KissMeData/138080/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	160900	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10550	-70	5	-0.66	65730250	6255	132.10	10730	10740	10470	13800	7440	10620	10508.37	1.55	0	-558	10933	10776	10643	10486	10353	10710	10420	53	3180	500	7640	10	1	10624095	1121	-3.31	0.97	12	0.06	-3183.00	10839.00	18920	20230919	-44.24	10400	20240619	1.44	17270	-38.91	20240116	10400	1.44	20240619	18920	-44.24	20230919	10400	1.44	20240619	1.39	N	138080	500	53 억		164881	N	N	151	N	00	N
3	20240628	150913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10500	-120	5	-1.13	61938230	5895	124.50	10730	10740	10470	13800	7440	10620	10506.91	1.55	0	-419	10933	10776	10643	10486	10353	10710	10420	53	3180	500	7640	10	1	10624095	1116	-3.30	0.97	12	0.06	-3183.00	10839.00	18920	20230919	-44.50	10400	20240619	0.96	17270	-39.20	20240116	10400	0.96	20240619	18920	-44.50	20230919	10400	0.96	20240619	1.39	N	138080	500	53 억		164881	N	N	12	N	00	N
4	20240628	140912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10520	-100	5	-0.94	48922830	4656	98.33	10730	10740	10470	13800	7440	10620	10507.48	1.55	0	299	10933	10776	10643	10486	10353	10710	10420	53	3180	500	7640	10	1	10624095	1118	-3.31	0.97	12	0.04	-3183.00	10839.00	18920	20230919	-44.40	10400	20240619	1.15	17270	-39.09	20240116	10400	1.15	20240619	18920	-44.40	20230919	10400	1.15	20240619	1.39	N	138080	500	53 억		164881	N	N	12	N	00	N
5	20240628	130911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10530	-90	5	-0.85	41213730	3923	82.85	10730	10740	10470	13800	7440	10620	10505.67	1.55	0	514	10933	10776	10643	10486	10353	10710	10420	53	3180	500	7640	10	1	10624095	1119	-3.31	0.97	12	0.04	-3183.00	10839.00	18920	20230919	-44.34	10400	20240619	1.25	17270	-39.03	20240116	10400	1.25	20240619	18920	-44.34	20230919	10400	1.25	20240619	1.39	N	138080	500	53 억		164881	N	N	12	N	00	N
6	20240628	120910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10520	-100	5	-0.94	36298800	3456	72.99	10730	10740	10470	13800	7440	10620	10503.12	1.55	0	589	10933	10776	10643	10486	10353	10710	10420	53	3180	500	7640	10	1	10624095	1118	-3.31	0.97	12	0.03	-3183.00	10839.00	18920	20230919	-44.40	10400	20240619	1.15	17270	-39.09	20240116	10400	1.15	20240619	18920	-44.40	20230919	10400	1.15	20240619	1.39	N	138080	500	53 억		164881	N	N	12	N	00	N
7	20240628	110855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10490	-130	5	-1.22	30881620	2941	62.11	10730	10740	10470	13800	7440	10620	10500.38	1.55	0	887	10933	10776	10643	10486	10353	10710	10420	53	3180	500	7640	10	1	10624095	1114	-3.30	0.97	12	0.03	-3183.00	10839.00	18920	20230919	-44.56	10400	20240619	0.87	17270	-39.26	20240116	10400	0.87	20240619	18920	-44.56	20230919	10400	0.87	20240619	1.39	N	138080	500	53 억		164881	N	N	12	N	00	N
8	20240628	100851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10470	-150	5	-1.41	23903850	2276	48.07	10730	10740	10470	13800	7440	10620	10502.57	1.55	0	786	10933	10776	10643	10486	10353	10710	10420	53	3180	500	7640	10	1	10624095	1112	-3.29	0.97	12	0.02	-3183.00	10839.00	18920	20230919	-44.66	10400	20240619	0.67	17270	-39.37	20240116	10400	0.67	20240619	18920	-44.66	20230919	10400	0.67	20240619	1.39	N	138080	500	53 억		164881	N	N	12	N	00	N
9	20240628	090853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10740	120	2	1.13	815690	76	1.61	10730	10740	10730	13800	7440	10620	10732.76	1.55	0	-34	10933	10776	10643	10486	10353	10710	10420	53	3180	500	7640	10	1	10624095	1141	-3.37	0.99	12	0.00	-3183.00	10839.00	18920	20230919	-43.23	10400	20240619	3.27	17270	-37.81	20240116	10400	3.27	20240619	18920	-43.23	20230919	10400	3.27	20240619	1.39	N	138080	500	53 억		164881	N	N	12	N	00	N
10	20240627	160847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10620	-40	5	-0.38	50282770	4735	27.72	10800	10800	10510	13850	7470	10660	10619.38	1.57	0	-1658	11173	10916	10733	10476	10293	10825	10385	53	3190	500	7670	10	1	10624095	1128	-3.34	0.98	12	0.04	-3183.00	10839.00	18920	20230919	-43.87	10400	20240619	2.12	17270	-38.51	20240116	10400	2.12	20240619	18920	-43.87	20230919	10400	2.12	20240619	1.39	N	138080	500	53 억		166575	N	N	12	N	00	N
11	20240627	150853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10620	-40	5	-0.38	45287130	4264	24.96	10800	10800	10510	13850	7470	10660	10620.81	1.57	0	-1403	11173	10916	10733	10476	10293	10825	10385	53	3190	500	7670	10	1	10624095	1128	-3.34	0.98	12	0.04	-3183.00	10839.00	18920	20230919	-43.87	10400	20240619	2.12	17270	-38.51	20240116	10400	2.12	20240619	18920	-43.87	20230919	10400	2.12	20240619	1.39	N	138080	500	53 억		166575	N	N	3	N	00	N
12	20240627	140850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10580	-80	5	-0.75	35536280	3338	19.54	10800	10800	10530	13850	7470	10660	10645.98	1.57	0	-1174	11173	10916	10733	10476	10293	10825	10385	53	3190	500	7670	10	1	10624095	1124	-3.32	0.98	12	0.03	-3183.00	10839.00	18920	20230919	-44.08	10400	20240619	1.73	17270	-38.74	20240116	10400	1.73	20240619	18920	-44.08	20230919	10400	1.73	20240619	1.39	N	138080	500	53 억		166575	N	N	3	N	00	N
13	20240627	130850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10610	-50	5	-0.47	30173820	2831	16.57	10800	10800	10530	13850	7470	10660	10658.36	1.57	0	-740	11173	10916	10733	10476	10293	10825	10385	53	3190	500	7670	10	1	10624095	1127	-3.33	0.98	12	0.03	-3183.00	10839.00	18920	20230919	-43.92	10400	20240619	2.02	17270	-38.56	20240116	10400	2.02	20240619	18920	-43.92	20230919	10400	2.02	20240619	1.39	N	138080	500	53 억		166575	N	N	3	N	00	N
14	20240627	120853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10560	-100	5	-0.94	26148640	2451	14.35	10800	10800	10530	13850	7470	10660	10668.56	1.57	0	-641	11173	10916	10733	10476	10293	10825	10385	53	3190	500	7670	10	1	10624095	1122	-3.32	0.97	12	0.02	-3183.00	10839.00	18920	20230919	-44.19	10400	20240619	1.54	17270	-38.85	20240116	10400	1.54	20240619	18920	-44.19	20230919	10400	1.54	20240619	1.39	N	138080	500	53 억		166575	N	N	3	N	00	N
15	20240627	110852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10670	10	2	0.09	20761890	1942	11.37	10800	10800	10620	13850	7470	10660	10690.98	1.57	0	-586	11173	10916	10733	10476	10293	10825	10385	53	3190	500	7670	10	1	10624095	1134	-3.35	0.98	12	0.02	-3183.00	10839.00	18920	20230919	-43.60	10400	20240619	2.60	17270	-38.22	20240116	10400	2.60	20240619	18920	-43.60	20230919	10400	2.60	20240619	1.39	N	138080	500	53 억		166575	N	N	3	N	00	N
16	20240627	100852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10680	20	2	0.19	8467210	791	4.63	10800	10800	10650	13850	7470	10660	10704.44	1.57	0	-449	11173	10916	10733	10476	10293	10825	10385	53	3190	500	7670	10	1	10624095	1135	-3.36	0.99	12	0.01	-3183.00	10839.00	18920	20230919	-43.55	10400	20240619	2.69	17270	-38.16	20240116	10400	2.69	20240619	18920	-43.55	20230919	10400	2.69	20240619	1.39	N	138080	500	53 억		166575	N	N	3	N	00	N
17	20240627	090851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10790	130	2	1.22	2363040	219	1.28	10800	10800	10790	13850	7470	10660	10790.14	1.57	0	-99	11173	10916	10733	10476	10293	10825	10385	53	3190	500	7670	10	1	10624095	1146	-3.39	1.00	12	0.00	-3183.00	10839.00	18920	20230919	-42.97	10400	20240619	3.75	17270	-37.52	20240116	10400	3.75	20240619	18920	-42.97	20230919	10400	3.75	20240619	1.39	N	138080	500	53 억		166575	N	N	3	N	00	N
18	20240626	160848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10660	150	2	1.43	183415390	17081	143.53	10730	10990	10550	13660	7360	10510	10737.98	1.60	0	-3128	11356	10932	10676	10252	9996	11145	10465	53	3150	500	7560	10	1	10624095	1133	-3.35	0.98	12	0.16	-3183.00	10839.00	18920	20230919	-43.66	10400	20240619	2.50	17270	-38.27	20240116	10400	2.50	20240619	18920	-43.66	20230919	10400	2.50	20240619	1.40	N	138080	500	53 억		169748	N	N	3	N	00	N
19	20240626	150851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10710	200	2	1.90	180236960	16783	141.02	10730	10990	10550	13660	7360	10510	10739.26	1.60	0	-2988	11356	10932	10676	10252	9996	11145	10465	53	3150	500	7560	10	1	10624095	1138	-3.36	0.99	12	0.16	-3183.00	10839.00	18920	20230919	-43.39	10400	20240619	2.98	17270	-37.98	20240116	10400	2.98	20240619	18920	-43.39	20230919	10400	2.98	20240619	1.40	N	138080	500	53 억		169748	N	N	1	N	00	N
