14.92	3.56	12	17.77	-194.00	814.00	4500	20230615	-35.67	1782	20240315	62.46	3315	-12.67	20240508	1782	62.46	20240315	4500	-35.67	20230615	1782	62.46	20240315	1.58	N	388790	100	29 억		123340	N	N	0	N	00	N
103	20240612	111050	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2995	275	2	10.11	11331076145	3808972	726.99	2745	3125	2740	3535	1905	2720	2974.91	0.41	0	-65809	2873	2796	2743	2666	2613	2835	2705	30	815	100	1740	5	1	29913930	896	-15.44	3.68	12	12.73	-194.00	814.00	4500	20230615	-33.44	1782	20240315	68.07	3315	-9.65	20240508	1782	68.07	20240315	4500	-33.44	20230615	1782	68.07	20240315	1.58	N	388790	100	29 억		123340	N	N	0	N	00	N
104	20240612	101053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2820	100	2	3.68	746429445	265642	50.70	2745	2845	2740	3535	1905	2720	2810.26	0.41	0	56841	2873	2796	2743	2666	2613	2835	2705	30	815	100	1740	5	1	29913930	844	-14.54	3.46	12	0.89	-194.00	814.00	4500	20230615	-37.33	1782	20240315	58.25	3315	-14.93	20240508	1782	58.25	20240315	4500	-37.33	20230615	1782	58.25	20240315	1.58	N	388790	100	29 억		123340	N	N	0	N	00	N
105	20240612	091056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2810	90	2	3.31	243143705	86878	16.58	2745	2845	2740	3535	1905	2720	2799.64	0.41	0	-2042	2873	2796	2743	2666	2613	2835	2705	30	815	100	1740	5	1	29913930	841	-14.48	3.45	12	0.29	-194.00	814.00	4500	20230615	-37.56	1782	20240315	57.69	3315	-15.23	20240508	1782	57.69	20240315	4500	-37.56	20230615	1782	57.69	20240315	1.58	N	388790	100	29 억		123340	N	N	0	N	00	N
106	20240610	161042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2705	5	2	0.19	602371630	223001	81.95	2695	2750	2645	3510	1890	2700	2701.20	0.29	0	32474	2773	2736	2698	2661	2623	2755	2680	30	810	100	1720	5	1	29913930	809	-13.94	3.32	12	0.75	-194.00	814.00	4500	20230615	-39.89	1782	20240315	51.80	3315	-18.40	20240508	1782	51.80	20240315	4500	-39.89	20230615	1782	51.80	20240315	1.59	N	388790	100	29 억		86564	N	N	0	N	00	N
107	20240610	151053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2720	20	2	0.74	567531925	210143	77.22	2695	2750	2645	3510	1890	2700	2700.69	0.29	0	29987	2773	2736	2698	2661	2623	2755	2680	30	810	100	1720	5	1	29913930	814	-14.02	3.34	12	0.70	-194.00	814.00	4500	20230615	-39.56	1782	20240315	52.64	3315	-17.95	20240508	1782	52.64	20240315	4500	-39.56	20230615	1782	52.64	20240315	1.59	N	388790	100	29 억		86564	N	N	0	N	00	N
108	20240610	141048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2705	5	2	0.19	513007855	190068	69.84	2695	2750	2645	3510	1890	2700	2699.08	0.29	0	27362	2773	2736	2698	2661	2623	2755	2680	30	810	100	1720	5	1	29913930	809	-13.94	3.32	12	0.64	-194.00	814.00	4500	20230615	-39.89	1782	20240315	51.80	3315	-18.40	20240508	1782	51.80	20240315	4500	-39.89	20230615	1782	51.80	20240315	1.59	N	388790	100	29 억		86564	N	N	0	N	00	N
109	20240610	131044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2715	15	2	0.56	405034275	150143	55.17	2695	2750	2645	3510	1890	2700	2697.66	0.29	0	17738	2773	2736	2698	2661	2623	2755	2680	30	810	100	1720	5	1	29913930	812	-13.99	3.34	12	0.50	-194.00	814.00	4500	20230615	-39.67	1782	20240315	52.36	3315	-18.10	20240508	1782	52.36	20240315	4500	-39.67	20230615	1782	52.36	20240315	1.59	N	388790	100	29 억		86564	N	N	0	N	00	N
