KissMeData/389020/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	161304	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	73400	-2100	5	-2.78	3720956400	50607	90.96	75500	76800	71700	98100	52900	75500	73526.03	1.48	0	2825	82166	78832	77166	73832	72166	78000	73000	32	22600	500	46810	100	1	6197730	4549	-349.52	12.14	12	0.82	-210.00	6044.00	131000	20240419	-43.97	22400	20231113	227.68	131000	-43.97	20240419	25500	187.84	20240118	131000	-43.97	20240419	22400	227.68	20231113	1.87	N	389020	500	32 억		91658	N	N	2	N	00	N
3	20240628	151319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74000	-1500	5	-1.99	3470480000	47200	84.84	75500	76800	71700	98100	52900	75500	73526.11	1.48	0	2247	82166	78832	77166	73832	72166	78000	73000	32	22600	500	46810	100	1	6197730	4586	-352.38	12.24	12	0.76	-210.00	6044.00	131000	20240419	-43.51	22400	20231113	230.36	131000	-43.51	20240419	25500	190.20	20240118	131000	-43.51	20240419	22400	230.36	20231113	1.87	N	389020	500	32 억		91658	N	N	0	N	00	N
4	20240628	141318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	73000	-2500	5	-3.31	2919104500	39728	71.41	75500	76800	71700	98100	52900	75500	73476.04	1.48	0	2353	82166	78832	77166	73832	72166	78000	73000	32	22600	500	46810	100	1	6197730	4524	-347.62	12.08	12	0.64	-210.00	6044.00	131000	20240419	-44.27	22400	20231113	225.89	131000	-44.27	20240419	25500	186.27	20240118	131000	-44.27	20240419	22400	225.89	20231113	1.87	N	389020	500	32 억		91658	N	N	0	N	00	N
5	20240628	131316	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	73000	-2500	5	-3.31	2688506200	36570	65.73	75500	76800	71700	98100	52900	75500	73515.41	1.48	0	3207	82166	78832	77166	73832	72166	78000	73000	32	22600	500	46810	100	1	6197730	4524	-347.62	12.08	12	0.59	-210.00	6044.00	131000	20240419	-44.27	22400	20231113	225.89	131000	-44.27	20240419	25500	186.27	20240118	131000	-44.27	20240419	22400	225.89	20231113	1.87	N	389020	500	32 억		91658	N	N	0	N	00	N
6	20240628	121314	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72900	-2600	5	-3.44	2567785300	34918	62.76	75500	76800	71700	98100	52900	75500	73536.23	1.48	0	3308	82166	78832	77166	73832	72166	78000	73000	32	22600	500	46810	100	1	6197730	4518	-347.14	12.06	12	0.56	-210.00	6044.00	131000	20240419	-44.35	22400	20231113	225.45	131000	-44.35	20240419	25500	185.88	20240118	131000	-44.35	20240419	22400	225.45	20231113	1.87	N	389020	500	32 억		91658	N	N	0	N	00	N
7	20240628	111252	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	73100	-2400	5	-3.18	2360989100	32088	57.68	75500	76800	71700	98100	52900	75500	73577.13	1.48	0	3684	82166	78832	77166	73832	72166	78000	73000	32	22600	500	46810	100	1	6197730	4531	-348.10	12.09	12	0.52	-210.00	6044.00	131000	20240419	-44.20	22400	20231113	226.34	131000	-44.20	20240419	25500	186.67	20240118	131000	-44.20	20240419	22400	226.34	20231113	1.87	N	389020	500	32 억		91658	N	N	0	N	00	N
8	20240628	101248	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	73200	-2300	5	-3.05	1448067200	19496	35.04	75500	76800	72900	98100	52900	75500	74273.58	1.48	0	2064	82166	78832	77166	73832	72166	78000	73000	32	22600	500	46810	100	1	6197730	4537	-348.57	12.11	12	0.31	-210.00	6044.00	131000	20240419	-44.12	22400	20231113	226.79	131000	-44.12	20240419	25500	187.06	20240118	131000	-44.12	20240419	22400	226.79	20231113	1.87	N	389020	500	32 억		91658	N	N	0	N	00	N
9	20240628	091254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74600	-900	5	-1.19	444959700	5924	10.65	75500	76800	74000	98100	52900	75500	75109.78	1.48	0	377	82166	78832	77166	73832	72166	78000	73000	32	22600	500	46810	100	1	6197730	4624	-355.24	12.34	12	0.10	-210.00	6044.00	131000	20240419	-43.05	22400	20231113	233.04	131000	-43.05	20240419	25500	192.55	20240118	131000	-43.05	20240419	22400	233.04	20231113	1.87	N	389020	500	32 억		91658	N	N	0	N	00	N
10	20240627	161242	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	75500	-2500	5	-3.21	4215345600	54802	29.66	78400	80500	75500	101400	54600	78000	76922.36	1.51	0	-1687	86800	82400	77300	72900	67800	84600	75100	32	23400	500	48360	100	1	6197730	4679	-359.52	12.49	12	0.88	-210.00	6044.00	131000	20240419	-42.37	22400	20231113	237.05	131000	-42.37	20240419	25500	196.08	20240118	131000	-42.37	20240419	22400	237.05	20231113	1.82	N	389020	500	32 억		93322	N	N	0	N	00	N
11	20240627	151249	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76500	-1500	5	-1.92	3840188600	49851	26.98	78400	80500	75700	101400	54600	78000	77032.30	1.51	0	-2139	86800	82400	77300	72900	67800	84600	75100	32	23400	500	48360	100	1	6197730	4741	-364.29	12.66	12	0.80	-210.00	6044.00	131000	20240419	-41.60	22400	20231113	241.52	131000	-41.60	20240419	25500	200.00	20240118	131000	-41.60	20240419	22400	241.52	20231113	1.82	N	389020	500	32 억		93322	N	N	0	N	00	N
12	20240627	141247	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76500	-1500	5	-1.92	3482749400	45172	24.45	78400	80500	75700	101400	54600	78000	77098.68	1.51	0	-2692	86800	82400	77300	72900	67800	84600	75100	32	23400	500	48360	100	1	6197730	4741	-364.29	12.66	12	0.73	-210.00	6044.00	131000	20240419	-41.60	22400	20231113	241.52	131000	-41.60	20240419	25500	200.00	20240118	131000	-41.60	20240419	22400	241.52	20231113	1.82	N	389020	500	32 억		93322	N	N	0	N	00	N
13	20240627	131247	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76100	-1900	5	-2.44	3069479900	39739	21.51	78400	80500	76000	101400	54600	78000	77239.98	1.51	0	-1879	86800	82400	77300	72900	67800	84600	75100	32	23400	500	48360	100	1	6197730	4716	-362.38	12.59	12	0.64	-210.00	6044.00	131000	20240419	-41.91	22400	20231113	239.73	131000	-41.91	20240419	25500	198.43	20240118	131000	-41.91	20240419	22400	239.73	20231113	1.82	N	389020	500	32 억		93322	N	N	0	N	00	N
14	20240627	121249	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76500	-1500	5	-1.92	2720575700	35163	19.03	78400	80500	76000	101400	54600	78000	77369.46	1.51	0	-2698	86800	82400	77300	72900	67800	84600	75100	32	23400	500	48360	100	1	6197730	4741	-364.29	12.66	12	0.57	-210.00	6044.00	131000	20240419	-41.60	22400	20231113	241.52	131000	-41.60	20240419	25500	200.00	20240118	131000	-41.60	20240419	22400	241.52	20231113	1.82	N	389020	500	32 억		93322	N	N	0	N	00	N
15	20240627	111248	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76900	-1100	5	-1.41	2196350400	28314	15.32	78400	80500	76000	101400	54600	78000	77570.38	1.51	0	-2483	86800	82400	77300	72900	67800	84600	75100	32	23400	500	48360	100	1	6197730	4766	-366.19	12.72	12	0.46	-210.00	6044.00	131000	20240419	-41.30	22400	20231113	243.30	131000	-41.30	20240419	25500	201.57	20240118	131000	-41.30	20240419	22400	243.30	20231113	1.82	N	389020	500	32 억		93322	N	N	0	N	00	N
16	20240627	101248	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76900	-1100	5	-1.41	1800726800	23188	12.55	78400	80500	76000	101400	54600	78000	77656.92	1.51	0	-2077	86800	82400	77300	72900	67800	84600	75100	32	23400	500	48360	100	1	6197730	4766	-366.19	12.72	12	0.37	-210.00	6044.00	131000	20240419	-41.30	22400	20231113	243.30	131000	-41.30	20240419	25500	201.57	20240118	131000	-41.30	20240419	22400	243.30	20231113	1.82	N	389020	500	32 억		93322	N	N	0	N	00	N
17	20240627	091248	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	77300	-700	5	-0.90	905754400	11563	6.26	78400	80500	77300	101400	54600	78000	78333.66	1.51	0	-1118	86800	82400	77300	72900	67800	84600	75100	32	23400	500	48360	100	1	6197730	4791	-368.10	12.79	12	0.19	-210.00	6044.00	131000	20240419	-40.99	22400	20231113	245.09	131000	-40.99	20240419	25500	203.14	20240118	131000	-40.99	20240419	22400	245.09	20231113	1.82	N	389020	500	32 억		93322	N	N	0	N	00	N
18	20240626	161243	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	78000	6600	2	9.24	14242417600	183908	186.52	72200	81700	72200	92800	50000	71400	77442.17	1.41	0	5403	75600	73500	70800	68700	66000	74550	69750	32	21400	500	44260	100	1	6197730	4834	-371.43	12.91	12	2.97	-210.00	6044.00	131000	20240419	-40.46	22400	20231113	248.21	131000	-40.46	20240419	25500	205.88	20240118	131000	-40.46	20240419	22400	248.21	20231113	1.86	N	389020	500	32 억		87514	N	N	0	N	00	N
19	20240626	151248	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	77800	6400	2	8.96	13769226200	177835	180.36	72200	81700	72200	92800	50000	71400	77426.98	1.41	0	3645	75600	73500	70800	68700	66000	74550	69750	32	21400	500	44260	100	1	6197730	4822	-370.48	12.87	12	2.87	-210.00	6044.00	131000	20240419	-40.61	22400	20231113	247.32	131000	-40.61	20240419	25500	205.10	20240118	131000	-40.61	20240419	22400	247.32	20231113	1.86	N	389020	500	32 억		87514	N	N	0	N	00	N
