KissMeData/084730/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	160714	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13260	-10	5	-0.08	304799000	23063	47.68	13280	13300	13100	17250	9290	13270	13215.49	3.69	0	-1238	13650	13460	13180	12990	12710	13555	13085	56	3980	500	9280	10	1	11109424	1473	10.79	0.82	12	0.21	1229.00	16081.00	19270	20240116	-31.19	10630	20230710	24.74	19270	-31.19	20240116	12730	4.16	20240625	19270	-31.19	20240116	10630	24.74	20230710	3.01	N	084730	500	55 억		410062	N	N	0	N	00	N
3	20240628	150726	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13250	-20	5	-0.15	292733240	22153	45.80	13280	13300	13100	17250	9290	13270	13214.16	3.69	0	-1126	13650	13460	13180	12990	12710	13555	13085	56	3980	500	9280	10	1	11109424	1472	10.78	0.82	12	0.20	1229.00	16081.00	19270	20240116	-31.24	10630	20230710	24.65	19270	-31.24	20240116	12730	4.08	20240625	19270	-31.24	20240116	10630	24.65	20230710	3.01	N	084730	500	55 억		410062	N	N	0	N	00	N
4	20240628	140725	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13260	-10	5	-0.08	282258680	21362	44.16	13280	13300	13100	17250	9290	13270	13213.12	3.69	0	-1299	13650	13460	13180	12990	12710	13555	13085	56	3980	500	9280	10	1	11109424	1473	10.79	0.82	12	0.19	1229.00	16081.00	19270	20240116	-31.19	10630	20230710	24.74	19270	-31.19	20240116	12730	4.16	20240625	19270	-31.19	20240116	10630	24.74	20230710	3.01	N	084730	500	55 억		410062	N	N	0	N	00	N
5	20240628	130725	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13270	0	3	0.00	264295380	20006	41.36	13280	13300	13100	17250	9290	13270	13210.81	3.69	0	-1090	13650	13460	13180	12990	12710	13555	13085	56	3980	500	9280	10	1	11109424	1474	10.80	0.83	12	0.18	1229.00	16081.00	19270	20240116	-31.14	10630	20230710	24.84	19270	-31.14	20240116	12730	4.24	20240625	19270	-31.14	20240116	10630	24.84	20230710	3.01	N	084730	500	55 억		410062	N	N	0	N	00	N
6	20240628	120724	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13210	-60	5	-0.45	242347730	18351	37.94	13280	13300	13100	17250	9290	13270	13206.24	3.69	0	-595	13650	13460	13180	12990	12710	13555	13085	56	3980	500	9280	10	1	11109424	1468	10.75	0.82	12	0.17	1229.00	16081.00	19270	20240116	-31.45	10630	20230710	24.27	19270	-31.45	20240116	12730	3.77	20240625	19270	-31.45	20240116	10630	24.27	20230710	3.01	N	084730	500	55 억		410062	N	N	0	N	00	N
7	20240628	110712	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13200	-70	5	-0.53	189979610	14372	29.71	13280	13300	13100	17250	9290	13270	13218.73	3.69	0	-2157	13650	13460	13180	12990	12710	13555	13085	56	3980	500	9280	10	1	11109424	1466	10.74	0.82	12	0.13	1229.00	16081.00	19270	20240116	-31.50	10630	20230710	24.18	19270	-31.50	20240116	12730	3.69	20240625	19270	-31.50	20240116	10630	24.18	20230710	3.01	N	084730	500	55 억		410062	N	N	0	N	00	N
8	20240628	100710	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13240	-30	5	-0.23	170946940	12932	26.74	13280	13300	13100	17250	9290	13270	13218.91	3.69	0	-2093	13650	13460	13180	12990	12710	13555	13085	56	3980	500	9280	10	1	11109424	1471	10.77	0.82	12	0.12	1229.00	16081.00	19270	20240116	-31.29	10630	20230710	24.55	19270	-31.29	20240116	12730	4.01	20240625	19270	-31.29	20240116	10630	24.55	20230710	3.01	N	084730	500	55 억		410062	N	N	0	N	00	N
9	20240628	090711	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13200	-70	5	-0.53	53226640	4011	8.29	13280	13300	13200	17250	9290	13270	13270.17	3.69	0	-3713	13650	13460	13180	12990	12710	13555	13085	56	3980	500	9280	10	1	11109424	1466	10.74	0.82	12	0.04	1229.00	16081.00	19270	20240116	-31.50	10630	20230710	24.18	19270	-31.50	20240116	12730	3.69	20240625	19270	-31.50	20240116	10630	24.18	20230710	3.01	N	084730	500	55 억		410062	N	N	0	N	00	N
10	20240627	160705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13270	280	2	2.16	634079340	48101	223.15	13070	13370	12900	16880	9100	12990	13182.23	3.67	0	2224	13136	13062	12936	12862	12736	13100	12900	56	3890	500	9090	10	1	11109424	1474	10.80	0.83	12	0.43	1229.00	16081.00	19270	20240116	-31.14	10630	20230710	24.84	19270	-31.14	20240116	12730	4.24	20240625	19270	-31.14	20240116	10630	24.84	20230710	3.00	N	084730	500	55 억		408076	N	N	0	N	00	N
11	20240627	150712	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13310	320	2	2.46	602932600	45756	212.28	13070	13370	12900	16880	9100	12990	13177.13	3.67	0	3141	13136	13062	12936	12862	12736	13100	12900	56	3890	500	9090	10	1	11109424	1479	10.83	0.83	12	0.41	1229.00	16081.00	19270	20240116	-30.93	10630	20230710	25.21	19270	-30.93	20240116	12730	4.56	20240625	19270	-30.93	20240116	10630	25.21	20230710	3.00	N	084730	500	55 억		408076	N	N	0	N	00	N
12	20240627	140709	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13280	290	2	2.23	547453120	41580	192.90	13070	13370	12900	16880	9100	12990	13166.26	3.67	0	5893	13136	13062	12936	12862	12736	13100	12900	56	3890	500	9090	10	1	11109424	1475	10.81	0.83	12	0.37	1229.00	16081.00	19270	20240116	-31.08	10630	20230710	24.93	19270	-31.08	20240116	12730	4.32	20240625	19270	-31.08	20240116	10630	24.93	20230710	3.00	N	084730	500	55 억		408076	N	N	0	N	00	N
13	20240627	130708	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13310	320	2	2.46	474360370	36062	167.30	13070	13370	12900	16880	9100	12990	13154.02	3.67	0	7254	13136	13062	12936	12862	12736	13100	12900	56	3890	500	9090	10	1	11109424	1479	10.83	0.83	12	0.32	1229.00	16081.00	19270	20240116	-30.93	10630	20230710	25.21	19270	-30.93	20240116	12730	4.56	20240625	19270	-30.93	20240116	10630	25.21	20230710	3.00	N	084730	500	55 억		408076	N	N	0	N	00	N
14	20240627	120711	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13330	340	2	2.62	384636540	29333	136.08	13070	13330	12900	16880	9100	12990	13112.76	3.67	0	8356	13136	13062	12936	12862	12736	13100	12900	56	3890	500	9090	10	1	11109424	1481	10.85	0.83	12	0.26	1229.00	16081.00	19270	20240116	-30.83	10630	20230710	25.40	19270	-30.83	20240116	12730	4.71	20240625	19270	-30.83	20240116	10630	25.40	20230710	3.00	N	084730	500	55 억		408076	N	N	0	N	00	N
15	20240627	110711	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13240	250	2	1.92	301409040	23068	107.02	13070	13240	12900	16880	9100	12990	13066.11	3.67	0	7214	13136	13062	12936	12862	12736	13100	12900	56	3890	500	9090	10	1	11109424	1471	10.77	0.82	12	0.21	1229.00	16081.00	19270	20240116	-31.29	10630	20230710	24.55	19270	-31.29	20240116	12730	4.01	20240625	19270	-31.29	20240116	10630	24.55	20230710	3.00	N	084730	500	55 억		408076	N	N	0	N	00	N
16	20240627	100710	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12920	-70	5	-0.54	97765920	7547	35.01	13070	13070	12900	16880	9100	12990	12954.28	3.67	0	-1541	13136	13062	12936	12862	12736	13100	12900	56	3890	500	9090	10	1	11109424	1435	10.51	0.80	12	0.07	1229.00	16081.00	19270	20240116	-32.95	10630	20230710	21.54	19270	-32.95	20240116	12730	1.49	20240625	19270	-32.95	20240116	10630	21.54	20230710	3.00	N	084730	500	55 억		408076	N	N	0	N	00	N
17	20240627	090709	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13020	30	2	0.23	2534340	194	0.90	13070	13070	13000	16880	9100	12990	13063.61	3.67	0	-71	13136	13062	12936	12862	12736	13100	12900	56	3890	500	9090	10	1	11109424	1446	10.59	0.81	12	0.00	1229.00	16081.00	19270	20240116	-32.43	10630	20230710	22.48	19270	-32.43	20240116	12730	2.28	20240625	19270	-32.43	20240116	10630	22.48	20230710	3.00	N	084730	500	55 억		408076	N	N	0	N	00	N
18	20240626	160707	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12990	120	2	0.93	278058490	21553	64.03	12830	13010	12810	16730	9010	12870	12900.86	3.62	0	5078	13123	12996	12863	12736	12603	13060	12800	56	3860	500	9000	10	1	11109424	1443	10.57	0.81	12	0.19	1229.00	16081.00	19270	20240116	-32.59	10630	20230710	22.20	19270	-32.59	20240116	12730	2.04	20240625	19270	-32.59	20240116	10630	22.20	20230710	3.00	N	084730	500	55 억		401876	N	N	0	N	00	N
19	20240626	150710	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12980	110	2	0.85	254955160	19774	58.74	12830	13010	12810	16730	9010	12870	12893.45	3.62	0	4996	13123	12996	12863	12736	12603	13060	12800	56	3860	500	9000	10	1	11109424	1442	10.56	0.81	12	0.18	1229.00	16081.00	19270	20240116	-32.64	10630	20230710	22.11	19270	-32.64	20240116	12730	1.96	20240625	19270	-32.64	20240116	10630	22.11	20230710	3.00	N	084730	500	55 억		401876	N	N	0	N	00	N