110	20240610	121046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2695	-5	5	-0.19	386316830	143240	52.64	2695	2750	2645	3510	1890	2700	2696.99	0.29	0	17807	2773	2736	2698	2661	2623	2755	2680	30	810	100	1720	5	1	29913930	806	-13.89	3.31	12	0.48	-194.00	814.00	4500	20230615	-40.11	1782	20240315	51.23	3315	-18.70	20240508	1782	51.23	20240315	4500	-40.11	20230615	1782	51.23	20240315	1.59	N	388790	100	29 억		86564	N	N	0	N	00	N
111	20240610	111049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2720	20	2	0.74	334677935	124195	45.64	2695	2750	2645	3510	1890	2700	2694.78	0.29	0	16628	2773	2736	2698	2661	2623	2755	2680	30	810	100	1720	5	1	29913930	814	-14.02	3.34	12	0.42	-194.00	814.00	4500	20230615	-39.56	1782	20240315	52.64	3315	-17.95	20240508	1782	52.64	20240315	4500	-39.56	20230615	1782	52.64	20240315	1.59	N	388790	100	29 억		86564	N	N	0	N	00	N
112	20240610	101046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2745	45	2	1.67	258379140	96145	35.33	2695	2750	2645	3510	1890	2700	2687.39	0.29	0	16716	2773	2736	2698	2661	2623	2755	2680	30	810	100	1720	5	1	29913930	821	-14.15	3.37	12	0.32	-194.00	814.00	4500	20230615	-39.00	1782	20240315	54.04	3315	-17.19	20240508	1782	54.04	20240315	4500	-39.00	20230615	1782	54.04	20240315	1.59	N	388790	100	29 억		86564	N	N	0	N	00	N
113	20240610	091051	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	-20	5	-0.74	56783500	21185	7.78	2695	2735	2660	3510	1890	2700	2680.35	0.29	0	-1372	2773	2736	2698	2661	2623	2755	2680	30	810	100	1720	5	1	29913930	802	-13.81	3.29	12	0.07	-194.00	814.00	4500	20230615	-40.44	1782	20240315	50.39	3315	-19.16	20240508	1782	50.39	20240315	4500	-40.44	20230615	1782	50.39	20240315	1.59	N	388790	100	29 억		86564	N	N	0	N	00	N
114	20240607	161119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2700	15	2	0.56	721675520	268229	46.09	2690	2735	2660	3490	1880	2685	2690.50	0.34	0	-14472	2861	2772	2711	2622	2561	2817	2667	30	805	100	1710	5	1	29913930	808	-13.92	3.32	12	0.90	-194.00	814.00	4500	20230615	-40.00	1782	20240315	51.52	3315	-18.55	20240508	1782	51.52	20240315	4500	-40.00	20230615	1782	51.52	20240315	1.71	N	388790	100	29 억		101036	N	N	0	N	00	N
115	20240607	151130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2685	0	3	0.00	691867045	257182	44.19	2690	2735	2660	3490	1880	2685	2690.19	0.34	0	-13101	2861	2772	2711	2622	2561	2817	2667	30	805	100	1710	5	1	29913930	803	-13.84	3.30	12	0.86	-194.00	814.00	4500	20230615	-40.33	1782	20240315	50.67	3315	-19.00	20240508	1782	50.67	20240315	4500	-40.33	20230615	1782	50.67	20240315	1.71	N	388790	100	29 억		101036	N	N	0	N	00	N
116	20240607	141120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	-5	5	-0.19	611391895	227215	39.04	2690	2735	2660	3490	1880	2685	2690.81	0.34	0	-21988	2861	2772	2711	2622	2561	2817	2667	30	805	100	1710	5	1	29913930	802	-13.81	3.29	12	0.76	-194.00	814.00	4500	20230615	-40.44	1782	20240315	50.39	3315	-19.16	20240508	1782	50.39	20240315	4500	-40.44	20230615	1782	50.39	20240315	1.71	N	388790	100	29 억		101036	N	N	0	N	00	N