20	20240626	141245	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76800	5400	2	7.56	12604157800	162778	165.09	72200	81700	72200	92800	50000	71400	77431.58	1.41	0	-371	75600	73500	70800	68700	66000	74550	69750	32	21400	500	44260	100	1	6197730	4760	-365.71	12.71	12	2.63	-210.00	6044.00	131000	20240419	-41.37	22400	20231113	242.86	131000	-41.37	20240419	25500	201.18	20240118	131000	-41.37	20240419	22400	242.86	20231113	1.86	N	389020	500	32 억		87514	N	N	0	N	00	N
21	20240626	131245	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	77400	6000	2	8.40	11866312000	153222	155.40	72200	81700	72200	92800	50000	71400	77445.22	1.41	0	-3887	75600	73500	70800	68700	66000	74550	69750	32	21400	500	44260	100	1	6197730	4797	-368.57	12.81	12	2.47	-210.00	6044.00	131000	20240419	-40.92	22400	20231113	245.54	131000	-40.92	20240419	25500	203.53	20240118	131000	-40.92	20240419	22400	245.54	20231113	1.86	N	389020	500	32 억		87514	N	N	0	N	00	N
22	20240626	121242	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	77900	6500	2	9.10	11210514100	144755	146.81	72200	81700	72200	92800	50000	71400	77444.75	1.41	0	-6507	75600	73500	70800	68700	66000	74550	69750	32	21400	500	44260	100	1	6197730	4828	-370.95	12.89	12	2.34	-210.00	6044.00	131000	20240419	-40.53	22400	20231113	247.77	131000	-40.53	20240419	25500	205.49	20240118	131000	-40.53	20240419	22400	247.77	20231113	1.86	N	389020	500	32 억		87514	N	N	0	N	00	N
23	20240626	111245	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	77200	5800	2	8.12	9730809700	125752	127.54	72200	81700	72200	92800	50000	71400	77380.95	1.41	0	-7753	75600	73500	70800	68700	66000	74550	69750	32	21400	500	44260	100	1	6197730	4785	-367.62	12.77	12	2.03	-210.00	6044.00	131000	20240419	-41.07	22400	20231113	244.64	131000	-41.07	20240419	25500	202.75	20240118	131000	-41.07	20240419	22400	244.64	20231113	1.86	N	389020	500	32 억		87514	N	N	0	N	00	N
24	20240626	101242	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76100	4700	2	6.58	8471227500	109326	110.88	72200	81700	72200	92800	50000	71400	77485.94	1.41	0	-8292	75600	73500	70800	68700	66000	74550	69750	32	21400	500	44260	100	1	6197730	4716	-362.38	12.59	12	1.76	-210.00	6044.00	131000	20240419	-41.91	22400	20231113	239.73	131000	-41.91	20240419	25500	198.43	20240118	131000	-41.91	20240419	22400	239.73	20231113	1.86	N	389020	500	32 억		87514	N	N	0	N	00	N
25	20240626	091246	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76500	5100	2	7.14	5532332600	70569	71.57	72200	81700	72200	92800	50000	71400	78396.07	1.41	0	-4441	75600	73500	70800	68700	66000	74550	69750	32	21400	500	44260	100	1	6197730	4741	-364.29	12.66	12	1.14	-210.00	6044.00	131000	20240419	-41.60	22400	20231113	241.52	131000	-41.60	20240419	25500	200.00	20240118	131000	-41.60	20240419	22400	241.52	20231113	1.86	N	389020	500	32 억		87514	N	N	0	N	00	N
26	20240625	161241	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	71400	-300	5	-0.42	6869727400	97814	134.97	71300	72900	68100	93200	50200	71700	70227.95	1.37	0	2248	76100	73900	72800	70600	69500	73350	70050	32	21500	500	44450	100	1	6197730	4425	-340.00	11.81	12	1.58	-210.00	6044.00	131000	20240419	-45.50	22400	20231113	218.75	131000	-45.50	20240419	25500	180.00	20240118	131000	-45.50	20240419	22400	218.75	20231113	1.86	N	389020	500	32 억		84650	N	N	0	N	00	N
27	20240625	151239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	71400	-300	5	-0.42	6627963500	94436	130.31	71300	72900	68100	93200	50200	71700	70181.35	1.37	0	1815	76100	73900	72800	70600	69500	73350	70050	32	21500	500	44450	100	1	6197730	4425	-340.00	11.81	12	1.52	-210.00	6044.00	131000	20240419	-45.50	22400	20231113	218.75	131000	-45.50	20240419	25500	180.00	20240118	131000	-45.50	20240419	22400	218.75	20231113	1.86	N	389020	500	32 억		84650	N	N	0	N	00	N
28	20240625	141243	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	71700	0	3	0.00	5842694300	83544	115.28	71300	71900	68100	93200	50200	71700	69931.11	1.37	0	485	76100	73900	72800	70600	69500	73350	70050	32	21500	500	44450	100	1	6197730	4444	-341.43	11.86	12	1.35	-210.00	6044.00	131000	20240419	-45.27	22400	20231113	220.09	131000	-45.27	20240419	25500	181.18	20240118	131000	-45.27	20240419	22400	220.09	20231113	1.86	N	389020	500	32 억		84650	N	N	0	N	00	N
29	20240625	131243	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	71400	-300	5	-0.42	5354252000	76686	105.82	71300	71900	68100	93200	50200	71700	69815.33	1.37	0	-2365	76100	73900	72800	70600	69500	73350	70050	32	21500	500	44450	100	1	6197730	4425	-340.00	11.81	12	1.24	-210.00	6044.00	131000	20240419	-45.50	22400	20231113	218.75	131000	-45.50	20240419	25500	180.00	20240118	131000	-45.50	20240419	22400	218.75	20231113	1.86	N	389020	500	32 억		84650	N	N	0	N	00	N
30	20240625	121246	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	70200	-1500	5	-2.09	4718263100	67724	93.45	71300	71900	68100	93200	50200	71700	69662.71	1.37	0	-4929	76100	73900	72800	70600	69500	73350	70050	32	21500	500	44450	100	1	6197730	4351	-334.29	11.61	12	1.09	-210.00	6044.00	131000	20240419	-46.41	22400	20231113	213.39	131000	-46.41	20240419	25500	175.29	20240118	131000	-46.41	20240419	22400	213.39	20231113	1.86	N	389020	500	32 억		84650	N	N	0	N	00	N
31	20240625	111244	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	70600	-1100	5	-1.53	4378278700	62879	86.77	71300	71900	68100	93200	50200	71700	69623.32	1.37	0	-5557	76100	73900	72800	70600	69500	73350	70050	32	21500	500	44450	100	1	6197730	4376	-336.19	11.68	12	1.01	-210.00	6044.00	131000	20240419	-46.11	22400	20231113	215.18	131000	-46.11	20240419	25500	176.86	20240118	131000	-46.11	20240419	22400	215.18	20231113	1.86	N	389020	500	32 억		84650	N	N	0	N	00	N
32	20240625	101242	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	69300	-2400	5	-3.35	3626997200	52124	71.92	71300	71900	68100	93200	50200	71700	69575.50	1.37	0	-6319	76100	73900	72800	70600	69500	73350	70050	32	21500	500	44450	100	1	6197730	4295	-330.00	11.47	12	0.84	-210.00	6044.00	131000	20240419	-47.10	22400	20231113	209.38	131000	-47.10	20240419	25500	171.76	20240118	131000	-47.10	20240419	22400	209.38	20231113	1.86	N	389020	500	32 억		84650	N	N	0	N	00	N
33	20240625	091241	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	70400	-1300	5	-1.81	902289600	12701	17.53	71300	71900	70300	93200	50200	71700	71029.80	1.37	0	-1248	76100	73900	72800	70600	69500	73350	70050	32	21500	500	44450	100	1	6197730	4363	-335.24	11.65	12	0.20	-210.00	6044.00	131000	20240419	-46.26	22400	20231113	214.29	131000	-46.26	20240419	25500	176.08	20240118	131000	-46.26	20240419	22400	214.29	20231113	1.86	N	389020	500	32 억		84650	N	N	0	N	00	N
34	20240624	161242	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	71700	-3300	5	-4.40	5164938500	71233	55.39	74800	75000	71700	97500	52500	75000	72510.13	1.44	0	-4660	81200	78100	74700	71600	68200	79650	73150	32	22500	500	46500	100	1	6197730	4444	-341.43	11.86	12	1.15	-210.00	6044.00	131000	20240419	-45.27	22400	20231113	220.09	131000	-45.27	20240419	25500	181.18	20240118	131000	-45.27	20240419	22400	220.09	20231113	1.83	N	389020	500	32 억		89213	N	N	0	N	00	N
35	20240624	151238	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72100	-2900	5	-3.87	4758662400	65575	50.99	74800	75000	71700	97500	52500	75000	72568.13	1.44	0	-5394	81200	78100	74700	71600	68200	79650	73150	32	22500	500	46500	100	1	6197730	4469	-343.33	11.93	12	1.06	-210.00	6044.00	131000	20240419	-44.96	22400	20231113	221.88	131000	-44.96	20240419	25500	182.75	20240118	131000	-44.96	20240419	22400	221.88	20231113	1.83	N	389020	500	32 억		89213	N	N	0	N	00	N
36	20240624	141239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72000	-3000	5	-4.00	4249119700	58495	45.49	74800	75000	71700	97500	52500	75000	72640.61	1.44	0	-4860	81200	78100	74700	71600	68200	79650	73150	32	22500	500	46500	100	1	6197730	4462	-342.86	11.91	12	0.94	-210.00	6044.00	131000	20240419	-45.04	22400	20231113	221.43	131000	-45.04	20240419	25500	182.35	20240118	131000	-45.04	20240419	22400	221.43	20231113	1.83	N	389020	500	32 억		89213	N	N	0	N	00	N
37	20240624	131236	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72300	-2700	5	-3.60	3608450600	49591	38.56	74800	75000	71700	97500	52500	75000	72764.09	1.44	0	-139	81200	78100	74700	71600	68200	79650	73150	32	22500	500	46500	100	1	6197730	4481	-344.29	11.96	12	0.80	-210.00	6044.00	131000	20240419	-44.81	22400	20231113	222.77	131000	-44.81	20240419	25500	183.53	20240118	131000	-44.81	20240419	22400	222.77	20231113	1.83	N	389020	500	32 억		89213	N	N	0	N	00	N