20	20240626	140708	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12860	-10	5	-0.08	110777580	8621	25.61	12830	12950	12810	16730	9010	12870	12849.74	3.62	0	-1240	13123	12996	12863	12736	12603	13060	12800	56	3860	500	9000	10	1	11109424	1429	10.46	0.80	12	0.08	1229.00	16081.00	19270	20240116	-33.26	10630	20230710	20.98	19270	-33.26	20240116	12730	1.02	20240625	19270	-33.26	20240116	10630	20.98	20230710	3.00	N	084730	500	55 억		401876	N	N	0	N	00	N
21	20240626	130709	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12830	-40	5	-0.31	95115050	7402	21.99	12830	12950	12810	16730	9010	12870	12849.91	3.62	0	-1502	13123	12996	12863	12736	12603	13060	12800	56	3860	500	9000	10	1	11109424	1425	10.44	0.80	12	0.07	1229.00	16081.00	19270	20240116	-33.42	10630	20230710	20.70	19270	-33.42	20240116	12730	0.79	20240625	19270	-33.42	20240116	10630	20.70	20230710	3.00	N	084730	500	55 억		401876	N	N	0	N	00	N
22	20240626	120708	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12850	-20	5	-0.16	86858850	6759	20.08	12830	12950	12810	16730	9010	12870	12850.84	3.62	0	-1102	13123	12996	12863	12736	12603	13060	12800	56	3860	500	9000	10	1	11109424	1428	10.46	0.80	12	0.06	1229.00	16081.00	19270	20240116	-33.32	10630	20230710	20.88	19270	-33.32	20240116	12730	0.94	20240625	19270	-33.32	20240116	10630	20.88	20230710	3.00	N	084730	500	55 억		401876	N	N	0	N	00	N
23	20240626	110709	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12870	0	3	0.00	66143980	5147	15.29	12830	12950	12810	16730	9010	12870	12850.98	3.62	0	-284	13123	12996	12863	12736	12603	13060	12800	56	3860	500	9000	10	1	11109424	1430	10.47	0.80	12	0.05	1229.00	16081.00	19270	20240116	-33.21	10630	20230710	21.07	19270	-33.21	20240116	12730	1.10	20240625	19270	-33.21	20240116	10630	21.07	20230710	3.00	N	084730	500	55 억		401876	N	N	0	N	00	N
24	20240626	100707	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12900	30	2	0.23	54865790	4270	12.68	12830	12950	12810	16730	9010	12870	12849.13	3.62	0	-221	13123	12996	12863	12736	12603	13060	12800	56	3860	500	9000	10	1	11109424	1433	10.50	0.80	12	0.04	1229.00	16081.00	19270	20240116	-33.06	10630	20230710	21.35	19270	-33.06	20240116	12730	1.34	20240625	19270	-33.06	20240116	10630	21.35	20230710	3.00	N	084730	500	55 억		401876	N	N	0	N	00	N
25	20240626	090709	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12870	0	3	0.00	3606590	281	0.83	12830	12870	12830	16730	9010	12870	12834.84	3.62	0	-161	13123	12996	12863	12736	12603	13060	12800	56	3860	500	9000	10	1	11109424	1430	10.47	0.80	12	0.00	1229.00	16081.00	19270	20240116	-33.21	10630	20230710	21.07	19270	-33.21	20240116	12730	1.10	20240625	19270	-33.21	20240116	10630	21.07	20230710	3.00	N	084730	500	55 억		401876	N	N	0	N	00	N
26	20240625	160707	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12870	10	2	0.08	429449430	33554	91.11	12780	12990	12730	16710	9010	12860	12798.70	3.61	0	-5675	13273	13066	12963	12756	12653	13015	12705	56	3850	500	9000	10	1	11109424	1430	10.47	0.80	12	0.30	1229.00	16081.00	19270	20240116	-33.21	10630	20230710	21.07	19270	-33.21	20240116	12730	1.10	20240625	19270	-33.21	20240116	10630	21.07	20230710	2.92	N	084730	500	55 억		400544	N	N	0	N	00	N
27	20240625	150703	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12810	-50	5	-0.39	412454770	32231	87.52	12780	12990	12730	16710	9010	12860	12796.83	3.61	0	-5594	13273	13066	12963	12756	12653	13015	12705	56	3850	500	9000	10	1	11109424	1423	10.42	0.80	12	0.29	1229.00	16081.00	19270	20240116	-33.52	10630	20230710	20.51	19270	-33.52	20240116	12730	0.63	20240625	19270	-33.52	20240116	10630	20.51	20230710	2.92	N	084730	500	55 억		400544	N	N	0	N	00	N
28	20240625	140707	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12850	-10	5	-0.08	369639030	28883	78.43	12780	12990	12730	16710	9010	12860	12797.81	3.61	0	-6946	13273	13066	12963	12756	12653	13015	12705	56	3850	500	9000	10	1	11109424	1428	10.46	0.80	12	0.26	1229.00	16081.00	19270	20240116	-33.32	10630	20230710	20.88	19270	-33.32	20240116	12730	0.94	20240625	19270	-33.32	20240116	10630	20.88	20230710	2.92	N	084730	500	55 억		400544	N	N	0	N	00	N
29	20240625	130708	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12770	-90	5	-0.70	330515860	25831	70.14	12780	12990	12730	16710	9010	12860	12795.32	3.61	0	-6552	13273	13066	12963	12756	12653	13015	12705	56	3850	500	9000	10	1	11109424	1419	10.39	0.79	12	0.23	1229.00	16081.00	19270	20240116	-33.73	10630	20230710	20.13	19270	-33.73	20240116	12730	0.31	20240625	19270	-33.73	20240116	10630	20.13	20230710	2.92	N	084730	500	55 억		400544	N	N	0	N	00	N
30	20240625	120711	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12740	-120	5	-0.93	293090540	22901	62.19	12780	12990	12730	16710	9010	12860	12798.15	3.61	0	-5398	13273	13066	12963	12756	12653	13015	12705	56	3850	500	9000	10	1	11109424	1415	10.37	0.79	12	0.21	1229.00	16081.00	19270	20240116	-33.89	10630	20230710	19.85	19270	-33.89	20240116	12730	0.08	20240625	19270	-33.89	20240116	10630	19.85	20230710	2.92	N	084730	500	55 억		400544	N	N	0	N	00	N
31	20240625	110710	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12790	-70	5	-0.54	167674780	13085	35.53	12780	12990	12780	16710	9010	12860	12814.27	3.61	0	-4340	13273	13066	12963	12756	12653	13015	12705	56	3850	500	9000	10	1	11109424	1421	10.41	0.80	12	0.12	1229.00	16081.00	19270	20240116	-33.63	10630	20230710	20.32	19270	-33.63	20240116	12780	0.08	20240625	19270	-33.63	20240116	10630	20.32	20230710	2.92	N	084730	500	55 억		400544	N	N	0	N	00	N
32	20240625	100706	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12800	-60	5	-0.47	91767200	7155	19.43	12780	12990	12780	16710	9010	12860	12825.60	3.61	0	-2288	13273	13066	12963	12756	12653	13015	12705	56	3850	500	9000	10	1	11109424	1422	10.41	0.80	12	0.06	1229.00	16081.00	19270	20240116	-33.58	10630	20230710	20.41	19270	-33.58	20240116	12780	0.16	20240625	19270	-33.58	20240116	10630	20.41	20230710	2.92	N	084730	500	55 억		400544	N	N	0	N	00	N
33	20240625	090707	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12950	90	2	0.70	23872020	1862	5.06	12780	12950	12780	16710	9010	12860	12820.63	3.61	0	154	13273	13066	12963	12756	12653	13015	12705	56	3850	500	9000	10	1	11109424	1439	10.54	0.81	12	0.02	1229.00	16081.00	19270	20240116	-32.80	10630	20230710	21.83	19270	-32.80	20240116	12780	1.33	20240625	19270	-32.80	20240116	10630	21.83	20230710	2.92	N	084730	500	55 억		400544	N	N	0	N	00	N
34	20240624	160704	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12860	-10	5	-0.08	460910100	35433	74.48	12870	13170	12860	16730	9010	12870	13008.17	3.63	0	-2965	13536	13202	13026	12692	12516	13115	12605	56	3860	500	9000	10	1	11109424	1429	10.46	0.80	12	0.32	1229.00	16081.00	19270	20240116	-33.26	10630	20230710	20.98	19270	-33.26	20240116	12800	0.47	20240611	19270	-33.26	20240116	10630	20.98	20230710	2.96	N	084730	500	55 억		402837	N	N	0	N	00	N
35	20240624	150705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12930	60	2	0.47	448472740	34467	72.45	12870	13170	12860	16730	9010	12870	13011.66	3.63	0	-2645	13536	13202	13026	12692	12516	13115	12605	56	3860	500	9000	10	1	11109424	1436	10.52	0.80	12	0.31	1229.00	16081.00	19270	20240116	-32.90	10630	20230710	21.64	19270	-32.90	20240116	12800	1.02	20240611	19270	-32.90	20240116	10630	21.64	20230710	2.96	N	084730	500	55 억		402837	N	N	0	N	00	N
36	20240624	140706	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12920	50	2	0.39	400162330	30716	64.56	12870	13170	12860	16730	9010	12870	13027.81	3.63	0	-2245	13536	13202	13026	12692	12516	13115	12605	56	3860	500	9000	10	1	11109424	1435	10.51	0.80	12	0.28	1229.00	16081.00	19270	20240116	-32.95	10630	20230710	21.54	19270	-32.95	20240116	12800	0.94	20240611	19270	-32.95	20240116	10630	21.54	20230710	2.96	N	084730	500	55 억		402837	N	N	0	N	00	N
37	20240624	130704	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12950	80	2	0.62	391938640	30080	63.23	12870	13170	12860	16730	9010	12870	13029.88	3.63	0	-1874	13536	13202	13026	12692	12516	13115	12605	56	3860	500	9000	10	1	11109424	1439	10.54	0.81	12	0.27	1229.00	16081.00	19270	20240116	-32.80	10630	20230710	21.83	19270	-32.80	20240116	12800	1.17	20240611	19270	-32.80	20240116	10630	21.83	20230710	2.96	N	084730	500	55 억		402837	N	N	0	N	00	N