117	20240607	131119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2685	0	3	0.00	525860110	195338	33.57	2690	2735	2660	3490	1880	2685	2692.06	0.34	0	-21828	2861	2772	2711	2622	2561	2817	2667	30	805	100	1710	5	1	29913930	803	-13.84	3.30	12	0.65	-194.00	814.00	4500	20230615	-40.33	1782	20240315	50.67	3315	-19.00	20240508	1782	50.67	20240315	4500	-40.33	20230615	1782	50.67	20240315	1.71	N	388790	100	29 억		101036	N	N	0	N	00	N
118	20240607	121124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2665	-20	5	-0.74	493005095	183089	31.46	2690	2735	2660	3490	1880	2685	2692.72	0.34	0	-24202	2861	2772	2711	2622	2561	2817	2667	30	805	100	1710	5	1	29913930	797	-13.74	3.27	12	0.61	-194.00	814.00	4500	20230615	-40.78	1782	20240315	49.55	3315	-19.61	20240508	1782	49.55	20240315	4500	-40.78	20230615	1782	49.55	20240315	1.71	N	388790	100	29 억		101036	N	N	0	N	00	N
119	20240607	111104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2670	-15	5	-0.56	439092460	162901	27.99	2690	2735	2665	3490	1880	2685	2695.47	0.34	0	-23781	2861	2772	2711	2622	2561	2817	2667	30	805	100	1710	5	1	29913930	799	-13.76	3.28	12	0.54	-194.00	814.00	4500	20230615	-40.67	1782	20240315	49.83	3315	-19.46	20240508	1782	49.83	20240315	4500	-40.67	20230615	1782	49.83	20240315	1.71	N	388790	100	29 억		101036	N	N	0	N	00	N
120	20240607	101123	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2690	5	2	0.19	284951475	105388	18.11	2690	2735	2670	3490	1880	2685	2703.87	0.34	0	-9571	2861	2772	2711	2622	2561	2817	2667	30	805	100	1710	5	1	29913930	805	-13.87	3.30	12	0.35	-194.00	814.00	4500	20230615	-40.22	1782	20240315	50.95	3315	-18.85	20240508	1782	50.95	20240315	4500	-40.22	20230615	1782	50.95	20240315	1.71	N	388790	100	29 억		101036	N	N	0	N	00	N
121	20240607	091122	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2685	0	3	0.00	81940455	30469	5.24	2690	2715	2670	3490	1880	2685	2689.33	0.34	0	-9779	2861	2772	2711	2622	2561	2817	2667	30	805	100	1710	5	1	29913930	803	-13.84	3.30	12	0.10	-194.00	814.00	4500	20230615	-40.33	1782	20240315	50.67	3315	-19.00	20240508	1782	50.67	20240315	4500	-40.33	20230615	1782	50.67	20240315	1.71	N	388790	100	29 억		101036	N	N	0	N	00	N
122	20240605	161119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2685	-45	5	-1.65	1580904515	579562	96.72	2670	2800	2650	3545	1915	2730	2727.84	0.16	0	46685	2863	2796	2758	2691	2653	2777	2672	30	815	100	1740	5	1	29913930	803	-13.84	3.30	12	1.94	-194.00	814.00	4500	20230615	-40.33	1782	20240315	50.67	3315	-19.00	20240508	1782	50.67	20240315	4500	-40.33	20230615	1782	50.67	20240315	1.60	N	388790	100	29 억		48169	N	N	0	N	00	N
123	20240605	151117	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2695	-35	5	-1.28	1430380245	523249	87.33	2670	2800	2660	3545	1915	2730	2733.65	0.16	0	41914	2863	2796	2758	2691	2653	2777	2672	30	815	100	1740	5	1	29913930	806	-13.89	3.31	12	1.75	-194.00	814.00	4500	20230615	-40.11	1782	20240315	51.23	3315	-18.70	20240508	1782	51.23	20240315	4500	-40.11	20230615	1782	51.23	20240315	1.60	N	388790	100	29 억		48169	N	N	0	N	00	N