38	20240624	121238	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72300	-2700	5	-3.60	3364728600	46218	35.94	74800	75000	71700	97500	52500	75000	72801.12	1.44	0	341	81200	78100	74700	71600	68200	79650	73150	32	22500	500	46500	100	1	6197730	4481	-344.29	11.96	12	0.75	-210.00	6044.00	131000	20240419	-44.81	22400	20231113	222.77	131000	-44.81	20240419	25500	183.53	20240118	131000	-44.81	20240419	22400	222.77	20231113	1.83	N	389020	500	32 억		89213	N	N	0	N	00	N
39	20240624	111240	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72100	-2900	5	-3.87	2975973400	40858	31.77	74800	75000	71700	97500	52500	75000	72836.82	1.44	0	1059	81200	78100	74700	71600	68200	79650	73150	32	22500	500	46500	100	1	6197730	4469	-343.33	11.93	12	0.66	-210.00	6044.00	131000	20240419	-44.96	22400	20231113	221.88	131000	-44.96	20240419	25500	182.75	20240118	131000	-44.96	20240419	22400	221.88	20231113	1.83	N	389020	500	32 억		89213	N	N	0	N	00	N
40	20240624	101239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72500	-2500	5	-3.33	1978881200	27021	21.01	74800	75000	72200	97500	52500	75000	73234.74	1.44	0	3025	81200	78100	74700	71600	68200	79650	73150	32	22500	500	46500	100	1	6197730	4493	-345.24	12.00	12	0.44	-210.00	6044.00	131000	20240419	-44.66	22400	20231113	223.66	131000	-44.66	20240419	25500	184.31	20240118	131000	-44.66	20240419	22400	223.66	20231113	1.83	N	389020	500	32 억		89213	N	N	0	N	00	N
41	20240624	091239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74900	-100	5	-0.13	805757500	10951	8.52	74800	75000	72500	97500	52500	75000	73578.05	1.44	0	3021	81200	78100	74700	71600	68200	79650	73150	32	22500	500	46500	100	1	6197730	4642	-356.67	12.39	12	0.18	-210.00	6044.00	131000	20240419	-42.82	22400	20231113	234.38	131000	-42.82	20240419	25500	193.73	20240118	131000	-42.82	20240419	22400	234.38	20231113	1.83	N	389020	500	32 억		89213	N	N	0	N	00	N
42	20240621	161156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	75000	3000	2	4.17	9435152000	127006	49.37	73000	77800	71300	93600	50400	72000	74288.00	1.49	0	-5223	89866	80932	76366	67432	62866	78650	65150	32	21600	500	44640	100	1	6197730	4648	-357.14	12.41	12	2.05	-210.00	6044.00	131000	20240419	-42.75	22400	20231113	234.82	131000	-42.75	20240419	25500	194.12	20240118	131000	-42.75	20240419	22400	234.82	20231113	1.80	N	389020	500	32 억		92096	N	N	0	N	00	N
43	20240621	151156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	75800	3800	2	5.28	8788275900	118398	46.02	73000	77800	71300	93600	50400	72000	74226.80	1.49	0	-5611	89866	80932	76366	67432	62866	78650	65150	32	21600	500	44640	100	1	6197730	4698	-360.95	12.54	12	1.91	-210.00	6044.00	131000	20240419	-42.14	22400	20231113	238.39	131000	-42.14	20240419	25500	197.25	20240118	131000	-42.14	20240419	22400	238.39	20231113	1.80	N	389020	500	32 억		92096	N	N	0	N	00	N
44	20240621	141154	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	75600	3600	2	5.00	8025144100	108296	42.09	73000	77800	71300	93600	50400	72000	74104.04	1.49	0	-4619	89866	80932	76366	67432	62866	78650	65150	32	21600	500	44640	100	1	6197730	4685	-360.00	12.51	12	1.75	-210.00	6044.00	131000	20240419	-42.29	22400	20231113	237.50	131000	-42.29	20240419	25500	196.47	20240118	131000	-42.29	20240419	22400	237.50	20231113	1.80	N	389020	500	32 억		92096	N	N	0	N	00	N
45	20240621	131156	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74100	2100	2	2.92	5964865400	81275	31.59	73000	75900	71300	93600	50400	72000	73391.37	1.49	0	-8705	89866	80932	76366	67432	62866	78650	65150	32	21600	500	44640	100	1	6197730	4593	-352.86	12.26	12	1.31	-210.00	6044.00	131000	20240419	-43.44	22400	20231113	230.80	131000	-43.44	20240419	25500	190.59	20240118	131000	-43.44	20240419	22400	230.80	20231113	1.80	N	389020	500	32 억		92096	N	N	0	N	00	N
46	20240621	121159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	73900	1900	2	2.64	5618519900	76583	29.77	73000	75900	71300	93600	50400	72000	73365.34	1.49	0	-10161	89866	80932	76366	67432	62866	78650	65150	32	21600	500	44640	100	1	6197730	4580	-351.90	12.23	12	1.24	-210.00	6044.00	131000	20240419	-43.59	22400	20231113	229.91	131000	-43.59	20240419	25500	189.80	20240118	131000	-43.59	20240419	22400	229.91	20231113	1.80	N	389020	500	32 억		92096	N	N	0	N	00	N
47	20240621	111157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74000	2000	2	2.78	5338522100	72799	28.30	73000	75900	71300	93600	50400	72000	73332.59	1.49	0	-10812	89866	80932	76366	67432	62866	78650	65150	32	21600	500	44640	100	1	6197730	4586	-352.38	12.24	12	1.17	-210.00	6044.00	131000	20240419	-43.51	22400	20231113	230.36	131000	-43.51	20240419	25500	190.20	20240118	131000	-43.51	20240419	22400	230.36	20231113	1.80	N	389020	500	32 억		92096	N	N	0	N	00	N
48	20240621	101153	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74200	2200	2	3.06	4643455100	63403	24.64	73000	75900	71300	93600	50400	72000	73237.40	1.49	0	-10922	89866	80932	76366	67432	62866	78650	65150	32	21600	500	44640	100	1	6197730	4599	-353.33	12.28	12	1.02	-210.00	6044.00	131000	20240419	-43.36	22400	20231113	231.25	131000	-43.36	20240419	25500	190.98	20240118	131000	-43.36	20240419	22400	231.25	20231113	1.80	N	389020	500	32 억		92096	N	N	0	N	00	N
49	20240621	091159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	71600	-400	5	-0.56	1697680500	23487	9.13	73000	73200	71300	93600	50400	72000	72281.87	1.49	0	-10752	89866	80932	76366	67432	62866	78650	65150	32	21600	500	44640	100	1	6197730	4438	-340.95	11.85	12	0.38	-210.00	6044.00	131000	20240419	-45.34	22400	20231113	219.64	131000	-45.34	20240419	25500	180.78	20240118	131000	-45.34	20240419	22400	219.64	20231113	1.80	N	389020	500	32 억		92096	N	N	0	N	00	N
50	20240620	161151	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72000	-12000	5	-14.29	19891498800	250344	40.49	83400	85300	71800	109200	58800	84000	79512.06	1.67	0	-13758	94866	89432	81366	75932	67866	92150	78650	32	25200	500	52080	100	1	6197730	4462	-342.86	11.91	12	4.04	-210.00	6044.00	131000	20240419	-45.04	22400	20231113	221.43	131000	-45.04	20240419	25500	182.35	20240118	131000	-45.04	20240419	22400	221.43	20231113	1.76	N	389020	500	32 억		103661	N	N	22	N	00	N
51	20240620	151147	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74200	-9800	5	-11.67	17999086800	224386	36.29	83400	85300	73900	109200	58800	84000	80214.84	1.67	0	-12628	94866	89432	81366	75932	67866	92150	78650	32	25200	500	52080	100	1	6197730	4599	-353.33	12.28	12	3.62	-210.00	6044.00	131000	20240419	-43.36	22400	20231113	231.25	131000	-43.36	20240419	25500	190.98	20240118	131000	-43.36	20240419	22400	231.25	20231113	1.76	N	389020	500	32 억		103661	N	N	22	N	00	N
52	20240620	141153	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	77800	-6200	5	-7.38	12375620200	149998	24.26	83400	85300	77200	109200	58800	84000	82505.23	1.67	0	2072	94866	89432	81366	75932	67866	92150	78650	32	25200	500	52080	100	1	6197730	4822	-370.48	12.87	12	2.42	-210.00	6044.00	131000	20240419	-40.61	22400	20231113	247.32	131000	-40.61	20240419	25500	205.10	20240118	131000	-40.61	20240419	22400	247.32	20231113	1.76	N	389020	500	32 억		103661	N	N	22	N	00	N
53	20240620	131151	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	81900	-2100	5	-2.50	9269013300	110995	17.95	83400	85300	81600	109200	58800	84000	83508.39	1.67	0	452	94866	89432	81366	75932	67866	92150	78650	32	25200	500	52080	100	1	6197730	5076	-390.00	13.55	12	1.79	-210.00	6044.00	131000	20240419	-37.48	22400	20231113	265.62	131000	-37.48	20240419	25500	221.18	20240118	131000	-37.48	20240419	22400	265.62	20231113	1.76	N	389020	500	32 억		103661	N	N	22	N	00	N
54	20240620	121151	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82800	-1200	5	-1.43	8217335400	98181	15.88	83400	85300	82000	109200	58800	84000	83695.78	1.67	0	-94	94866	89432	81366	75932	67866	92150	78650	32	25200	500	52080	100	1	6197730	5132	-394.29	13.70	12	1.58	-210.00	6044.00	131000	20240419	-36.79	22400	20231113	269.64	131000	-36.79	20240419	25500	224.71	20240118	131000	-36.79	20240419	22400	269.64	20231113	1.76	N	389020	500	32 억		103661	N	N	22	N	00	N
55	20240620	111152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82800	-1200	5	-1.43	7508339700	89613	14.49	83400	85300	82000	109200	58800	84000	83786.28	1.67	0	43	94866	89432	81366	75932	67866	92150	78650	32	25200	500	52080	100	1	6197730	5132	-394.29	13.70	12	1.45	-210.00	6044.00	131000	20240419	-36.79	22400	20231113	269.64	131000	-36.79	20240419	25500	224.71	20240118	131000	-36.79	20240419	22400	269.64	20231113	1.76	N	389020	500	32 억		103661	N	N	22	N	00	N