20	20240626	140849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10620	110	2	1.05	87946800	8235	69.20	10730	10870	10550	13660	7360	10510	10679.64	1.60	0	-1682	11356	10932	10676	10252	9996	11145	10465	53	3150	500	7560	10	1	10624095	1128	-3.34	0.98	12	0.08	-3183.00	10839.00	18920	20230919	-43.87	10400	20240619	2.12	17270	-38.51	20240116	10400	2.12	20240619	18920	-43.87	20230919	10400	2.12	20240619	1.40	N	138080	500	53 억		169748	N	N	1	N	00	N
21	20240626	130851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10670	160	2	1.52	83081260	7777	65.35	10730	10870	10550	13660	7360	10510	10682.94	1.60	0	-1593	11356	10932	10676	10252	9996	11145	10465	53	3150	500	7560	10	1	10624095	1134	-3.35	0.98	12	0.07	-3183.00	10839.00	18920	20230919	-43.60	10400	20240619	2.60	17270	-38.22	20240116	10400	2.60	20240619	18920	-43.60	20230919	10400	2.60	20240619	1.40	N	138080	500	53 억		169748	N	N	1	N	00	N
22	20240626	120850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10690	180	2	1.71	76009090	7112	59.76	10730	10870	10550	13660	7360	10510	10687.44	1.60	0	-1309	11356	10932	10676	10252	9996	11145	10465	53	3150	500	7560	10	1	10624095	1136	-3.36	0.99	12	0.07	-3183.00	10839.00	18920	20230919	-43.50	10400	20240619	2.79	17270	-38.10	20240116	10400	2.79	20240619	18920	-43.50	20230919	10400	2.79	20240619	1.40	N	138080	500	53 억		169748	N	N	1	N	00	N
23	20240626	110850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10660	150	2	1.43	72920930	6822	57.32	10730	10870	10550	13660	7360	10510	10689.08	1.60	0	-1219	11356	10932	10676	10252	9996	11145	10465	53	3150	500	7560	10	1	10624095	1133	-3.35	0.98	12	0.06	-3183.00	10839.00	18920	20230919	-43.66	10400	20240619	2.50	17270	-38.27	20240116	10400	2.50	20240619	18920	-43.66	20230919	10400	2.50	20240619	1.40	N	138080	500	53 억		169748	N	N	1	N	00	N
24	20240626	100848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10570	60	2	0.57	25286620	2388	20.07	10730	10740	10550	13660	7360	10510	10589.04	1.60	0	687	11356	10932	10676	10252	9996	11145	10465	53	3150	500	7560	10	1	10624095	1123	-3.32	0.98	12	0.02	-3183.00	10839.00	18920	20230919	-44.13	10400	20240619	1.63	17270	-38.80	20240116	10400	1.63	20240619	18920	-44.13	20230919	10400	1.63	20240619	1.40	N	138080	500	53 억		169748	N	N	1	N	00	N
25	20240626	090850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10590	80	2	0.76	2832830	266	2.24	10730	10740	10580	13660	7360	10510	10649.74	1.60	0	35	11356	10932	10676	10252	9996	11145	10465	53	3150	500	7560	10	1	10624095	1125	-3.33	0.98	12	0.00	-3183.00	10839.00	18920	20230919	-44.03	10400	20240619	1.83	17270	-38.68	20240116	10400	1.83	20240619	18920	-44.03	20230919	10400	1.83	20240619	1.40	N	138080	500	53 억		169748	N	N	1	N	00	N
26	20240625	160848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10510	-70	5	-0.66	124971010	11891	50.24	10420	11100	10420	13750	7410	10580	10509.71	1.62	0	-1827	11020	10800	10630	10410	10240	10775	10385	53	3170	500	7610	10	1	10624095	1117	-3.30	0.97	12	0.11	-3183.00	10839.00	18920	20230919	-44.45	10400	20240619	1.06	17270	-39.14	20240116	10400	1.06	20240619	18920	-44.45	20230919	10400	1.06	20240619	1.39	N	138080	500	53 억		171650	N	N	1	N	00	N
27	20240625	150846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10520	-60	5	-0.57	119329590	11355	47.97	10420	11100	10420	13750	7410	10580	10508.99	1.62	0	-1567	11020	10800	10630	10410	10240	10775	10385	53	3170	500	7610	10	1	10624095	1118	-3.31	0.97	12	0.11	-3183.00	10839.00	18920	20230919	-44.40	10400	20240619	1.15	17270	-39.09	20240116	10400	1.15	20240619	18920	-44.40	20230919	10400	1.15	20240619	1.39	N	138080	500	53 억		171650	N	N	1	N	00	N
28	20240625	140848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10470	-110	5	-1.04	95516700	9130	38.57	10420	10550	10420	13750	7410	10580	10461.85	1.62	0	-1033	11020	10800	10630	10410	10240	10775	10385	53	3170	500	7610	10	1	10624095	1112	-3.29	0.97	12	0.09	-3183.00	10839.00	18920	20230919	-44.66	10400	20240619	0.67	17270	-39.37	20240116	10400	0.67	20240619	18920	-44.66	20230919	10400	0.67	20240619	1.39	N	138080	500	53 억		171650	N	N	1	N	00	N
29	20240625	130849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10480	-100	5	-0.95	85606390	8185	34.58	10420	10550	10420	13750	7410	10580	10458.94	1.62	0	-1153	11020	10800	10630	10410	10240	10775	10385	53	3170	500	7610	10	1	10624095	1113	-3.29	0.97	12	0.08	-3183.00	10839.00	18920	20230919	-44.61	10400	20240619	0.77	17270	-39.32	20240116	10400	0.77	20240619	18920	-44.61	20230919	10400	0.77	20240619	1.39	N	138080	500	53 억		171650	N	N	1	N	00	N
30	20240625	120851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10470	-110	5	-1.04	80940510	7739	32.70	10420	10550	10420	13750	7410	10580	10458.78	1.62	0	-1044	11020	10800	10630	10410	10240	10775	10385	53	3170	500	7610	10	1	10624095	1112	-3.29	0.97	12	0.07	-3183.00	10839.00	18920	20230919	-44.66	10400	20240619	0.67	17270	-39.37	20240116	10400	0.67	20240619	18920	-44.66	20230919	10400	0.67	20240619	1.39	N	138080	500	53 억		171650	N	N	1	N	00	N
31	20240625	110850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10500	-80	5	-0.76	58824440	5621	23.75	10420	10550	10420	13750	7410	10580	10465.12	1.62	0	-565	11020	10800	10630	10410	10240	10775	10385	53	3170	500	7610	10	1	10624095	1116	-3.30	0.97	12	0.05	-3183.00	10839.00	18920	20230919	-44.50	10400	20240619	0.96	17270	-39.20	20240116	10400	0.96	20240619	18920	-44.50	20230919	10400	0.96	20240619	1.39	N	138080	500	53 억		171650	N	N	1	N	00	N
32	20240625	100848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10490	-90	5	-0.85	40184780	3842	16.23	10420	10540	10420	13750	7410	10580	10459.34	1.62	0	-377	11020	10800	10630	10410	10240	10775	10385	53	3170	500	7610	10	1	10624095	1114	-3.30	0.97	12	0.04	-3183.00	10839.00	18920	20230919	-44.56	10400	20240619	0.87	17270	-39.26	20240116	10400	0.87	20240619	18920	-44.56	20230919	10400	0.87	20240619	1.39	N	138080	500	53 억		171650	N	N	1	N	00	N
33	20240625	090848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10460	-120	5	-1.13	3502780	335	1.42	10420	10540	10420	13750	7410	10580	10456.06	1.62	0	-64	11020	10800	10630	10410	10240	10775	10385	53	3170	500	7610	10	1	10624095	1111	-3.29	0.97	12	0.00	-3183.00	10839.00	18920	20230919	-44.71	10400	20240619	0.58	17270	-39.43	20240116	10400	0.58	20240619	18920	-44.71	20230919	10400	0.58	20240619	1.39	N	138080	500	53 억		171650	N	N	1	N	00	N
34	20240624	160845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10580	0	3	0.00	250348870	23575	100.81	10580	10850	10460	13750	7410	10580	10619.27	1.64	0	-1619	11273	10926	10753	10406	10233	10840	10320	53	3170	500	7610	10	1	10624095	1124	-3.32	0.98	12	0.22	-3183.00	10839.00	18920	20230919	-44.08	10400	20240619	1.73	17270	-38.74	20240116	10400	1.73	20240619	18920	-44.08	20230919	10400	1.73	20240619	1.50	N	138080	500	53 억		173781	N	N	1	N	00	N
35	20240624	150845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10500	-80	5	-0.76	239800520	22572	96.52	10580	10850	10490	13750	7410	10580	10623.80	1.64	0	-1257	11273	10926	10753	10406	10233	10840	10320	53	3170	500	7610	10	1	10624095	1116	-3.30	0.97	12	0.21	-3183.00	10839.00	18920	20230919	-44.50	10400	20240619	0.96	17270	-39.20	20240116	10400	0.96	20240619	18920	-44.50	20230919	10400	0.96	20240619	1.50	N	138080	500	53 억		173781	N	N	87	N	00	N
36	20240624	140846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10700	120	2	1.13	114253990	10690	45.71	10580	10850	10520	13750	7410	10580	10687.93	1.64	0	-1762	11273	10926	10753	10406	10233	10840	10320	53	3170	500	7610	10	1	10624095	1137	-3.36	0.99	12	0.10	-3183.00	10839.00	18920	20230919	-43.45	10400	20240619	2.88	17270	-38.04	20240116	10400	2.88	20240619	18920	-43.45	20230919	10400	2.88	20240619	1.50	N	138080	500	53 억		173781	N	N	87	N	00	N
37	20240624	130843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10690	110	2	1.04	89952250	8422	36.01	10580	10850	10520	13750	7410	10580	10680.63	1.64	0	-1413	11273	10926	10753	10406	10233	10840	10320	53	3170	500	7610	10	1	10624095	1136	-3.36	0.99	12	0.08	-3183.00	10839.00	18920	20230919	-43.50	10400	20240619	2.79	17270	-38.10	20240116	10400	2.79	20240619	18920	-43.50	20230919	10400	2.79	20240619	1.50	N	138080	500	53 억		173781	N	N	87	N	00	N
