KissMeData/065570/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	160619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	-105	5	-4.25	899949240	388064	68.66	2300	2400	2215	3210	1730	2470	2319.05	2.26	0	-34281	2763	2616	2473	2326	2183	2690	2400	67	740	500	1630	5	1	13360611	316	-1.80	0.86	12	2.90	-1317.00	2738.00	6780	20230720	-65.12	2155	20240603	9.74	4070	-41.89	20240109	2155	9.74	20240603	6780	-65.12	20230720	2155	9.74	20240603	1.39	N	065570	500	66 억		302288	N	N	0	N	00	N
3	20240628	150631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2320	-150	5	-6.07	864267560	372887	65.97	2300	2400	2215	3210	1730	2470	2317.77	2.26	0	-26223	2763	2616	2473	2326	2183	2690	2400	67	740	500	1630	5	1	13360611	310	-1.76	0.85	12	2.79	-1317.00	2738.00	6780	20230720	-65.78	2155	20240603	7.66	4070	-43.00	20240109	2155	7.66	20240603	6780	-65.78	20230720	2155	7.66	20240603	1.39	N	065570	500	66 억		302288	N	N	0	N	00	N
4	20240628	140630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2375	-95	5	-3.85	760899270	328504	58.12	2300	2400	2215	3210	1730	2470	2316.25	2.26	0	-23135	2763	2616	2473	2326	2183	2690	2400	67	740	500	1630	5	1	13360611	317	-1.80	0.87	12	2.46	-1317.00	2738.00	6780	20230720	-64.97	2155	20240603	10.21	4070	-41.65	20240109	2155	10.21	20240603	6780	-64.97	20230720	2155	10.21	20240603	1.39	N	065570	500	66 억		302288	N	N	0	N	00	N
5	20240628	130630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2365	-105	5	-4.25	685845375	297047	52.55	2300	2380	2215	3210	1730	2470	2308.88	2.26	0	-28149	2763	2616	2473	2326	2183	2690	2400	67	740	500	1630	5	1	13360611	316	-1.80	0.86	12	2.22	-1317.00	2738.00	6780	20230720	-65.12	2155	20240603	9.74	4070	-41.89	20240109	2155	9.74	20240603	6780	-65.12	20230720	2155	9.74	20240603	1.39	N	065570	500	66 억		302288	N	N	0	N	00	N
6	20240628	120630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2350	-120	5	-4.86	648557060	281322	49.77	2300	2375	2215	3210	1730	2470	2305.39	2.26	0	-25497	2763	2616	2473	2326	2183	2690	2400	67	740	500	1630	5	1	13360611	314	-1.78	0.86	12	2.11	-1317.00	2738.00	6780	20230720	-65.34	2155	20240603	9.05	4070	-42.26	20240109	2155	9.05	20240603	6780	-65.34	20230720	2155	9.05	20240603	1.39	N	065570	500	66 억		302288	N	N	0	N	00	N
7	20240628	110619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2310	-160	5	-6.48	606883230	263455	46.61	2300	2375	2215	3210	1730	2470	2303.55	2.26	0	-22942	2763	2616	2473	2326	2183	2690	2400	67	740	500	1630	5	1	13360611	309	-1.75	0.84	12	1.97	-1317.00	2738.00	6780	20230720	-65.93	2155	20240603	7.19	4070	-43.24	20240109	2155	7.19	20240603	6780	-65.93	20230720	2155	7.19	20240603	1.39	N	065570	500	66 억		302288	N	N	0	N	00	N
8	20240628	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2345	-125	5	-5.06	465504550	202486	35.82	2300	2375	2215	3210	1730	2470	2298.95	2.26	0	-5547	2763	2616	2473	2326	2183	2690	2400	67	740	500	1630	5	1	13360611	313	-1.78	0.86	12	1.52	-1317.00	2738.00	6780	20230720	-65.41	2155	20240603	8.82	4070	-42.38	20240109	2155	8.82	20240603	6780	-65.41	20230720	2155	8.82	20240603	1.39	N	065570	500	66 억		302288	N	N	0	N	00	N
9	20240628	090618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2335	-135	5	-5.47	255755930	112682	19.94	2300	2350	2215	3210	1730	2470	2269.71	2.26	0	-3995	2763	2616	2473	2326	2183	2690	2400	67	740	500	1630	5	1	13360611	312	-1.77	0.85	12	0.84	-1317.00	2738.00	6780	20230720	-65.56	2155	20240603	8.35	4070	-42.63	20240109	2155	8.35	20240603	6780	-65.56	20230720	2155	8.35	20240603	1.39	N	065570	500	66 억		302288	N	N	0	N	00	N
10	20240627	160612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	90	2	3.78	1354941590	544498	129.70	2360	2620	2330	3090	1670	2380	2488.50	2.42	0	-20144	2553	2466	2333	2246	2113	2400	2180	67	710	500	1570	5	1	13360611	330	-1.88	0.90	12	4.08	-1317.00	2738.00	6780	20230720	-63.57	2155	20240603	14.62	4070	-39.31	20240109	2155	14.62	20240603	6780	-63.57	20230720	2155	14.62	20240603	1.45	N	065570	500	66 억		323823	N	N	0	N	00	N
11	20240627	150619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2430	50	2	2.10	1276557225	512457	122.06	2360	2620	2330	3090	1670	2380	2491.05	2.42	0	-15719	2553	2466	2333	2246	2113	2400	2180	67	710	500	1570	5	1	13360611	325	-1.85	0.89	12	3.84	-1317.00	2738.00	6780	20230720	-64.16	2155	20240603	12.76	4070	-40.29	20240109	2155	12.76	20240603	6780	-64.16	20230720	2155	12.76	20240603	1.45	N	065570	500	66 억		323823	N	N	0	N	00	N
12	20240627	140616	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2450	70	2	2.94	1137278885	455270	108.44	2360	2620	2330	3090	1670	2380	2498.03	2.42	0	-12101	2553	2466	2333	2246	2113	2400	2180	67	710	500	1570	5	1	13360611	327	-1.86	0.89	12	3.41	-1317.00	2738.00	6780	20230720	-63.86	2155	20240603	13.69	4070	-39.80	20240109	2155	13.69	20240603	6780	-63.86	20230720	2155	13.69	20240603	1.45	N	065570	500	66 억		323823	N	N	0	N	00	N
13	20240627	130616	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	95	2	3.99	999777505	399479	95.15	2360	2620	2330	3090	1670	2380	2502.70	2.42	0	-3713	2553	2466	2333	2246	2113	2400	2180	67	710	500	1570	5	1	13360611	331	-1.88	0.90	12	2.99	-1317.00	2738.00	6780	20230720	-63.50	2155	20240603	14.85	4070	-39.19	20240109	2155	14.85	20240603	6780	-63.50	20230720	2155	14.85	20240603	1.45	N	065570	500	66 억		323823	N	N	0	N	00	N
14	20240627	120618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	100	2	4.20	928253870	370639	88.28	2360	2620	2330	3090	1670	2380	2504.47	2.42	0	-2247	2553	2466	2333	2246	2113	2400	2180	67	710	500	1570	5	1	13360611	331	-1.88	0.91	12	2.77	-1317.00	2738.00	6780	20230720	-63.42	2155	20240603	15.08	4070	-39.07	20240109	2155	15.08	20240603	6780	-63.42	20230720	2155	15.08	20240603	1.45	N	065570	500	66 억		323823	N	N	0	N	00	N
15	20240627	110617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2480	100	2	4.20	858492500	342615	81.61	2360	2620	2330	3090	1670	2380	2505.71	2.42	0	12	2553	2466	2333	2246	2113	2400	2180	67	710	500	1570	5	1	13360611	331	-1.88	0.91	12	2.56	-1317.00	2738.00	6780	20230720	-63.42	2155	20240603	15.08	4070	-39.07	20240109	2155	15.08	20240603	6780	-63.42	20230720	2155	15.08	20240603	1.45	N	065570	500	66 억		323823	N	N	0	N	00	N
16	20240627	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2530	150	2	6.30	366266230	148644	35.41	2360	2555	2330	3090	1670	2380	2464.05	2.42	0	-10007	2553	2466	2333	2246	2113	2400	2180	67	710	500	1570	5	1	13360611	338	-1.92	0.92	12	1.11	-1317.00	2738.00	6780	20230720	-62.68	2155	20240603	17.40	4070	-37.84	20240109	2155	17.40	20240603	6780	-62.68	20230720	2155	17.40	20240603	1.45	N	065570	500	66 억		323823	N	N	0	N	00	N
17	20240627	090617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2380	0	3	0.00	18444580	7836	1.87	2360	2380	2330	3090	1670	2380	2353.83	2.42	0	-2959	2553	2466	2333	2246	2113	2400	2180	67	710	500	1570	5	1	13360611	318	-1.81	0.87	12	0.06	-1317.00	2738.00	6780	20230720	-64.90	2155	20240603	10.44	4070	-41.52	20240109	2155	10.44	20240603	6780	-64.90	20230720	2155	10.44	20240603	1.45	N	065570	500	66 억		323823	N	N	0	N	00	N
18	20240626	160615	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	2380	-5	5	-0.21	960775270	418728	104.96	2385	2420	2200	3100	1670	2385	2294.47	2.53	0	-26048	2601	2492	2421	2312	2241	2457	2277	67	715	500	1570	5	1	13360611	318	-1.81	0.87	12	3.13	-1317.00	2738.00	6780	20230720	-64.90	2155	20240603	10.44	4070	-41.52	20240109	2155	10.44	20240603	6780	-64.90	20230720	2155	10.44	20240603	1.43	N	065570	500	66 억		338520	N	N	0	N	01	N
19	20240626	150617	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	2295	-90	5	-3.77	811658555	355927	89.22	2385	2400	2200	3100	1670	2385	2280.41	2.53	0	-21112	2601	2492	2421	2312	2241	2457	2277	67	715	500	1570	5	1	13360611	307	-1.74	0.84	12	2.66	-1317.00	2738.00	6780	20230720	-66.15	2155	20240603	6.50	4070	-43.61	20240109	2155	6.50	20240603	6780	-66.15	20230720	2155	6.50	20240603	1.43	N	065570	500	66 억		338520	N	N	0	N	01	N