56	20240620	101154	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	84700	700	2	0.83	6201668700	73997	11.97	83400	85300	82000	109200	58800	84000	83809.73	1.67	0	9	94866	89432	81366	75932	67866	92150	78650	32	25200	500	52080	100	1	6197730	5249	-403.33	14.01	12	1.19	-210.00	6044.00	131000	20240419	-35.34	22400	20231113	278.12	131000	-35.34	20240419	25500	232.16	20240118	131000	-35.34	20240419	22400	278.12	20231113	1.76	N	389020	500	32 억		103661	N	N	22	N	00	N
57	20240620	091158	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	83700	-300	5	-0.36	2824599200	33662	5.44	83400	85300	82000	109200	58800	84000	83910.62	1.67	0	-2515	94866	89432	81366	75932	67866	92150	78650	32	25200	500	52080	100	1	6197730	5188	-398.57	13.85	12	0.54	-210.00	6044.00	131000	20240419	-36.11	22400	20231113	273.66	131000	-36.11	20240419	25500	228.24	20240118	131000	-36.11	20240419	22400	273.66	20231113	1.76	N	389020	500	32 억		103661	N	N	22	N	00	N
58	20240619	161146	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	84000	11200	2	15.38	51262820900	614901	975.58	74200	86800	73300	94600	51000	72800	83366.62	1.81	0	-4161	75400	74100	72500	71200	69600	74750	71850	32	21800	500	45130	100	1	6197730	5206	-400.00	13.90	12	9.92	-210.00	6044.00	131000	20240419	-35.88	22400	20231113	275.00	131000	-35.88	20240419	25500	229.41	20240118	131000	-35.88	20240419	22400	275.00	20231113	1.79	N	389020	500	32 억		112129	N	N	22	N	00	N
59	20240619	151147	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	84900	12100	2	16.62	49311073300	591667	938.72	74200	86800	73300	94600	51000	72800	83342.67	1.81	0	-7718	75400	74100	72500	71200	69600	74750	71850	32	21800	500	45130	100	1	6197730	5262	-404.29	14.05	12	9.55	-210.00	6044.00	131000	20240419	-35.19	22400	20231113	279.02	131000	-35.19	20240419	25500	232.94	20240118	131000	-35.19	20240419	22400	279.02	20231113	1.79	N	389020	500	32 억		112129	N	N	145	N	00	N
60	20240619	141155	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	85500	12700	2	17.45	43735676200	526538	835.39	74200	86500	73300	94600	51000	72800	83062.77	1.81	0	5050	75400	74100	72500	71200	69600	74750	71850	32	21800	500	45130	100	1	6197730	5299	-407.14	14.15	12	8.50	-210.00	6044.00	131000	20240419	-34.73	22400	20231113	281.70	131000	-34.73	20240419	25500	235.29	20240118	131000	-34.73	20240419	22400	281.70	20231113	1.79	N	389020	500	32 억		112129	N	N	145	N	00	N
61	20240619	131143	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	84900	12100	2	16.62	41190130000	496523	787.77	74200	86500	73300	94600	51000	72800	82957.21	1.81	0	-2034	75400	74100	72500	71200	69600	74750	71850	32	21800	500	45130	100	1	6197730	5262	-404.29	14.05	12	8.01	-210.00	6044.00	131000	20240419	-35.19	22400	20231113	279.02	131000	-35.19	20240419	25500	232.94	20240118	131000	-35.19	20240419	22400	279.02	20231113	1.79	N	389020	500	32 억		112129	N	N	145	N	00	N
62	20240619	121144	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	85800	13000	2	17.86	38096443900	460030	729.87	74200	86500	73300	94600	51000	72800	82813.02	1.81	0	4040	75400	74100	72500	71200	69600	74750	71850	32	21800	500	45130	100	1	6197730	5318	-408.57	14.20	12	7.42	-210.00	6044.00	131000	20240419	-34.50	22400	20231113	283.04	131000	-34.50	20240419	25500	236.47	20240118	131000	-34.50	20240419	22400	283.04	20231113	1.79	N	389020	500	32 억		112129	N	N	145	N	00	N
63	20240619	111148	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	84800	12000	2	16.48	34646839300	419405	665.42	74200	86500	73300	94600	51000	72800	82609.57	1.81	0	3118	75400	74100	72500	71200	69600	74750	71850	32	21800	500	45130	100	1	6197730	5256	-403.81	14.03	12	6.77	-210.00	6044.00	131000	20240419	-35.27	22400	20231113	278.57	131000	-35.27	20240419	25500	232.55	20240118	131000	-35.27	20240419	22400	278.57	20231113	1.79	N	389020	500	32 억		112129	N	N	145	N	00	N
64	20240619	101150	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	84500	11700	2	16.07	24246606100	296630	470.62	74200	85000	73300	94600	51000	72800	81740.33	1.81	0	-1165	75400	74100	72500	71200	69600	74750	71850	32	21800	500	45130	100	1	6197730	5237	-402.38	13.98	12	4.79	-210.00	6044.00	131000	20240419	-35.50	22400	20231113	277.23	131000	-35.50	20240419	25500	231.37	20240118	131000	-35.50	20240419	22400	277.23	20231113	1.79	N	389020	500	32 억		112129	N	N	145	N	00	N
65	20240619	091154	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	79800	7000	2	9.62	3836641400	49665	78.80	74200	79800	73300	94600	51000	72800	77250.67	1.81	0	14963	75400	74100	72500	71200	69600	74750	71850	32	21800	500	45130	100	1	6197730	4946	-380.00	13.20	12	0.80	-210.00	6044.00	131000	20240419	-39.08	22400	20231113	256.25	131000	-39.08	20240419	25500	212.94	20240118	131000	-39.08	20240419	22400	256.25	20231113	1.79	N	389020	500	32 억		112129	N	N	145	N	00	N
66	20240618	161140	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72800	1700	2	2.39	4550273500	62741	131.33	71000	73800	70900	92400	49800	71100	72526.64	1.69	0	7399	74166	72632	71866	70332	69566	72250	69950	32	21300	500	44080	100	1	6197730	4512	-346.67	12.05	12	1.01	-210.00	6044.00	131000	20240419	-44.43	22400	20231113	225.00	131000	-44.43	20240419	25500	185.49	20240118	131000	-44.43	20240419	22400	225.00	20231113	1.81	N	389020	500	32 억		104748	N	N	145	N	00	N
67	20240618	151141	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	73300	2200	2	3.09	4252969500	58662	122.79	71000	73800	70900	92400	49800	71100	72501.91	1.69	0	6015	74166	72632	71866	70332	69566	72250	69950	32	21300	500	44080	100	1	6197730	4543	-349.05	12.13	12	0.95	-210.00	6044.00	131000	20240419	-44.05	22400	20231113	227.23	131000	-44.05	20240419	25500	187.45	20240118	131000	-44.05	20240419	22400	227.23	20231113	1.81	N	389020	500	32 억		104748	N	N	0	N	00	N
68	20240618	141144	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	73000	1900	2	2.67	3841381600	53022	110.99	71000	73800	70900	92400	49800	71100	72451.32	1.69	0	5274	74166	72632	71866	70332	69566	72250	69950	32	21300	500	44080	100	1	6197730	4524	-347.62	12.08	12	0.86	-210.00	6044.00	131000	20240419	-44.27	22400	20231113	225.89	131000	-44.27	20240419	25500	186.27	20240118	131000	-44.27	20240419	22400	225.89	20231113	1.81	N	389020	500	32 억		104748	N	N	0	N	00	N
69	20240618	131144	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72800	1700	2	2.39	3478281600	48040	100.56	71000	73800	70900	92400	49800	71100	72406.53	1.69	0	5857	74166	72632	71866	70332	69566	72250	69950	32	21300	500	44080	100	1	6197730	4512	-346.67	12.05	12	0.78	-210.00	6044.00	131000	20240419	-44.43	22400	20231113	225.00	131000	-44.43	20240419	25500	185.49	20240118	131000	-44.43	20240419	22400	225.00	20231113	1.81	N	389020	500	32 억		104748	N	N	0	N	00	N
70	20240618	121141	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72300	1200	2	1.69	3161866700	43679	91.43	71000	73800	70900	92400	49800	71100	72391.61	1.69	0	4458	74166	72632	71866	70332	69566	72250	69950	32	21300	500	44080	100	1	6197730	4481	-344.29	11.96	12	0.70	-210.00	6044.00	131000	20240419	-44.81	22400	20231113	222.77	131000	-44.81	20240419	25500	183.53	20240118	131000	-44.81	20240419	22400	222.77	20231113	1.81	N	389020	500	32 억		104748	N	N	0	N	00	N
71	20240618	111141	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72500	1400	2	1.97	2869263500	39619	82.93	71000	73800	70900	92400	49800	71100	72424.68	1.69	0	3577	74166	72632	71866	70332	69566	72250	69950	32	21300	500	44080	100	1	6197730	4493	-345.24	12.00	12	0.64	-210.00	6044.00	131000	20240419	-44.66	22400	20231113	223.66	131000	-44.66	20240419	25500	184.31	20240118	131000	-44.66	20240419	22400	223.66	20231113	1.81	N	389020	500	32 억		104748	N	N	0	N	00	N
72	20240618	101141	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72200	1100	2	1.55	2434993900	33594	70.32	71000	73800	70900	92400	49800	71100	72487.05	1.69	0	4491	74166	72632	71866	70332	69566	72250	69950	32	21300	500	44080	100	1	6197730	4475	-343.81	11.95	12	0.54	-210.00	6044.00	131000	20240419	-44.89	22400	20231113	222.32	131000	-44.89	20240419	25500	183.14	20240118	131000	-44.89	20240419	22400	222.32	20231113	1.81	N	389020	500	32 억		104748	N	N	0	N	00	N
73	20240618	091150	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	71700	600	2	0.84	459942800	6464	13.53	71000	71800	70900	92400	49800	71100	71155.36	1.69	0	1413	74166	72632	71866	70332	69566	72250	69950	32	21300	500	44080	100	1	6197730	4444	-341.43	11.86	12	0.10	-210.00	6044.00	131000	20240419	-45.27	22400	20231113	220.09	131000	-45.27	20240419	25500	181.18	20240118	131000	-45.27	20240419	22400	220.09	20231113	1.81	N	389020	500	32 억		104748	N	N	0	N	00	N