38	20240624	120846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10700	120	2	1.13	85604520	8015	34.27	10580	10850	10520	13750	7410	10580	10680.54	1.64	0	-1398	11273	10926	10753	10406	10233	10840	10320	53	3170	500	7610	10	1	10624095	1137	-3.36	0.99	12	0.08	-3183.00	10839.00	18920	20230919	-43.45	10400	20240619	2.88	17270	-38.04	20240116	10400	2.88	20240619	18920	-43.45	20230919	10400	2.88	20240619	1.50	N	138080	500	53 억		173781	N	N	87	N	00	N
39	20240624	110848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10820	240	2	2.27	84063830	7871	33.66	10580	10850	10520	13750	7410	10580	10680.20	1.64	0	-1385	11273	10926	10753	10406	10233	10840	10320	53	3170	500	7610	10	1	10624095	1150	-3.40	1.00	12	0.07	-3183.00	10839.00	18920	20230919	-42.81	10400	20240619	4.04	17270	-37.35	20240116	10400	4.04	20240619	18920	-42.81	20230919	10400	4.04	20240619	1.50	N	138080	500	53 억		173781	N	N	87	N	00	N
40	20240624	100845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10830	250	2	2.36	32828250	3074	13.15	10580	10850	10520	13750	7410	10580	10679.33	1.64	0	-436	11273	10926	10753	10406	10233	10840	10320	53	3170	500	7610	10	1	10624095	1151	-3.40	1.00	12	0.03	-3183.00	10839.00	18920	20230919	-42.76	10400	20240619	4.13	17270	-37.29	20240116	10400	4.13	20240619	18920	-42.76	20230919	10400	4.13	20240619	1.50	N	138080	500	53 억		173781	N	N	87	N	00	N
41	20240624	090846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10620	40	2	0.38	995460	94	0.40	10580	10640	10580	13750	7410	10580	10590.00	1.64	0	16	11273	10926	10753	10406	10233	10840	10320	53	3170	500	7610	10	1	10624095	1128	-3.34	0.98	12	0.00	-3183.00	10839.00	18920	20230919	-43.87	10400	20240619	2.12	17270	-38.51	20240116	10400	2.12	20240619	18920	-43.87	20230919	10400	2.12	20240619	1.50	N	138080	500	53 억		173781	N	N	87	N	00	N
42	20240621	160817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10580	-410	5	-3.73	248131170	23165	33.97	11080	11100	10580	14280	7700	10990	10711.51	1.75	0	-11505	11616	11302	10896	10582	10176	11460	10740	53	3290	500	7910	10	1	10624095	1124	-3.32	0.98	12	0.22	-3183.00	10839.00	18920	20230919	-44.08	10400	20240619	1.73	17270	-38.74	20240116	10400	1.73	20240619	18920	-44.08	20230919	10400	1.73	20240619	1.54	N	138080	500	53 억		185465	N	N	87	N	00	N
43	20240621	150817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10690	-300	5	-2.73	198797120	18517	27.16	11080	11100	10650	14280	7700	10990	10735.92	1.75	0	-8376	11616	11302	10896	10582	10176	11460	10740	53	3290	500	7910	10	1	10624095	1136	-3.36	0.99	12	0.17	-3183.00	10839.00	18920	20230919	-43.50	10400	20240619	2.79	17270	-38.10	20240116	10400	2.79	20240619	18920	-43.50	20230919	10400	2.79	20240619	1.54	N	138080	500	53 억		185465	N	N	17	N	00	N
44	20240621	140816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10690	-300	5	-2.73	168012910	15633	22.93	11080	11100	10650	14280	7700	10990	10747.32	1.75	0	-7124	11616	11302	10896	10582	10176	11460	10740	53	3290	500	7910	10	1	10624095	1136	-3.36	0.99	12	0.15	-3183.00	10839.00	18920	20230919	-43.50	10400	20240619	2.79	17270	-38.10	20240116	10400	2.79	20240619	18920	-43.50	20230919	10400	2.79	20240619	1.54	N	138080	500	53 억		185465	N	N	17	N	00	N
45	20240621	130817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10690	-300	5	-2.73	141696220	13168	19.31	11080	11100	10690	14280	7700	10990	10760.65	1.75	0	-5417	11616	11302	10896	10582	10176	11460	10740	53	3290	500	7910	10	1	10624095	1136	-3.36	0.99	12	0.12	-3183.00	10839.00	18920	20230919	-43.50	10400	20240619	2.79	17270	-38.10	20240116	10400	2.79	20240619	18920	-43.50	20230919	10400	2.79	20240619	1.54	N	138080	500	53 억		185465	N	N	17	N	00	N
46	20240621	120820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10780	-210	5	-1.91	119513450	11096	16.27	11080	11100	10690	14280	7700	10990	10770.86	1.75	0	-3755	11616	11302	10896	10582	10176	11460	10740	53	3290	500	7910	10	1	10624095	1145	-3.39	0.99	12	0.10	-3183.00	10839.00	18920	20230919	-43.02	10400	20240619	3.65	17270	-37.58	20240116	10400	3.65	20240619	18920	-43.02	20230919	10400	3.65	20240619	1.54	N	138080	500	53 억		185465	N	N	17	N	00	N
47	20240621	110817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10780	-210	5	-1.91	95396560	8848	12.98	11080	11100	10690	14280	7700	10990	10781.71	1.75	0	-1769	11616	11302	10896	10582	10176	11460	10740	53	3290	500	7910	10	1	10624095	1145	-3.39	0.99	12	0.08	-3183.00	10839.00	18920	20230919	-43.02	10400	20240619	3.65	17270	-37.58	20240116	10400	3.65	20240619	18920	-43.02	20230919	10400	3.65	20240619	1.54	N	138080	500	53 억		185465	N	N	17	N	00	N
48	20240621	100815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10820	-170	5	-1.55	44244960	4104	6.02	11080	11100	10690	14280	7700	10990	10780.94	1.75	0	-790	11616	11302	10896	10582	10176	11460	10740	53	3290	500	7910	10	1	10624095	1150	-3.40	1.00	12	0.04	-3183.00	10839.00	18920	20230919	-42.81	10400	20240619	4.04	17270	-37.35	20240116	10400	4.04	20240619	18920	-42.81	20230919	10400	4.04	20240619	1.54	N	138080	500	53 억		185465	N	N	17	N	00	N
49	20240621	090820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10930	-60	5	-0.55	2372940	217	0.32	11080	11100	10900	14280	7700	10990	10935.21	1.75	0	-15	11616	11302	10896	10582	10176	11460	10740	53	3290	500	7910	10	1	10624095	1161	-3.43	1.01	12	0.00	-3183.00	10839.00	18920	20230919	-42.23	10400	20240619	5.10	17270	-36.71	20240116	10400	5.10	20240619	18920	-42.23	20230919	10400	5.10	20240619	1.54	N	138080	500	53 억		185465	N	N	17	N	00	N
50	20240620	160814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10990	500	2	4.77	740611010	68008	187.52	10490	11210	10490	13630	7350	10490	10890.05	1.73	0	1436	11016	10752	10576	10312	10136	10665	10225	53	3140	500	7550	10	1	10624095	1168	-3.45	1.01	12	0.64	-3183.00	10839.00	18920	20230919	-41.91	10400	20240619	5.67	17270	-36.36	20240116	10400	5.67	20240619	18920	-41.91	20230919	10400	5.67	20240619	1.52	N	138080	500	53 억		184275	N	N	17	N	00	N
51	20240620	150815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11070	580	2	5.53	694305130	63800	175.91	10490	11210	10490	13630	7350	10490	10882.53	1.73	0	4896	11016	10752	10576	10312	10136	10665	10225	53	3140	500	7550	10	1	10624095	1176	-3.48	1.02	12	0.60	-3183.00	10839.00	18920	20230919	-41.49	10400	20240619	6.44	17270	-35.90	20240116	10400	6.44	20240619	18920	-41.49	20230919	10400	6.44	20240619	1.52	N	138080	500	53 억		184275	N	N	311	N	00	N
52	20240620	140816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10860	370	2	3.53	521737830	48147	132.75	10490	11210	10490	13630	7350	10490	10836.35	1.73	0	3896	11016	10752	10576	10312	10136	10665	10225	53	3140	500	7550	10	1	10624095	1154	-3.41	1.00	12	0.45	-3183.00	10839.00	18920	20230919	-42.60	10400	20240619	4.42	17270	-37.12	20240116	10400	4.42	20240619	18920	-42.60	20230919	10400	4.42	20240619	1.52	N	138080	500	53 억		184275	N	N	311	N	00	N
53	20240620	130816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10920	430	2	4.10	495305150	45725	126.08	10490	11210	10490	13630	7350	10490	10832.26	1.73	0	2851	11016	10752	10576	10312	10136	10665	10225	53	3140	500	7550	10	1	10624095	1160	-3.43	1.01	12	0.43	-3183.00	10839.00	18920	20230919	-42.28	10400	20240619	5.00	17270	-36.77	20240116	10400	5.00	20240619	18920	-42.28	20230919	10400	5.00	20240619	1.52	N	138080	500	53 억		184275	N	N	311	N	00	N
54	20240620	120815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10900	410	2	3.91	463187490	42775	117.94	10490	11210	10490	13630	7350	10490	10828.46	1.73	0	888	11016	10752	10576	10312	10136	10665	10225	53	3140	500	7550	10	1	10624095	1158	-3.42	1.01	12	0.40	-3183.00	10839.00	18920	20230919	-42.39	10400	20240619	4.81	17270	-36.88	20240116	10400	4.81	20240619	18920	-42.39	20230919	10400	4.81	20240619	1.52	N	138080	500	53 억		184275	N	N	311	N	00	N
55	20240620	110817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10940	450	2	4.29	438774240	40533	111.76	10490	11210	10490	13630	7350	10490	10825.11	1.73	0	873	11016	10752	10576	10312	10136	10665	10225	53	3140	500	7550	10	1	10624095	1162	-3.44	1.01	12	0.38	-3183.00	10839.00	18920	20230919	-42.18	10400	20240619	5.19	17270	-36.65	20240116	10400	5.19	20240619	18920	-42.18	20230919	10400	5.19	20240619	1.52	N	138080	500	53 억		184275	N	N	311	N	00	N