20	20240626	140616	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	2230	-155	5	-6.50	741943565	325396	81.57	2385	2400	2200	3100	1670	2385	2280.13	2.53	0	-17566	2601	2492	2421	2312	2241	2457	2277	67	715	500	1570	5	1	13360611	298	-1.69	0.81	12	2.44	-1317.00	2738.00	6780	20230720	-67.11	2155	20240603	3.48	4070	-45.21	20240109	2155	3.48	20240603	6780	-67.11	20230720	2155	3.48	20240603	1.43	N	065570	500	66 억		338520	N	N	0	N	01	N
21	20240626	130617	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	2300	-85	5	-3.56	462201885	200605	50.29	2385	2400	2280	3100	1670	2385	2304.04	2.53	0	-6794	2601	2492	2421	2312	2241	2457	2277	67	715	500	1570	5	1	13360611	307	-1.75	0.84	12	1.50	-1317.00	2738.00	6780	20230720	-66.08	2155	20240603	6.73	4070	-43.49	20240109	2155	6.73	20240603	6780	-66.08	20230720	2155	6.73	20240603	1.43	N	065570	500	66 억		338520	N	N	0	N	01	N
22	20240626	120616	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	2290	-95	5	-3.98	438460390	190287	47.70	2385	2400	2280	3100	1670	2385	2304.21	2.53	0	-6529	2601	2492	2421	2312	2241	2457	2277	67	715	500	1570	5	1	13360611	306	-1.74	0.84	12	1.42	-1317.00	2738.00	6780	20230720	-66.22	2155	20240603	6.26	4070	-43.73	20240109	2155	6.26	20240603	6780	-66.22	20230720	2155	6.26	20240603	1.43	N	065570	500	66 억		338520	N	N	0	N	01	N
23	20240626	110616	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	2295	-90	5	-3.77	378917845	164283	41.18	2385	2400	2280	3100	1670	2385	2306.49	2.53	0	-6024	2601	2492	2421	2312	2241	2457	2277	67	715	500	1570	5	1	13360611	307	-1.74	0.84	12	1.23	-1317.00	2738.00	6780	20230720	-66.15	2155	20240603	6.50	4070	-43.61	20240109	2155	6.50	20240603	6780	-66.15	20230720	2155	6.50	20240603	1.43	N	065570	500	66 억		338520	N	N	0	N	01	N
24	20240626	100615	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	2305	-80	5	-3.35	291035845	125927	31.57	2385	2400	2280	3100	1670	2385	2311.15	2.53	0	-6165	2601	2492	2421	2312	2241	2457	2277	67	715	500	1570	5	1	13360611	308	-1.75	0.84	12	0.94	-1317.00	2738.00	6780	20230720	-66.00	2155	20240603	6.96	4070	-43.37	20240109	2155	6.96	20240603	6780	-66.00	20230720	2155	6.96	20240603	1.43	N	065570	500	66 억		338520	N	N	0	N	01	N
25	20240626	090616	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	2330	-55	5	-2.31	57044895	24347	6.10	2385	2400	2300	3100	1670	2385	2342.99	2.53	0	581	2601	2492	2421	2312	2241	2457	2277	67	715	500	1570	5	1	13360611	311	-1.77	0.85	12	0.18	-1317.00	2738.00	6780	20230720	-65.63	2155	20240603	8.12	4070	-42.75	20240109	2155	8.12	20240603	6780	-65.63	20230720	2155	8.12	20240603	1.43	N	065570	500	66 억		338520	N	N	0	N	01	N
26	20240625	160615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2385	-155	5	-6.10	956369235	393464	132.90	2515	2530	2350	3300	1780	2540	2430.66	2.63	0	-27021	2743	2641	2548	2446	2353	2595	2400	67	760	500	1670	5	1	13360611	319	-1.81	0.87	12	2.94	-1317.00	2738.00	6780	20230720	-64.82	2155	20240603	10.67	4070	-41.40	20240109	2155	10.67	20240603	6780	-64.82	20230720	2155	10.67	20240603	1.87	N	065570	500	66 억		351167	N	N	0	N	00	N
27	20240625	150611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2390	-150	5	-5.91	888762000	365173	123.34	2515	2530	2350	3300	1780	2540	2433.81	2.63	0	-24161	2743	2641	2548	2446	2353	2595	2400	67	760	500	1670	5	1	13360611	319	-1.81	0.87	12	2.73	-1317.00	2738.00	6780	20230720	-64.75	2155	20240603	10.90	4070	-41.28	20240109	2155	10.90	20240603	6780	-64.75	20230720	2155	10.90	20240603	1.87	N	065570	500	66 억		351167	N	N	0	N	00	N
28	20240625	140615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2370	-170	5	-6.69	794369065	325414	109.91	2515	2530	2370	3300	1780	2540	2441.10	2.63	0	-22034	2743	2641	2548	2446	2353	2595	2400	67	760	500	1670	5	1	13360611	317	-1.80	0.87	12	2.44	-1317.00	2738.00	6780	20230720	-65.04	2155	20240603	9.98	4070	-41.77	20240109	2155	9.98	20240603	6780	-65.04	20230720	2155	9.98	20240603	1.87	N	065570	500	66 억		351167	N	N	0	N	00	N
29	20240625	130615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2420	-120	5	-4.72	509319305	206440	69.73	2515	2530	2415	3300	1780	2540	2467.15	2.63	0	11200	2743	2641	2548	2446	2353	2595	2400	67	760	500	1670	5	1	13360611	323	-1.84	0.88	12	1.55	-1317.00	2738.00	6780	20230720	-64.31	2155	20240603	12.30	4070	-40.54	20240109	2155	12.30	20240603	6780	-64.31	20230720	2155	12.30	20240603	1.87	N	065570	500	66 억		351167	N	N	0	N	00	N
30	20240625	120618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2465	-75	5	-2.95	374802140	151246	51.08	2515	2530	2440	3300	1780	2540	2478.10	2.63	0	10196	2743	2641	2548	2446	2353	2595	2400	67	760	500	1670	5	1	13360611	329	-1.87	0.90	12	1.13	-1317.00	2738.00	6780	20230720	-63.64	2155	20240603	14.39	4070	-39.43	20240109	2155	14.39	20240603	6780	-63.64	20230720	2155	14.39	20240603	1.87	N	065570	500	66 억		351167	N	N	0	N	00	N
31	20240625	110618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2505	-35	5	-1.38	252065230	101550	34.30	2515	2530	2440	3300	1780	2540	2482.18	2.63	0	7981	2743	2641	2548	2446	2353	2595	2400	67	760	500	1670	5	1	13360611	335	-1.90	0.91	12	0.76	-1317.00	2738.00	6780	20230720	-63.05	2155	20240603	16.24	4070	-38.45	20240109	2155	16.24	20240603	6780	-63.05	20230720	2155	16.24	20240603	1.87	N	065570	500	66 억		351167	N	N	0	N	00	N
32	20240625	100614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2455	-85	5	-3.35	212990200	85792	28.98	2515	2530	2440	3300	1780	2540	2482.63	2.63	0	6038	2743	2641	2548	2446	2353	2595	2400	67	760	500	1670	5	1	13360611	328	-1.86	0.90	12	0.64	-1317.00	2738.00	6780	20230720	-63.79	2155	20240603	13.92	4070	-39.68	20240109	2155	13.92	20240603	6780	-63.79	20230720	2155	13.92	20240603	1.87	N	065570	500	66 억		351167	N	N	0	N	00	N
33	20240625	090615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	-30	5	-1.18	12469675	4958	1.67	2515	2530	2510	3300	1780	2540	2515.06	2.63	0	-919	2743	2641	2548	2446	2353	2595	2400	67	760	500	1670	5	1	13360611	335	-1.91	0.92	12	0.04	-1317.00	2738.00	6780	20230720	-62.98	2155	20240603	16.47	4070	-38.33	20240109	2155	16.47	20240603	6780	-62.98	20230720	2155	16.47	20240603	1.87	N	065570	500	66 억		351167	N	N	0	N	00	N
34	20240624	160612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2540	-70	5	-2.68	742475270	295103	38.37	2610	2650	2455	3390	1830	2610	2515.99	2.68	0	472	2903	2756	2658	2511	2413	2707	2462	67	780	500	1720	5	1	13360611	339	-1.93	0.93	12	2.21	-1317.00	2738.00	6780	20230720	-62.54	2155	20240603	17.87	4070	-37.59	20240109	2155	17.87	20240603	6780	-62.54	20230720	2155	17.87	20240603	1.72	N	065570	500	66 억		357761	N	N	0	N	00	N
35	20240624	150614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	-125	5	-4.79	701499995	278869	36.26	2610	2650	2455	3390	1830	2610	2515.52	2.68	0	5537	2903	2756	2658	2511	2413	2707	2462	67	780	500	1720	5	1	13360611	332	-1.89	0.91	12	2.09	-1317.00	2738.00	6780	20230720	-63.35	2155	20240603	15.31	4070	-38.94	20240109	2155	15.31	20240603	6780	-63.35	20230720	2155	15.31	20240603	1.72	N	065570	500	66 억		357761	N	N	0	N	00	N
36	20240624	140614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2505	-105	5	-4.02	665545795	264431	34.38	2610	2650	2455	3390	1830	2610	2516.90	2.68	0	4784	2903	2756	2658	2511	2413	2707	2462	67	780	500	1720	5	1	13360611	335	-1.90	0.91	12	1.98	-1317.00	2738.00	6780	20230720	-63.05	2155	20240603	16.24	4070	-38.45	20240109	2155	16.24	20240603	6780	-63.05	20230720	2155	16.24	20240603	1.72	N	065570	500	66 억		357761	N	N	0	N	00	N
37	20240624	130612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	-110	5	-4.21	651665650	258883	33.66	2610	2650	2455	3390	1830	2610	2517.22	2.68	0	5200	2903	2756	2658	2511	2413	2707	2462	67	780	500	1720	5	1	13360611	334	-1.90	0.91	12	1.94	-1317.00	2738.00	6780	20230720	-63.13	2155	20240603	16.01	4070	-38.57	20240109	2155	16.01	20240603	6780	-63.13	20230720	2155	16.01	20240603	1.72	N	065570	500	66 억		357761	N	N	0	N	00	N