74	20240617	161132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	71100	-2100	5	-2.87	3328990800	46260	66.66	72400	73400	71100	95100	51300	73200	71965.40	1.54	0	9327	75666	74432	73066	71832	70466	73750	71150	32	21900	500	45380	100	1	6197730	4407	-338.57	11.76	12	0.75	-210.00	6044.00	131000	20240419	-45.73	22400	20231113	217.41	131000	-45.73	20240419	25500	178.82	20240118	131000	-45.73	20240419	22400	217.41	20231113	1.80	N	389020	500	32 억		95445	N	N	121	N	00	N
75	20240617	151140	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	71500	-1700	5	-2.32	2850038000	39532	56.96	72400	73400	71400	95100	51300	73200	72092.19	1.54	0	7582	75666	74432	73066	71832	70466	73750	71150	32	21900	500	45380	100	1	6197730	4431	-340.48	11.83	12	0.64	-210.00	6044.00	131000	20240419	-45.42	22400	20231113	219.20	131000	-45.42	20240419	25500	180.39	20240118	131000	-45.42	20240419	22400	219.20	20231113	1.80	N	389020	500	32 억		95445	N	N	121	N	00	N
76	20240617	141128	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	71800	-1400	5	-1.91	2395031400	33177	47.80	72400	73400	71500	95100	51300	73200	72187.04	1.54	0	5745	75666	74432	73066	71832	70466	73750	71150	32	21900	500	45380	100	1	6197730	4450	-341.90	11.88	12	0.54	-210.00	6044.00	131000	20240419	-45.19	22400	20231113	220.54	131000	-45.19	20240419	25500	181.57	20240118	131000	-45.19	20240419	22400	220.54	20231113	1.80	N	389020	500	32 억		95445	N	N	121	N	00	N
77	20240617	131129	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	71900	-1300	5	-1.78	2159281800	29895	43.08	72400	73400	71500	95100	51300	73200	72226.22	1.54	0	4928	75666	74432	73066	71832	70466	73750	71150	32	21900	500	45380	100	1	6197730	4456	-342.38	11.90	12	0.48	-210.00	6044.00	131000	20240419	-45.11	22400	20231113	220.98	131000	-45.11	20240419	25500	181.96	20240118	131000	-45.11	20240419	22400	220.98	20231113	1.80	N	389020	500	32 억		95445	N	N	121	N	00	N
78	20240617	121129	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	71900	-1300	5	-1.78	1729676400	23912	34.45	72400	73400	71600	95100	51300	73200	72332.14	1.54	0	2693	75666	74432	73066	71832	70466	73750	71150	32	21900	500	45380	100	1	6197730	4456	-342.38	11.90	12	0.39	-210.00	6044.00	131000	20240419	-45.11	22400	20231113	220.98	131000	-45.11	20240419	25500	181.96	20240118	131000	-45.11	20240419	22400	220.98	20231113	1.80	N	389020	500	32 억		95445	N	N	121	N	00	N
79	20240617	111120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	71900	-1300	5	-1.78	1322091300	18243	26.29	72400	73400	71900	95100	51300	73200	72467.91	1.54	0	2605	75666	74432	73066	71832	70466	73750	71150	32	21900	500	45380	100	1	6197730	4456	-342.38	11.90	12	0.29	-210.00	6044.00	131000	20240419	-45.11	22400	20231113	220.98	131000	-45.11	20240419	25500	181.96	20240118	131000	-45.11	20240419	22400	220.98	20231113	1.80	N	389020	500	32 억		95445	N	N	121	N	00	N
80	20240617	101120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72400	-800	5	-1.09	928913200	12801	18.44	72400	73400	71900	95100	51300	73200	72561.64	1.54	0	2931	75666	74432	73066	71832	70466	73750	71150	32	21900	500	45380	100	1	6197730	4487	-344.76	11.98	12	0.21	-210.00	6044.00	131000	20240419	-44.73	22400	20231113	223.21	131000	-44.73	20240419	25500	183.92	20240118	131000	-44.73	20240419	22400	223.21	20231113	1.80	N	389020	500	32 억		95445	N	N	121	N	00	N
81	20240617	091124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72700	-500	5	-0.68	414479900	5733	8.26	72400	73000	71900	95100	51300	73200	72284.27	1.54	0	689	75666	74432	73066	71832	70466	73750	71150	32	21900	500	45380	100	1	6197730	4506	-346.19	12.03	12	0.09	-210.00	6044.00	131000	20240419	-44.50	22400	20231113	224.55	131000	-44.50	20240419	25500	185.10	20240118	131000	-44.50	20240419	22400	224.55	20231113	1.80	N	389020	500	32 억		95445	N	N	121	N	00	N
82	20240614	160945	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	73200	-600	5	-0.81	4948836900	68203	117.60	74300	74300	71700	95900	51700	73800	72559.62	1.31	0	16973	77933	75866	74833	72766	71733	75350	72250	32	22100	500	45750	100	1	6197730	4537	-348.57	12.11	12	1.10	-210.00	6044.00	131000	20240419	-44.12	22400	20231113	226.79	131000	-44.12	20240419	25500	187.06	20240118	131000	-44.12	20240419	22400	226.79	20231113	1.79	N	389020	500	32 억		80942	N	N	121	N	00	N
83	20240614	150949	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72900	-900	5	-1.22	4526409500	62406	107.60	74300	74300	71700	95900	51700	73800	72531.64	1.31	0	13261	77933	75866	74833	72766	71733	75350	72250	32	22100	500	45750	100	1	6197730	4518	-347.14	12.06	12	1.01	-210.00	6044.00	131000	20240419	-44.35	22400	20231113	225.45	131000	-44.35	20240419	25500	185.88	20240118	131000	-44.35	20240419	22400	225.45	20231113	1.79	N	389020	500	32 억		80942	N	N	0	N	00	N
84	20240614	140947	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72100	-1700	5	-2.30	3619454400	49922	86.08	74300	74300	71700	95900	51700	73800	72502.19	1.31	0	9730	77933	75866	74833	72766	71733	75350	72250	32	22100	500	45750	100	1	6197730	4469	-343.33	11.93	12	0.81	-210.00	6044.00	131000	20240419	-44.96	22400	20231113	221.88	131000	-44.96	20240419	25500	182.75	20240118	131000	-44.96	20240419	22400	221.88	20231113	1.79	N	389020	500	32 억		80942	N	N	0	N	00	N
85	20240614	130950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72600	-1200	5	-1.63	2567469000	35329	60.92	74300	74300	72200	95900	51700	73800	72673.13	1.31	0	9421	77933	75866	74833	72766	71733	75350	72250	32	22100	500	45750	100	1	6197730	4500	-345.71	12.01	12	0.57	-210.00	6044.00	131000	20240419	-44.58	22400	20231113	224.11	131000	-44.58	20240419	25500	184.71	20240118	131000	-44.58	20240419	22400	224.11	20231113	1.79	N	389020	500	32 억		80942	N	N	0	N	00	N
86	20240614	120954	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72600	-1200	5	-1.63	2326214900	31998	55.17	74300	74300	72200	95900	51700	73800	72698.76	1.31	0	10033	77933	75866	74833	72766	71733	75350	72250	32	22100	500	45750	100	1	6197730	4500	-345.71	12.01	12	0.52	-210.00	6044.00	131000	20240419	-44.58	22400	20231113	224.11	131000	-44.58	20240419	25500	184.71	20240118	131000	-44.58	20240419	22400	224.11	20231113	1.79	N	389020	500	32 억		80942	N	N	0	N	00	N
87	20240614	111109	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72500	-1300	5	-1.76	2124662300	29236	50.41	74300	74300	72200	95900	51700	73800	72672.81	1.31	0	10244	77933	75866	74833	72766	71733	75350	72250	32	22100	500	45750	100	1	6197730	4493	-345.24	12.00	12	0.47	-210.00	6044.00	131000	20240419	-44.66	22400	20231113	223.66	131000	-44.66	20240419	25500	184.31	20240118	131000	-44.66	20240419	22400	223.66	20231113	1.79	N	389020	500	32 억		80942	N	N	0	N	00	N
88	20240614	101109	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72800	-1000	5	-1.36	1622708400	22316	38.48	74300	74300	72200	95900	51700	73800	72715.02	1.31	0	8083	77933	75866	74833	72766	71733	75350	72250	32	22100	500	45750	100	1	6197730	4512	-346.67	12.05	12	0.36	-210.00	6044.00	131000	20240419	-44.43	22400	20231113	225.00	131000	-44.43	20240419	25500	185.49	20240118	131000	-44.43	20240419	22400	225.00	20231113	1.79	N	389020	500	32 억		80942	N	N	0	N	00	N
89	20240614	091115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	72600	-1200	5	-1.63	536112700	7330	12.64	74300	74300	72600	95900	51700	73800	73139.52	1.31	0	1470	77933	75866	74833	72766	71733	75350	72250	32	22100	500	45750	100	1	6197730	4500	-345.71	12.01	12	0.12	-210.00	6044.00	131000	20240419	-44.58	22400	20231113	224.11	131000	-44.58	20240419	25500	184.71	20240118	131000	-44.58	20240419	22400	224.11	20231113	1.79	N	389020	500	32 억		80942	N	N	0	N	00	N
90	20240613	161055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	73800	-1600	5	-2.12	4222502900	56370	70.40	76500	76900	73800	98000	52800	75400	74908.72	1.32	0	-619	78600	77000	74800	73200	71000	77800	74000	32	22600	500	46740	100	1	6197730	4574	-351.43	12.21	12	0.91	-210.00	6044.00	131000	20240419	-43.66	22400	20231113	229.46	131000	-43.66	20240419	25500	189.41	20240118	131000	-43.66	20240419	22400	229.46	20231113	1.82	N	389020	500	32 억		81541	N	N	0	N	00	N
91	20240613	151114	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74200	-1200	5	-1.59	3862842600	51507	64.33	76500	76900	73800	98000	52800	75400	74994.89	1.32	0	-1131	78600	77000	74800	73200	71000	77800	74000	32	22600	500	46740	100	1	6197730	4599	-353.33	12.28	12	0.83	-210.00	6044.00	131000	20240419	-43.36	22400	20231113	231.25	131000	-43.36	20240419	25500	190.98	20240118	131000	-43.36	20240419	22400	231.25	20231113	1.82	N	389020	500	32 억		81541	N	N	0	N	00	N