56	20240620	100814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10710	220	2	2.10	302644000	28062	77.37	10490	11210	10490	13630	7350	10490	10784.83	1.73	0	-711	11016	10752	10576	10312	10136	10665	10225	53	3140	500	7550	10	1	10624095	1138	-3.36	0.99	12	0.26	-3183.00	10839.00	18920	20230919	-43.39	10400	20240619	2.98	17270	-37.98	20240116	10400	2.98	20240619	18920	-43.39	20230919	10400	2.98	20240619	1.52	N	138080	500	53 억		184275	N	N	311	N	00	N
57	20240620	090820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10600	110	2	1.05	70044600	6618	18.25	10490	10680	10490	13630	7350	10490	10583.95	1.73	0	-3715	11016	10752	10576	10312	10136	10665	10225	53	3140	500	7550	10	1	10624095	1126	-3.33	0.98	12	0.06	-3183.00	10839.00	18920	20230919	-43.97	10400	20240619	1.92	17270	-38.62	20240116	10400	1.92	20240619	18920	-43.97	20230919	10400	1.92	20240619	1.52	N	138080	500	53 억		184275	N	N	311	N	00	N
58	20240619	160811	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10490	-270	5	-2.51	381743300	36241	145.27	10680	10840	10400	13980	7540	10760	10533.50	1.72	0	1339	11200	10980	10820	10600	10440	10900	10520	53	3220	500	7740	10	1	10624095	1114	-3.30	0.97	12	0.34	-3183.00	10839.00	18920	20230919	-44.56	10400	20240619	0.87	17270	-39.26	20240116	10400	0.87	20240619	18920	-44.56	20230919	10400	0.87	20240619	1.48	N	138080	500	53 억		182270	N	N	311	N	00	N
59	20240619	150810	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10430	-330	5	-3.07	353613550	33550	134.48	10680	10840	10400	13980	7540	10760	10539.90	1.72	0	1845	11200	10980	10820	10600	10440	10900	10520	53	3220	500	7740	10	1	10624095	1108	-3.28	0.96	12	0.32	-3183.00	10839.00	18920	20230919	-44.87	10400	20240619	0.29	17270	-39.61	20240116	10400	0.29	20240619	18920	-44.87	20230919	10400	0.29	20240619	1.48	N	138080	500	53 억		182270	N	N	261	N	00	N
60	20240619	140817	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10440	-320	5	-2.97	292234240	27671	110.91	10680	10840	10400	13980	7540	10760	10561.03	1.72	0	911	11200	10980	10820	10600	10440	10900	10520	53	3220	500	7740	10	1	10624095	1109	-3.28	0.96	12	0.26	-3183.00	10839.00	18920	20230919	-44.82	10400	20240619	0.38	17270	-39.55	20240116	10400	0.38	20240619	18920	-44.82	20230919	10400	0.38	20240619	1.48	N	138080	500	53 억		182270	N	N	261	N	00	N
61	20240619	130808	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10580	-180	5	-1.67	157118810	14739	59.08	10680	10840	10540	13980	7540	10760	10660.07	1.72	0	-763	11200	10980	10820	10600	10440	10900	10520	53	3220	500	7740	10	1	10624095	1124	-3.32	0.98	12	0.14	-3183.00	10839.00	18920	20230919	-44.08	10540	20240619	0.38	17270	-38.74	20240116	10540	0.38	20240619	18920	-44.08	20230919	10540	0.38	20240619	1.48	N	138080	500	53 억		182270	N	N	261	N	00	N
62	20240619	120809	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10640	-120	5	-1.12	108842810	10178	40.80	10680	10840	10620	13980	7540	10760	10693.93	1.72	0	-549	11200	10980	10820	10600	10440	10900	10520	53	3220	500	7740	10	1	10624095	1130	-3.34	0.98	12	0.10	-3183.00	10839.00	18920	20230919	-43.76	10620	20240619	0.19	17270	-38.39	20240116	10620	0.19	20240619	18920	-43.76	20230919	10620	0.19	20240619	1.48	N	138080	500	53 억		182270	N	N	261	N	00	N
63	20240619	110812	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10710	-50	5	-0.46	86204120	8050	32.27	10680	10840	10620	13980	7540	10760	10708.59	1.72	0	33	11200	10980	10820	10600	10440	10900	10520	53	3220	500	7740	10	1	10624095	1138	-3.36	0.99	12	0.08	-3183.00	10839.00	18920	20230919	-43.39	10620	20240619	0.85	17270	-37.98	20240116	10620	0.85	20240619	18920	-43.39	20230919	10620	0.85	20240619	1.48	N	138080	500	53 억		182270	N	N	261	N	00	N
64	20240619	100812	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10740	-20	5	-0.19	55827130	5212	20.89	10680	10840	10620	13980	7540	10760	10711.27	1.72	0	541	11200	10980	10820	10600	10440	10900	10520	53	3220	500	7740	10	1	10624095	1141	-3.37	0.99	12	0.05	-3183.00	10839.00	18920	20230919	-43.23	10620	20240619	1.13	17270	-37.81	20240116	10620	1.13	20240619	18920	-43.23	20230919	10620	1.13	20240619	1.48	N	138080	500	53 억		182270	N	N	261	N	00	N
65	20240619	090819	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10640	-120	5	-1.12	6874740	645	2.59	10680	10750	10620	13980	7540	10760	10658.51	1.72	0	-152	11200	10980	10820	10600	10440	10900	10520	53	3220	500	7740	10	1	10624095	1130	-3.34	0.98	12	0.01	-3183.00	10839.00	18920	20230919	-43.76	10620	20240619	0.19	17270	-38.39	20240116	10620	0.19	20240619	18920	-43.76	20230919	10620	0.19	20240619	1.48	N	138080	500	53 억		182270	N	N	261	N	00	N
66	20240618	160806	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10760	0	3	0.00	268115710	24947	92.33	11040	11040	10660	13980	7540	10760	10747.41	1.78	0	-6147	11213	10986	10843	10616	10473	10915	10545	53	3220	500	7740	10	1	10624095	1143	-3.38	0.99	12	0.23	-3183.00	10839.00	18920	20230919	-43.13	10660	20240618	0.94	17270	-37.70	20240116	10660	0.94	20240618	18920	-43.13	20230919	10660	0.94	20240618	1.47	N	138080	500	53 억		188813	N	N	261	N	00	N
67	20240618	150805	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10690	-70	5	-0.65	239520510	22273	82.43	11040	11040	10660	13980	7540	10760	10753.85	1.78	0	-5337	11213	10986	10843	10616	10473	10915	10545	53	3220	500	7740	10	1	10624095	1136	-3.36	0.99	12	0.21	-3183.00	10839.00	18920	20230919	-43.50	10660	20240618	0.28	17270	-38.10	20240116	10660	0.28	20240618	18920	-43.50	20230919	10660	0.28	20240618	1.47	N	138080	500	53 억		188813	N	N	36	N	00	N
68	20240618	140807	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10720	-40	5	-0.37	201429040	18707	69.24	11040	11040	10660	13980	7540	10760	10767.58	1.78	0	-5241	11213	10986	10843	10616	10473	10915	10545	53	3220	500	7740	10	1	10624095	1139	-3.37	0.99	12	0.18	-3183.00	10839.00	18920	20230919	-43.34	10660	20240618	0.56	17270	-37.93	20240116	10660	0.56	20240618	18920	-43.34	20230919	10660	0.56	20240618	1.47	N	138080	500	53 억		188813	N	N	36	N	00	N
69	20240618	130811	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10680	-80	5	-0.74	152726240	14176	52.47	11040	11040	10660	13980	7540	10760	10773.58	1.78	0	-3704	11213	10986	10843	10616	10473	10915	10545	53	3220	500	7740	10	1	10624095	1135	-3.36	0.99	12	0.13	-3183.00	10839.00	18920	20230919	-43.55	10660	20240618	0.19	17270	-38.16	20240116	10660	0.19	20240618	18920	-43.55	20230919	10660	0.19	20240618	1.47	N	138080	500	53 억		188813	N	N	36	N	00	N
70	20240618	120810	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10710	-50	5	-0.46	120061110	11124	41.17	11040	11040	10700	13980	7540	10760	10792.98	1.78	0	-2956	11213	10986	10843	10616	10473	10915	10545	53	3220	500	7740	10	1	10624095	1138	-3.36	0.99	12	0.10	-3183.00	10839.00	18920	20230919	-43.39	10700	20240618	0.09	17270	-37.98	20240116	10700	0.09	20240618	18920	-43.39	20230919	10700	0.09	20240618	1.47	N	138080	500	53 억		188813	N	N	36	N	00	N
71	20240618	110807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10720	-40	5	-0.37	98329620	9097	33.67	11040	11040	10710	13980	7540	10760	10809.02	1.78	0	-2852	11213	10986	10843	10616	10473	10915	10545	53	3220	500	7740	10	1	10624095	1139	-3.37	0.99	12	0.09	-3183.00	10839.00	18920	20230919	-43.34	10700	20240617	0.19	17270	-37.93	20240116	10700	0.19	20240617	18920	-43.34	20230919	10700	0.19	20240617	1.47	N	138080	500	53 억		188813	N	N	36	N	00	N
72	20240618	100807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10780	20	2	0.19	66222450	6112	22.62	11040	11040	10730	13980	7540	10760	10834.82	1.78	0	-2343	11213	10986	10843	10616	10473	10915	10545	53	3220	500	7740	10	1	10624095	1145	-3.39	0.99	12	0.06	-3183.00	10839.00	18920	20230919	-43.02	10700	20240617	0.75	17270	-37.58	20240116	10700	0.75	20240617	18920	-43.02	20230919	10700	0.75	20240617	1.47	N	138080	500	53 억		188813	N	N	36	N	00	N
73	20240618	090816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10820	60	2	0.56	24447500	2243	8.30	11040	11040	10730	13980	7540	10760	10899.47	1.78	0	-879	11213	10986	10843	10616	10473	10915	10545	53	3220	500	7740	10	1	10624095	1150	-3.40	1.00	12	0.02	-3183.00	10839.00	18920	20230919	-42.81	10700	20240617	1.12	17270	-37.35	20240116	10700	1.12	20240617	18920	-42.81	20230919	10700	1.12	20240617	1.47	N	138080	500	53 억		188813	N	N	36	N	00	N