38	20240624	120705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12940	70	2	0.54	381629460	29284	61.55	12870	13170	12860	16730	9010	12870	13032.01	3.63	0	-1385	13536	13202	13026	12692	12516	13115	12605	56	3860	500	9000	10	1	11109424	1438	10.53	0.80	12	0.26	1229.00	16081.00	19270	20240116	-32.85	10630	20230710	21.73	19270	-32.85	20240116	12800	1.09	20240611	19270	-32.85	20240116	10630	21.73	20230710	2.96	N	084730	500	55 억		402837	N	N	0	N	00	N
39	20240624	110708	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12880	10	2	0.08	348635760	26725	56.18	12870	13170	12860	16730	9010	12870	13045.30	3.63	0	-995	13536	13202	13026	12692	12516	13115	12605	56	3860	500	9000	10	1	11109424	1431	10.48	0.80	12	0.24	1229.00	16081.00	19270	20240116	-33.16	10630	20230710	21.17	19270	-33.16	20240116	12800	0.62	20240611	19270	-33.16	20240116	10630	21.17	20230710	2.96	N	084730	500	55 억		402837	N	N	0	N	00	N
40	20240624	100705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13160	290	2	2.25	267551370	20493	43.08	12870	13170	12860	16730	9010	12870	13055.74	3.63	0	-68	13536	13202	13026	12692	12516	13115	12605	56	3860	500	9000	10	1	11109424	1462	10.71	0.82	12	0.18	1229.00	16081.00	19270	20240116	-31.71	10630	20230710	23.80	19270	-31.71	20240116	12800	2.81	20240611	19270	-31.71	20240116	10630	23.80	20230710	2.96	N	084730	500	55 억		402837	N	N	0	N	00	N
41	20240624	090705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12920	50	2	0.39	25870670	2010	4.22	12870	12990	12860	16730	9010	12870	12870.98	3.63	0	6	13536	13202	13026	12692	12516	13115	12605	56	3860	500	9000	10	1	11109424	1435	10.51	0.80	12	0.02	1229.00	16081.00	19270	20240116	-32.95	10630	20230710	21.54	19270	-32.95	20240116	12800	0.94	20240611	19270	-32.95	20240116	10630	21.54	20230710	2.96	N	084730	500	55 억		402837	N	N	0	N	00	N
42	20240621	160642	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12870	-360	5	-2.72	613191020	47348	91.45	13100	13360	12850	17190	9270	13230	12950.82	3.79	0	-17921	13756	13492	13246	12982	12736	13625	13115	56	3960	500	9260	10	1	11109424	1430	10.47	0.80	12	0.43	1229.00	16081.00	19270	20240116	-33.21	10630	20230710	21.07	19270	-33.21	20240116	12800	0.55	20240611	19270	-33.21	20240116	10630	21.07	20230710	2.97	N	084730	500	55 억		421192	N	N	0	N	00	N
43	20240621	150641	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12910	-320	5	-2.42	534994370	41305	79.77	13100	13360	12850	17190	9270	13230	12952.29	3.79	0	-15439	13756	13492	13246	12982	12736	13625	13115	56	3960	500	9260	10	1	11109424	1434	10.50	0.80	12	0.37	1229.00	16081.00	19270	20240116	-33.00	10630	20230710	21.45	19270	-33.00	20240116	12800	0.86	20240611	19270	-33.00	20240116	10630	21.45	20230710	2.97	N	084730	500	55 억		421192	N	N	0	N	00	N
44	20240621	140642	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12920	-310	5	-2.34	333567170	25690	49.62	13100	13360	12900	17190	9270	13230	12984.32	3.79	0	-10407	13756	13492	13246	12982	12736	13625	13115	56	3960	500	9260	10	1	11109424	1435	10.51	0.80	12	0.23	1229.00	16081.00	19270	20240116	-32.95	10630	20230710	21.54	19270	-32.95	20240116	12800	0.94	20240611	19270	-32.95	20240116	10630	21.54	20230710	2.97	N	084730	500	55 억		421192	N	N	0	N	00	N
45	20240621	130643	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12930	-300	5	-2.27	290001380	22321	43.11	13100	13360	12900	17190	9270	13230	12992.31	3.79	0	-8343	13756	13492	13246	12982	12736	13625	13115	56	3960	500	9260	10	1	11109424	1436	10.52	0.80	12	0.20	1229.00	16081.00	19270	20240116	-32.90	10630	20230710	21.64	19270	-32.90	20240116	12800	1.02	20240611	19270	-32.90	20240116	10630	21.64	20230710	2.97	N	084730	500	55 억		421192	N	N	0	N	00	N
46	20240621	120646	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12940	-290	5	-2.19	270518090	20815	40.20	13100	13360	12900	17190	9270	13230	12996.31	3.79	0	-7694	13756	13492	13246	12982	12736	13625	13115	56	3960	500	9260	10	1	11109424	1438	10.53	0.80	12	0.19	1229.00	16081.00	19270	20240116	-32.85	10630	20230710	21.73	19270	-32.85	20240116	12800	1.09	20240611	19270	-32.85	20240116	10630	21.73	20230710	2.97	N	084730	500	55 억		421192	N	N	0	N	00	N
47	20240621	110643	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12950	-280	5	-2.12	253747750	19519	37.70	13100	13360	12900	17190	9270	13230	13000.04	3.79	0	-6596	13756	13492	13246	12982	12736	13625	13115	56	3960	500	9260	10	1	11109424	1439	10.54	0.81	12	0.18	1229.00	16081.00	19270	20240116	-32.80	10630	20230710	21.83	19270	-32.80	20240116	12800	1.17	20240611	19270	-32.80	20240116	10630	21.83	20230710	2.97	N	084730	500	55 억		421192	N	N	0	N	00	N
48	20240621	100642	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12980	-250	5	-1.89	204412550	15709	30.34	13100	13360	12900	17190	9270	13230	13012.45	3.79	0	-4629	13756	13492	13246	12982	12736	13625	13115	56	3960	500	9260	10	1	11109424	1442	10.56	0.81	12	0.14	1229.00	16081.00	19270	20240116	-32.64	10630	20230710	22.11	19270	-32.64	20240116	12800	1.41	20240611	19270	-32.64	20240116	10630	22.11	20230710	2.97	N	084730	500	55 억		421192	N	N	0	N	00	N
49	20240621	090645	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13120	-110	5	-0.83	6180130	470	0.91	13100	13360	13100	17190	9270	13230	13149.21	3.79	0	-142	13756	13492	13246	12982	12736	13625	13115	56	3960	500	9260	10	1	11109424	1458	10.68	0.82	12	0.00	1229.00	16081.00	19270	20240116	-31.91	10630	20230710	23.42	19270	-31.91	20240116	12800	2.50	20240611	19270	-31.91	20240116	10630	23.42	20230710	2.97	N	084730	500	55 억		421192	N	N	0	N	00	N
50	20240620	160639	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13230	200	2	1.53	687959210	51773	219.22	13000	13510	13000	16930	9130	13030	13288.07	3.71	0	8766	13316	13172	13056	12912	12796	13245	12985	56	3900	500	9120	10	1	11109424	1470	10.76	0.82	12	0.47	1229.00	16081.00	19270	20240116	-31.34	10630	20230710	24.46	19270	-31.34	20240116	12800	3.36	20240611	19270	-31.34	20240116	10630	24.46	20230710	2.96	N	084730	500	55 억		411635	N	N	0	N	00	N
51	20240620	150641	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13250	220	2	1.69	657882640	49498	209.59	13000	13510	13000	16930	9130	13030	13291.10	3.71	0	8717	13316	13172	13056	12912	12796	13245	12985	56	3900	500	9120	10	1	11109424	1472	10.78	0.82	12	0.45	1229.00	16081.00	19270	20240116	-31.24	10630	20230710	24.65	19270	-31.24	20240116	12800	3.52	20240611	19270	-31.24	20240116	10630	24.65	20230710	2.96	N	084730	500	55 억		411635	N	N	0	N	00	N
52	20240620	140642	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13220	190	2	1.46	553042340	41573	176.03	13000	13510	13000	16930	9130	13030	13302.92	3.71	0	9518	13316	13172	13056	12912	12796	13245	12985	56	3900	500	9120	10	1	11109424	1469	10.76	0.82	12	0.37	1229.00	16081.00	19270	20240116	-31.40	10630	20230710	24.37	19270	-31.40	20240116	12800	3.28	20240611	19270	-31.40	20240116	10630	24.37	20230710	2.96	N	084730	500	55 억		411635	N	N	0	N	00	N
53	20240620	130641	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13220	190	2	1.46	526312060	39547	167.45	13000	13510	13000	16930	9130	13030	13308.52	3.71	0	9411	13316	13172	13056	12912	12796	13245	12985	56	3900	500	9120	10	1	11109424	1469	10.76	0.82	12	0.36	1229.00	16081.00	19270	20240116	-31.40	10630	20230710	24.37	19270	-31.40	20240116	12800	3.28	20240611	19270	-31.40	20240116	10630	24.37	20230710	2.96	N	084730	500	55 억		411635	N	N	0	N	00	N
54	20240620	120640	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13240	210	2	1.61	456925490	34297	145.22	13000	13510	13000	16930	9130	13030	13322.61	3.71	0	8295	13316	13172	13056	12912	12796	13245	12985	56	3900	500	9120	10	1	11109424	1471	10.77	0.82	12	0.31	1229.00	16081.00	19270	20240116	-31.29	10630	20230710	24.55	19270	-31.29	20240116	12800	3.44	20240611	19270	-31.29	20240116	10630	24.55	20230710	2.96	N	084730	500	55 억		411635	N	N	0	N	00	N
55	20240620	110643	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13270	240	2	1.84	418466050	31395	132.93	13000	13510	13000	16930	9130	13030	13329.07	3.71	0	9033	13316	13172	13056	12912	12796	13245	12985	56	3900	500	9120	10	1	11109424	1474	10.80	0.83	12	0.28	1229.00	16081.00	19270	20240116	-31.14	10630	20230710	24.84	19270	-31.14	20240116	12800	3.67	20240611	19270	-31.14	20240116	10630	24.84	20230710	2.96	N	084730	500	55 억		411635	N	N	0	N	00	N