92	20240613	141103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74300	-1100	5	-1.46	3548492100	47270	59.04	76500	76900	73800	98000	52800	75400	75067.19	1.32	0	-1411	78600	77000	74800	73200	71000	77800	74000	32	22600	500	46740	100	1	6197730	4605	-353.81	12.29	12	0.76	-210.00	6044.00	131000	20240419	-43.28	22400	20231113	231.70	131000	-43.28	20240419	25500	191.37	20240118	131000	-43.28	20240419	22400	231.70	20231113	1.82	N	389020	500	32 억		81541	N	N	0	N	00	N
93	20240613	131101	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74400	-1000	5	-1.33	2837165700	37668	47.05	76500	76900	74300	98000	52800	75400	75319.89	1.32	0	-206	78600	77000	74800	73200	71000	77800	74000	32	22600	500	46740	100	1	6197730	4611	-354.29	12.31	12	0.61	-210.00	6044.00	131000	20240419	-43.21	22400	20231113	232.14	131000	-43.21	20240419	25500	191.76	20240118	131000	-43.21	20240419	22400	232.14	20231113	1.82	N	389020	500	32 억		81541	N	N	0	N	00	N
94	20240613	121105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74800	-600	5	-0.80	2417860300	32040	40.02	76500	76900	74300	98000	52800	75400	75464.20	1.32	0	-522	78600	77000	74800	73200	71000	77800	74000	32	22600	500	46740	100	1	6197730	4636	-356.19	12.38	12	0.52	-210.00	6044.00	131000	20240419	-42.90	22400	20231113	233.93	131000	-42.90	20240419	25500	193.33	20240118	131000	-42.90	20240419	22400	233.93	20231113	1.82	N	389020	500	32 억		81541	N	N	0	N	00	N
95	20240613	111059	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74400	-1000	5	-1.33	2217910100	29369	36.68	76500	76900	74300	98000	52800	75400	75519.56	1.32	0	188	78600	77000	74800	73200	71000	77800	74000	32	22600	500	46740	100	1	6197730	4611	-354.29	12.31	12	0.47	-210.00	6044.00	131000	20240419	-43.21	22400	20231113	232.14	131000	-43.21	20240419	25500	191.76	20240118	131000	-43.21	20240419	22400	232.14	20231113	1.82	N	389020	500	32 억		81541	N	N	0	N	00	N
96	20240613	101057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	75800	400	2	0.53	1486152400	19590	24.47	76500	76900	75200	98000	52800	75400	75867.56	1.32	0	1391	78600	77000	74800	73200	71000	77800	74000	32	22600	500	46740	100	1	6197730	4698	-360.95	12.54	12	0.32	-210.00	6044.00	131000	20240419	-42.14	22400	20231113	238.39	131000	-42.14	20240419	25500	197.25	20240118	131000	-42.14	20240419	22400	238.39	20231113	1.82	N	389020	500	32 억		81541	N	N	0	N	00	N
97	20240613	091106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	75500	100	2	0.13	583317300	7665	9.57	76500	76900	75400	98000	52800	75400	76120.10	1.32	0	-209	78600	77000	74800	73200	71000	77800	74000	32	22600	500	46740	100	1	6197730	4679	-359.52	12.49	12	0.12	-210.00	6044.00	131000	20240419	-42.37	22400	20231113	237.05	131000	-42.37	20240419	25500	196.08	20240118	131000	-42.37	20240419	22400	237.05	20231113	1.82	N	389020	500	32 억		81541	N	N	0	N	00	N
98	20240612	161048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	75400	1300	2	1.75	5837018800	78406	123.09	75000	76400	72600	96300	51900	74100	74443.52	1.55	0	-14256	75433	74766	73533	72866	71633	74150	72250	32	22200	500	45940	100	1	6197730	4673	-359.05	12.48	12	1.27	-210.00	6044.00	131000	20240419	-42.44	22400	20231113	236.61	131000	-42.44	20240419	25500	195.69	20240118	131000	-42.44	20240419	22400	236.61	20231113	1.83	N	389020	500	32 억		95761	N	N	0	N	00	N
99	20240612	151100	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74500	400	2	0.54	4837148900	65102	102.20	75000	76400	72600	96300	51900	74100	74301.08	1.55	0	-10206	75433	74766	73533	72866	71633	74150	72250	32	22200	500	45940	100	1	6197730	4617	-354.76	12.33	12	1.05	-210.00	6044.00	131000	20240419	-43.13	22400	20231113	232.59	131000	-43.13	20240419	25500	192.16	20240118	131000	-43.13	20240419	22400	232.59	20231113	1.83	N	389020	500	32 억		95761	N	N	0	N	00	N
100	20240612	141052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	73100	-1000	5	-1.35	3971338600	53298	83.67	75000	76400	72700	96300	51900	74100	74511.96	1.55	0	-10831	75433	74766	73533	72866	71633	74150	72250	32	22200	500	45940	100	1	6197730	4531	-348.10	12.09	12	0.86	-210.00	6044.00	131000	20240419	-44.20	22400	20231113	226.34	131000	-44.20	20240419	25500	186.67	20240118	131000	-44.20	20240419	22400	226.34	20231113	1.83	N	389020	500	32 억		95761	N	N	0	N	00	N
101	20240612	131054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74100	0	3	0.00	3166202900	42303	66.41	75000	76400	73800	96300	51900	74100	74845.82	1.55	0	-10353	75433	74766	73533	72866	71633	74150	72250	32	22200	500	45940	100	1	6197730	4593	-352.86	12.26	12	0.68	-210.00	6044.00	131000	20240419	-43.44	22400	20231113	230.80	131000	-43.44	20240419	25500	190.59	20240118	131000	-43.44	20240419	22400	230.80	20231113	1.83	N	389020	500	32 억		95761	N	N	0	N	00	N
102	20240612	121054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74500	400	2	0.54	2829899800	37767	59.29	75000	76400	73800	96300	51900	74100	74930.49	1.55	0	-9988	75433	74766	73533	72866	71633	74150	72250	32	22200	500	45940	100	1	6197730	4617	-354.76	12.33	12	0.61	-210.00	6044.00	131000	20240419	-43.13	22400	20231113	232.59	131000	-43.13	20240419	25500	192.16	20240118	131000	-43.13	20240419	22400	232.59	20231113	1.83	N	389020	500	32 억		95761	N	N	0	N	00	N
103	20240612	111051	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74900	800	2	1.08	2608291600	34805	54.64	75000	76400	73800	96300	51900	74100	74940.14	1.55	0	-9749	75433	74766	73533	72866	71633	74150	72250	32	22200	500	45940	100	1	6197730	4642	-356.67	12.39	12	0.56	-210.00	6044.00	131000	20240419	-42.82	22400	20231113	234.38	131000	-42.82	20240419	25500	193.73	20240118	131000	-42.82	20240419	22400	234.38	20231113	1.83	N	389020	500	32 억		95761	N	N	0	N	00	N
104	20240612	101054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74100	0	3	0.00	2330170000	31093	48.81	75000	76400	73800	96300	51900	74100	74941.95	1.55	0	-9093	75433	74766	73533	72866	71633	74150	72250	32	22200	500	45940	100	1	6197730	4593	-352.86	12.26	12	0.50	-210.00	6044.00	131000	20240419	-43.44	22400	20231113	230.80	131000	-43.44	20240419	25500	190.59	20240118	131000	-43.44	20240419	22400	230.80	20231113	1.83	N	389020	500	32 억		95761	N	N	0	N	00	N
105	20240612	091057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76000	1900	2	2.56	938023300	12451	19.55	75000	76400	74200	96300	51900	74100	75337.19	1.55	0	-2059	75433	74766	73533	72866	71633	74150	72250	32	22200	500	45940	100	1	6197730	4710	-361.90	12.57	12	0.20	-210.00	6044.00	131000	20240419	-41.98	22400	20231113	239.29	131000	-41.98	20240419	25500	198.04	20240118	131000	-41.98	20240419	22400	239.29	20231113	1.83	N	389020	500	32 억		95761	N	N	0	N	00	N
106	20240610	161043	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74200	-1100	5	-1.46	6048544600	82149	115.42	75300	75300	72500	97800	52800	75300	73626.38	0.95	0	22112	79766	77532	76166	73932	72566	76850	73250	32	22500	500	46680	100	1	6197730	4599	-353.33	12.28	12	1.33	-210.00	6044.00	131000	20240419	-43.36	22400	20231113	231.25	131000	-43.36	20240419	25500	190.98	20240118	131000	-43.36	20240419	22400	231.25	20231113	1.85	N	389020	500	32 억		59063	N	N	0	N	00	N
107	20240610	151054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74500	-800	5	-1.06	5690509200	77333	108.65	75300	75300	72500	97800	52800	75300	73583.24	0.95	0	22051	79766	77532	76166	73932	72566	76850	73250	32	22500	500	46680	100	1	6197730	4617	-354.76	12.33	12	1.25	-210.00	6044.00	131000	20240419	-43.13	22400	20231113	232.59	131000	-43.13	20240419	25500	192.16	20240118	131000	-43.13	20240419	22400	232.59	20231113	1.85	N	389020	500	32 억		59063	N	N	0	N	00	N
108	20240610	141049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	73300	-2000	5	-2.66	4639509200	63155	88.73	75300	75300	72500	97800	52800	75300	73460.63	0.95	0	20213	79766	77532	76166	73932	72566	76850	73250	32	22500	500	46680	100	1	6197730	4543	-349.05	12.13	12	1.02	-210.00	6044.00	131000	20240419	-44.05	22400	20231113	227.23	131000	-44.05	20240419	25500	187.45	20240118	131000	-44.05	20240419	22400	227.23	20231113	1.85	N	389020	500	32 억		59063	N	N	0	N	00	N
109	20240610	131044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	73100	-2200	5	-2.92	4067252300	55324	77.73	75300	75300	72500	97800	52800	75300	73515.15	0.95	0	18498	79766	77532	76166	73932	72566	76850	73250	32	22500	500	46680	100	1	6197730	4531	-348.10	12.09	12	0.89	-210.00	6044.00	131000	20240419	-44.20	22400	20231113	226.34	131000	-44.20	20240419	25500	186.67	20240118	131000	-44.20	20240419	22400	226.34	20231113	1.85	N	389020	500	32 억		59063	N	N	0	N	00	N