38	20240624	120613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2485	-125	5	-4.79	595045745	236352	30.73	2610	2650	2455	3390	1830	2610	2517.62	2.68	0	10123	2903	2756	2658	2511	2413	2707	2462	67	780	500	1720	5	1	13360611	332	-1.89	0.91	12	1.77	-1317.00	2738.00	6780	20230720	-63.35	2155	20240603	15.31	4070	-38.94	20240109	2155	15.31	20240603	6780	-63.35	20230720	2155	15.31	20240603	1.72	N	065570	500	66 억		357761	N	N	0	N	00	N
39	20240624	110616	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2520	-90	5	-3.45	398242350	157354	20.46	2610	2650	2500	3390	1830	2610	2530.87	2.68	0	32585	2903	2756	2658	2511	2413	2707	2462	67	780	500	1720	5	1	13360611	337	-1.91	0.92	12	1.18	-1317.00	2738.00	6780	20230720	-62.83	2155	20240603	16.94	4070	-38.08	20240109	2155	16.94	20240603	6780	-62.83	20230720	2155	16.94	20240603	1.72	N	065570	500	66 억		357761	N	N	0	N	00	N
40	20240624	100613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2520	-90	5	-3.45	303935370	119999	15.60	2610	2650	2500	3390	1830	2610	2532.82	2.68	0	39870	2903	2756	2658	2511	2413	2707	2462	67	780	500	1720	5	1	13360611	337	-1.91	0.92	12	0.90	-1317.00	2738.00	6780	20230720	-62.83	2155	20240603	16.94	4070	-38.08	20240109	2155	16.94	20240603	6780	-62.83	20230720	2155	16.94	20240603	1.72	N	065570	500	66 억		357761	N	N	0	N	00	N
41	20240624	090613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2560	-50	5	-1.92	18519410	7121	0.93	2610	2650	2560	3390	1830	2610	2600.67	2.68	0	-4368	2903	2756	2658	2511	2413	2707	2462	67	780	500	1720	5	1	13360611	342	-1.94	0.93	12	0.05	-1317.00	2738.00	6780	20230720	-62.24	2155	20240603	18.79	4070	-37.10	20240109	2155	18.79	20240603	6780	-62.24	20230720	2155	18.79	20240603	1.72	N	065570	500	66 억		357761	N	N	0	N	00	N
42	20240621	160552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2610	-220	5	-7.77	2038512970	767364	45.68	2805	2805	2560	3675	1985	2830	2656.63	1.96	0	120780	3480	3155	2795	2470	2110	2975	2290	67	845	500	1860	5	1	13360611	349	-1.98	0.95	12	5.74	-1317.00	2738.00	6780	20230720	-61.50	2155	20240603	21.11	4070	-35.87	20240109	2155	21.11	20240603	6780	-61.50	20230720	2155	21.11	20240603	1.37	N	065570	500	66 억		262183	N	N	0	N	00	N
43	20240621	150553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2655	-175	5	-6.18	1948230835	732928	43.63	2805	2805	2560	3675	1985	2830	2658.15	1.96	0	113797	3480	3155	2795	2470	2110	2975	2290	67	845	500	1860	5	1	13360611	355	-2.02	0.97	12	5.49	-1317.00	2738.00	6780	20230720	-60.84	2155	20240603	23.20	4070	-34.77	20240109	2155	23.20	20240603	6780	-60.84	20230720	2155	23.20	20240603	1.37	N	065570	500	66 억		262183	N	N	0	N	00	N
44	20240621	140553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	-180	5	-6.36	1839135895	691573	41.17	2805	2805	2560	3675	1985	2830	2659.35	1.96	0	110269	3480	3155	2795	2470	2110	2975	2290	67	845	500	1860	5	1	13360611	354	-2.01	0.97	12	5.18	-1317.00	2738.00	6780	20230720	-60.91	2155	20240603	22.97	4070	-34.89	20240109	2155	22.97	20240603	6780	-60.91	20230720	2155	22.97	20240603	1.37	N	065570	500	66 억		262183	N	N	0	N	00	N
45	20240621	130555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2665	-165	5	-5.83	1764904055	663584	39.50	2805	2805	2560	3675	1985	2830	2659.65	1.96	0	105594	3480	3155	2795	2470	2110	2975	2290	67	845	500	1860	5	1	13360611	356	-2.02	0.97	12	4.97	-1317.00	2738.00	6780	20230720	-60.69	2155	20240603	23.67	4070	-34.52	20240109	2155	23.67	20240603	6780	-60.69	20230720	2155	23.67	20240603	1.37	N	065570	500	66 억		262183	N	N	0	N	00	N
46	20240621	120557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2780	-50	5	-1.77	1578378265	594647	35.40	2805	2805	2560	3675	1985	2830	2654.31	1.96	0	99190	3480	3155	2795	2470	2110	2975	2290	67	845	500	1860	5	1	13360611	371	-2.11	1.02	12	4.45	-1317.00	2738.00	6780	20230720	-59.00	2155	20240603	29.00	4070	-31.70	20240109	2155	29.00	20240603	6780	-59.00	20230720	2155	29.00	20240603	1.37	N	065570	500	66 억		262183	N	N	0	N	00	N
47	20240621	110555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2620	-210	5	-7.42	1375824220	519372	30.92	2805	2805	2560	3675	1985	2830	2649.02	1.96	0	83692	3480	3155	2795	2470	2110	2975	2290	67	845	500	1860	5	1	13360611	350	-1.99	0.96	12	3.89	-1317.00	2738.00	6780	20230720	-61.36	2155	20240603	21.58	4070	-35.63	20240109	2155	21.58	20240603	6780	-61.36	20230720	2155	21.58	20240603	1.37	N	065570	500	66 억		262183	N	N	0	N	00	N
48	20240621	100553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2615	-215	5	-7.60	1001630490	377066	22.44	2805	2805	2560	3675	1985	2830	2656.38	1.96	0	54245	3480	3155	2795	2470	2110	2975	2290	67	845	500	1860	5	1	13360611	349	-1.99	0.96	12	2.82	-1317.00	2738.00	6780	20230720	-61.43	2155	20240603	21.35	4070	-35.75	20240109	2155	21.35	20240603	6780	-61.43	20230720	2155	21.35	20240603	1.37	N	065570	500	66 억		262183	N	N	0	N	00	N
49	20240621	090556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2790	-40	5	-1.41	95060690	35141	2.09	2805	2805	2605	3675	1985	2830	2705.12	1.96	0	8380	3480	3155	2795	2470	2110	2975	2290	67	845	500	1860	5	1	13360611	373	-2.12	1.02	12	0.26	-1317.00	2738.00	6780	20230720	-58.85	2155	20240603	29.47	4070	-31.45	20240109	2155	29.47	20240603	6780	-58.85	20230720	2155	29.47	20240603	1.37	N	065570	500	66 억		262183	N	N	0	N	00	N
50	20240620	160551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2830	-250	5	-8.12	4516879370	1675069	231.35	3090	3120	2435	4000	2160	3080	2696.52	1.48	0	29346	3363	3221	3088	2946	2813	3292	3017	67	920	500	2030	5	1	13360611	378	-2.15	1.03	12	12.54	-1317.00	2738.00	6780	20230720	-58.26	2155	20240603	31.32	4070	-30.47	20240109	2155	31.32	20240603	6780	-58.26	20230720	2155	31.32	20240603	0.72	N	065570	500	66 억		198108	N	N	0	N	00	N
51	20240620	150553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2845	-235	5	-7.63	4360011100	1620598	223.83	3090	3120	2435	4000	2160	3080	2690.37	1.48	0	39036	3363	3221	3088	2946	2813	3292	3017	67	920	500	2030	5	1	13360611	380	-2.16	1.04	12	12.13	-1317.00	2738.00	6780	20230720	-58.04	2155	20240603	32.02	4070	-30.10	20240109	2155	32.02	20240603	6780	-58.04	20230720	2155	32.02	20240603	0.72	N	065570	500	66 억		198108	N	N	0	N	00	N
52	20240620	140552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2750	-330	5	-10.71	4108317790	1530300	211.36	3090	3120	2435	4000	2160	3080	2684.65	1.48	0	35950	3363	3221	3088	2946	2813	3292	3017	67	920	500	2030	5	1	13360611	367	-2.09	1.00	12	11.45	-1317.00	2738.00	6780	20230720	-59.44	2155	20240603	27.61	4070	-32.43	20240109	2155	27.61	20240603	6780	-59.44	20230720	2155	27.61	20240603	0.72	N	065570	500	66 억		198108	N	N	0	N	00	N
53	20240620	130553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2725	-355	5	-11.53	3686726565	1378683	190.42	3090	3120	2435	4000	2160	3080	2674.09	1.48	0	40025	3363	3221	3088	2946	2813	3292	3017	67	920	500	2030	5	1	13360611	364	-2.07	1.00	12	10.32	-1317.00	2738.00	6780	20230720	-59.81	2155	20240603	26.45	4070	-33.05	20240109	2155	26.45	20240603	6780	-59.81	20230720	2155	26.45	20240603	0.72	N	065570	500	66 억		198108	N	N	0	N	00	N
54	20240620	120552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2575	-505	5	-16.40	3126572755	1169013	161.46	3090	3120	2435	4000	2160	3080	2674.54	1.48	0	93841	3363	3221	3088	2946	2813	3292	3017	67	920	500	2030	5	1	13360611	344	-1.96	0.94	12	8.75	-1317.00	2738.00	6780	20230720	-62.02	2155	20240603	19.49	4070	-36.73	20240109	2155	19.49	20240603	6780	-62.02	20230720	2155	19.49	20240603	0.72	N	065570	500	66 억		198108	N	N	0	N	00	N
55	20240620	110554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2810	-270	5	-8.77	1030913370	354860	49.01	3090	3120	2760	4000	2160	3080	2905.13	1.48	0	23126	3363	3221	3088	2946	2813	3292	3017	67	920	500	2030	5	1	13360611	375	-2.13	1.03	12	2.66	-1317.00	2738.00	6780	20230720	-58.55	2155	20240603	30.39	4070	-30.96	20240109	2155	30.39	20240603	6780	-58.55	20230720	2155	30.39	20240603	0.72	N	065570	500	66 억		198108	N	N	0	N	00	N