56	20240620	100642	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13370	340	2	2.61	358190450	26869	113.77	13000	13510	13000	16930	9130	13030	13330.99	3.71	0	9834	13316	13172	13056	12912	12796	13245	12985	56	3900	500	9120	10	1	11109424	1485	10.88	0.83	12	0.24	1229.00	16081.00	19270	20240116	-30.62	10630	20230710	25.78	19270	-30.62	20240116	12800	4.45	20240611	19270	-30.62	20240116	10630	25.78	20230710	2.96	N	084730	500	55 억		411635	N	N	0	N	00	N
57	20240620	090648	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13110	80	2	0.61	15600490	1198	5.07	13000	13160	13000	16930	9130	13030	13022.11	3.71	0	469	13316	13172	13056	12912	12796	13245	12985	56	3900	500	9120	10	1	11109424	1456	10.67	0.82	12	0.01	1229.00	16081.00	19270	20240116	-31.97	10630	20230710	23.33	19270	-31.97	20240116	12800	2.42	20240611	19270	-31.97	20240116	10630	23.33	20230710	2.96	N	084730	500	55 억		411635	N	N	0	N	00	N
58	20240619	160639	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13030	30	2	0.23	303687780	23348	105.75	13010	13200	12940	16900	9100	13000	13006.93	3.71	0	-1235	13093	13046	12973	12926	12853	13070	12950	56	3900	500	9100	10	1	11109424	1448	10.60	0.81	12	0.21	1229.00	16081.00	19270	20240116	-32.38	10630	20230710	22.58	19270	-32.38	20240116	12800	1.80	20240611	19270	-32.38	20240116	10630	22.58	20230710	2.93	N	084730	500	55 억		412617	N	N	0	N	00	N
59	20240619	150637	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13060	60	2	0.46	297717030	22890	103.68	13010	13200	12940	16900	9100	13000	13006.42	3.71	0	-1228	13093	13046	12973	12926	12853	13070	12950	56	3900	500	9100	10	1	11109424	1451	10.63	0.81	12	0.21	1229.00	16081.00	19270	20240116	-32.23	10630	20230710	22.86	19270	-32.23	20240116	12800	2.03	20240611	19270	-32.23	20240116	10630	22.86	20230710	2.93	N	084730	500	55 억		412617	N	N	0	N	00	N
60	20240619	140642	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13000	0	3	0.00	227708580	17518	79.35	13010	13200	12940	16900	9100	13000	12998.55	3.71	0	-2384	13093	13046	12973	12926	12853	13070	12950	56	3900	500	9100	10	1	11109424	1444	10.58	0.81	12	0.16	1229.00	16081.00	19270	20240116	-32.54	10630	20230710	22.30	19270	-32.54	20240116	12800	1.56	20240611	19270	-32.54	20240116	10630	22.30	20230710	2.93	N	084730	500	55 억		412617	N	N	0	N	00	N
61	20240619	130636	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13020	20	2	0.15	214202810	16479	74.64	13010	13200	12940	16900	9100	13000	12998.53	3.71	0	-2491	13093	13046	12973	12926	12853	13070	12950	56	3900	500	9100	10	1	11109424	1446	10.59	0.81	12	0.15	1229.00	16081.00	19270	20240116	-32.43	10630	20230710	22.48	19270	-32.43	20240116	12800	1.72	20240611	19270	-32.43	20240116	10630	22.48	20230710	2.93	N	084730	500	55 억		412617	N	N	0	N	00	N
62	20240619	120637	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12960	-40	5	-0.31	200336490	15413	69.81	13010	13200	12940	16900	9100	13000	12997.89	3.71	0	-2139	13093	13046	12973	12926	12853	13070	12950	56	3900	500	9100	10	1	11109424	1440	10.55	0.81	12	0.14	1229.00	16081.00	19270	20240116	-32.75	10630	20230710	21.92	19270	-32.75	20240116	12800	1.25	20240611	19270	-32.75	20240116	10630	21.92	20230710	2.93	N	084730	500	55 억		412617	N	N	0	N	00	N
63	20240619	110638	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13020	20	2	0.15	162287080	12485	56.55	13010	13200	12940	16900	9100	13000	12998.56	3.71	0	-1974	13093	13046	12973	12926	12853	13070	12950	56	3900	500	9100	10	1	11109424	1446	10.59	0.81	12	0.11	1229.00	16081.00	19270	20240116	-32.43	10630	20230710	22.48	19270	-32.43	20240116	12800	1.72	20240611	19270	-32.43	20240116	10630	22.48	20230710	2.93	N	084730	500	55 억		412617	N	N	0	N	00	N
64	20240619	100640	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13020	20	2	0.15	105799860	8150	36.91	13010	13200	12940	16900	9100	13000	12981.58	3.71	0	-1090	13093	13046	12973	12926	12853	13070	12950	56	3900	500	9100	10	1	11109424	1446	10.59	0.81	12	0.07	1229.00	16081.00	19270	20240116	-32.43	10630	20230710	22.48	19270	-32.43	20240116	12800	1.72	20240611	19270	-32.43	20240116	10630	22.48	20230710	2.93	N	084730	500	55 억		412617	N	N	0	N	00	N
65	20240619	090646	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12980	-20	5	-0.15	26383470	2029	9.19	13010	13200	12980	16900	9100	13000	13003.19	3.71	0	-421	13093	13046	12973	12926	12853	13070	12950	56	3900	500	9100	10	1	11109424	1442	10.56	0.81	12	0.02	1229.00	16081.00	19270	20240116	-32.64	10630	20230710	22.11	19270	-32.64	20240116	12800	1.41	20240611	19270	-32.64	20240116	10630	22.11	20230710	2.93	N	084730	500	55 억		412617	N	N	0	N	00	N
66	20240618	160634	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13000	100	2	0.78	285897670	22050	77.60	12990	13020	12900	16770	9030	12900	12965.77	3.78	0	-7511	13126	13012	12906	12792	12686	13010	12790	56	3870	500	9030	10	1	11109424	1444	10.58	0.81	12	0.20	1229.00	16081.00	19270	20240116	-32.54	10630	20230710	22.30	19270	-32.54	20240116	12800	1.56	20240611	19270	-32.54	20240116	10630	22.30	20230710	2.90	N	084730	500	55 억		420338	N	N	0	N	00	N
67	20240618	150632	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12980	80	2	0.62	271756790	20961	73.77	12990	13020	12900	16770	9030	12900	12964.88	3.78	0	-7198	13126	13012	12906	12792	12686	13010	12790	56	3870	500	9030	10	1	11109424	1442	10.56	0.81	12	0.19	1229.00	16081.00	19270	20240116	-32.64	10630	20230710	22.11	19270	-32.64	20240116	12800	1.41	20240611	19270	-32.64	20240116	10630	22.11	20230710	2.90	N	084730	500	55 억		420338	N	N	0	N	00	N
68	20240618	140635	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12920	20	2	0.16	225886610	17426	61.33	12990	13020	12910	16770	9030	12900	12962.62	3.78	0	-5496	13126	13012	12906	12792	12686	13010	12790	56	3870	500	9030	10	1	11109424	1435	10.51	0.80	12	0.16	1229.00	16081.00	19270	20240116	-32.95	10630	20230710	21.54	19270	-32.95	20240116	12800	0.94	20240611	19270	-32.95	20240116	10630	21.54	20230710	2.90	N	084730	500	55 억		420338	N	N	0	N	00	N
69	20240618	130638	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12930	30	2	0.23	200595130	15472	54.45	12990	13020	12920	16770	9030	12900	12965.05	3.78	0	-4053	13126	13012	12906	12792	12686	13010	12790	56	3870	500	9030	10	1	11109424	1436	10.52	0.80	12	0.14	1229.00	16081.00	19270	20240116	-32.90	10630	20230710	21.64	19270	-32.90	20240116	12800	1.02	20240611	19270	-32.90	20240116	10630	21.64	20230710	2.90	N	084730	500	55 억		420338	N	N	0	N	00	N
70	20240618	120639	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12980	80	2	0.62	173650120	13392	47.13	12990	13020	12920	16770	9030	12900	12966.71	3.78	0	-3844	13126	13012	12906	12792	12686	13010	12790	56	3870	500	9030	10	1	11109424	1442	10.56	0.81	12	0.12	1229.00	16081.00	19270	20240116	-32.64	10630	20230710	22.11	19270	-32.64	20240116	12800	1.41	20240611	19270	-32.64	20240116	10630	22.11	20230710	2.90	N	084730	500	55 억		420338	N	N	0	N	00	N
71	20240618	110636	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12970	70	2	0.54	139197460	10734	37.78	12990	13020	12920	16770	9030	12900	12967.91	3.78	0	-3605	13126	13012	12906	12792	12686	13010	12790	56	3870	500	9030	10	1	11109424	1441	10.55	0.81	12	0.10	1229.00	16081.00	19270	20240116	-32.69	10630	20230710	22.01	19270	-32.69	20240116	12800	1.33	20240611	19270	-32.69	20240116	10630	22.01	20230710	2.90	N	084730	500	55 억		420338	N	N	0	N	00	N
72	20240618	100636	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12950	50	2	0.39	75110390	5794	20.39	12990	13020	12920	16770	9030	12900	12963.49	3.78	0	-3231	13126	13012	12906	12792	12686	13010	12790	56	3870	500	9030	10	1	11109424	1439	10.54	0.81	12	0.05	1229.00	16081.00	19270	20240116	-32.80	10630	20230710	21.83	19270	-32.80	20240116	12800	1.17	20240611	19270	-32.80	20240116	10630	21.83	20230710	2.90	N	084730	500	55 억		420338	N	N	0	N	00	N
73	20240618	090642	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13000	100	2	0.78	10743090	828	2.91	12990	13000	12920	16770	9030	12900	12974.84	3.78	0	-423	13126	13012	12906	12792	12686	13010	12790	56	3870	500	9030	10	1	11109424	1444	10.58	0.81	12	0.01	1229.00	16081.00	19270	20240116	-32.54	10630	20230710	22.30	19270	-32.54	20240116	12800	1.56	20240611	19270	-32.54	20240116	10630	22.30	20230710	2.90	N	084730	500	55 억		420338	N	N	0	N	00	N