110	20240610	121047	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	73300	-2000	5	-2.66	3434715800	46641	65.53	75300	75300	72500	97800	52800	75300	73639.56	0.95	0	15339	79766	77532	76166	73932	72566	76850	73250	32	22500	500	46680	100	1	6197730	4543	-349.05	12.13	12	0.75	-210.00	6044.00	131000	20240419	-44.05	22400	20231113	227.23	131000	-44.05	20240419	25500	187.45	20240118	131000	-44.05	20240419	22400	227.23	20231113	1.85	N	389020	500	32 억		59063	N	N	0	N	00	N
111	20240610	111050	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	73400	-1900	5	-2.52	2816484500	38176	53.64	75300	75300	72500	97800	52800	75300	73774.07	0.95	0	11548	79766	77532	76166	73932	72566	76850	73250	32	22500	500	46680	100	1	6197730	4549	-349.52	12.14	12	0.62	-210.00	6044.00	131000	20240419	-43.97	22400	20231113	227.68	131000	-43.97	20240419	25500	187.84	20240118	131000	-43.97	20240419	22400	227.68	20231113	1.85	N	389020	500	32 억		59063	N	N	0	N	00	N
112	20240610	101046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74400	-900	5	-1.20	1753105400	23691	33.29	75300	75300	73300	97800	52800	75300	73995.71	0.95	0	8048	79766	77532	76166	73932	72566	76850	73250	32	22500	500	46680	100	1	6197730	4611	-354.29	12.31	12	0.38	-210.00	6044.00	131000	20240419	-43.21	22400	20231113	232.14	131000	-43.21	20240419	25500	191.76	20240118	131000	-43.21	20240419	22400	232.14	20231113	1.85	N	389020	500	32 억		59063	N	N	0	N	00	N
113	20240610	091052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74300	-1000	5	-1.33	739386100	9967	14.00	75300	75300	73500	97800	52800	75300	74177.11	0.95	0	2836	79766	77532	76166	73932	72566	76850	73250	32	22500	500	46680	100	1	6197730	4605	-353.81	12.29	12	0.16	-210.00	6044.00	131000	20240419	-43.28	22400	20231113	231.70	131000	-43.28	20240419	25500	191.37	20240118	131000	-43.28	20240419	22400	231.70	20231113	1.85	N	389020	500	32 억		59063	N	N	0	N	00	N
114	20240607	161120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	75300	-1200	5	-1.57	5321761100	69721	92.77	76600	78400	74800	99400	53600	76500	76331.78	1.04	0	-5192	80633	78566	77333	75266	74033	77950	74650	32	22900	500	47430	100	1	6197730	4667	-358.57	12.46	12	1.12	-210.00	6044.00	131000	20240419	-42.52	22400	20231113	236.16	131000	-42.52	20240419	25500	195.29	20240118	131000	-42.52	20240419	22400	236.16	20231113	2.33	N	389020	500	32 억		64277	N	N	0	N	00	N
115	20240607	151131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	74900	-1600	5	-2.09	4788127900	62601	83.30	76600	78400	74900	99400	53600	76500	76486.44	1.04	0	-6813	80633	78566	77333	75266	74033	77950	74650	32	22900	500	47430	100	1	6197730	4642	-356.67	12.39	12	1.01	-210.00	6044.00	131000	20240419	-42.82	22400	20231113	234.38	131000	-42.82	20240419	25500	193.73	20240118	131000	-42.82	20240419	22400	234.38	20231113	2.33	N	389020	500	32 억		64277	N	N	0	N	00	N
116	20240607	141121	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76400	-100	5	-0.13	3478127300	45297	60.27	76600	78400	75800	99400	53600	76500	76784.95	1.04	0	-2336	80633	78566	77333	75266	74033	77950	74650	32	22900	500	47430	100	1	6197730	4735	-363.81	12.64	12	0.73	-210.00	6044.00	131000	20240419	-41.68	22400	20231113	241.07	131000	-41.68	20240419	25500	199.61	20240118	131000	-41.68	20240419	22400	241.07	20231113	2.33	N	389020	500	32 억		64277	N	N	0	N	00	N
117	20240607	131120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76800	300	2	0.39	3174751200	41329	54.99	76600	78400	75800	99400	53600	76500	76816.57	1.04	0	-1969	80633	78566	77333	75266	74033	77950	74650	32	22900	500	47430	100	1	6197730	4760	-365.71	12.71	12	0.67	-210.00	6044.00	131000	20240419	-41.37	22400	20231113	242.86	131000	-41.37	20240419	25500	201.18	20240118	131000	-41.37	20240419	22400	242.86	20231113	2.33	N	389020	500	32 억		64277	N	N	0	N	00	N
118	20240607	121124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76700	200	2	0.26	3003690300	39099	52.02	76600	78400	75800	99400	53600	76500	76822.71	1.04	0	-1466	80633	78566	77333	75266	74033	77950	74650	32	22900	500	47430	100	1	6197730	4754	-365.24	12.69	12	0.63	-210.00	6044.00	131000	20240419	-41.45	22400	20231113	242.41	131000	-41.45	20240419	25500	200.78	20240118	131000	-41.45	20240419	22400	242.41	20231113	2.33	N	389020	500	32 억		64277	N	N	0	N	00	N
119	20240607	111105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76500	0	3	0.00	2594927800	33756	44.92	76600	78400	75800	99400	53600	76500	76873.11	1.04	0	-1108	80633	78566	77333	75266	74033	77950	74650	32	22900	500	47430	100	1	6197730	4741	-364.29	12.66	12	0.54	-210.00	6044.00	131000	20240419	-41.60	22400	20231113	241.52	131000	-41.60	20240419	25500	200.00	20240118	131000	-41.60	20240419	22400	241.52	20231113	2.33	N	389020	500	32 억		64277	N	N	0	N	00	N
120	20240607	101124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76400	-100	5	-0.13	2071332900	26929	35.83	76600	78400	75800	99400	53600	76500	76918.33	1.04	0	-229	80633	78566	77333	75266	74033	77950	74650	32	22900	500	47430	100	1	6197730	4735	-363.81	12.64	12	0.43	-210.00	6044.00	131000	20240419	-41.68	22400	20231113	241.07	131000	-41.68	20240419	25500	199.61	20240118	131000	-41.68	20240419	22400	241.07	20231113	2.33	N	389020	500	32 억		64277	N	N	0	N	00	N
121	20240607	091123	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76600	100	2	0.13	678570100	8882	11.82	76600	77000	75800	99400	53600	76500	76398.32	1.04	0	377	80633	78566	77333	75266	74033	77950	74650	32	22900	500	47430	100	1	6197730	4747	-364.76	12.67	12	0.14	-210.00	6044.00	131000	20240419	-41.53	22400	20231113	241.96	131000	-41.53	20240419	25500	200.39	20240118	131000	-41.53	20240419	22400	241.96	20231113	2.33	N	389020	500	32 억		64277	N	N	0	N	00	N
122	20240605	161120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76500	-1200	5	-1.54	5693097800	73688	57.52	78000	79400	76100	101000	54400	77700	77264.52	0.85	0	11478	84300	81000	79200	75900	74100	80100	75000	32	23300	500	48170	100	1	6197730	4741	-364.29	12.66	12	1.19	-210.00	6044.00	131000	20240419	-41.60	22400	20231113	241.52	131000	-41.60	20240419	25500	200.00	20240118	131000	-41.60	20240419	22400	241.52	20231113	2.41	N	389020	500	32 억		52799	N	N	0	N	00	N
123	20240605	151117	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	77000	-700	5	-0.90	5284135600	68350	53.35	78000	79400	76100	101000	54400	77700	77309.96	0.85	0	10423	84300	81000	79200	75900	74100	80100	75000	32	23300	500	48170	100	1	6197730	4772	-366.67	12.74	12	1.10	-210.00	6044.00	131000	20240419	-41.22	22400	20231113	243.75	131000	-41.22	20240419	25500	201.96	20240118	131000	-41.22	20240419	22400	243.75	20231113	2.41	N	389020	500	32 억		52799	N	N	0	N	00	N
124	20240605	141118	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76800	-900	5	-1.16	4802890600	62100	48.47	78000	79400	76100	101000	54400	77700	77341.23	0.85	0	9347	84300	81000	79200	75900	74100	80100	75000	32	23300	500	48170	100	1	6197730	4760	-365.71	12.71	12	1.00	-210.00	6044.00	131000	20240419	-41.37	22400	20231113	242.86	131000	-41.37	20240419	25500	201.18	20240118	131000	-41.37	20240419	22400	242.86	20231113	2.41	N	389020	500	32 억		52799	N	N	0	N	00	N
125	20240605	131117	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76600	-1100	5	-1.42	4443890500	57417	44.82	78000	79400	76100	101000	54400	77700	77396.77	0.85	0	8281	84300	81000	79200	75900	74100	80100	75000	32	23300	500	48170	100	1	6197730	4747	-364.76	12.67	12	0.93	-210.00	6044.00	131000	20240419	-41.53	22400	20231113	241.96	131000	-41.53	20240419	25500	200.39	20240118	131000	-41.53	20240419	22400	241.96	20231113	2.41	N	389020	500	32 억		52799	N	N	0	N	00	N
126	20240605	121115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76500	-1200	5	-1.54	4044380000	52223	40.76	78000	79400	76100	101000	54400	77700	77444.42	0.85	0	9737	84300	81000	79200	75900	74100	80100	75000	32	23300	500	48170	100	1	6197730	4741	-364.29	12.66	12	0.84	-210.00	6044.00	131000	20240419	-41.60	22400	20231113	241.52	131000	-41.60	20240419	25500	200.00	20240118	131000	-41.60	20240419	22400	241.52	20231113	2.41	N	389020	500	32 억		52799	N	N	0	N	00	N
127	20240605	111116	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	76300	-1400	5	-1.80	3298742200	42462	33.14	78000	79400	76300	101000	54400	77700	77686.92	0.85	0	6183	84300	81000	79200	75900	74100	80100	75000	32	23300	500	48170	100	1	6197730	4729	-363.33	12.62	12	0.69	-210.00	6044.00	131000	20240419	-41.76	22400	20231113	240.62	131000	-41.76	20240419	25500	199.22	20240118	131000	-41.76	20240419	22400	240.62	20231113	2.41	N	389020	500	32 억		52799	N	N	0	N	00	N