124	20240605	141117	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2765	35	2	1.28	1125296715	410967	68.59	2670	2800	2660	3545	1915	2730	2738.17	0.16	0	45755	2863	2796	2758	2691	2653	2777	2672	30	815	100	1740	5	1	29913930	827	-14.25	3.40	12	1.37	-194.00	814.00	4500	20230615	-38.56	1782	20240315	55.16	3315	-16.59	20240508	1782	55.16	20240315	4500	-38.56	20230615	1782	55.16	20240315	1.60	N	388790	100	29 억		48169	N	N	0	N	00	N
125	20240605	131116	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	40	2	1.47	1022798110	373946	62.41	2670	2800	2660	3545	1915	2730	2735.15	0.16	0	40859	2863	2796	2758	2691	2653	2777	2672	30	815	100	1740	5	1	29913930	829	-14.28	3.40	12	1.25	-194.00	814.00	4500	20230615	-38.44	1782	20240315	55.44	3315	-16.44	20240508	1782	55.44	20240315	4500	-38.44	20230615	1782	55.44	20240315	1.60	N	388790	100	29 억		48169	N	N	0	N	00	N
126	20240605	121114	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2745	15	2	0.55	668597565	246017	41.06	2670	2770	2660	3545	1915	2730	2717.68	0.16	0	15474	2863	2796	2758	2691	2653	2777	2672	30	815	100	1740	5	1	29913930	821	-14.15	3.37	12	0.82	-194.00	814.00	4500	20230615	-39.00	1782	20240315	54.04	3315	-17.19	20240508	1782	54.04	20240315	4500	-39.00	20230615	1782	54.04	20240315	1.60	N	388790	100	29 억		48169	N	N	0	N	00	N
127	20240605	111116	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2750	20	2	0.73	585820910	215835	36.02	2670	2770	2660	3545	1915	2730	2714.20	0.16	0	15503	2863	2796	2758	2691	2653	2777	2672	30	815	100	1740	5	1	29913930	823	-14.18	3.38	12	0.72	-194.00	814.00	4500	20230615	-38.89	1782	20240315	54.32	3315	-17.04	20240508	1782	54.32	20240315	4500	-38.89	20230615	1782	54.32	20240315	1.60	N	388790	100	29 억		48169	N	N	0	N	00	N
128	20240605	101111	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2720	-10	5	-0.37	445621370	164874	27.52	2670	2770	2660	3545	1915	2730	2702.78	0.16	0	19383	2863	2796	2758	2691	2653	2777	2672	30	815	100	1740	5	1	29913930	814	-14.02	3.34	12	0.55	-194.00	814.00	4500	20230615	-39.56	1782	20240315	52.64	3315	-17.95	20240508	1782	52.64	20240315	4500	-39.56	20230615	1782	52.64	20240315	1.60	N	388790	100	29 억		48169	N	N	0	N	00	N
129	20240605	091112	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2725	-5	5	-0.18	124840360	46540	7.77	2670	2725	2665	3545	1915	2730	2682.34	0.16	0	21725	2863	2796	2758	2691	2653	2777	2672	30	815	100	1740	5	1	29913930	815	-14.05	3.35	12	0.16	-194.00	814.00	4500	20230615	-39.44	1782	20240315	52.92	3315	-17.80	20240508	1782	52.92	20240315	4500	-39.44	20230615	1782	52.92	20240315	1.60	N	388790	100	29 억		48169	N	N	0	N	00	N
130	20240604	161103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	-115	5	-4.04	1620915105	587626	57.82	2785	2825	2720	3695	1995	2845	2758.38	0.49	0	-96388	2975	2910	2780	2715	2585	2942	2747	30	850	100	1820	5	1	29913930	817	-14.07	3.35	12	1.96	-194.00	814.00	4815	20230526	-43.30	1782	20240315	53.20	3315	-17.65	20240508	1782	53.20	20240315	4500	-39.33	20230615	1782	53.20	20240315	1.99	N	388790	100	29 억		145851	N	N	0	N	00	N
131	20240604	151104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2735	-110	5	-3.87	1576170370	571236	56.20	2785	2825	2720	3695	1995	2845	2759.19	0.49	0	-95499	2975	2910	2780	2715	2585	2942	2747	30	850	100	1820	5	1	29913930	818	-14.10	3.36	12	1.91	-194.00	814.00	4815	20230526	-43.20	1782	20240315	53.48	3315	-17.50	20240508	1782	53.48	20240315	4500	-39.22	20230615	1782	53.48	20240315	1.99	N	388790	100	29 억		145851	N	N	0	N	00	N