74	20240617	160630	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12900	-40	5	-0.31	365544100	28412	88.78	12900	13020	12800	16820	9060	12940	12865.80	3.83	0	-5589	13460	13200	13070	12810	12680	13135	12745	56	3880	500	9050	10	1	11109424	1433	10.50	0.80	12	0.26	1229.00	16081.00	19270	20240116	-33.06	10630	20230710	21.35	19270	-33.06	20240116	12800	0.78	20240617	19270	-33.06	20240116	10630	21.35	20230710	2.86	N	084730	500	55 억		425928	N	N	0	N	00	N
75	20240617	150635	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12810	-130	5	-1.00	354970150	27587	86.20	12900	13020	12800	16820	9060	12940	12867.30	3.83	0	-5041	13460	13200	13070	12810	12680	13135	12745	56	3880	500	9050	10	1	11109424	1423	10.42	0.80	12	0.25	1229.00	16081.00	19270	20240116	-33.52	10630	20230710	20.51	19270	-33.52	20240116	12800	0.08	20240617	19270	-33.52	20240116	10630	20.51	20230710	2.86	N	084730	500	55 억		425928	N	N	0	N	00	N
76	20240617	140628	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12800	-140	5	-1.08	308306400	23942	74.81	12900	13020	12800	16820	9060	12940	12877.22	3.83	0	-2925	13460	13200	13070	12810	12680	13135	12745	56	3880	500	9050	10	1	11109424	1422	10.41	0.80	12	0.22	1229.00	16081.00	19270	20240116	-33.58	10630	20230710	20.41	19270	-33.58	20240116	12800	0.00	20240617	19270	-33.58	20240116	10630	20.41	20230710	2.86	N	084730	500	55 억		425928	N	N	0	N	00	N
77	20240617	130628	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12810	-130	5	-1.00	270062940	20956	65.48	12900	13020	12810	16820	9060	12940	12887.14	3.83	0	-3296	13460	13200	13070	12810	12680	13135	12745	56	3880	500	9050	10	1	11109424	1423	10.42	0.80	12	0.19	1229.00	16081.00	19270	20240116	-33.52	10630	20230710	20.51	19270	-33.52	20240116	12800	0.08	20240611	19270	-33.52	20240116	10630	20.51	20230710	2.86	N	084730	500	55 억		425928	N	N	0	N	00	N
78	20240617	120630	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12890	-50	5	-0.39	195805800	15171	47.40	12900	13020	12820	16820	9060	12940	12906.58	3.83	0	-2368	13460	13200	13070	12810	12680	13135	12745	56	3880	500	9050	10	1	11109424	1432	10.49	0.80	12	0.14	1229.00	16081.00	19270	20240116	-33.11	10630	20230710	21.26	19270	-33.11	20240116	12800	0.70	20240611	19270	-33.11	20240116	10630	21.26	20230710	2.86	N	084730	500	55 억		425928	N	N	0	N	00	N
79	20240617	110624	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12860	-80	5	-0.62	190040190	14723	46.00	12900	13020	12820	16820	9060	12940	12907.71	3.83	0	-2318	13460	13200	13070	12810	12680	13135	12745	56	3880	500	9050	10	1	11109424	1429	10.46	0.80	12	0.13	1229.00	16081.00	19270	20240116	-33.26	10630	20230710	20.98	19270	-33.26	20240116	12800	0.47	20240611	19270	-33.26	20240116	10630	20.98	20230710	2.86	N	084730	500	55 억		425928	N	N	0	N	00	N
80	20240617	100625	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12960	20	2	0.15	105019280	8106	25.33	12900	13020	12860	16820	9060	12940	12955.75	3.83	0	-3072	13460	13200	13070	12810	12680	13135	12745	56	3880	500	9050	10	1	11109424	1440	10.55	0.81	12	0.07	1229.00	16081.00	19270	20240116	-32.75	10630	20230710	21.92	19270	-32.75	20240116	12800	1.25	20240611	19270	-32.75	20240116	10630	21.92	20230710	2.86	N	084730	500	55 억		425928	N	N	0	N	00	N
81	20240617	090629	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12890	-50	5	-0.39	9314310	722	2.26	12900	12940	12890	16820	9060	12940	12900.71	3.83	0	-356	13460	13200	13070	12810	12680	13135	12745	56	3880	500	9050	10	1	11109424	1432	10.49	0.80	12	0.01	1229.00	16081.00	19270	20240116	-33.11	10630	20230710	21.26	19270	-33.11	20240116	12800	0.70	20240611	19270	-33.11	20240116	10630	21.26	20230710	2.86	N	084730	500	55 억		425928	N	N	0	N	00	N
82	20240614	160534	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12940	-260	5	-1.97	412905090	31738	55.08	13200	13330	12940	17160	9240	13200	13010.12	3.87	0	-3387	13606	13402	13196	12992	12786	13300	12890	56	3960	500	9240	10	1	11109424	1438	10.53	0.80	12	0.29	1229.00	16081.00	19270	20240116	-32.85	10630	20230710	21.73	19270	-32.85	20240116	12800	1.09	20240611	19270	-32.85	20240116	10630	21.73	20230710	2.88	N	084730	500	55 억		430341	N	N	0	N	00	N
83	20240614	150536	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12980	-220	5	-1.67	365267110	28061	48.70	13200	13330	12950	17160	9240	13200	13016.90	3.87	0	-2407	13606	13402	13196	12992	12786	13300	12890	56	3960	500	9240	10	1	11109424	1442	10.56	0.81	12	0.25	1229.00	16081.00	19270	20240116	-32.64	10630	20230710	22.11	19270	-32.64	20240116	12800	1.41	20240611	19270	-32.64	20240116	10630	22.11	20230710	2.88	N	084730	500	55 억		430341	N	N	0	N	00	N
84	20240614	140535	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13040	-160	5	-1.21	303749420	23326	40.48	13200	13330	12950	17160	9240	13200	13021.92	3.87	0	-1911	13606	13402	13196	12992	12786	13300	12890	56	3960	500	9240	10	1	11109424	1449	10.61	0.81	12	0.21	1229.00	16081.00	19270	20240116	-32.33	10630	20230710	22.67	19270	-32.33	20240116	12800	1.88	20240611	19270	-32.33	20240116	10630	22.67	20230710	2.88	N	084730	500	55 억		430341	N	N	0	N	00	N
85	20240614	130535	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13020	-180	5	-1.36	276444970	21230	36.85	13200	13330	12950	17160	9240	13200	13021.43	3.87	0	-954	13606	13402	13196	12992	12786	13300	12890	56	3960	500	9240	10	1	11109424	1446	10.59	0.81	12	0.19	1229.00	16081.00	19270	20240116	-32.43	10630	20230710	22.48	19270	-32.43	20240116	12800	1.72	20240611	19270	-32.43	20240116	10630	22.48	20230710	2.88	N	084730	500	55 억		430341	N	N	0	N	00	N
86	20240614	120540	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12960	-240	5	-1.82	262081210	20126	34.93	13200	13330	12950	17160	9240	13200	13022.02	3.87	0	-892	13606	13402	13196	12992	12786	13300	12890	56	3960	500	9240	10	1	11109424	1440	10.55	0.81	12	0.18	1229.00	16081.00	19270	20240116	-32.75	10630	20230710	21.92	19270	-32.75	20240116	12800	1.25	20240611	19270	-32.75	20240116	10630	21.92	20230710	2.88	N	084730	500	55 억		430341	N	N	0	N	00	N
87	20240614	110619	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12970	-230	5	-1.74	243919610	18725	32.50	13200	13330	12950	17160	9240	13200	13026.41	3.87	0	-1043	13606	13402	13196	12992	12786	13300	12890	56	3960	500	9240	10	1	11109424	1441	10.55	0.81	12	0.17	1229.00	16081.00	19270	20240116	-32.69	10630	20230710	22.01	19270	-32.69	20240116	12800	1.33	20240611	19270	-32.69	20240116	10630	22.01	20230710	2.88	N	084730	500	55 억		430341	N	N	0	N	00	N
88	20240614	100617	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12960	-240	5	-1.82	163202060	12500	21.69	13200	13330	12960	17160	9240	13200	13056.16	3.87	0	-371	13606	13402	13196	12992	12786	13300	12890	56	3960	500	9240	10	1	11109424	1440	10.55	0.81	12	0.11	1229.00	16081.00	19270	20240116	-32.75	10630	20230710	21.92	19270	-32.75	20240116	12800	1.25	20240611	19270	-32.75	20240116	10630	21.92	20230710	2.88	N	084730	500	55 억		430341	N	N	0	N	00	N
89	20240614	090620	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13200	0	3	0.00	25561430	1935	3.36	13200	13330	13150	17160	9240	13200	13210.04	3.87	0	-230	13606	13402	13196	12992	12786	13300	12890	56	3960	500	9240	10	1	11109424	1466	10.74	0.82	12	0.02	1229.00	16081.00	19270	20240116	-31.50	10630	20230710	24.18	19270	-31.50	20240116	12800	3.12	20240611	19270	-31.50	20240116	10630	24.18	20230710	2.88	N	084730	500	55 억		430341	N	N	0	N	00	N
90	20240613	160612	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13200	-70	5	-0.53	758970670	57616	108.49	13390	13400	12990	17250	9290	13270	13172.91	3.92	0	-5808	13696	13482	13146	12932	12596	13590	13040	56	3980	500	9280	10	1	11109424	1466	10.74	0.82	12	0.52	1229.00	16081.00	19270	20240116	-31.50	10630	20230710	24.18	19270	-31.50	20240116	12800	3.12	20240611	19270	-31.50	20240116	10630	24.18	20230710	2.92	N	084730	500	55 억		435886	N	N	0	N	00	N
91	20240613	150623	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13120	-150	5	-1.13	692016960	52525	98.91	13390	13400	12990	17250	9290	13270	13175.00	3.92	0	-4351	13696	13482	13146	12932	12596	13590	13040	56	3980	500	9280	10	1	11109424	1458	10.68	0.82	12	0.47	1229.00	16081.00	19270	20240116	-31.91	10630	20230710	23.42	19270	-31.91	20240116	12800	2.50	20240611	19270	-31.91	20240116	10630	23.42	20230710	2.92	N	084730	500	55 억		435886	N	N	0	N	00	N