128	20240605	101112	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	77200	-500	5	-0.64	2080405600	26604	20.77	78000	79400	77100	101000	54400	77700	78198.98	0.85	0	3176	84300	81000	79200	75900	74100	80100	75000	32	23300	500	48170	100	1	6197730	4785	-367.62	12.77	12	0.43	-210.00	6044.00	131000	20240419	-41.07	22400	20231113	244.64	131000	-41.07	20240419	25500	202.75	20240118	131000	-41.07	20240419	22400	244.64	20231113	2.41	N	389020	500	32 억		52799	N	N	0	N	00	N
129	20240605	091113	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	78700	1000	2	1.29	676550400	8654	6.75	78000	78700	77700	101000	54400	77700	78177.77	0.85	0	1567	84300	81000	79200	75900	74100	80100	75000	32	23300	500	48170	100	1	6197730	4878	-374.76	13.02	12	0.14	-210.00	6044.00	131000	20240419	-39.92	22400	20231113	251.34	131000	-39.92	20240419	25500	208.63	20240118	131000	-39.92	20240419	22400	251.34	20231113	2.41	N	389020	500	32 억		52799	N	N	0	N	00	N
130	20240604	161103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	77700	-4000	5	-4.90	9952232000	125883	231.22	81700	82500	77400	106200	57200	81700	79059.76	0.52	0	20984	84366	83032	82166	80832	79966	83700	81500	32	24500	500	50650	100	1	6197730	4816	-370.00	12.86	12	2.03	-210.00	6044.00	131000	20240419	-40.69	22400	20231113	246.88	131000	-40.69	20240419	25500	204.71	20240118	131000	-40.69	20240419	22400	246.88	20231113	2.42	N	389020	500	32 억		31957	N	N	0	N	00	N
131	20240604	151105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	77800	-3900	5	-4.77	9491393100	119951	220.32	81700	82500	77400	106200	57200	81700	79126.12	0.52	0	19831	84366	83032	82166	80832	79966	83700	81500	32	24500	500	50650	100	1	6197730	4822	-370.48	12.87	12	1.94	-210.00	6044.00	131000	20240419	-40.61	22400	20231113	247.32	131000	-40.61	20240419	25500	205.10	20240118	131000	-40.61	20240419	22400	247.32	20231113	2.42	N	389020	500	32 억		31957	N	N	0	N	00	N
132	20240604	141107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	77600	-4100	5	-5.02	8476900500	106894	196.34	81700	82500	77400	106200	57200	81700	79300.74	0.52	0	18220	84366	83032	82166	80832	79966	83700	81500	32	24500	500	50650	100	1	6197730	4809	-369.52	12.84	12	1.72	-210.00	6044.00	131000	20240419	-40.76	22400	20231113	246.43	131000	-40.76	20240419	25500	204.31	20240118	131000	-40.76	20240419	22400	246.43	20231113	2.42	N	389020	500	32 억		31957	N	N	0	N	00	N
133	20240604	131104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	78200	-3500	5	-4.28	7259450700	91260	167.62	81700	82500	77500	106200	57200	81700	79545.66	0.52	0	15438	84366	83032	82166	80832	79966	83700	81500	32	24500	500	50650	100	1	6197730	4847	-372.38	12.94	12	1.47	-210.00	6044.00	131000	20240419	-40.31	22400	20231113	249.11	131000	-40.31	20240419	25500	206.67	20240118	131000	-40.31	20240419	22400	249.11	20231113	2.42	N	389020	500	32 억		31957	N	N	0	N	00	N
134	20240604	121102	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	79100	-2600	5	-3.18	5276422900	65915	121.07	81700	82500	79000	106200	57200	81700	80047.57	0.52	0	10650	84366	83032	82166	80832	79966	83700	81500	32	24500	500	50650	100	1	6197730	4902	-376.67	13.09	12	1.06	-210.00	6044.00	131000	20240419	-39.62	22400	20231113	253.12	131000	-39.62	20240419	25500	210.20	20240118	131000	-39.62	20240419	22400	253.12	20231113	2.42	N	389020	500	32 억		31957	N	N	0	N	00	N
135	20240604	111058	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	79500	-2200	5	-2.69	4676740600	58345	107.17	81700	82500	79000	106200	57200	81700	80155.26	0.52	0	9976	84366	83032	82166	80832	79966	83700	81500	32	24500	500	50650	100	1	6197730	4927	-378.57	13.15	12	0.94	-210.00	6044.00	131000	20240419	-39.31	22400	20231113	254.91	131000	-39.31	20240419	25500	211.76	20240118	131000	-39.31	20240419	22400	254.91	20231113	2.42	N	389020	500	32 억		31957	N	N	0	N	00	N
136	20240604	101102	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	80100	-1600	5	-1.96	3772538500	46973	86.28	81700	82500	79000	106200	57200	81700	80311.35	0.52	0	7434	84366	83032	82166	80832	79966	83700	81500	32	24500	500	50650	100	1	6197730	4964	-381.43	13.25	12	0.76	-210.00	6044.00	131000	20240419	-38.85	22400	20231113	257.59	131000	-38.85	20240419	25500	214.12	20240118	131000	-38.85	20240419	22400	257.59	20231113	2.42	N	389020	500	32 억		31957	N	N	0	N	00	N
137	20240604	091101	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82000	300	2	0.37	537334400	6569	12.07	81700	82500	81000	106200	57200	81700	81799.31	0.52	0	1020	84366	83032	82166	80832	79966	83700	81500	32	24500	500	50650	100	1	6197730	5082	-390.48	13.57	12	0.11	-210.00	6044.00	131000	20240419	-37.40	22400	20231113	266.07	131000	-37.40	20240419	25500	221.57	20240118	131000	-37.40	20240419	22400	266.07	20231113	2.42	N	389020	500	32 억		31957	N	N	0	N	00	N
138	20240603	161049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	81700	-800	5	-0.97	4321411500	52489	48.86	81500	83500	81300	107200	57800	82500	82336.16	0.39	0	7972	90100	86300	84100	80300	78100	85200	79200	32	24700	500	51150	100	1	6197730	5064	-389.05	13.52	12	0.85	-210.00	6044.00	131000	20240419	-37.63	22400	20231113	264.73	131000	-37.63	20240419	25500	220.39	20240118	131000	-37.63	20240419	22400	264.73	20231113	2.36	N	389020	500	32 억		24051	N	N	0	N	00	N
139	20240603	151049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82400	-100	5	-0.12	3740129900	45390	42.25	81500	83500	81300	107200	57800	82500	82399.71	0.39	0	5609	90100	86300	84100	80300	78100	85200	79200	32	24700	500	51150	100	1	6197730	5107	-392.38	13.63	12	0.73	-210.00	6044.00	131000	20240419	-37.10	22400	20231113	267.86	131000	-37.10	20240419	25500	223.14	20240118	131000	-37.10	20240419	22400	267.86	20231113	2.36	N	389020	500	32 억		24051	N	N	0	N	00	N
140	20240603	141049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82800	300	2	0.36	3365421000	40858	38.03	81500	83500	81300	107200	57800	82500	82368.48	0.39	0	4319	90100	86300	84100	80300	78100	85200	79200	32	24700	500	51150	100	1	6197730	5132	-394.29	13.70	12	0.66	-210.00	6044.00	131000	20240419	-36.79	22400	20231113	269.64	131000	-36.79	20240419	25500	224.71	20240118	131000	-36.79	20240419	22400	269.64	20231113	2.36	N	389020	500	32 억		24051	N	N	0	N	00	N
141	20240603	131049	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	83300	800	2	0.97	3082817300	37436	34.85	81500	83500	81300	107200	57800	82500	82348.71	0.39	0	3775	90100	86300	84100	80300	78100	85200	79200	32	24700	500	51150	100	1	6197730	5163	-396.67	13.78	12	0.60	-210.00	6044.00	131000	20240419	-36.41	22400	20231113	271.88	131000	-36.41	20240419	25500	226.67	20240118	131000	-36.41	20240419	22400	271.88	20231113	2.36	N	389020	500	32 억		24051	N	N	0	N	00	N
142	20240603	121048	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82600	100	2	0.12	2411288700	29355	27.33	81500	83400	81300	107200	57800	82500	82141.47	0.39	0	2615	90100	86300	84100	80300	78100	85200	79200	32	24700	500	51150	100	1	6197730	5119	-393.33	13.67	12	0.47	-210.00	6044.00	131000	20240419	-36.95	22400	20231113	268.75	131000	-36.95	20240419	25500	223.92	20240118	131000	-36.95	20240419	22400	268.75	20231113	2.36	N	389020	500	32 억		24051	N	N	0	N	00	N
143	20240603	111043	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	81600	-900	5	-1.09	2007978800	24446	22.76	81500	83400	81300	107200	57800	82500	82138.29	0.39	0	2796	90100	86300	84100	80300	78100	85200	79200	32	24700	500	51150	100	1	6197730	5057	-388.57	13.50	12	0.39	-210.00	6044.00	131000	20240419	-37.71	22400	20231113	264.29	131000	-37.71	20240419	25500	220.00	20240118	131000	-37.71	20240419	22400	264.29	20231113	2.36	N	389020	500	32 억		24051	N	N	0	N	00	N
144	20240603	101037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82400	-100	5	-0.12	1534581800	18688	17.40	81500	83400	81300	107200	57800	82500	82114.41	0.39	0	1911	90100	86300	84100	80300	78100	85200	79200	32	24700	500	51150	100	1	6197730	5107	-392.38	13.63	12	0.30	-210.00	6044.00	131000	20240419	-37.10	22400	20231113	267.86	131000	-37.10	20240419	25500	223.14	20240118	131000	-37.10	20240419	22400	267.86	20231113	2.36	N	389020	500	32 억		24051	N	N	0	N	00	N
145	20240603	091037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	83000	500	2	0.61	614998800	7495	6.98	81500	83100	81300	107200	57800	82500	82050.22	0.39	0	1448	90100	86300	84100	80300	78100	85200	79200	32	24700	500	51150	100	1	6197730	5144	-395.24	13.73	12	0.12	-210.00	6044.00	131000	20240419	-36.64	22400	20231113	270.54	131000	-36.64	20240419	25500	225.49	20240118	131000	-36.64	20240419	22400	270.54	20231113	2.36	N	389020	500	32 억		24051	N	N	0	N	00	N