74	20240617	160801	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10760	-240	5	-2.18	291840190	27016	32.01	11000	11070	10700	14300	7700	11000	10802.59	1.79	0	-1488	11693	11346	11073	10726	10453	11210	10590	53	3300	500	7920	10	1	10624095	1143	-3.38	0.99	12	0.25	-3183.00	10839.00	18920	20230919	-43.13	10700	20240617	0.56	17270	-37.70	20240116	10700	0.56	20240617	18920	-43.13	20230919	10700	0.56	20240617	1.44	N	138080	500	53 억		190295	N	N	36	N	00	N
75	20240617	150807	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10750	-250	5	-2.27	278295180	25757	30.52	11000	11070	10700	14300	7700	11000	10804.64	1.79	0	-1296	11693	11346	11073	10726	10453	11210	10590	53	3300	500	7920	10	1	10624095	1142	-3.38	0.99	12	0.24	-3183.00	10839.00	18920	20230919	-43.18	10700	20240617	0.47	17270	-37.75	20240116	10700	0.47	20240617	18920	-43.18	20230919	10700	0.47	20240617	1.44	N	138080	500	53 억		190295	N	N	252	N	00	N
76	20240617	140759	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10750	-250	5	-2.27	257337090	23804	28.20	11000	11070	10700	14300	7700	11000	10810.67	1.79	0	-1398	11693	11346	11073	10726	10453	11210	10590	53	3300	500	7920	10	1	10624095	1142	-3.38	0.99	12	0.22	-3183.00	10839.00	18920	20230919	-43.18	10700	20240617	0.47	17270	-37.75	20240116	10700	0.47	20240617	18920	-43.18	20230919	10700	0.47	20240617	1.44	N	138080	500	53 억		190295	N	N	252	N	00	N
77	20240617	130758	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10720	-280	5	-2.55	191665030	17683	20.95	11000	11070	10720	14300	7700	11000	10838.94	1.79	0	-1350	11693	11346	11073	10726	10453	11210	10590	53	3300	500	7920	10	1	10624095	1139	-3.37	0.99	12	0.17	-3183.00	10839.00	18920	20230919	-43.34	10720	20240617	0.00	17270	-37.93	20240116	10720	0.00	20240617	18920	-43.34	20230919	10720	0.00	20240617	1.44	N	138080	500	53 억		190295	N	N	252	N	00	N
78	20240617	120800	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10850	-150	5	-1.36	145406930	13392	15.87	11000	11070	10780	14300	7700	11000	10857.75	1.79	0	-1389	11693	11346	11073	10726	10453	11210	10590	53	3300	500	7920	10	1	10624095	1153	-3.41	1.00	12	0.13	-3183.00	10839.00	18920	20230919	-42.65	10780	20240617	0.65	17270	-37.17	20240116	10780	0.65	20240617	18920	-42.65	20230919	10780	0.65	20240617	1.44	N	138080	500	53 억		190295	N	N	252	N	00	N
79	20240617	110753	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10870	-130	5	-1.18	98500950	9055	10.73	11000	11070	10800	14300	7700	11000	10878.07	1.79	0	-1575	11693	11346	11073	10726	10453	11210	10590	53	3300	500	7920	10	1	10624095	1155	-3.42	1.00	12	0.09	-3183.00	10839.00	18920	20230919	-42.55	10800	20240617	0.65	17270	-37.06	20240116	10800	0.65	20240617	18920	-42.55	20230919	10800	0.65	20240617	1.44	N	138080	500	53 억		190295	N	N	252	N	00	N
80	20240617	100754	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10840	-160	5	-1.45	67723180	6214	7.36	11000	11070	10800	14300	7700	11000	10898.48	1.79	0	-1366	11693	11346	11073	10726	10453	11210	10590	53	3300	500	7920	10	1	10624095	1152	-3.41	1.00	12	0.06	-3183.00	10839.00	18920	20230919	-42.71	10800	20240617	0.37	17270	-37.23	20240116	10800	0.37	20240617	18920	-42.71	20230919	10800	0.37	20240617	1.44	N	138080	500	53 억		190295	N	N	252	N	00	N
81	20240617	090759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10950	-50	5	-0.45	18862110	1714	2.03	11000	11070	10950	14300	7700	11000	11004.73	1.79	0	-602	11693	11346	11073	10726	10453	11210	10590	53	3300	500	7920	10	1	10624095	1163	-3.44	1.01	12	0.02	-3183.00	10839.00	18920	20230919	-42.12	10800	20240614	1.39	17270	-36.60	20240116	10800	1.39	20240614	18920	-42.12	20230919	10800	1.39	20240614	1.44	N	138080	500	53 억		190295	N	N	252	N	00	N
82	20240614	160650	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11000	-350	5	-3.08	924725010	84370	164.97	11350	11420	10800	14750	7950	11350	10960.35	1.85	0	-14319	11816	11582	11376	11142	10936	11480	11040	53	3400	500	8170	10	1	10624095	1169	-3.46	1.01	12	0.79	-3183.00	10839.00	18920	20230919	-41.86	10800	20240614	1.85	17270	-36.31	20240116	10800	1.85	20240614	18920	-41.86	20230919	10800	1.85	20240614	1.45	N	138080	500	53 억		196805	N	N	252	N	00	N
83	20240614	150652	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10860	-490	5	-4.32	892688700	81442	159.24	11350	11420	10800	14750	7950	11350	10961.04	1.85	0	-13695	11816	11582	11376	11142	10936	11480	11040	53	3400	500	8170	10	1	10624095	1154	-3.41	1.00	12	0.77	-3183.00	10839.00	18920	20230919	-42.60	10800	20240614	0.56	17270	-37.12	20240116	10800	0.56	20240614	18920	-42.60	20230919	10800	0.56	20240614	1.45	N	138080	500	53 억		196805	N	N	2033	N	00	N
84	20240614	140651	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10860	-490	5	-4.32	736480120	67045	131.09	11350	11420	10800	14750	7950	11350	10984.86	1.85	0	-12640	11816	11582	11376	11142	10936	11480	11040	53	3400	500	8170	10	1	10624095	1154	-3.41	1.00	12	0.63	-3183.00	10839.00	18920	20230919	-42.60	10800	20240614	0.56	17270	-37.12	20240116	10800	0.56	20240614	18920	-42.60	20230919	10800	0.56	20240614	1.45	N	138080	500	53 억		196805	N	N	2033	N	00	N
85	20240614	130650	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11000	-350	5	-3.08	554085550	50262	98.28	11350	11420	10860	14750	7950	11350	11023.95	1.85	0	-11056	11816	11582	11376	11142	10936	11480	11040	53	3400	500	8170	10	1	10624095	1169	-3.46	1.01	12	0.47	-3183.00	10839.00	18920	20230919	-41.86	10860	20240614	1.29	17270	-36.31	20240116	10860	1.29	20240614	18920	-41.86	20230919	10860	1.29	20240614	1.45	N	138080	500	53 억		196805	N	N	2033	N	00	N
86	20240614	120655	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10960	-390	5	-3.44	336373540	30330	59.30	11350	11420	10900	14750	7950	11350	11090.46	1.85	0	-5074	11816	11582	11376	11142	10936	11480	11040	53	3400	500	8170	10	1	10624095	1164	-3.44	1.01	12	0.29	-3183.00	10839.00	18920	20230919	-42.07	10900	20240614	0.55	17270	-36.54	20240116	10900	0.55	20240614	18920	-42.07	20230919	10900	0.55	20240614	1.45	N	138080	500	53 억		196805	N	N	2033	N	00	N
87	20240614	110746	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11310	-40	5	-0.35	148736540	13265	25.94	11350	11420	11090	14750	7950	11350	11212.71	1.85	0	-5414	11816	11582	11376	11142	10936	11480	11040	53	3400	500	8170	10	1	10624095	1202	-3.55	1.04	12	0.12	-3183.00	10839.00	18920	20230919	-40.22	11090	20240614	1.98	17270	-34.51	20240116	11090	1.98	20240614	18920	-40.22	20230919	11090	1.98	20240614	1.45	N	138080	500	53 억		196805	N	N	2033	N	00	N
88	20240614	100743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11220	-130	5	-1.15	64532320	5736	11.22	11350	11420	11180	14750	7950	11350	11250.40	1.85	0	-2096	11816	11582	11376	11142	10936	11480	11040	53	3400	500	8170	10	1	10624095	1192	-3.52	1.04	12	0.05	-3183.00	10839.00	18920	20230919	-40.70	11170	20240613	0.45	17270	-35.03	20240116	11170	0.45	20240613	18920	-40.70	20230919	11170	0.45	20240613	1.45	N	138080	500	53 억		196805	N	N	2033	N	00	N
89	20240614	090749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11420	70	2	0.62	8757640	772	1.51	11350	11420	11220	14750	7950	11350	11344.09	1.85	0	-108	11816	11582	11376	11142	10936	11480	11040	53	3400	500	8170	10	1	10624095	1213	-3.59	1.05	12	0.01	-3183.00	10839.00	18920	20230919	-39.64	11170	20240613	2.24	17270	-33.87	20240116	11170	2.24	20240613	18920	-39.64	20230919	11170	2.24	20240613	1.45	N	138080	500	53 억		196805	N	N	2033	N	00	N
90	20240613	160737	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11350	-170	5	-1.48	575790200	50892	456.31	11610	11610	11170	14970	8070	11520	11313.93	1.95	0	-10270	11786	11652	11566	11432	11346	11610	11390	53	3450	500	8290	10	1	10624095	1206	-3.57	1.05	12	0.48	-3183.00	10839.00	18920	20230919	-40.01	11170	20240613	1.61	17270	-34.28	20240116	11170	1.61	20240613	18920	-40.01	20230919	11170	1.61	20240613	1.45	N	138080	500	53 억		207202	N	N	2017	N	00	N
91	20240613	150749	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11290	-230	5	-2.00	541679090	47880	429.30	11610	11610	11170	14970	8070	11520	11313.26	1.95	0	-9382	11786	11652	11566	11432	11346	11610	11390	53	3450	500	8290	10	1	10624095	1199	-3.55	1.04	12	0.45	-3183.00	10839.00	18920	20230919	-40.33	11170	20240613	1.07	17270	-34.63	20240116	11170	1.07	20240613	18920	-40.33	20230919	11170	1.07	20240613	1.45	N	138080	500	53 억		207202	N	N	243	N	00	N