92	20240613	140616	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13180	-90	5	-0.68	422765190	31952	60.17	13390	13400	13070	17250	9290	13270	13231.26	3.92	0	-7491	13696	13482	13146	12932	12596	13590	13040	56	3980	500	9280	10	1	11109424	1464	10.72	0.82	12	0.29	1229.00	16081.00	19270	20240116	-31.60	10630	20230710	23.99	19270	-31.60	20240116	12800	2.97	20240611	19270	-31.60	20240116	10630	23.99	20230710	2.92	N	084730	500	55 억		435886	N	N	0	N	00	N
93	20240613	130616	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13210	-60	5	-0.45	346319820	26157	49.25	13390	13400	13070	17250	9290	13270	13240.04	3.92	0	-3446	13696	13482	13146	12932	12596	13590	13040	56	3980	500	9280	10	1	11109424	1468	10.75	0.82	12	0.24	1229.00	16081.00	19270	20240116	-31.45	10630	20230710	24.27	19270	-31.45	20240116	12800	3.20	20240611	19270	-31.45	20240116	10630	24.27	20230710	2.92	N	084730	500	55 억		435886	N	N	0	N	00	N
94	20240613	120618	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13250	-20	5	-0.15	318296620	24038	45.26	13390	13400	13070	17250	9290	13270	13241.39	3.92	0	-2322	13696	13482	13146	12932	12596	13590	13040	56	3980	500	9280	10	1	11109424	1472	10.78	0.82	12	0.22	1229.00	16081.00	19270	20240116	-31.24	10630	20230710	24.65	19270	-31.24	20240116	12800	3.52	20240611	19270	-31.24	20240116	10630	24.65	20230710	2.92	N	084730	500	55 억		435886	N	N	0	N	00	N
95	20240613	110612	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13220	-50	5	-0.38	311012100	23488	44.23	13390	13400	13070	17250	9290	13270	13241.32	3.92	0	-2297	13696	13482	13146	12932	12596	13590	13040	56	3980	500	9280	10	1	11109424	1469	10.76	0.82	12	0.21	1229.00	16081.00	19270	20240116	-31.40	10630	20230710	24.37	19270	-31.40	20240116	12800	3.28	20240611	19270	-31.40	20240116	10630	24.37	20230710	2.92	N	084730	500	55 억		435886	N	N	0	N	00	N
96	20240613	100612	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13300	30	2	0.23	245754440	18567	34.96	13390	13400	13070	17250	9290	13270	13236.09	3.92	0	-2018	13696	13482	13146	12932	12596	13590	13040	56	3980	500	9280	10	1	11109424	1478	10.82	0.83	12	0.17	1229.00	16081.00	19270	20240116	-30.98	10630	20230710	25.12	19270	-30.98	20240116	12800	3.91	20240611	19270	-30.98	20240116	10630	25.12	20230710	2.92	N	084730	500	55 억		435886	N	N	0	N	00	N
97	20240613	090620	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13250	-20	5	-0.15	22044680	1660	3.13	13390	13390	13230	17250	9290	13270	13279.93	3.92	0	-1032	13696	13482	13146	12932	12596	13590	13040	56	3980	500	9280	10	1	11109424	1472	10.78	0.82	12	0.01	1229.00	16081.00	19270	20240116	-31.24	10630	20230710	24.65	19270	-31.24	20240116	12800	3.52	20240611	19270	-31.24	20240116	10630	24.65	20230710	2.92	N	084730	500	55 억		435886	N	N	0	N	00	N
98	20240612	160607	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13270	470	2	3.67	696622560	53074	135.00	12830	13360	12810	16640	8960	12800	13125.16	3.85	0	8375	13093	12946	12873	12726	12653	12910	12690	56	3840	500	8960	10	1	11109424	1474	10.80	0.83	12	0.48	1229.00	16081.00	19270	20240116	-31.14	10630	20230710	24.84	19270	-31.14	20240116	12800	3.67	20240611	19270	-31.14	20240116	10630	24.84	20230710	2.96	N	084730	500	55 억		427171	N	N	0	N	00	N
99	20240612	150616	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13230	430	2	3.36	667468640	50874	129.40	12830	13360	12810	16640	8960	12800	13120.03	3.85	0	8546	13093	12946	12873	12726	12653	12910	12690	56	3840	500	8960	10	1	11109424	1470	10.76	0.82	12	0.46	1229.00	16081.00	19270	20240116	-31.34	10630	20230710	24.46	19270	-31.34	20240116	12800	3.36	20240611	19270	-31.34	20240116	10630	24.46	20230710	2.96	N	084730	500	55 억		427171	N	N	0	N	00	N
100	20240612	140611	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13180	380	2	2.97	628629050	47932	121.92	12830	13360	12810	16640	8960	12800	13115.02	3.85	0	9072	13093	12946	12873	12726	12653	12910	12690	56	3840	500	8960	10	1	11109424	1464	10.72	0.82	12	0.43	1229.00	16081.00	19270	20240116	-31.60	10630	20230710	23.99	19270	-31.60	20240116	12800	2.97	20240611	19270	-31.60	20240116	10630	23.99	20230710	2.96	N	084730	500	55 억		427171	N	N	0	N	00	N
101	20240612	130610	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13220	420	2	3.28	543699980	41496	105.55	12830	13360	12810	16640	8960	12800	13102.47	3.85	0	9165	13093	12946	12873	12726	12653	12910	12690	56	3840	500	8960	10	1	11109424	1469	10.76	0.82	12	0.37	1229.00	16081.00	19270	20240116	-31.40	10630	20230710	24.37	19270	-31.40	20240116	12800	3.28	20240611	19270	-31.40	20240116	10630	24.37	20230710	2.96	N	084730	500	55 억		427171	N	N	0	N	00	N
102	20240612	120608	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13260	460	2	3.59	506364840	38673	98.37	12830	13360	12810	16640	8960	12800	13093.50	3.85	0	9349	13093	12946	12873	12726	12653	12910	12690	56	3840	500	8960	10	1	11109424	1473	10.79	0.82	12	0.35	1229.00	16081.00	19270	20240116	-31.19	10630	20230710	24.74	19270	-31.19	20240116	12800	3.59	20240611	19270	-31.19	20240116	10630	24.74	20230710	2.96	N	084730	500	55 억		427171	N	N	0	N	00	N
103	20240612	110610	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13180	380	2	2.97	382728220	29341	74.63	12830	13240	12810	16640	8960	12800	13044.14	3.85	0	7713	13093	12946	12873	12726	12653	12910	12690	56	3840	500	8960	10	1	11109424	1464	10.72	0.82	12	0.26	1229.00	16081.00	19270	20240116	-31.60	10630	20230710	23.99	19270	-31.60	20240116	12800	2.97	20240611	19270	-31.60	20240116	10630	23.99	20230710	2.96	N	084730	500	55 억		427171	N	N	0	N	00	N
104	20240612	100610	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13050	250	2	1.95	240973420	18549	47.18	12830	13110	12810	16640	8960	12800	12991.18	3.85	0	6893	13093	12946	12873	12726	12653	12910	12690	56	3840	500	8960	10	1	11109424	1450	10.62	0.81	12	0.17	1229.00	16081.00	19270	20240116	-32.28	10630	20230710	22.77	19270	-32.28	20240116	12800	1.95	20240611	19270	-32.28	20240116	10630	22.77	20230710	2.96	N	084730	500	55 억		427171	N	N	0	N	00	N
105	20240612	090610	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12840	40	2	0.31	32755890	2537	6.45	12830	13020	12810	16640	8960	12800	12911.27	3.85	0	143	13093	12946	12873	12726	12653	12910	12690	56	3840	500	8960	10	1	11109424	1426	10.45	0.80	12	0.02	1229.00	16081.00	19270	20240116	-33.37	10630	20230710	20.79	19270	-33.37	20240116	12800	0.31	20240611	19270	-33.37	20240116	10630	20.79	20230710	2.96	N	084730	500	55 억		427171	N	N	0	N	00	N
106	20240610	160605	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12970	0	3	0.00	532318490	41045	83.15	13050	13110	12890	16860	9080	12970	12969.14	3.86	0	1280	13343	13156	13063	12876	12783	13110	12830	56	3890	500	9070	10	1	11109424	1441	10.55	0.81	12	0.37	1229.00	16081.00	19270	20240116	-32.69	10630	20230710	22.01	19270	-32.69	20240116	12890	0.62	20240610	19270	-32.69	20240116	10630	22.01	20230710	2.88	N	084730	500	55 억		428687	N	N	0	N	00	N
107	20240610	150611	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12990	20	2	0.15	509727450	39304	79.63	13050	13110	12890	16860	9080	12970	12968.84	3.86	0	1074	13343	13156	13063	12876	12783	13110	12830	56	3890	500	9070	10	1	11109424	1443	10.57	0.81	12	0.35	1229.00	16081.00	19270	20240116	-32.59	10630	20230710	22.20	19270	-32.59	20240116	12890	0.78	20240610	19270	-32.59	20240116	10630	22.20	20230710	2.88	N	084730	500	55 억		428687	N	N	0	N	00	N
108	20240610	140607	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12950	-20	5	-0.15	481431140	37123	75.21	13050	13110	12890	16860	9080	12970	12968.54	3.86	0	355	13343	13156	13063	12876	12783	13110	12830	56	3890	500	9070	10	1	11109424	1439	10.54	0.81	12	0.33	1229.00	16081.00	19270	20240116	-32.80	10630	20230710	21.83	19270	-32.80	20240116	12890	0.47	20240610	19270	-32.80	20240116	10630	21.83	20230710	2.88	N	084730	500	55 억		428687	N	N	0	N	00	N
109	20240610	130604	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12950	-20	5	-0.15	423909900	32687	66.22	13050	13110	12890	16860	9080	12970	12968.76	3.86	0	231	13343	13156	13063	12876	12783	13110	12830	56	3890	500	9070	10	1	11109424	1439	10.54	0.81	12	0.29	1229.00	16081.00	19270	20240116	-32.80	10630	20230710	21.83	19270	-32.80	20240116	12890	0.47	20240610	19270	-32.80	20240116	10630	21.83	20230710	2.88	N	084730	500	55 억		428687	N	N	0	N	00	N