132	20240604	141107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2750	-95	5	-3.34	1315910330	475982	46.83	2785	2825	2735	3695	1995	2845	2764.58	0.49	0	-72285	2975	2910	2780	2715	2585	2942	2747	30	850	100	1820	5	1	29913930	823	-14.18	3.38	12	1.59	-194.00	814.00	4815	20230526	-42.89	1782	20240315	54.32	3315	-17.04	20240508	1782	54.32	20240315	4500	-38.89	20230615	1782	54.32	20240315	1.99	N	388790	100	29 억		145851	N	N	0	N	00	N
133	20240604	131103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2760	-85	5	-2.99	1172977365	424134	41.73	2785	2825	2735	3695	1995	2845	2765.53	0.49	0	-44707	2975	2910	2780	2715	2585	2942	2747	30	850	100	1820	5	1	29913930	826	-14.23	3.39	12	1.42	-194.00	814.00	4815	20230526	-42.68	1782	20240315	54.88	3315	-16.74	20240508	1782	54.88	20240315	4500	-38.67	20230615	1782	54.88	20240315	1.99	N	388790	100	29 억		145851	N	N	0	N	00	N
134	20240604	121101	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2750	-95	5	-3.34	1110466370	401419	39.50	2785	2825	2735	3695	1995	2845	2766.30	0.49	0	-43506	2975	2910	2780	2715	2585	2942	2747	30	850	100	1820	5	1	29913930	823	-14.18	3.38	12	1.34	-194.00	814.00	4815	20230526	-42.89	1782	20240315	54.32	3315	-17.04	20240508	1782	54.32	20240315	4500	-38.89	20230615	1782	54.32	20240315	1.99	N	388790	100	29 억		145851	N	N	0	N	00	N
135	20240604	111058	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2765	-80	5	-2.81	915638495	330992	32.57	2785	2825	2735	3695	1995	2845	2766.28	0.49	0	-52857	2975	2910	2780	2715	2585	2942	2747	30	850	100	1820	5	1	29913930	827	-14.25	3.40	12	1.11	-194.00	814.00	4815	20230526	-42.58	1782	20240315	55.16	3315	-16.59	20240508	1782	55.16	20240315	4500	-38.56	20230615	1782	55.16	20240315	1.99	N	388790	100	29 억		145851	N	N	0	N	00	N
136	20240604	101102	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2765	-80	5	-2.81	536788390	193394	19.03	2785	2825	2750	3695	1995	2845	2775.53	0.49	0	-3980	2975	2910	2780	2715	2585	2942	2747	30	850	100	1820	5	1	29913930	827	-14.25	3.40	12	0.65	-194.00	814.00	4815	20230526	-42.58	1782	20240315	55.16	3315	-16.59	20240508	1782	55.16	20240315	4500	-38.56	20230615	1782	55.16	20240315	1.99	N	388790	100	29 억		145851	N	N	0	N	00	N
137	20240604	091100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	-75	5	-2.64	216979470	78236	7.70	2785	2810	2755	3695	1995	2845	2773.16	0.49	0	-9316	2975	2910	2780	2715	2585	2942	2747	30	850	100	1820	5	1	29913930	829	-14.28	3.40	12	0.26	-194.00	814.00	4815	20230526	-42.47	1782	20240315	55.44	3315	-16.44	20240508	1782	55.44	20240315	4500	-38.44	20230615	1782	55.44	20240315	1.99	N	388790	100	29 억		145851	N	N	0	N	00	N
138	20240603	161048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2845	100	2	3.64	2739597610	1000125	22.06	2750	2845	2650	3565	1925	2745	2738.01	0.68	0	-57237	3045	2895	2800	2650	2555	2847	2602	30	820	100	1750	5	1	29913930	851	-14.66	3.50	12	3.34	-194.00	814.00	4815	20230526	-40.91	1782	20240315	59.65	3315	-14.18	20240508	1782	59.65	20240315	4500	-36.78	20230615	1782	59.65	20240315	1.83	N	388790	100	29 억		202461	N	N	0	N	00	N