92	20240613	140743	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11240	-280	5	-2.43	440028320	38823	348.09	11610	11610	11210	14970	8070	11520	11334.22	1.95	0	-7783	11786	11652	11566	11432	11346	11610	11390	53	3450	500	8290	10	1	10624095	1194	-3.53	1.04	12	0.37	-3183.00	10839.00	18920	20230919	-40.59	11210	20240613	0.27	17270	-34.92	20240116	11210	0.27	20240613	18920	-40.59	20230919	11210	0.27	20240613	1.45	N	138080	500	53 억		207202	N	N	243	N	00	N
93	20240613	130742	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11310	-210	5	-1.82	350386430	30844	276.55	11610	11610	11250	14970	8070	11520	11359.95	1.95	0	-6739	11786	11652	11566	11432	11346	11610	11390	53	3450	500	8290	10	1	10624095	1202	-3.55	1.04	12	0.29	-3183.00	10839.00	18920	20230919	-40.22	11250	20240613	0.53	17270	-34.51	20240116	11250	0.53	20240613	18920	-40.22	20230919	11250	0.53	20240613	1.45	N	138080	500	53 억		207202	N	N	243	N	00	N
94	20240613	120744	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11350	-170	5	-1.48	270454630	23777	213.19	11610	11610	11280	14970	8070	11520	11374.63	1.95	0	-5541	11786	11652	11566	11432	11346	11610	11390	53	3450	500	8290	10	1	10624095	1206	-3.57	1.05	12	0.22	-3183.00	10839.00	18920	20230919	-40.01	11280	20240613	0.62	17270	-34.28	20240116	11280	0.62	20240613	18920	-40.01	20230919	11280	0.62	20240613	1.45	N	138080	500	53 억		207202	N	N	243	N	00	N
95	20240613	110737	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11390	-130	5	-1.13	190729470	16732	150.02	11610	11610	11320	14970	8070	11520	11399.08	1.95	0	-2379	11786	11652	11566	11432	11346	11610	11390	53	3450	500	8290	10	1	10624095	1210	-3.58	1.05	12	0.16	-3183.00	10839.00	18920	20230919	-39.80	11320	20240613	0.62	17270	-34.05	20240116	11320	0.62	20240613	18920	-39.80	20230919	11320	0.62	20240613	1.45	N	138080	500	53 억		207202	N	N	243	N	00	N
96	20240613	100736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11450	-70	5	-0.61	45475680	3974	35.63	11610	11610	11420	14970	8070	11520	11443.30	1.95	0	-572	11786	11652	11566	11432	11346	11610	11390	53	3450	500	8290	10	1	10624095	1216	-3.60	1.06	12	0.04	-3183.00	10839.00	18920	20230919	-39.48	11400	20240605	0.44	17270	-33.70	20240116	11400	0.44	20240605	18920	-39.48	20230919	11400	0.44	20240605	1.45	N	138080	500	53 억		207202	N	N	243	N	00	N
97	20240613	090746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11560	40	2	0.35	6016630	524	4.70	11610	11610	11430	14970	8070	11520	11482.12	1.95	0	91	11786	11652	11566	11432	11346	11610	11390	53	3450	500	8290	10	1	10624095	1228	-3.63	1.07	12	0.00	-3183.00	10839.00	18920	20230919	-38.90	11400	20240605	1.40	17270	-33.06	20240116	11400	1.40	20240605	18920	-38.90	20230919	11400	1.40	20240605	1.45	N	138080	500	53 억		207202	N	N	243	N	00	N
98	20240612	160731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11520	-20	5	-0.17	128448630	11153	101.26	11540	11700	11480	15000	8080	11540	11516.96	1.98	0	-3234	11866	11702	11616	11452	11366	11660	11410	53	3460	500	8300	10	1	10624095	1224	-3.62	1.06	12	0.10	-3183.00	10839.00	18920	20230919	-39.11	11400	20240605	1.05	17270	-33.29	20240116	11400	1.05	20240605	18920	-39.11	20230919	11400	1.05	20240605	1.45	N	138080	500	53 억		210461	N	N	243	N	00	N
99	20240612	150742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11520	-20	5	-0.17	120688710	10479	95.14	11540	11700	11480	15000	8080	11540	11517.20	1.98	0	-3140	11866	11702	11616	11452	11366	11660	11410	53	3460	500	8300	10	1	10624095	1224	-3.62	1.06	12	0.10	-3183.00	10839.00	18920	20230919	-39.11	11400	20240605	1.05	17270	-33.29	20240116	11400	1.05	20240605	18920	-39.11	20230919	11400	1.05	20240605	1.45	N	138080	500	53 억		210461	N	N	29	N	00	N
100	20240612	140735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11520	-20	5	-0.17	109464740	9503	86.28	11540	11700	11480	15000	8080	11540	11518.97	1.98	0	-2849	11866	11702	11616	11452	11366	11660	11410	53	3460	500	8300	10	1	10624095	1224	-3.62	1.06	12	0.09	-3183.00	10839.00	18920	20230919	-39.11	11400	20240605	1.05	17270	-33.29	20240116	11400	1.05	20240605	18920	-39.11	20230919	11400	1.05	20240605	1.45	N	138080	500	53 억		210461	N	N	29	N	00	N
101	20240612	130737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11510	-30	5	-0.26	103099030	8950	81.26	11540	11700	11480	15000	8080	11540	11519.44	1.98	0	-2683	11866	11702	11616	11452	11366	11660	11410	53	3460	500	8300	10	1	10624095	1223	-3.62	1.06	12	0.08	-3183.00	10839.00	18920	20230919	-39.16	11400	20240605	0.96	17270	-33.35	20240116	11400	0.96	20240605	18920	-39.16	20230919	11400	0.96	20240605	1.45	N	138080	500	53 억		210461	N	N	29	N	00	N
102	20240612	120733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11500	-40	5	-0.35	64005970	5552	50.41	11540	11700	11500	15000	8080	11540	11528.45	1.98	0	-1931	11866	11702	11616	11452	11366	11660	11410	53	3460	500	8300	10	1	10624095	1222	-3.61	1.06	12	0.05	-3183.00	10839.00	18920	20230919	-39.22	11400	20240605	0.88	17270	-33.41	20240116	11400	0.88	20240605	18920	-39.22	20230919	11400	0.88	20240605	1.45	N	138080	500	53 억		210461	N	N	29	N	00	N
103	20240612	110734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11530	-10	5	-0.09	48297520	4188	38.02	11540	11700	11500	15000	8080	11540	11532.36	1.98	0	-1459	11866	11702	11616	11452	11366	11660	11410	53	3460	500	8300	10	1	10624095	1225	-3.62	1.06	12	0.04	-3183.00	10839.00	18920	20230919	-39.06	11400	20240605	1.14	17270	-33.24	20240116	11400	1.14	20240605	18920	-39.06	20230919	11400	1.14	20240605	1.45	N	138080	500	53 억		210461	N	N	29	N	00	N
104	20240612	100736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11510	-30	5	-0.26	37778920	3275	29.73	11540	11700	11500	15000	8080	11540	11535.55	1.98	0	-1138	11866	11702	11616	11452	11366	11660	11410	53	3460	500	8300	10	1	10624095	1223	-3.62	1.06	12	0.03	-3183.00	10839.00	18920	20230919	-39.16	11400	20240605	0.96	17270	-33.35	20240116	11400	0.96	20240605	18920	-39.16	20230919	11400	0.96	20240605	1.45	N	138080	500	53 억		210461	N	N	29	N	00	N
105	20240612	090736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11560	20	2	0.17	3347300	290	2.63	11540	11560	11540	15000	8080	11540	11542.41	1.98	0	-93	11866	11702	11616	11452	11366	11660	11410	53	3460	500	8300	10	1	10624095	1228	-3.63	1.07	12	0.00	-3183.00	10839.00	18920	20230919	-38.90	11400	20240605	1.40	17270	-33.06	20240116	11400	1.40	20240605	18920	-38.90	20230919	11400	1.40	20240605	1.45	N	138080	500	53 억		210461	N	N	29	N	00	N
106	20240610	160728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11690	130	2	1.12	169027980	14505	150.37	11560	11800	11450	15020	8100	11560	11653.08	2.00	0	959	11820	11690	11610	11480	11400	11755	11545	53	3460	500	8320	10	1	10624095	1242	-3.67	1.08	12	0.14	-3183.00	10839.00	18920	20230919	-38.21	11400	20240605	2.54	17270	-32.31	20240116	11400	2.54	20240605	18920	-38.21	20230919	11400	2.54	20240605	1.44	N	138080	500	53 억		212566	N	N	138	N	00	N
107	20240610	150736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11660	100	2	0.87	140370340	12043	124.85	11560	11800	11450	15020	8100	11560	11655.76	2.00	0	893	11820	11690	11610	11480	11400	11755	11545	53	3460	500	8320	10	1	10624095	1239	-3.66	1.08	12	0.11	-3183.00	10839.00	18920	20230919	-38.37	11400	20240605	2.28	17270	-32.48	20240116	11400	2.28	20240605	18920	-38.37	20230919	11400	2.28	20240605	1.44	N	138080	500	53 억		212566	N	N	94	N	00	N
108	20240610	140731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11630	70	2	0.61	135894980	11659	120.87	11560	11800	11450	15020	8100	11560	11655.80	2.00	0	911	11820	11690	11610	11480	11400	11755	11545	53	3460	500	8320	10	1	10624095	1236	-3.65	1.07	12	0.11	-3183.00	10839.00	18920	20230919	-38.53	11400	20240605	2.02	17270	-32.66	20240116	11400	2.02	20240605	18920	-38.53	20230919	11400	2.02	20240605	1.44	N	138080	500	53 억		212566	N	N	94	N	00	N
109	20240610	130729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11760	200	2	1.73	127008640	10899	112.99	11560	11800	11450	15020	8100	11560	11653.24	2.00	0	885	11820	11690	11610	11480	11400	11755	11545	53	3460	500	8320	10	1	10624095	1249	-3.69	1.08	12	0.10	-3183.00	10839.00	18920	20230919	-37.84	11400	20240605	3.16	17270	-31.91	20240116	11400	3.16	20240605	18920	-37.84	20230919	11400	3.16	20240605	1.44	N	138080	500	53 억		212566	N	N	94	N	00	N