56	20240620	100554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2920	-160	5	-5.19	450076705	150459	20.78	3090	3120	2850	4000	2160	3080	2991.36	1.48	0	-5892	3363	3221	3088	2946	2813	3292	3017	67	920	500	2030	5	1	13360611	390	-2.22	1.07	12	1.13	-1317.00	2738.00	6780	20230720	-56.93	2155	20240603	35.50	4070	-28.26	20240109	2155	35.50	20240603	6780	-56.93	20230720	2155	35.50	20240603	0.72	N	065570	500	66 억		198108	N	N	0	N	00	N
57	20240620	090558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	0	3	0.00	71048935	23003	3.18	3090	3120	3065	4000	2160	3080	3088.68	1.48	0	-4516	3363	3221	3088	2946	2813	3292	3017	67	920	500	2030	5	1	13360611	412	-2.34	1.12	12	0.17	-1317.00	2738.00	6780	20230720	-54.57	2155	20240603	42.92	4070	-24.32	20240109	2155	42.92	20240603	6780	-54.57	20230720	2155	42.92	20240603	0.72	N	065570	500	66 억		198108	N	N	0	N	00	N
58	20240619	160551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3080	125	2	4.23	2215956850	718588	28.26	2960	3230	2955	3840	2070	2955	3083.77	1.34	0	25432	3541	3247	2906	2612	2271	3395	2760	66	885	500	1950	5	1	13178814	406	-2.34	1.12	12	5.45	-1317.00	2738.00	6780	20230720	-54.57	2155	20240603	42.92	4070	-24.32	20240109	2155	42.92	20240603	6780	-54.57	20230720	2155	42.92	20240603	0.72	N	065570	500	65 억		176246	N	N	0	N	00	N
59	20240619	150548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3060	105	2	3.55	2181783825	707417	27.82	2960	3230	2955	3840	2070	2955	3084.16	1.34	0	23202	3541	3247	2906	2612	2271	3395	2760	66	885	500	1950	5	1	13178814	403	-2.32	1.12	12	5.37	-1317.00	2738.00	6780	20230720	-54.87	2155	20240603	42.00	4070	-24.82	20240109	2155	42.00	20240603	6780	-54.87	20230720	2155	42.00	20240603	0.72	N	065570	500	65 억		176246	N	N	0	N	00	N
60	20240619	140554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3055	100	2	3.38	2033363990	659173	25.92	2960	3230	2955	3840	2070	2955	3084.72	1.34	0	8860	3541	3247	2906	2612	2271	3395	2760	66	885	500	1950	5	1	13178814	403	-2.32	1.12	12	5.00	-1317.00	2738.00	6780	20230720	-54.94	2155	20240603	41.76	4070	-24.94	20240109	2155	41.76	20240603	6780	-54.94	20230720	2155	41.76	20240603	0.72	N	065570	500	65 억		176246	N	N	0	N	00	N
61	20240619	130549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3010	55	2	1.86	1920046065	621507	24.44	2960	3230	2955	3840	2070	2955	3089.34	1.34	0	987	3541	3247	2906	2612	2271	3395	2760	66	885	500	1950	5	1	13178814	397	-2.29	1.10	12	4.72	-1317.00	2738.00	6780	20230720	-55.60	2155	20240603	39.68	4070	-26.04	20240109	2155	39.68	20240603	6780	-55.60	20230720	2155	39.68	20240603	0.72	N	065570	500	65 억		176246	N	N	0	N	00	N
62	20240619	120549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3005	50	2	1.69	1823335565	589392	23.18	2960	3230	2955	3840	2070	2955	3093.59	1.34	0	-11856	3541	3247	2906	2612	2271	3395	2760	66	885	500	1950	5	1	13178814	396	-2.28	1.10	12	4.47	-1317.00	2738.00	6780	20230720	-55.68	2155	20240603	39.44	4070	-26.17	20240109	2155	39.44	20240603	6780	-55.68	20230720	2155	39.44	20240603	0.72	N	065570	500	65 억		176246	N	N	0	N	00	N
63	20240619	110550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3000	45	2	1.52	1681560205	542127	21.32	2960	3230	2955	3840	2070	2955	3101.78	1.34	0	-2023	3541	3247	2906	2612	2271	3395	2760	66	885	500	1950	5	1	13178814	395	-2.28	1.10	12	4.11	-1317.00	2738.00	6780	20230720	-55.75	2155	20240603	39.21	4070	-26.29	20240109	2155	39.21	20240603	6780	-55.75	20230720	2155	39.21	20240603	0.72	N	065570	500	65 억		176246	N	N	0	N	00	N
64	20240619	100552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3050	95	2	3.21	1433784190	460360	18.10	2960	3230	2955	3840	2070	2955	3114.48	1.34	0	-12625	3541	3247	2906	2612	2271	3395	2760	66	885	500	1950	5	1	13178814	402	-2.32	1.11	12	3.49	-1317.00	2738.00	6780	20230720	-55.01	2155	20240603	41.53	4070	-25.06	20240109	2155	41.53	20240603	6780	-55.01	20230720	2155	41.53	20240603	0.72	N	065570	500	65 억		176246	N	N	0	N	00	N
65	20240619	090558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3045	90	2	3.05	211090250	70270	2.76	2960	3075	2955	3840	2070	2955	3003.99	1.34	0	-7944	3541	3247	2906	2612	2271	3395	2760	66	885	500	1950	5	1	13178814	401	-2.31	1.11	12	0.53	-1317.00	2738.00	6780	20230720	-55.09	2155	20240603	41.30	4070	-25.18	20240109	2155	41.30	20240603	6780	-55.09	20230720	2155	41.30	20240603	0.72	N	065570	500	65 억		176246	N	N	0	N	00	N
66	20240618	160546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2955	400	2	15.66	7453407460	2538606	1257.38	2565	3200	2565	3320	1790	2555	2936.02	1.38	0	2608	2688	2621	2508	2441	2328	2655	2475	66	765	500	1680	5	1	13178814	389	-2.24	1.08	12	19.26	-1317.00	2738.00	6780	20230720	-56.42	2155	20240603	37.12	4070	-27.40	20240109	2155	37.12	20240603	6780	-56.42	20230720	2155	37.12	20240603	0.67	N	065570	500	65 억		181889	N	N	0	N	00	N
67	20240618	150545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	320	2	12.52	7240668800	2465898	1221.37	2565	3200	2565	3320	1790	2555	2936.32	1.38	0	10688	2688	2621	2508	2441	2328	2655	2475	66	765	500	1680	5	1	13178814	379	-2.18	1.05	12	18.71	-1317.00	2738.00	6780	20230720	-57.60	2155	20240603	33.41	4070	-29.36	20240109	2155	33.41	20240603	6780	-57.60	20230720	2155	33.41	20240603	0.67	N	065570	500	65 억		181889	N	N	0	N	00	N
68	20240618	140547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	330	2	12.92	7099834255	2416831	1197.07	2565	3200	2565	3320	1790	2555	2937.66	1.38	0	9359	2688	2621	2508	2441	2328	2655	2475	66	765	500	1680	5	1	13178814	380	-2.19	1.05	12	18.34	-1317.00	2738.00	6780	20230720	-57.45	2155	20240603	33.87	4070	-29.12	20240109	2155	33.87	20240603	6780	-57.45	20230720	2155	33.87	20240603	0.67	N	065570	500	65 억		181889	N	N	0	N	00	N
69	20240618	130550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2820	265	2	10.37	6786343910	2307635	1142.98	2565	3200	2565	3320	1790	2555	2940.82	1.38	0	12535	2688	2621	2508	2441	2328	2655	2475	66	765	500	1680	5	1	13178814	372	-2.14	1.03	12	17.51	-1317.00	2738.00	6780	20230720	-58.41	2155	20240603	30.86	4070	-30.71	20240109	2155	30.86	20240603	6780	-58.41	20230720	2155	30.86	20240603	0.67	N	065570	500	65 억		181889	N	N	0	N	00	N
70	20240618	120551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2850	295	2	11.55	6541329870	2221157	1100.15	2565	3200	2565	3320	1790	2555	2945.01	1.38	0	22547	2688	2621	2508	2441	2328	2655	2475	66	765	500	1680	5	1	13178814	376	-2.16	1.04	12	16.85	-1317.00	2738.00	6780	20230720	-57.96	2155	20240603	32.25	4070	-29.98	20240109	2155	32.25	20240603	6780	-57.96	20230720	2155	32.25	20240603	0.67	N	065570	500	65 억		181889	N	N	0	N	00	N
71	20240618	110547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2935	380	2	14.87	5888303375	1995471	988.37	2565	3200	2565	3320	1790	2555	2950.83	1.38	0	-36531	2688	2621	2508	2441	2328	2655	2475	66	765	500	1680	5	1	13178814	387	-2.23	1.07	12	15.14	-1317.00	2738.00	6780	20230720	-56.71	2155	20240603	36.19	4070	-27.89	20240109	2155	36.19	20240603	6780	-56.71	20230720	2155	36.19	20240603	0.67	N	065570	500	65 억		181889	N	N	0	N	00	N
72	20240618	100548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	330	2	12.92	1872174355	665293	329.52	2565	2950	2565	3320	1790	2555	2814.06	1.38	0	48440	2688	2621	2508	2441	2328	2655	2475	66	765	500	1680	5	1	13178814	380	-2.19	1.05	12	5.05	-1317.00	2738.00	6780	20230720	-57.45	2155	20240603	33.87	4070	-29.12	20240109	2155	33.87	20240603	6780	-57.45	20230720	2155	33.87	20240603	0.67	N	065570	500	65 억		181889	N	N	0	N	00	N
73	20240618	090553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2820	265	2	10.37	115312260	42831	21.21	2565	2820	2565	3320	1790	2555	2692.26	1.38	0	10756	2688	2621	2508	2441	2328	2655	2475	66	765	500	1680	5	1	13178814	372	-2.14	1.03	12	0.32	-1317.00	2738.00	6780	20230720	-58.41	2155	20240603	30.86	4070	-30.71	20240109	2155	30.86	20240603	6780	-58.41	20230720	2155	30.86	20240603	0.67	N	065570	500	65 억		181889	Y	N	0	N	00	N