110	20240610	120606	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12930	-40	5	-0.31	382562330	29490	59.74	13050	13110	12890	16860	9080	12970	12972.61	3.86	0	-230	13343	13156	13063	12876	12783	13110	12830	56	3890	500	9070	10	1	11109424	1436	10.52	0.80	12	0.27	1229.00	16081.00	19270	20240116	-32.90	10630	20230710	21.64	19270	-32.90	20240116	12890	0.31	20240610	19270	-32.90	20240116	10630	21.64	20230710	2.88	N	084730	500	55 억		428687	N	N	0	N	00	N
111	20240610	110609	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13000	30	2	0.23	319414580	24618	49.87	13050	13110	12890	16860	9080	12970	12974.84	3.86	0	-921	13343	13156	13063	12876	12783	13110	12830	56	3890	500	9070	10	1	11109424	1444	10.58	0.81	12	0.22	1229.00	16081.00	19270	20240116	-32.54	10630	20230710	22.30	19270	-32.54	20240116	12890	0.85	20240610	19270	-32.54	20240116	10630	22.30	20230710	2.88	N	084730	500	55 억		428687	N	N	0	N	00	N
112	20240610	100604	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12990	20	2	0.15	271080000	20897	42.34	13050	13110	12890	16860	9080	12970	12972.20	3.86	0	-1402	13343	13156	13063	12876	12783	13110	12830	56	3890	500	9070	10	1	11109424	1443	10.57	0.81	12	0.19	1229.00	16081.00	19270	20240116	-32.59	10630	20230710	22.20	19270	-32.59	20240116	12890	0.78	20240610	19270	-32.59	20240116	10630	22.20	20230710	2.88	N	084730	500	55 억		428687	N	N	0	N	00	N
113	20240610	090612	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12990	20	2	0.15	19581890	1507	3.05	13050	13050	12980	16860	9080	12970	12993.95	3.86	0	-1187	13343	13156	13063	12876	12783	13110	12830	56	3890	500	9070	10	1	11109424	1443	10.57	0.81	12	0.01	1229.00	16081.00	19270	20240116	-32.59	10630	20230710	22.20	19270	-32.59	20240116	12970	0.15	20240607	19270	-32.59	20240116	10630	22.20	20230710	2.88	N	084730	500	55 억		428687	N	N	0	N	00	N
114	20240607	160625	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12970	-230	5	-1.74	637729590	48856	137.34	13250	13250	12970	17160	9240	13200	13053.45	3.96	0	-11481	13453	13326	13223	13096	12993	13315	13085	56	3960	500	9240	10	1	11109424	1441	10.55	0.81	12	0.44	1229.00	16081.00	19270	20240116	-32.69	10630	20230710	22.01	19270	-32.69	20240116	12970	0.00	20240607	19270	-32.69	20240116	10630	22.01	20230710	2.84	N	084730	500	55 억		440205	N	N	0	N	00	N
115	20240607	150631	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13020	-180	5	-1.36	576177250	44115	124.01	13250	13250	12970	17160	9240	13200	13060.80	3.96	0	-10369	13453	13326	13223	13096	12993	13315	13085	56	3960	500	9240	10	1	11109424	1446	10.59	0.81	12	0.40	1229.00	16081.00	19270	20240116	-32.43	10630	20230710	22.48	19270	-32.43	20240116	12970	0.39	20240607	19270	-32.43	20240116	10630	22.48	20230710	2.84	N	084730	500	55 억		440205	N	N	0	N	00	N
116	20240607	140626	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	12990	-210	5	-1.59	521415620	39899	112.16	13250	13250	12980	17160	9240	13200	13068.38	3.96	0	-8994	13453	13326	13223	13096	12993	13315	13085	56	3960	500	9240	10	1	11109424	1443	10.57	0.81	12	0.36	1229.00	16081.00	19270	20240116	-32.59	10630	20230710	22.20	19270	-32.59	20240116	12980	0.08	20240607	19270	-32.59	20240116	10630	22.20	20230710	2.84	N	084730	500	55 억		440205	N	N	0	N	00	N
117	20240607	130621	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13050	-150	5	-1.14	423081510	32340	90.91	13250	13250	12980	17160	9240	13200	13082.29	3.96	0	-7700	13453	13326	13223	13096	12993	13315	13085	56	3960	500	9240	10	1	11109424	1450	10.62	0.81	12	0.29	1229.00	16081.00	19270	20240116	-32.28	10630	20230710	22.77	19270	-32.28	20240116	12980	0.54	20240607	19270	-32.28	20240116	10630	22.77	20230710	2.84	N	084730	500	55 억		440205	N	N	0	N	00	N
118	20240607	120626	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13050	-150	5	-1.14	383452620	29299	82.36	13250	13250	12980	17160	9240	13200	13087.56	3.96	0	-7746	13453	13326	13223	13096	12993	13315	13085	56	3960	500	9240	10	1	11109424	1450	10.62	0.81	12	0.26	1229.00	16081.00	19270	20240116	-32.28	10630	20230710	22.77	19270	-32.28	20240116	12980	0.54	20240607	19270	-32.28	20240116	10630	22.77	20230710	2.84	N	084730	500	55 억		440205	N	N	0	N	00	N
119	20240607	110618	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13050	-150	5	-1.14	346363370	26452	74.36	13250	13250	12980	17160	9240	13200	13094.03	3.96	0	-7282	13453	13326	13223	13096	12993	13315	13085	56	3960	500	9240	10	1	11109424	1450	10.62	0.81	12	0.24	1229.00	16081.00	19270	20240116	-32.28	10630	20230710	22.77	19270	-32.28	20240116	12980	0.54	20240607	19270	-32.28	20240116	10630	22.77	20230710	2.84	N	084730	500	55 억		440205	N	N	0	N	00	N
120	20240607	100626	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13150	-50	5	-0.38	136835550	10387	29.20	13250	13250	13120	17160	9240	13200	13173.73	3.96	0	-3307	13453	13326	13223	13096	12993	13315	13085	56	3960	500	9240	10	1	11109424	1461	10.70	0.82	12	0.09	1229.00	16081.00	19270	20240116	-31.76	10630	20230710	23.71	19270	-31.76	20240116	13080	0.54	20240604	19270	-31.76	20240116	10630	23.71	20230710	2.84	N	084730	500	55 억		440205	N	N	0	N	00	N
121	20240607	090624	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13220	20	2	0.15	7238510	548	1.54	13250	13250	13180	17160	9240	13200	13208.98	3.96	0	-65	13453	13326	13223	13096	12993	13315	13085	56	3960	500	9240	10	1	11109424	1469	10.76	0.82	12	0.00	1229.00	16081.00	19270	20240116	-31.40	10630	20230710	24.37	19270	-31.40	20240116	13080	1.07	20240604	19270	-31.40	20240116	10630	24.37	20230710	2.84	N	084730	500	55 억		440205	N	N	0	N	00	N
122	20240605	160624	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13200	0	3	0.00	470735950	35554	75.94	13200	13350	13120	17160	9240	13200	13240.09	4.02	0	-6648	13653	13426	13253	13026	12853	13340	12940	56	3960	500	9240	10	1	11109424	1466	10.74	0.82	12	0.32	1229.00	16081.00	19270	20240116	-31.50	10630	20230710	24.18	19270	-31.50	20240116	13080	0.92	20240604	19270	-31.50	20240116	10630	24.18	20230710	2.83	N	084730	500	55 억		446851	N	N	0	N	00	N
123	20240605	150619	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13200	0	3	0.00	436863220	32989	70.47	13200	13350	13120	17160	9240	13200	13242.69	4.02	0	-6826	13653	13426	13253	13026	12853	13340	12940	56	3960	500	9240	10	1	11109424	1466	10.74	0.82	12	0.30	1229.00	16081.00	19270	20240116	-31.50	10630	20230710	24.18	19270	-31.50	20240116	13080	0.92	20240604	19270	-31.50	20240116	10630	24.18	20230710	2.83	N	084730	500	55 억		446851	N	N	0	N	00	N
124	20240605	140622	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13330	130	2	0.98	339267600	25623	54.73	13200	13340	13120	17160	9240	13200	13240.74	4.02	0	-6774	13653	13426	13253	13026	12853	13340	12940	56	3960	500	9240	10	1	11109424	1481	10.85	0.83	12	0.23	1229.00	16081.00	19270	20240116	-30.83	10630	20230710	25.40	19270	-30.83	20240116	13080	1.91	20240604	19270	-30.83	20240116	10630	25.40	20230710	2.83	N	084730	500	55 억		446851	N	N	0	N	00	N
125	20240605	130623	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13260	60	2	0.45	266340970	20133	43.00	13200	13340	13120	17160	9240	13200	13229.08	4.02	0	-5767	13653	13426	13253	13026	12853	13340	12940	56	3960	500	9240	10	1	11109424	1473	10.79	0.82	12	0.18	1229.00	16081.00	19270	20240116	-31.19	10630	20230710	24.74	19270	-31.19	20240116	13080	1.38	20240604	19270	-31.19	20240116	10630	24.74	20230710	2.83	N	084730	500	55 억		446851	N	N	0	N	00	N
126	20240605	120620	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13250	50	2	0.38	226495150	17132	36.59	13200	13340	13120	17160	9240	13200	13220.59	4.02	0	-4792	13653	13426	13253	13026	12853	13340	12940	56	3960	500	9240	10	1	11109424	1472	10.78	0.82	12	0.15	1229.00	16081.00	19270	20240116	-31.24	10630	20230710	24.65	19270	-31.24	20240116	13080	1.30	20240604	19270	-31.24	20240116	10630	24.65	20230710	2.83	N	084730	500	55 억		446851	N	N	0	N	00	N
127	20240605	110622	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13260	60	2	0.45	168855900	12783	27.30	13200	13340	13120	17160	9240	13200	13209.41	4.02	0	-3777	13653	13426	13253	13026	12853	13340	12940	56	3960	500	9240	10	1	11109424	1473	10.79	0.82	12	0.12	1229.00	16081.00	19270	20240116	-31.19	10630	20230710	24.74	19270	-31.19	20240116	13080	1.38	20240604	19270	-31.19	20240116	10630	24.74	20230710	2.83	N	084730	500	55 억		446851	N	N	0	N	00	N