110	20240610	120731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11600	40	2	0.35	113291850	9730	100.87	11560	11800	11450	15020	8100	11560	11643.56	2.00	0	1072	11820	11690	11610	11480	11400	11755	11545	53	3460	500	8320	10	1	10624095	1232	-3.64	1.07	12	0.09	-3183.00	10839.00	18920	20230919	-38.69	11400	20240605	1.75	17270	-32.83	20240116	11400	1.75	20240605	18920	-38.69	20230919	11400	1.75	20240605	1.44	N	138080	500	53 억		212566	N	N	94	N	00	N
111	20240610	110733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11800	240	2	2.08	81925270	7038	72.96	11560	11800	11450	15020	8100	11560	11640.42	2.00	0	1465	11820	11690	11610	11480	11400	11755	11545	53	3460	500	8320	10	1	10624095	1254	-3.71	1.09	12	0.07	-3183.00	10839.00	18920	20230919	-37.63	11400	20240605	3.51	17270	-31.67	20240116	11400	3.51	20240605	18920	-37.63	20230919	11400	3.51	20240605	1.44	N	138080	500	53 억		212566	N	N	94	N	00	N
112	20240610	100730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11670	110	2	0.95	32760040	2839	29.43	11560	11670	11450	15020	8100	11560	11539.29	2.00	0	-167	11820	11690	11610	11480	11400	11755	11545	53	3460	500	8320	10	1	10624095	1240	-3.67	1.08	12	0.03	-3183.00	10839.00	18920	20230919	-38.32	11400	20240605	2.37	17270	-32.43	20240116	11400	2.37	20240605	18920	-38.32	20230919	11400	2.37	20240605	1.44	N	138080	500	53 억		212566	N	N	94	N	00	N
113	20240610	090735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11500	-60	5	-0.52	4432700	385	3.99	11560	11560	11470	15020	8100	11560	11513.51	2.00	0	23	11820	11690	11610	11480	11400	11755	11545	53	3460	500	8320	10	1	10624095	1222	-3.61	1.06	12	0.00	-3183.00	10839.00	18920	20230919	-39.22	11400	20240605	0.88	17270	-33.41	20240116	11400	0.88	20240605	18920	-39.22	20230919	11400	0.88	20240605	1.44	N	138080	500	53 억		212566	N	N	94	N	00	N
114	20240607	160755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11560	30	2	0.26	110150790	9519	74.12	11530	11740	11530	14980	8080	11530	11571.70	2.03	0	-2610	11736	11632	11516	11412	11296	11575	11355	53	3450	500	8300	10	1	10624095	1228	-3.63	1.07	12	0.09	-3183.00	10839.00	19570	20230531	-40.93	11400	20240605	1.40	17270	-33.06	20240116	11400	1.40	20240605	18920	-38.90	20230919	11400	1.40	20240605	1.45	N	138080	500	53 억		215176	N	N	94	N	00	N
115	20240607	150801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11570	40	2	0.35	99570290	8603	66.99	11530	11740	11530	14980	8080	11530	11573.90	2.03	0	-2372	11736	11632	11516	11412	11296	11575	11355	53	3450	500	8300	10	1	10624095	1229	-3.63	1.07	12	0.08	-3183.00	10839.00	19570	20230531	-40.88	11400	20240605	1.49	17270	-33.01	20240116	11400	1.49	20240605	18920	-38.85	20230919	11400	1.49	20240605	1.45	N	138080	500	53 억		215176	N	N	65	N	00	N
116	20240607	140755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11550	20	2	0.17	89286470	7713	60.06	11530	11740	11530	14980	8080	11530	11576.10	2.03	0	-2163	11736	11632	11516	11412	11296	11575	11355	53	3450	500	8300	10	1	10624095	1227	-3.63	1.07	12	0.07	-3183.00	10839.00	19570	20230531	-40.98	11400	20240605	1.32	17270	-33.12	20240116	11400	1.32	20240605	18920	-38.95	20230919	11400	1.32	20240605	1.45	N	138080	500	53 억		215176	N	N	65	N	00	N
117	20240607	130750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11570	40	2	0.35	83395040	7203	56.09	11530	11740	11530	14980	8080	11530	11577.82	2.03	0	-2113	11736	11632	11516	11412	11296	11575	11355	53	3450	500	8300	10	1	10624095	1229	-3.63	1.07	12	0.07	-3183.00	10839.00	19570	20230531	-40.88	11400	20240605	1.49	17270	-33.01	20240116	11400	1.49	20240605	18920	-38.85	20230919	11400	1.49	20240605	1.45	N	138080	500	53 억		215176	N	N	65	N	00	N
118	20240607	120756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11550	20	2	0.17	68141830	5882	45.80	11530	11740	11530	14980	8080	11530	11584.81	2.03	0	-2060	11736	11632	11516	11412	11296	11575	11355	53	3450	500	8300	10	1	10624095	1227	-3.63	1.07	12	0.06	-3183.00	10839.00	19570	20230531	-40.98	11400	20240605	1.32	17270	-33.12	20240116	11400	1.32	20240605	18920	-38.95	20230919	11400	1.32	20240605	1.45	N	138080	500	53 억		215176	N	N	65	N	00	N
119	20240607	110744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11550	20	2	0.17	51347100	4428	34.48	11530	11740	11530	14980	8080	11530	11596.00	2.03	0	-1953	11736	11632	11516	11412	11296	11575	11355	53	3450	500	8300	10	1	10624095	1227	-3.63	1.07	12	0.04	-3183.00	10839.00	19570	20230531	-40.98	11400	20240605	1.32	17270	-33.12	20240116	11400	1.32	20240605	18920	-38.95	20230919	11400	1.32	20240605	1.45	N	138080	500	53 억		215176	N	N	65	N	00	N
120	20240607	100756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11580	50	2	0.43	36880200	3177	24.74	11530	11740	11530	14980	8080	11530	11608.50	2.03	0	-2061	11736	11632	11516	11412	11296	11575	11355	53	3450	500	8300	10	1	10624095	1230	-3.64	1.07	12	0.03	-3183.00	10839.00	19570	20230531	-40.83	11400	20240605	1.58	17270	-32.95	20240116	11400	1.58	20240605	18920	-38.79	20230919	11400	1.58	20240605	1.45	N	138080	500	53 억		215176	N	N	65	N	00	N
121	20240607	090754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11620	90	2	0.78	3865640	333	2.59	11530	11630	11530	14980	8080	11530	11608.53	2.03	0	-35	11736	11632	11516	11412	11296	11575	11355	53	3450	500	8300	10	1	10624095	1235	-3.65	1.07	12	0.00	-3183.00	10839.00	19570	20230531	-40.62	11400	20240605	1.93	17270	-32.72	20240116	11400	1.93	20240605	18920	-38.58	20230919	11400	1.93	20240605	1.45	N	138080	500	53 억		215176	N	N	65	N	00	N
122	20240605	160752	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11530	0	3	0.00	147791630	12843	76.01	11620	11620	11400	14980	8080	11530	11507.56	2.01	0	1542	11803	11666	11543	11406	11283	11605	11345	53	3450	500	8300	10	1	10624095	1225	-3.62	1.06	12	0.12	-3183.00	10839.00	19570	20230531	-41.08	11400	20240605	1.14	17270	-33.24	20240116	11400	1.14	20240605	18920	-39.06	20230919	11400	1.14	20240605	1.46	N	138080	500	53 억		213636	N	N	65	N	00	N
123	20240605	150749	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11530	0	3	0.00	138387770	12027	71.18	11620	11620	11400	14980	8080	11530	11506.42	2.01	0	1597	11803	11666	11543	11406	11283	11605	11345	53	3450	500	8300	10	1	10624095	1225	-3.62	1.06	12	0.11	-3183.00	10839.00	19570	20230531	-41.08	11400	20240605	1.14	17270	-33.24	20240116	11400	1.14	20240605	18920	-39.06	20230919	11400	1.14	20240605	1.46	N	138080	500	53 억		213636	N	N	36	N	00	N
124	20240605	140751	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11500	-30	5	-0.26	129175440	11227	66.45	11620	11620	11400	14980	8080	11530	11505.78	2.01	0	1695	11803	11666	11543	11406	11283	11605	11345	53	3450	500	8300	10	1	10624095	1222	-3.61	1.06	12	0.11	-3183.00	10839.00	19570	20230531	-41.24	11400	20240605	0.88	17270	-33.41	20240116	11400	0.88	20240605	18920	-39.22	20230919	11400	0.88	20240605	1.46	N	138080	500	53 억		213636	N	N	36	N	00	N
125	20240605	130751	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11470	-60	5	-0.52	125858190	10939	64.74	11620	11620	11400	14980	8080	11530	11505.46	2.01	0	1788	11803	11666	11543	11406	11283	11605	11345	53	3450	500	8300	10	1	10624095	1219	-3.60	1.06	12	0.10	-3183.00	10839.00	19570	20230531	-41.39	11400	20240605	0.61	17270	-33.58	20240116	11400	0.61	20240605	18920	-39.38	20230919	11400	0.61	20240605	1.46	N	138080	500	53 억		213636	N	N	36	N	00	N
126	20240605	120748	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11540	10	2	0.09	113010530	9822	58.13	11620	11620	11400	14980	8080	11530	11505.86	2.01	0	1858	11803	11666	11543	11406	11283	11605	11345	53	3450	500	8300	10	1	10624095	1226	-3.63	1.06	12	0.09	-3183.00	10839.00	19570	20230531	-41.03	11400	20240605	1.23	17270	-33.18	20240116	11400	1.23	20240605	18920	-39.01	20230919	11400	1.23	20240605	1.46	N	138080	500	53 억		213636	N	N	36	N	00	N
127	20240605	110750	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11580	50	2	0.43	102208360	8886	52.59	11620	11620	11400	14980	8080	11530	11502.18	2.01	0	2374	11803	11666	11543	11406	11283	11605	11345	53	3450	500	8300	10	1	10624095	1230	-3.64	1.07	12	0.08	-3183.00	10839.00	19570	20230531	-40.83	11400	20240605	1.58	17270	-32.95	20240116	11400	1.58	20240605	18920	-38.79	20230919	11400	1.58	20240605	1.46	N	138080	500	53 억		213636	N	N	36	N	00	N