74	20240617	160543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2555	85	2	3.44	492729095	199764	74.49	2465	2575	2395	3210	1730	2470	2466.36	1.15	0	20936	2816	2642	2521	2347	2226	2582	2287	66	740	500	1630	5	1	13178814	337	-1.94	0.93	12	1.52	-1317.00	2738.00	6780	20230720	-62.32	2155	20240603	18.56	4070	-37.22	20240109	2155	18.56	20240603	6780	-62.32	20230720	2155	18.56	20240603	0.64	N	065570	500	65 억		150934	N	N	0	N	00	N
75	20240617	150547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2495	25	2	1.01	484468375	196512	73.28	2465	2575	2395	3210	1730	2470	2465.33	1.15	0	20826	2816	2642	2521	2347	2226	2582	2287	66	740	500	1630	5	1	13178814	329	-1.89	0.91	12	1.49	-1317.00	2738.00	6780	20230720	-63.20	2155	20240603	15.78	4070	-38.70	20240109	2155	15.78	20240603	6780	-63.20	20230720	2155	15.78	20240603	0.64	N	065570	500	65 억		150934	N	N	0	N	00	N
76	20240617	140541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2510	40	2	1.62	464562425	188581	70.32	2465	2575	2395	3210	1730	2470	2463.46	1.15	0	23703	2816	2642	2521	2347	2226	2582	2287	66	740	500	1630	5	1	13178814	331	-1.91	0.92	12	1.43	-1317.00	2738.00	6780	20230720	-62.98	2155	20240603	16.47	4070	-38.33	20240109	2155	16.47	20240603	6780	-62.98	20230720	2155	16.47	20240603	0.64	N	065570	500	65 억		150934	N	N	0	N	00	N
77	20240617	130541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2465	-5	5	-0.20	443886520	180259	67.22	2465	2575	2395	3210	1730	2470	2462.49	1.15	0	23156	2816	2642	2521	2347	2226	2582	2287	66	740	500	1630	5	1	13178814	325	-1.87	0.90	12	1.37	-1317.00	2738.00	6780	20230720	-63.64	2155	20240603	14.39	4070	-39.43	20240109	2155	14.39	20240603	6780	-63.64	20230720	2155	14.39	20240603	0.64	N	065570	500	65 억		150934	N	N	0	N	00	N
78	20240617	120543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2440	-30	5	-1.21	426784260	173313	64.63	2465	2575	2395	3210	1730	2470	2462.50	1.15	0	22933	2816	2642	2521	2347	2226	2582	2287	66	740	500	1630	5	1	13178814	322	-1.85	0.89	12	1.32	-1317.00	2738.00	6780	20230720	-64.01	2155	20240603	13.23	4070	-40.05	20240109	2155	13.23	20240603	6780	-64.01	20230720	2155	13.23	20240603	0.64	N	065570	500	65 억		150934	N	N	0	N	00	N
79	20240617	110539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2500	30	2	1.21	189887860	76968	28.70	2465	2575	2420	3210	1730	2470	2467.10	1.15	0	-2642	2816	2642	2521	2347	2226	2582	2287	66	740	500	1630	5	1	13178814	329	-1.90	0.91	12	0.58	-1317.00	2738.00	6780	20230720	-63.13	2155	20240603	16.01	4070	-38.57	20240109	2155	16.01	20240603	6780	-63.13	20230720	2155	16.01	20240603	0.64	N	065570	500	65 억		150934	N	N	0	N	00	N
80	20240617	100540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2475	5	2	0.20	119836700	48963	18.26	2465	2485	2420	3210	1730	2470	2447.43	1.15	0	-2696	2816	2642	2521	2347	2226	2582	2287	66	740	500	1630	5	1	13178814	326	-1.88	0.90	12	0.37	-1317.00	2738.00	6780	20230720	-63.50	2155	20240603	14.85	4070	-39.19	20240109	2155	14.85	20240603	6780	-63.50	20230720	2155	14.85	20240603	0.64	N	065570	500	65 억		150934	N	N	0	N	00	N
81	20240617	090542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2450	-20	5	-0.81	24954475	10181	3.80	2465	2480	2430	3210	1730	2470	2450.82	1.15	0	-4292	2816	2642	2521	2347	2226	2582	2287	66	740	500	1630	5	1	13178814	323	-1.86	0.89	12	0.08	-1317.00	2738.00	6780	20230720	-63.86	2155	20240603	13.69	4070	-39.80	20240109	2155	13.69	20240603	6780	-63.86	20230720	2155	13.69	20240603	0.64	N	065570	500	65 억		150934	N	N	0	N	00	N
82	20240614	160455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2470	-180	5	-6.79	626970905	243903	67.83	2650	2695	2400	3445	1855	2650	2571.30	1.29	0	-19288	2933	2791	2658	2516	2383	2862	2587	66	795	500	1740	5	1	13178814	326	-1.88	0.90	12	1.85	-1317.00	2738.00	6780	20230720	-63.57	2155	20240603	14.62	4070	-39.31	20240109	2155	14.62	20240603	6780	-63.57	20230720	2155	14.62	20240603	0.60	N	065570	500	65 억		169440	N	N	0	N	00	N
83	20240614	150457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2555	-95	5	-3.58	423966395	162935	45.32	2650	2695	2555	3445	1855	2650	2602.06	1.29	0	-17297	2933	2791	2658	2516	2383	2862	2587	66	795	500	1740	5	1	13178814	337	-1.94	0.93	12	1.24	-1317.00	2738.00	6780	20230720	-62.32	2155	20240603	18.56	4070	-37.22	20240109	2155	18.56	20240603	6780	-62.32	20230720	2155	18.56	20240603	0.60	N	065570	500	65 억		169440	N	N	0	N	00	N
84	20240614	140456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2635	-15	5	-0.57	279919705	107355	29.86	2650	2695	2560	3445	1855	2650	2607.42	1.29	0	-9164	2933	2791	2658	2516	2383	2862	2587	66	795	500	1740	5	1	13178814	347	-2.00	0.96	12	0.81	-1317.00	2738.00	6780	20230720	-61.14	2155	20240603	22.27	4070	-35.26	20240109	2155	22.27	20240603	6780	-61.14	20230720	2155	22.27	20240603	0.60	N	065570	500	65 억		169440	N	N	0	N	00	N
85	20240614	130456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2605	-45	5	-1.70	226621480	86844	24.15	2650	2695	2560	3445	1855	2650	2609.52	1.29	0	-11135	2933	2791	2658	2516	2383	2862	2587	66	795	500	1740	5	1	13178814	343	-1.98	0.95	12	0.66	-1317.00	2738.00	6780	20230720	-61.58	2155	20240603	20.88	4070	-36.00	20240109	2155	20.88	20240603	6780	-61.58	20230720	2155	20.88	20240603	0.60	N	065570	500	65 억		169440	N	N	0	N	00	N
86	20240614	120500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2630	-20	5	-0.75	189796070	72700	20.22	2650	2695	2560	3445	1855	2650	2610.67	1.29	0	-11473	2933	2791	2658	2516	2383	2862	2587	66	795	500	1740	5	1	13178814	347	-2.00	0.96	12	0.55	-1317.00	2738.00	6780	20230720	-61.21	2155	20240603	22.04	4070	-35.38	20240109	2155	22.04	20240603	6780	-61.21	20230720	2155	22.04	20240603	0.60	N	065570	500	65 억		169440	N	N	0	N	00	N
87	20240614	110533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2620	-30	5	-1.13	169398600	64914	18.05	2650	2695	2560	3445	1855	2650	2609.58	1.29	0	-11909	2933	2791	2658	2516	2383	2862	2587	66	795	500	1740	5	1	13178814	345	-1.99	0.96	12	0.49	-1317.00	2738.00	6780	20230720	-61.36	2155	20240603	21.58	4070	-35.63	20240109	2155	21.58	20240603	6780	-61.36	20230720	2155	21.58	20240603	0.60	N	065570	500	65 억		169440	N	N	0	N	00	N
88	20240614	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2605	-45	5	-1.70	146721000	56317	15.66	2650	2695	2560	3445	1855	2650	2605.27	1.29	0	-7280	2933	2791	2658	2516	2383	2862	2587	66	795	500	1740	5	1	13178814	343	-1.98	0.95	12	0.43	-1317.00	2738.00	6780	20230720	-61.58	2155	20240603	20.88	4070	-36.00	20240109	2155	20.88	20240603	6780	-61.58	20230720	2155	20.88	20240603	0.60	N	065570	500	65 억		169440	N	N	0	N	00	N
89	20240614	090535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2600	-50	5	-1.89	23805065	9121	2.54	2650	2695	2600	3445	1855	2650	2609.92	1.29	0	-886	2933	2791	2658	2516	2383	2862	2587	66	795	500	1740	5	1	13178814	343	-1.97	0.95	12	0.07	-1317.00	2738.00	6780	20230720	-61.65	2155	20240603	20.65	4070	-36.12	20240109	2155	20.65	20240603	6780	-61.65	20230720	2155	20.65	20240603	0.60	N	065570	500	65 억		169440	N	N	0	N	00	N
90	20240613	160528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	60	2	2.32	940895195	354768	127.86	2550	2800	2525	3365	1815	2590	2652.15	0.94	0	45743	2756	2672	2611	2527	2466	2642	2497	66	775	500	1700	5	1	13178814	349	-2.01	0.97	12	2.69	-1317.00	2738.00	6780	20230720	-60.91	2155	20240603	22.97	4070	-34.89	20240109	2155	22.97	20240603	6780	-60.91	20230720	2155	22.97	20240603	0.61	N	065570	500	65 억		124258	N	N	0	N	00	N
91	20240613	150538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	90	2	3.47	913810260	344649	124.22	2550	2800	2525	3365	1815	2590	2651.43	0.94	0	48579	2756	2672	2611	2527	2466	2642	2497	66	775	500	1700	5	1	13178814	353	-2.03	0.98	12	2.62	-1317.00	2738.00	6780	20230720	-60.47	2155	20240603	24.36	4070	-34.15	20240109	2155	24.36	20240603	6780	-60.47	20230720	2155	24.36	20240603	0.61	N	065570	500	65 억		124258	N	N	0	N	00	N