128	20240605	100622	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13180	-20	5	-0.15	124568890	9431	20.14	13200	13340	13120	17160	9240	13200	13208.45	4.02	0	-3967	13653	13426	13253	13026	12853	13340	12940	56	3960	500	9240	10	1	11109424	1464	10.72	0.82	12	0.08	1229.00	16081.00	19270	20240116	-31.60	10630	20230710	23.99	19270	-31.60	20240116	13080	0.76	20240604	19270	-31.60	20240116	10630	23.99	20230710	2.83	N	084730	500	55 억		446851	N	N	0	N	00	N
129	20240605	090620	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13220	20	2	0.15	7474650	566	1.21	13200	13220	13120	17160	9240	13200	13206.10	4.02	0	-62	13653	13426	13253	13026	12853	13340	12940	56	3960	500	9240	10	1	11109424	1469	10.76	0.82	12	0.01	1229.00	16081.00	19270	20240116	-31.40	10630	20230710	24.37	19270	-31.40	20240116	13080	1.07	20240604	19270	-31.40	20240116	10630	24.37	20230710	2.83	N	084730	500	55 억		446851	N	N	0	N	00	N
130	20240604	160616	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13200	-200	5	-1.49	616791480	46523	84.78	13480	13480	13080	17420	9380	13400	13257.78	4.15	0	-13010	13653	13526	13403	13276	13153	13525	13275	56	4020	500	9380	10	1	11109424	1466	10.74	0.82	12	0.42	1229.00	16081.00	19270	20240116	-31.50	10630	20230710	24.18	19270	-31.50	20240116	13080	0.92	20240604	19270	-31.50	20240116	10630	24.18	20230710	2.81	N	084730	500	55 억		460740	N	N	0	N	00	N
131	20240604	150616	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13170	-230	5	-1.72	587587980	44306	80.74	13480	13480	13080	17420	9380	13400	13262.04	4.15	0	-12426	13653	13526	13403	13276	13153	13525	13275	56	4020	500	9380	10	1	11109424	1463	10.72	0.82	12	0.40	1229.00	16081.00	19270	20240116	-31.66	10630	20230710	23.89	19270	-31.66	20240116	13080	0.69	20240604	19270	-31.66	20240116	10630	23.89	20230710	2.81	N	084730	500	55 억		460740	N	N	0	N	00	N
132	20240604	140618	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13270	-130	5	-0.97	495967270	37375	68.11	13480	13480	13080	17420	9380	13400	13270.03	4.15	0	-7254	13653	13526	13403	13276	13153	13525	13275	56	4020	500	9380	10	1	11109424	1474	10.80	0.83	12	0.34	1229.00	16081.00	19270	20240116	-31.14	10630	20230710	24.84	19270	-31.14	20240116	13080	1.45	20240604	19270	-31.14	20240116	10630	24.84	20230710	2.81	N	084730	500	55 억		460740	N	N	0	N	00	N
133	20240604	130615	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13260	-140	5	-1.04	405943280	30585	55.74	13480	13480	13080	17420	9380	13400	13272.63	4.15	0	-6217	13653	13526	13403	13276	13153	13525	13275	56	4020	500	9380	10	1	11109424	1473	10.79	0.82	12	0.28	1229.00	16081.00	19270	20240116	-31.19	10630	20230710	24.74	19270	-31.19	20240116	13080	1.38	20240604	19270	-31.19	20240116	10630	24.74	20230710	2.81	N	084730	500	55 억		460740	N	N	0	N	00	N
134	20240604	120614	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13350	-50	5	-0.37	365297740	27534	50.18	13480	13480	13080	17420	9380	13400	13267.15	4.15	0	-5347	13653	13526	13403	13276	13153	13525	13275	56	4020	500	9380	10	1	11109424	1483	10.86	0.83	12	0.25	1229.00	16081.00	19270	20240116	-30.72	10630	20230710	25.59	19270	-30.72	20240116	13080	2.06	20240604	19270	-30.72	20240116	10630	25.59	20230710	2.81	N	084730	500	55 억		460740	N	N	0	N	00	N
135	20240604	110611	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13320	-80	5	-0.60	324602040	24484	44.62	13480	13480	13080	17420	9380	13400	13257.72	4.15	0	-5541	13653	13526	13403	13276	13153	13525	13275	56	4020	500	9380	10	1	11109424	1480	10.84	0.83	12	0.22	1229.00	16081.00	19270	20240116	-30.88	10630	20230710	25.31	19270	-30.88	20240116	13080	1.83	20240604	19270	-30.88	20240116	10630	25.31	20230710	2.81	N	084730	500	55 억		460740	N	N	0	N	00	N
136	20240604	100614	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13330	-70	5	-0.52	212528280	16069	29.28	13480	13480	13080	17420	9380	13400	13225.98	4.15	0	-7896	13653	13526	13403	13276	13153	13525	13275	56	4020	500	9380	10	1	11109424	1481	10.85	0.83	12	0.14	1229.00	16081.00	19270	20240116	-30.83	10630	20230710	25.40	19270	-30.83	20240116	13080	1.91	20240604	19270	-30.83	20240116	10630	25.40	20230710	2.81	N	084730	500	55 억		460740	N	N	0	N	00	N
137	20240604	090615	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13280	-120	5	-0.90	46894000	3523	6.42	13480	13480	13280	17420	9380	13400	13310.81	4.15	0	-3432	13653	13526	13403	13276	13153	13525	13275	56	4020	500	9380	10	1	11109424	1475	10.81	0.83	12	0.03	1229.00	16081.00	19270	20240116	-31.08	10630	20230710	24.93	19270	-31.08	20240116	13280	0.00	20240604	19270	-31.08	20240116	10630	24.93	20230710	2.81	N	084730	500	55 억		460740	N	N	0	N	00	N
138	20240603	160608	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13400	110	2	0.83	730299890	54585	126.26	13400	13530	13280	17270	9310	13290	13379.39	4.11	0	4478	13723	13506	13393	13176	13063	13450	13120	56	3980	500	9300	10	1	11109424	1489	10.90	0.83	12	0.49	1229.00	16081.00	19270	20240116	-30.46	10630	20230710	26.06	19270	-30.46	20240116	13280	0.90	20240603	19270	-30.46	20240116	10630	26.06	20230710	2.84	N	084730	500	55 억		456209	N	N	0	N	00	N
139	20240603	150609	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13430	140	2	1.05	711575890	53189	123.03	13400	13530	13280	17270	9310	13290	13378.54	4.11	0	4740	13723	13506	13393	13176	13063	13450	13120	56	3980	500	9300	10	1	11109424	1492	10.93	0.84	12	0.48	1229.00	16081.00	19270	20240116	-30.31	10630	20230710	26.34	19270	-30.31	20240116	13280	1.13	20240603	19270	-30.31	20240116	10630	26.34	20230710	2.84	N	084730	500	55 억		456209	N	N	0	N	00	N
140	20240603	140606	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13450	160	2	1.20	558082580	41714	96.49	13400	13530	13280	17270	9310	13290	13379.16	4.11	0	3811	13723	13506	13393	13176	13063	13450	13120	56	3980	500	9300	10	1	11109424	1494	10.94	0.84	12	0.38	1229.00	16081.00	19270	20240116	-30.20	10630	20230710	26.53	19270	-30.20	20240116	13280	1.28	20240603	19270	-30.20	20240116	10630	26.53	20230710	2.84	N	084730	500	55 억		456209	N	N	0	N	00	N
141	20240603	130608	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13420	130	2	0.98	473344860	35419	81.93	13400	13480	13280	17270	9310	13290	13364.52	4.11	0	3432	13723	13506	13393	13176	13063	13450	13120	56	3980	500	9300	10	1	11109424	1491	10.92	0.83	12	0.32	1229.00	16081.00	19270	20240116	-30.36	10630	20230710	26.25	19270	-30.36	20240116	13280	1.05	20240603	19270	-30.36	20240116	10630	26.25	20230710	2.84	N	084730	500	55 억		456209	N	N	0	N	00	N
142	20240603	120608	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13370	80	2	0.60	392147180	29359	67.91	13400	13480	13280	17270	9310	13290	13357.37	4.11	0	4223	13723	13506	13393	13176	13063	13450	13120	56	3980	500	9300	10	1	11109424	1485	10.88	0.83	12	0.26	1229.00	16081.00	19270	20240116	-30.62	10630	20230710	25.78	19270	-30.62	20240116	13280	0.68	20240603	19270	-30.62	20240116	10630	25.78	20230710	2.84	N	084730	500	55 억		456209	N	N	0	N	00	N
143	20240603	110603	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13320	30	2	0.23	273810820	20482	47.38	13400	13480	13280	17270	9310	13290	13369.04	4.11	0	1175	13723	13506	13393	13176	13063	13450	13120	56	3980	500	9300	10	1	11109424	1480	10.84	0.83	12	0.18	1229.00	16081.00	19270	20240116	-30.88	10630	20230710	25.31	19270	-30.88	20240116	13280	0.30	20240603	19270	-30.88	20240116	10630	25.31	20230710	2.84	N	084730	500	55 억		456209	N	N	0	N	00	N
144	20240603	100601	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13340	50	2	0.38	182857620	13658	31.59	13400	13480	13280	17270	9310	13290	13389.59	4.11	0	1561	13723	13506	13393	13176	13063	13450	13120	56	3980	500	9300	10	1	11109424	1482	10.85	0.83	12	0.12	1229.00	16081.00	19270	20240116	-30.77	10630	20230710	25.49	19270	-30.77	20240116	13280	0.45	20240603	19270	-30.77	20240116	10630	25.49	20230710	2.84	N	084730	500	55 억		456209	N	N	0	N	00	N
145	20240603	090600	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	13370	80	2	0.60	25077400	1881	4.35	13400	13420	13290	17270	9310	13290	13336.25	4.11	0	-319	13723	13506	13393	13176	13063	13450	13120	56	3980	500	9300	10	1	11109424	1485	10.88	0.83	12	0.02	1229.00	16081.00	19270	20240116	-30.62	10630	20230710	25.78	19270	-30.62	20240116	13280	0.68	20240531	19270	-30.62	20240116	10630	25.78	20230710	2.84	N	084730	500	55 억		456209	N	N	0	N	00	N