139	20240603	151048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2805	60	2	2.19	2358712510	865305	19.09	2750	2830	2650	3565	1925	2745	2725.87	0.68	0	-13745	3045	2895	2800	2650	2555	2847	2602	30	820	100	1750	5	1	29913930	839	-14.46	3.45	12	2.89	-194.00	814.00	4815	20230526	-41.74	1782	20240315	57.41	3315	-15.38	20240508	1782	57.41	20240315	4500	-37.67	20230615	1782	57.41	20240315	1.83	N	388790	100	29 억		202461	N	N	0	N	00	N
140	20240603	141048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2720	-25	5	-0.91	1931265255	711676	15.70	2750	2790	2650	3565	1925	2745	2713.69	0.68	0	13405	3045	2895	2800	2650	2555	2847	2602	30	820	100	1750	5	1	29913930	814	-14.02	3.34	12	2.38	-194.00	814.00	4815	20230526	-43.51	1782	20240315	52.64	3315	-17.95	20240508	1782	52.64	20240315	4500	-39.56	20230615	1782	52.64	20240315	1.83	N	388790	100	29 억		202461	N	N	0	N	00	N
141	20240603	131049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2725	-20	5	-0.73	1836598110	676880	14.93	2750	2790	2650	3565	1925	2745	2713.33	0.68	0	8851	3045	2895	2800	2650	2555	2847	2602	30	820	100	1750	5	1	29913930	815	-14.05	3.35	12	2.26	-194.00	814.00	4815	20230526	-43.41	1782	20240315	52.92	3315	-17.80	20240508	1782	52.92	20240315	4500	-39.44	20230615	1782	52.92	20240315	1.83	N	388790	100	29 억		202461	N	N	0	N	00	N
142	20240603	121048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2720	-25	5	-0.91	1706015240	629127	13.88	2750	2790	2650	3565	1925	2745	2711.72	0.68	0	-3279	3045	2895	2800	2650	2555	2847	2602	30	820	100	1750	5	1	29913930	814	-14.02	3.34	12	2.10	-194.00	814.00	4815	20230526	-43.51	1782	20240315	52.64	3315	-17.95	20240508	1782	52.64	20240315	4500	-39.56	20230615	1782	52.64	20240315	1.83	N	388790	100	29 억		202461	N	N	0	N	00	N
143	20240603	111042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2740	-5	5	-0.18	1580479300	583072	12.86	2750	2790	2650	3565	1925	2745	2710.61	0.68	0	-9048	3045	2895	2800	2650	2555	2847	2602	30	820	100	1750	5	1	29913930	820	-14.12	3.37	12	1.95	-194.00	814.00	4815	20230526	-43.09	1782	20240315	53.76	3315	-17.35	20240508	1782	53.76	20240315	4500	-39.11	20230615	1782	53.76	20240315	1.83	N	388790	100	29 억		202461	N	N	0	N	00	N
144	20240603	101036	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	-65	5	-2.37	1325544550	489033	10.79	2750	2790	2650	3565	1925	2745	2710.54	0.68	0	-51821	3045	2895	2800	2650	2555	2847	2602	30	820	100	1750	5	1	29913930	802	-13.81	3.29	12	1.63	-194.00	814.00	4815	20230526	-44.34	1782	20240315	50.39	3315	-19.16	20240508	1782	50.39	20240315	4500	-40.44	20230615	1782	50.39	20240315	1.83	N	388790	100	29 억		202461	N	N	0	N	00	N
145	20240603	091036	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2675	-70	5	-2.55	442541185	162594	3.59	2750	2790	2665	3565	1925	2745	2721.76	0.68	0	-20113	3045	2895	2800	2650	2555	2847	2602	30	820	100	1750	5	1	29913930	800	-13.79	3.29	12	0.54	-194.00	814.00	4815	20230526	-44.44	1782	20240315	50.11	3315	-19.31	20240508	1782	50.11	20240315	4500	-40.56	20230615	1782	50.11	20240315	1.83	N	388790	100	29 억		202461	N	N	0	N	00	N