92	20240613	140532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2675	85	2	3.28	866608940	326824	117.79	2550	2800	2525	3365	1815	2590	2651.61	0.94	0	45514	2756	2672	2611	2527	2466	2642	2497	66	775	500	1700	5	1	13178814	353	-2.03	0.98	12	2.48	-1317.00	2738.00	6780	20230720	-60.55	2155	20240603	24.13	4070	-34.28	20240109	2155	24.13	20240603	6780	-60.55	20230720	2155	24.13	20240603	0.61	N	065570	500	65 억		124258	N	N	0	N	00	N
93	20240613	130532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2715	125	2	4.83	806805245	304592	109.78	2550	2800	2525	3365	1815	2590	2648.81	0.94	0	46437	2756	2672	2611	2527	2466	2642	2497	66	775	500	1700	5	1	13178814	358	-2.06	0.99	12	2.31	-1317.00	2738.00	6780	20230720	-59.96	2155	20240603	25.99	4070	-33.29	20240109	2155	25.99	20240603	6780	-59.96	20230720	2155	25.99	20240603	0.61	N	065570	500	65 억		124258	N	N	0	N	00	N
94	20240613	120534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	60	2	2.32	702114065	265874	95.82	2550	2800	2525	3365	1815	2590	2640.78	0.94	0	35812	2756	2672	2611	2527	2466	2642	2497	66	775	500	1700	5	1	13178814	349	-2.01	0.97	12	2.02	-1317.00	2738.00	6780	20230720	-60.91	2155	20240603	22.97	4070	-34.89	20240109	2155	22.97	20240603	6780	-60.91	20230720	2155	22.97	20240603	0.61	N	065570	500	65 억		124258	N	N	0	N	00	N
95	20240613	110527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2625	35	2	1.35	616939725	233150	84.03	2550	2800	2525	3365	1815	2590	2646.11	0.94	0	29827	2756	2672	2611	2527	2466	2642	2497	66	775	500	1700	5	1	13178814	346	-1.99	0.96	12	1.77	-1317.00	2738.00	6780	20230720	-61.28	2155	20240603	21.81	4070	-35.50	20240109	2155	21.81	20240603	6780	-61.28	20230720	2155	21.81	20240603	0.61	N	065570	500	65 억		124258	N	N	0	N	00	N
96	20240613	100529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2665	75	2	2.90	267083565	103017	37.13	2550	2695	2525	3365	1815	2590	2592.62	0.94	0	-9248	2756	2672	2611	2527	2466	2642	2497	66	775	500	1700	5	1	13178814	351	-2.02	0.97	12	0.78	-1317.00	2738.00	6780	20230720	-60.69	2155	20240603	23.67	4070	-34.52	20240109	2155	23.67	20240603	6780	-60.69	20230720	2155	23.67	20240603	0.61	N	065570	500	65 억		124258	N	N	0	N	00	N
97	20240613	090534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2570	-20	5	-0.77	47482050	18670	6.73	2550	2585	2525	3365	1815	2590	2543.17	0.94	0	6803	2756	2672	2611	2527	2466	2642	2497	66	775	500	1700	5	1	13178814	339	-1.95	0.94	12	0.14	-1317.00	2738.00	6780	20230720	-62.09	2155	20240603	19.26	4070	-36.86	20240109	2155	19.26	20240603	6780	-62.09	20230720	2155	19.26	20240603	0.61	N	065570	500	65 억		124258	N	N	0	N	00	N
98	20240612	160523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2590	-115	5	-4.25	712802785	274841	61.85	2695	2695	2550	3515	1895	2705	2593.39	0.81	0	19918	2951	2827	2721	2597	2491	2775	2545	66	810	500	1780	5	1	13178814	341	-1.97	0.95	12	2.09	-1317.00	2738.00	6780	20230720	-61.80	2155	20240603	20.19	4070	-36.36	20240109	2155	20.19	20240603	6780	-61.80	20230720	2155	20.19	20240603	0.62	N	065570	500	65 억		106390	N	N	0	N	00	N
99	20240612	150531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2570	-135	5	-4.99	685485340	264275	59.48	2695	2695	2550	3515	1895	2705	2593.71	0.81	0	19472	2951	2827	2721	2597	2491	2775	2545	66	810	500	1780	5	1	13178814	339	-1.95	0.94	12	2.01	-1317.00	2738.00	6780	20230720	-62.09	2155	20240603	19.26	4070	-36.86	20240109	2155	19.26	20240603	6780	-62.09	20230720	2155	19.26	20240603	0.62	N	065570	500	65 억		106390	N	N	0	N	00	N
100	20240612	140528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2615	-90	5	-3.33	591833675	228132	51.34	2695	2695	2550	3515	1895	2705	2594.12	0.81	0	35289	2951	2827	2721	2597	2491	2775	2545	66	810	500	1780	5	1	13178814	345	-1.99	0.96	12	1.73	-1317.00	2738.00	6780	20230720	-61.43	2155	20240603	21.35	4070	-35.75	20240109	2155	21.35	20240603	6780	-61.43	20230720	2155	21.35	20240603	0.62	N	065570	500	65 억		106390	N	N	0	N	00	N
101	20240612	130526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2600	-105	5	-3.88	563789130	217404	48.93	2695	2695	2550	3515	1895	2705	2593.13	0.81	0	32029	2951	2827	2721	2597	2491	2775	2545	66	810	500	1780	5	1	13178814	343	-1.97	0.95	12	1.65	-1317.00	2738.00	6780	20230720	-61.65	2155	20240603	20.65	4070	-36.12	20240109	2155	20.65	20240603	6780	-61.65	20230720	2155	20.65	20240603	0.62	N	065570	500	65 억		106390	N	N	0	N	00	N
102	20240612	120525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2605	-100	5	-3.70	545106040	210208	47.31	2695	2695	2550	3515	1895	2705	2593.02	0.81	0	28463	2951	2827	2721	2597	2491	2775	2545	66	810	500	1780	5	1	13178814	343	-1.98	0.95	12	1.60	-1317.00	2738.00	6780	20230720	-61.58	2155	20240603	20.88	4070	-36.00	20240109	2155	20.88	20240603	6780	-61.58	20230720	2155	20.88	20240603	0.62	N	065570	500	65 억		106390	N	N	0	N	00	N
103	20240612	110524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2615	-90	5	-3.33	504254415	194454	43.76	2695	2695	2550	3515	1895	2705	2593.01	0.81	0	27515	2951	2827	2721	2597	2491	2775	2545	66	810	500	1780	5	1	13178814	345	-1.99	0.96	12	1.48	-1317.00	2738.00	6780	20230720	-61.43	2155	20240603	21.35	4070	-35.75	20240109	2155	21.35	20240603	6780	-61.43	20230720	2155	21.35	20240603	0.62	N	065570	500	65 억		106390	N	N	0	N	00	N
104	20240612	100526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2600	-105	5	-3.88	409498240	158055	35.57	2695	2695	2550	3515	1895	2705	2590.65	0.81	0	26593	2951	2827	2721	2597	2491	2775	2545	66	810	500	1780	5	1	13178814	343	-1.97	0.95	12	1.20	-1317.00	2738.00	6780	20230720	-61.65	2155	20240603	20.65	4070	-36.12	20240109	2155	20.65	20240603	6780	-61.65	20230720	2155	20.65	20240603	0.62	N	065570	500	65 억		106390	N	N	0	N	00	N
105	20240612	090527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2570	-135	5	-4.99	40217760	15343	3.45	2695	2695	2570	3515	1895	2705	2619.63	0.81	0	-1912	2951	2827	2721	2597	2491	2775	2545	66	810	500	1780	5	1	13178814	339	-1.95	0.94	12	0.12	-1317.00	2738.00	6780	20230720	-62.09	2155	20240603	19.26	4070	-36.86	20240109	2155	19.26	20240603	6780	-62.09	20230720	2155	19.26	20240603	0.62	N	065570	500	65 억		106390	N	N	0	N	00	N
106	20240610	160520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2905	-125	5	-4.13	1724560815	599935	27.41	3035	3035	2740	3935	2125	3030	2874.55	0.56	0	50886	3940	3485	3230	2775	2520	3357	2647	66	905	500	1990	5	1	13178814	383	-2.21	1.06	12	4.55	-1317.00	2738.00	6780	20230720	-57.15	2155	20240603	34.80	4070	-28.62	20240109	2155	34.80	20240603	6780	-57.15	20230720	2155	34.80	20240603	0.89	N	065570	500	65 억		73248	N	N	0	N	00	N
107	20240610	150527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2870	-160	5	-5.28	1642303295	571730	26.13	3035	3035	2740	3935	2125	3030	2872.50	0.56	0	56982	3940	3485	3230	2775	2520	3357	2647	66	905	500	1990	5	1	13178814	378	-2.18	1.05	12	4.34	-1317.00	2738.00	6780	20230720	-57.67	2155	20240603	33.18	4070	-29.48	20240109	2155	33.18	20240603	6780	-57.67	20230720	2155	33.18	20240603	0.89	N	065570	500	65 억		73248	N	N	0	N	00	N
108	20240610	140523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2830	-200	5	-6.60	1470203330	511707	23.38	3035	3035	2740	3935	2125	3030	2873.12	0.56	0	69719	3940	3485	3230	2775	2520	3357	2647	66	905	500	1990	5	1	13178814	373	-2.15	1.03	12	3.88	-1317.00	2738.00	6780	20230720	-58.26	2155	20240603	31.32	4070	-30.47	20240109	2155	31.32	20240603	6780	-58.26	20230720	2155	31.32	20240603	0.89	N	065570	500	65 억		73248	N	N	0	N	00	N
109	20240610	130521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2820	-210	5	-6.93	1221235145	422834	19.32	3035	3035	2740	3935	2125	3030	2888.20	0.56	0	47980	3940	3485	3230	2775	2520	3357	2647	66	905	500	1990	5	1	13178814	372	-2.14	1.03	12	3.21	-1317.00	2738.00	6780	20230720	-58.41	2155	20240603	30.86	4070	-30.71	20240109	2155	30.86	20240603	6780	-58.41	20230720	2155	30.86	20240603	0.89	N	065570	500	65 억		73248	N	N	0	N	00	N