128	20240605	100749	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11500	-30	5	-0.26	47438610	4126	24.42	11620	11620	11400	14980	8080	11530	11497.48	2.01	0	-246	11803	11666	11543	11406	11283	11605	11345	53	3450	500	8300	10	1	10624095	1222	-3.61	1.06	12	0.04	-3183.00	10839.00	19570	20230531	-41.24	11400	20240605	0.88	17270	-33.41	20240116	11400	0.88	20240605	18920	-39.22	20230919	11400	0.88	20240605	1.46	N	138080	500	53 억		213636	N	N	36	N	00	N
129	20240605	090748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11550	20	2	0.17	891360	77	0.46	11620	11620	11550	14980	8080	11530	11576.10	2.01	0	10	11803	11666	11543	11406	11283	11605	11345	53	3450	500	8300	10	1	10624095	1227	-3.63	1.07	12	0.00	-3183.00	10839.00	19570	20230531	-40.98	11420	20240604	1.14	17270	-33.12	20240116	11420	1.14	20240604	18920	-38.95	20230919	11420	1.14	20240604	1.46	N	138080	500	53 억		213636	N	N	36	N	00	N
130	20240604	160743	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11530	-70	5	-0.60	194578300	16896	98.66	11680	11680	11420	15080	8120	11600	11516.23	2.07	0	-6204	11753	11676	11613	11536	11473	11645	11505	53	3480	500	8350	10	1	10624095	1225	-3.62	1.06	12	0.16	-3183.00	10839.00	19570	20230531	-41.08	11420	20240604	0.96	17270	-33.24	20240116	11420	0.96	20240604	18920	-39.06	20230919	11420	0.96	20240604	1.44	N	138080	500	53 억		219840	N	N	36	N	00	N
131	20240604	150743	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11530	-70	5	-0.60	182893760	15881	92.74	11680	11680	11420	15080	8120	11600	11516.51	2.07	0	-5490	11753	11676	11613	11536	11473	11645	11505	53	3480	500	8350	10	1	10624095	1225	-3.62	1.06	12	0.15	-3183.00	10839.00	19570	20230531	-41.08	11420	20240604	0.96	17270	-33.24	20240116	11420	0.96	20240604	18920	-39.06	20230919	11420	0.96	20240604	1.44	N	138080	500	53 억		219840	N	N	148	N	00	N
132	20240604	140745	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11470	-130	5	-1.12	150467040	13066	76.30	11680	11680	11420	15080	8120	11600	11515.92	2.07	0	-4565	11753	11676	11613	11536	11473	11645	11505	53	3480	500	8350	10	1	10624095	1219	-3.60	1.06	12	0.12	-3183.00	10839.00	19570	20230531	-41.39	11420	20240604	0.44	17270	-33.58	20240116	11420	0.44	20240604	18920	-39.38	20230919	11420	0.44	20240604	1.44	N	138080	500	53 억		219840	N	N	148	N	00	N
133	20240604	130742	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11500	-100	5	-0.86	109890510	9537	55.69	11680	11680	11420	15080	8120	11600	11522.54	2.07	0	-4226	11753	11676	11613	11536	11473	11645	11505	53	3480	500	8350	10	1	10624095	1222	-3.61	1.06	12	0.09	-3183.00	10839.00	19570	20230531	-41.24	11420	20240604	0.70	17270	-33.41	20240116	11420	0.70	20240604	18920	-39.22	20230919	11420	0.70	20240604	1.44	N	138080	500	53 억		219840	N	N	148	N	00	N
134	20240604	120741	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11530	-70	5	-0.60	96884960	8407	49.09	11680	11680	11420	15080	8120	11600	11524.32	2.07	0	-3979	11753	11676	11613	11536	11473	11645	11505	53	3480	500	8350	10	1	10624095	1225	-3.62	1.06	12	0.08	-3183.00	10839.00	19570	20230531	-41.08	11420	20240604	0.96	17270	-33.24	20240116	11420	0.96	20240604	18920	-39.06	20230919	11420	0.96	20240604	1.44	N	138080	500	53 억		219840	N	N	148	N	00	N
135	20240604	110737	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11590	-10	5	-0.09	93171080	8085	47.21	11680	11680	11420	15080	8120	11600	11523.94	2.07	0	-3874	11753	11676	11613	11536	11473	11645	11505	53	3480	500	8350	10	1	10624095	1231	-3.64	1.07	12	0.08	-3183.00	10839.00	19570	20230531	-40.78	11420	20240604	1.49	17270	-32.89	20240116	11420	1.49	20240604	18920	-38.74	20230919	11420	1.49	20240604	1.44	N	138080	500	53 억		219840	N	N	148	N	00	N
136	20240604	100740	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	11520	-80	5	-0.69	76045100	6600	38.54	11680	11680	11420	15080	8120	11600	11521.98	2.07	0	-3503	11753	11676	11613	11536	11473	11645	11505	53	3480	500	8350	10	1	10624095	1224	-3.62	1.06	12	0.06	-3183.00	10839.00	19570	20230531	-41.13	11420	20240604	0.88	17270	-33.29	20240116	11420	0.88	20240604	18920	-39.11	20230919	11420	0.88	20240604	1.44	N	138080	500	53 억		219840	N	N	148	N	00	N
137	20240604	090741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11590	-10	5	-0.09	8144140	701	4.09	11680	11680	11590	15080	8120	11600	11617.89	2.07	0	-572	11753	11676	11613	11536	11473	11645	11505	53	3480	500	8350	10	1	10624095	1231	-3.64	1.07	12	0.01	-3183.00	10839.00	19570	20230531	-40.78	11440	20231031	1.31	17270	-32.89	20240116	11550	0.35	20240603	18920	-38.74	20230919	11440	1.31	20231031	1.44	N	138080	500	53 억		219840	N	N	148	N	00	N
138	20240603	160732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11600	-90	5	-0.77	197576200	17050	73.78	11690	11690	11550	15190	8190	11690	11588.05	2.08	0	-1319	12263	11976	11783	11496	11303	11880	11400	53	3500	500	8410	10	1	10624095	1232	-3.64	1.07	12	0.16	-3183.00	10839.00	19570	20230531	-40.73	11440	20231031	1.40	17270	-32.83	20240116	11550	0.43	20240603	18920	-38.69	20230919	11440	1.40	20231031	1.45	N	138080	500	53 억		220881	N	N	148	N	00	N
139	20240603	150733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11580	-110	5	-0.94	172749050	14909	64.52	11690	11690	11550	15190	8190	11690	11586.90	2.08	0	-1174	12263	11976	11783	11496	11303	11880	11400	53	3500	500	8410	10	1	10624095	1230	-3.64	1.07	12	0.14	-3183.00	10839.00	19570	20230531	-40.83	11440	20231031	1.22	17270	-32.95	20240116	11550	0.26	20240603	18920	-38.79	20230919	11440	1.22	20231031	1.45	N	138080	500	53 억		220881	N	N	5	N	00	N
140	20240603	140731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11580	-110	5	-0.94	150041110	12946	56.02	11690	11690	11550	15190	8190	11690	11589.77	2.08	0	-794	12263	11976	11783	11496	11303	11880	11400	53	3500	500	8410	10	1	10624095	1230	-3.64	1.07	12	0.12	-3183.00	10839.00	19570	20230531	-40.83	11440	20231031	1.22	17270	-32.95	20240116	11550	0.26	20240603	18920	-38.79	20230919	11440	1.22	20231031	1.45	N	138080	500	53 억		220881	N	N	5	N	00	N
141	20240603	130732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11580	-110	5	-0.94	108358560	9344	40.44	11690	11690	11570	15190	8190	11690	11596.59	2.08	0	-656	12263	11976	11783	11496	11303	11880	11400	53	3500	500	8410	10	1	10624095	1230	-3.64	1.07	12	0.09	-3183.00	10839.00	19570	20230531	-40.83	11440	20231031	1.22	17270	-32.95	20240116	11570	0.09	20240603	18920	-38.79	20230919	11440	1.22	20231031	1.45	N	138080	500	53 억		220881	N	N	5	N	00	N
142	20240603	120732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11590	-100	5	-0.86	70836250	6106	26.42	11690	11690	11580	15190	8190	11690	11601.09	2.08	0	-972	12263	11976	11783	11496	11303	11880	11400	53	3500	500	8410	10	1	10624095	1231	-3.64	1.07	12	0.06	-3183.00	10839.00	19570	20230531	-40.78	11440	20231031	1.31	17270	-32.89	20240116	11580	0.09	20240603	18920	-38.74	20230919	11440	1.31	20231031	1.45	N	138080	500	53 억		220881	N	N	5	N	00	N
143	20240603	110727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11600	-90	5	-0.77	56852060	4900	21.20	11690	11690	11580	15190	8190	11690	11602.46	2.08	0	-985	12263	11976	11783	11496	11303	11880	11400	53	3500	500	8410	10	1	10624095	1232	-3.64	1.07	12	0.05	-3183.00	10839.00	19570	20230531	-40.73	11440	20231031	1.40	17270	-32.83	20240116	11580	0.17	20240603	18920	-38.69	20230919	11440	1.40	20231031	1.45	N	138080	500	53 억		220881	N	N	5	N	00	N
144	20240603	100724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11590	-100	5	-0.86	30200680	2601	11.26	11690	11690	11580	15190	8190	11690	11611.18	2.08	0	-442	12263	11976	11783	11496	11303	11880	11400	53	3500	500	8410	10	1	10624095	1231	-3.64	1.07	12	0.02	-3183.00	10839.00	19570	20230531	-40.78	11440	20231031	1.31	17270	-32.89	20240116	11580	0.09	20240603	18920	-38.74	20230919	11440	1.31	20231031	1.45	N	138080	500	53 억		220881	N	N	5	N	00	N
145	20240603	090724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11640	-50	5	-0.43	1259870	108	0.47	11690	11690	11640	15190	8190	11690	11665.46	2.08	0	-32	12263	11976	11783	11496	11303	11880	11400	53	3500	500	8410	10	1	10624095	1237	-3.66	1.07	12	0.00	-3183.00	10839.00	19570	20230531	-40.52	11440	20231031	1.75	17270	-32.60	20240116	11590	0.43	20240531	18920	-38.48	20230919	11440	1.75	20231031	1.45	N	138080	500	53 억		220881	N	N	5	N	00	N