110	20240610	120523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2820	-210	5	-6.93	1070632910	369413	16.88	3035	3035	2740	3935	2125	3030	2898.19	0.56	0	44324	3940	3485	3230	2775	2520	3357	2647	66	905	500	1990	5	1	13178814	372	-2.14	1.03	12	2.80	-1317.00	2738.00	6780	20230720	-58.41	2155	20240603	30.86	4070	-30.71	20240109	2155	30.86	20240603	6780	-58.41	20230720	2155	30.86	20240603	0.89	N	065570	500	65 억		73248	N	N	0	N	00	N
111	20240610	110526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	-155	5	-5.12	905296920	311302	14.23	3035	3035	2740	3935	2125	3030	2908.08	0.56	0	35338	3940	3485	3230	2775	2520	3357	2647	66	905	500	1990	5	1	13178814	379	-2.18	1.05	12	2.36	-1317.00	2738.00	6780	20230720	-57.60	2155	20240603	33.41	4070	-29.36	20240109	2155	33.41	20240603	6780	-57.60	20230720	2155	33.41	20240603	0.89	N	065570	500	65 억		73248	N	N	0	N	00	N
112	20240610	100521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2920	-110	5	-3.63	804887070	276594	12.64	3035	3035	2740	3935	2125	3030	2909.98	0.56	0	36788	3940	3485	3230	2775	2520	3357	2647	66	905	500	1990	5	1	13178814	385	-2.22	1.07	12	2.10	-1317.00	2738.00	6780	20230720	-56.93	2155	20240603	35.50	4070	-28.26	20240109	2155	35.50	20240603	6780	-56.93	20230720	2155	35.50	20240603	0.89	N	065570	500	65 억		73248	N	N	0	N	00	N
113	20240610	090528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2985	-45	5	-1.49	125138670	41689	1.91	3035	3035	2970	3935	2125	3030	3001.69	0.56	0	-5859	3940	3485	3230	2775	2520	3357	2647	66	905	500	1990	5	1	13178814	393	-2.27	1.09	12	0.32	-1317.00	2738.00	6780	20230720	-55.97	2155	20240603	38.52	4070	-26.66	20240109	2155	38.52	20240603	6780	-55.97	20230720	2155	38.52	20240603	0.89	N	065570	500	65 억		73248	N	N	0	N	00	N
114	20240607	160539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	125	2	4.30	7194588140	2182111	86.73	3480	3685	2975	3775	2035	2905	3297.20	2.03	0	-196537	3215	3060	2815	2660	2415	3137	2737	66	870	500	1910	5	1	13178814	399	-2.30	1.11	12	16.56	-1317.00	2738.00	6780	20230720	-55.31	2155	20240603	40.60	4070	-25.55	20240109	2155	40.60	20240603	6780	-55.31	20230720	2155	40.60	20240603	0.89	N	065570	500	65 억		267154	N	N	0	N	00	N
115	20240607	150544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3015	110	2	3.79	7098558445	2150226	85.46	3480	3685	2975	3775	2035	2905	3301.31	2.03	0	-208399	3215	3060	2815	2660	2415	3137	2737	66	870	500	1910	5	1	13178814	397	-2.29	1.10	12	16.32	-1317.00	2738.00	6780	20230720	-55.53	2155	20240603	39.91	4070	-25.92	20240109	2155	39.91	20240603	6780	-55.53	20230720	2155	39.91	20240603	0.89	N	065570	500	65 억		267154	N	N	0	N	00	N
116	20240607	140540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3000	95	2	3.27	6783028295	2045318	81.29	3480	3685	3000	3775	2035	2905	3316.37	2.03	0	-213050	3215	3060	2815	2660	2415	3137	2737	66	870	500	1910	5	1	13178814	395	-2.28	1.10	12	15.52	-1317.00	2738.00	6780	20230720	-55.75	2155	20240603	39.21	4070	-26.29	20240109	2155	39.21	20240603	6780	-55.75	20230720	2155	39.21	20240603	0.89	N	065570	500	65 억		267154	N	N	0	N	00	N
117	20240607	130535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	165	2	5.68	6491167135	1949411	77.48	3480	3685	3020	3775	2035	2905	3329.81	2.03	0	-208537	3215	3060	2815	2660	2415	3137	2737	66	870	500	1910	5	1	13178814	405	-2.33	1.12	12	14.79	-1317.00	2738.00	6780	20230720	-54.72	2155	20240603	42.46	4070	-24.57	20240109	2155	42.46	20240603	6780	-54.72	20230720	2155	42.46	20240603	0.89	N	065570	500	65 억		267154	N	N	0	N	00	N
118	20240607	120540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3155	250	2	8.61	6288368330	1884060	74.88	3480	3685	3020	3775	2035	2905	3337.67	2.03	0	-200757	3215	3060	2815	2660	2415	3137	2737	66	870	500	1910	5	1	13178814	416	-2.40	1.15	12	14.30	-1317.00	2738.00	6780	20230720	-53.47	2155	20240603	46.40	4070	-22.48	20240109	2155	46.40	20240603	6780	-53.47	20230720	2155	46.40	20240603	0.89	N	065570	500	65 억		267154	N	N	0	N	00	N
119	20240607	110536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3095	190	2	6.54	5932534970	1769307	70.32	3480	3685	3065	3775	2035	2905	3353.03	2.03	0	-203228	3215	3060	2815	2660	2415	3137	2737	66	870	500	1910	5	1	13178814	408	-2.35	1.13	12	13.43	-1317.00	2738.00	6780	20230720	-54.35	2155	20240603	43.62	4070	-23.96	20240109	2155	43.62	20240603	6780	-54.35	20230720	2155	43.62	20240603	0.89	N	065570	500	65 억		267154	N	N	0	N	00	N
120	20240607	100539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3300	395	2	13.60	4823873875	1424004	56.60	3480	3685	3185	3775	2035	2905	3387.54	2.03	0	-113239	3215	3060	2815	2660	2415	3137	2737	66	870	500	1910	5	1	13178814	435	-2.51	1.21	12	10.81	-1317.00	2738.00	6780	20230720	-51.33	2155	20240603	53.13	4070	-18.92	20240109	2155	53.13	20240603	6780	-51.33	20230720	2155	53.13	20240603	0.89	N	065570	500	65 억		267154	N	N	0	N	00	N
121	20240607	090538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3460	555	2	19.10	1562670375	447028	17.77	3480	3685	3215	3775	2035	2905	3495.69	2.03	0	-67964	3215	3060	2815	2660	2415	3137	2737	66	870	500	1910	5	1	13178814	456	-2.63	1.26	12	3.39	-1317.00	2738.00	6780	20230720	-48.97	2155	20240603	60.56	4070	-14.99	20240109	2155	60.56	20240603	6780	-48.97	20230720	2155	60.56	20240603	0.89	N	065570	500	65 억		267154	N	N	0	N	00	N
122	20240605	160538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2905	355	2	13.92	6778083010	2414332	84.91	2570	2970	2570	3315	1785	2550	2807.38	1.33	0	95980	3143	2846	2553	2256	1963	2995	2405	66	765	500	1680	5	1	13178814	383	-2.21	1.06	12	18.32	-1317.00	2738.00	6780	20230720	-57.15	2155	20240603	34.80	4070	-28.62	20240109	2155	34.80	20240603	6780	-57.15	20230720	2155	34.80	20240603	1.03	N	065570	500	65 억		174813	N	N	0	N	00	N
123	20240605	150533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2905	355	2	13.92	6500924875	2318239	81.53	2570	2970	2570	3315	1785	2550	2804.25	1.33	0	98543	3143	2846	2553	2256	1963	2995	2405	66	765	500	1680	5	1	13178814	383	-2.21	1.06	12	17.59	-1317.00	2738.00	6780	20230720	-57.15	2155	20240603	34.80	4070	-28.62	20240109	2155	34.80	20240603	6780	-57.15	20230720	2155	34.80	20240603	1.03	N	065570	500	65 억		174813	N	N	0	N	00	N
124	20240605	140535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2800	250	2	9.80	5862629945	2095084	73.68	2570	2970	2570	3315	1785	2550	2798.28	1.33	0	116481	3143	2846	2553	2256	1963	2995	2405	66	765	500	1680	5	1	13178814	369	-2.13	1.02	12	15.90	-1317.00	2738.00	6780	20230720	-58.70	2155	20240603	29.93	4070	-31.20	20240109	2155	29.93	20240603	6780	-58.70	20230720	2155	29.93	20240603	1.03	N	065570	500	65 억		174813	N	N	0	N	00	N
125	20240605	130537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2810	260	2	10.20	4951369320	1777692	62.52	2570	2950	2570	3315	1785	2550	2785.28	1.33	0	57233	3143	2846	2553	2256	1963	2995	2405	66	765	500	1680	5	1	13178814	370	-2.13	1.03	12	13.49	-1317.00	2738.00	6780	20230720	-58.55	2155	20240603	30.39	4070	-30.96	20240109	2155	30.39	20240603	6780	-58.55	20230720	2155	30.39	20240603	1.03	N	065570	500	65 억		174813	N	N	0	N	00	N
126	20240605	120535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2755	205	2	8.04	4725944470	1696565	59.67	2570	2950	2570	3315	1785	2550	2785.60	1.33	0	55370	3143	2846	2553	2256	1963	2995	2405	66	765	500	1680	5	1	13178814	363	-2.09	1.01	12	12.87	-1317.00	2738.00	6780	20230720	-59.37	2155	20240603	27.84	4070	-32.31	20240109	2155	27.84	20240603	6780	-59.37	20230720	2155	27.84	20240603	1.03	N	065570	500	65 억		174813	N	N	0	N	00	N
127	20240605	110536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2790	240	2	9.41	3967604745	1419252	49.91	2570	2950	2570	3315	1785	2550	2795.56	1.33	0	-1058	3143	2846	2553	2256	1963	2995	2405	66	765	500	1680	5	1	13178814	368	-2.12	1.02	12	10.77	-1317.00	2738.00	6780	20230720	-58.85	2155	20240603	29.47	4070	-31.45	20240109	2155	29.47	20240603	6780	-58.85	20230720	2155	29.47	20240603	1.03	N	065570	500	65 억		174813	N	N	0	N	00	N
128	20240605	100536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2795	245	2	9.61	1345694340	496328	17.46	2570	2800	2570	3315	1785	2550	2711.30	1.33	0	34267	3143	2846	2553	2256	1963	2995	2405	66	765	500	1680	5	1	13178814	368	-2.12	1.02	12	3.77	-1317.00	2738.00	6780	20230720	-58.78	2155	20240603	29.70	4070	-31.33	20240109	2155	29.70	20240603	6780	-58.78	20230720	2155	29.70	20240603	1.03	N	065570	500	65 억		174813	N	N	0	N	00	N
129	20240605	090535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2665	115	2	4.51	295129975	111429	3.92	2570	2740	2570	3315	1785	2550	2648.59	1.33	0	-24805	3143	2846	2553	2256	1963	2995	2405	66	765	500	1680	5	1	13178814	351	-2.02	0.97	12	0.85	-1317.00	2738.00	6780	20230720	-60.69	2155	20240603	23.67	4070	-34.52	20240109	2155	23.67	20240603	6780	-60.69	20230720	2155	23.67	20240603	1.03	N	065570	500	65 억		174813	N	N	0	N	00	N
130	20240604	160531	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	2550	260	2	11.35	7265625655	2831868	55.87	2330	2850	2260	2975	1605	2290	2565.73	0.36	0	135617	3553	2921	2538	1906	1523	2730	1715	66	685	500	1510	5	1	13178814	336	-1.94	0.93	12	21.49	-1317.00	2738.00	6780	20230720	-62.39	2155	20240603	18.33	4070	-37.35	20240109	2155	18.33	20240603	6780	-62.39	20230720	2155	18.33	20240603	0.83	N	065570	500	65 억		47232	N	N	0	N	01	N
131	20240604	150531	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	2555	265	2	11.57	7113317085	2772085	54.69	2330	2850	2260	2975	1605	2290	2566.12	0.36	0	140841	3553	2921	2538	1906	1523	2730	1715	66	685	500	1510	5	1	13178814	337	-1.94	0.93	12	21.03	-1317.00	2738.00	6780	20230720	-62.32	2155	20240603	18.56	4070	-37.22	20240109	2155	18.56	20240603	6780	-62.32	20230720	2155	18.56	20240603	0.83	N	065570	500	65 억		47232	N	N	0	N	01	N
132	20240604	140533	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	2555	265	2	11.57	6761424340	2632605	51.94	2330	2850	2260	2975	1605	2290	2568.41	0.36	0	99936	3553	2921	2538	1906	1523	2730	1715	66	685	500	1510	5	1	13178814	337	-1.94	0.93	12	19.98	-1317.00	2738.00	6780	20230720	-62.32	2155	20240603	18.56	4070	-37.22	20240109	2155	18.56	20240603	6780	-62.32	20230720	2155	18.56	20240603	0.83	N	065570	500	65 억		47232	N	N	0	N	01	N
133	20240604	130531	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	2595	305	2	13.32	6222553350	2423390	47.81	2330	2850	2260	2975	1605	2290	2567.79	0.36	0	54676	3553	2921	2538	1906	1523	2730	1715	66	685	500	1510	5	1	13178814	342	-1.97	0.95	12	18.39	-1317.00	2738.00	6780	20230720	-61.73	2155	20240603	20.42	4070	-36.24	20240109	2155	20.42	20240603	6780	-61.73	20230720	2155	20.42	20240603	0.83	N	065570	500	65 억		47232	N	N	0	N	01	N
134	20240604	120529	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	2645	355	2	15.50	5660743350	2209168	43.59	2330	2850	2260	2975	1605	2290	2562.47	0.36	0	35661	3553	2921	2538	1906	1523	2730	1715	66	685	500	1510	5	1	13178814	349	-2.01	0.97	12	16.76	-1317.00	2738.00	6780	20230720	-60.99	2155	20240603	22.74	4070	-35.01	20240109	2155	22.74	20240603	6780	-60.99	20230720	2155	22.74	20240603	0.83	N	065570	500	65 억		47232	N	N	0	N	01	N
135	20240604	110527	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	2775	485	2	21.18	2558276835	1053562	20.79	2330	2775	2260	2975	1605	2290	2428.31	0.36	0	104775	3553	2921	2538	1906	1523	2730	1715	66	685	500	1510	5	1	13178814	366	-2.11	1.01	12	7.99	-1317.00	2738.00	6780	20230720	-59.07	2155	20240603	28.77	4070	-31.82	20240109	2155	28.77	20240603	6780	-59.07	20230720	2155	28.77	20240603	0.83	N	065570	500	65 억		47232	Y	N	0	N	01	N
136	20240604	100529	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	2315	25	2	1.09	610115045	265526	5.24	2330	2360	2260	2975	1605	2290	2297.78	0.36	0	25420	3553	2921	2538	1906	1523	2730	1715	66	685	500	1510	5	1	13178814	305	-1.76	0.85	12	2.01	-1317.00	2738.00	6780	20230720	-65.86	2155	20240603	7.42	4070	-43.12	20240109	2155	7.42	20240603	6780	-65.86	20230720	2155	7.42	20240603	0.83	N	065570	500	65 억		47232	N	N	0	N	01	N
137	20240604	090530	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	2315	25	2	1.09	145873745	62822	1.24	2330	2360	2305	2975	1605	2290	2322.38	0.36	0	-2676	3553	2921	2538	1906	1523	2730	1715	66	685	500	1510	5	1	13178814	305	-1.76	0.85	12	0.48	-1317.00	2738.00	6780	20230720	-65.86	2155	20240603	7.42	4070	-43.12	20240109	2155	7.42	20240603	6780	-65.86	20230720	2155	7.42	20240603	0.83	N	065570	500	65 억		47232	N	N	0	N	01	N
138	20240603	160524	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2290	-780	5	-25.41	11719684635	5026409	1284.40	3170	3170	2155	3990	2150	3070	2331.66	1.31	0	-124888	3643	3356	3158	2871	2673	3257	2772	66	920	500	2020	5	1	13178814	302	-1.74	0.84	12	38.14	-1317.00	2738.00	6780	20230720	-66.22	2155	20240603	6.26	4070	-43.73	20240109	2155	6.26	20240603	6780	-66.22	20230720	2155	6.26	20240603	0.86	N	065570	500	65 억		172591	N	N	0	N	01	N
139	20240603	150526	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2300	-770	5	-25.08	11473657425	4919731	1257.14	3170	3170	2155	3990	2150	3070	2332.17	1.31	0	-127693	3643	3356	3158	2871	2673	3257	2772	66	920	500	2020	5	1	13178814	303	-1.75	0.84	12	37.33	-1317.00	2738.00	6780	20230720	-66.08	2155	20240603	6.73	4070	-43.49	20240109	2155	6.73	20240603	6780	-66.08	20230720	2155	6.73	20240603	0.86	N	065570	500	65 억		172591	N	N	0	N	01	N
140	20240603	140523	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2355	-715	5	-23.29	10541846400	4522224	1155.57	3170	3170	2155	3990	2150	3070	2331.12	1.31	0	-114475	3643	3356	3158	2871	2673	3257	2772	66	920	500	2020	5	1	13178814	310	-1.79	0.86	12	34.31	-1317.00	2738.00	6780	20230720	-65.27	2155	20240603	9.28	4070	-42.14	20240109	2155	9.28	20240603	6780	-65.27	20230720	2155	9.28	20240603	0.86	N	065570	500	65 억		172591	N	N	0	N	01	N
141	20240603	130524	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2345	-725	5	-23.62	9791909435	4198641	1072.88	3170	3170	2155	3990	2150	3070	2332.16	1.31	0	-44932	3643	3356	3158	2871	2673	3257	2772	66	920	500	2020	5	1	13178814	309	-1.78	0.86	12	31.86	-1317.00	2738.00	6780	20230720	-65.41	2155	20240603	8.82	4070	-42.38	20240109	2155	8.82	20240603	6780	-65.41	20230720	2155	8.82	20240603	0.86	N	065570	500	65 억		172591	N	N	0	N	01	N
142	20240603	120525	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2285	-785	5	-25.57	7740988910	3326437	850.01	3170	3170	2155	3990	2150	3070	2327.11	1.31	0	61510	3643	3356	3158	2871	2673	3257	2772	66	920	500	2020	5	1	13178814	301	-1.74	0.83	12	25.24	-1317.00	2738.00	6780	20230720	-66.30	2155	20240603	6.03	4070	-43.86	20240109	2155	6.03	20240603	6780	-66.30	20230720	2155	6.03	20240603	0.86	N	065570	500	65 억		172591	N	N	0	N	01	N
143	20240603	110521	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2280	-790	5	-25.73	6860136675	2934663	749.90	3170	3170	2155	3990	2150	3070	2337.62	1.31	0	72827	3643	3356	3158	2871	2673	3257	2772	66	920	500	2020	5	1	13178814	300	-1.73	0.83	12	22.27	-1317.00	2738.00	6780	20230720	-66.37	2155	20240603	5.80	4070	-43.98	20240109	2155	5.80	20240603	6780	-66.37	20230720	2155	5.80	20240603	0.86	N	065570	500	65 억		172591	N	N	0	N	01	N
144	20240603	100519	54	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	2240	-830	5	-27.04	5244387025	2220215	567.33	3170	3170	2155	3990	2150	3070	2362.11	1.31	0	150623	3643	3356	3158	2871	2673	3257	2772	66	920	500	2020	5	1	13178814	295	-1.70	0.82	12	16.85	-1317.00	2738.00	6780	20230720	-66.96	2155	20240603	3.94	4070	-44.96	20240109	2155	3.94	20240603	6780	-66.96	20230720	2155	3.94	20240603	0.86	N	065570	500	65 억		172591	N	N	0	N	01	N
145	20240603	090518	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	3020	-50	5	-1.63	37448855	12207	3.12	3170	3170	3000	3990	2150	3070	3067.82	1.31	0	-1098	3643	3356	3158	2871	2673	3257	2772	66	920	500	2020	5	1	13178814	398	-2.29	1.10	12	0.09	-1317.00	2738.00	6780	20230720	-55.46	2680	20231115	12.69	4070	-25.80	20240109	2740	10.22	20240208	6780	-55.46	20230720	2680	12.69	20231115	0.86	N	065570	500	65 억		172591	N	N	0	N	01	N