KissMeData/109080/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	160820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9300	10	2	0.11	139317310	15072	157.97	9290	9370	9130	12070	6510	9290	9243.07	0.00	0	276	9403	9346	9283	9226	9163	9315	9195	28	2780	500	6500	10	1	5636000	524	22.74	0.92	12	0.27	409.00	10101.00	14500	20230823	-35.86	8790	20240419	5.80	11480	-18.99	20240110	8790	5.80	20240419	14500	-35.86	20230823	8790	5.80	20240419	2.42	N	109080	500	28 억		0	N	N	0	N	00	N
3	20240628	150833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9290	0	3	0.00	133737660	14471	151.67	9290	9370	9130	12070	6510	9290	9241.77	0.00	0	176	9403	9346	9283	9226	9163	9315	9195	28	2780	500	6500	10	1	5636000	524	22.71	0.92	12	0.26	409.00	10101.00	14500	20230823	-35.93	8790	20240419	5.69	11480	-19.08	20240110	8790	5.69	20240419	14500	-35.93	20230823	8790	5.69	20240419	2.42	N	109080	500	28 억		0	N	N	0	N	00	N
4	20240628	140831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9290	0	3	0.00	106686210	11550	121.06	9290	9370	9130	12070	6510	9290	9236.90	0.00	0	134	9403	9346	9283	9226	9163	9315	9195	28	2780	500	6500	10	1	5636000	524	22.71	0.92	12	0.20	409.00	10101.00	14500	20230823	-35.93	8790	20240419	5.69	11480	-19.08	20240110	8790	5.69	20240419	14500	-35.93	20230823	8790	5.69	20240419	2.42	N	109080	500	28 억		0	N	N	0	N	00	N
5	20240628	130830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9340	50	2	0.54	98999230	10724	112.40	9290	9370	9130	12070	6510	9290	9231.56	0.00	0	31	9403	9346	9283	9226	9163	9315	9195	28	2780	500	6500	10	1	5636000	526	22.84	0.92	12	0.19	409.00	10101.00	14500	20230823	-35.59	8790	20240419	6.26	11480	-18.64	20240110	8790	6.26	20240419	14500	-35.59	20230823	8790	6.26	20240419	2.42	N	109080	500	28 억		0	N	N	0	N	00	N
6	20240628	120830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9320	30	2	0.32	95919120	10394	108.94	9290	9370	9130	12070	6510	9290	9228.32	0.00	0	37	9403	9346	9283	9226	9163	9315	9195	28	2780	500	6500	10	1	5636000	525	22.79	0.92	12	0.18	409.00	10101.00	14500	20230823	-35.72	8790	20240419	6.03	11480	-18.82	20240110	8790	6.03	20240419	14500	-35.72	20230823	8790	6.03	20240419	2.42	N	109080	500	28 억		0	N	N	0	N	00	N
7	20240628	110816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9320	30	2	0.32	72650940	7901	82.81	9290	9330	9130	12070	6510	9290	9195.16	0.00	0	13	9403	9346	9283	9226	9163	9315	9195	28	2780	500	6500	10	1	5636000	525	22.79	0.92	12	0.14	409.00	10101.00	14500	20230823	-35.72	8790	20240419	6.03	11480	-18.82	20240110	8790	6.03	20240419	14500	-35.72	20230823	8790	6.03	20240419	2.42	N	109080	500	28 억		0	N	N	0	N	00	N
8	20240628	100813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9270	-20	5	-0.22	59803880	6516	68.29	9290	9290	9130	12070	6510	9290	9178.00	0.00	0	258	9403	9346	9283	9226	9163	9315	9195	28	2780	500	6500	10	1	5636000	522	22.67	0.92	12	0.12	409.00	10101.00	14500	20230823	-36.07	8790	20240419	5.46	11480	-19.25	20240110	8790	5.46	20240419	14500	-36.07	20230823	8790	5.46	20240419	2.42	N	109080	500	28 억		0	N	N	0	N	00	N
9	20240628	090814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9290	0	3	0.00	139350	15	0.16	9290	9290	9290	12070	6510	9290	9290.00	0.00	0	0	9403	9346	9283	9226	9163	9315	9195	28	2780	500	6500	10	1	5636000	524	22.71	0.92	12	0.00	409.00	10101.00	14500	20230823	-35.93	8790	20240419	5.69	11480	-19.08	20240110	8790	5.69	20240419	14500	-35.93	20230823	8790	5.69	20240419	2.42	N	109080	500	28 억		0	N	N	0	N	00	N
10	20240627	160808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9290	-10	5	-0.11	88646670	9541	93.05	9330	9340	9220	12090	6510	9300	9291.13	0.00	0	-12	9466	9382	9256	9172	9046	9425	9215	28	2790	500	6510	10	1	5636000	524	22.71	0.92	12	0.17	409.00	10101.00	14500	20230823	-35.93	8790	20240419	5.69	11480	-19.08	20240110	8790	5.69	20240419	14500	-35.93	20230823	8790	5.69	20240419	2.48	N	109080	500	28 억		0	N	N	0	N	00	N
11	20240627	150815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9260	-40	5	-0.43	76876490	8269	80.64	9330	9340	9260	12090	6510	9300	9296.95	0.00	0	-10	9466	9382	9256	9172	9046	9425	9215	28	2790	500	6510	10	1	5636000	522	22.64	0.92	12	0.15	409.00	10101.00	14500	20230823	-36.14	8790	20240419	5.35	11480	-19.34	20240110	8790	5.35	20240419	14500	-36.14	20230823	8790	5.35	20240419	2.48	N	109080	500	28 억		0	N	N	0	N	00	N
12	20240627	140812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9260	-40	5	-0.43	74541310	8017	78.18	9330	9340	9260	12090	6510	9300	9297.91	0.00	0	-10	9466	9382	9256	9172	9046	9425	9215	28	2790	500	6510	10	1	5636000	522	22.64	0.92	12	0.14	409.00	10101.00	14500	20230823	-36.14	8790	20240419	5.35	11480	-19.34	20240110	8790	5.35	20240419	14500	-36.14	20230823	8790	5.35	20240419	2.48	N	109080	500	28 억		0	N	N	0	N	00	N
13	20240627	130811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9310	10	2	0.11	54079380	5813	56.69	9330	9340	9280	12090	6510	9300	9303.18	0.00	0	-9	9466	9382	9256	9172	9046	9425	9215	28	2790	500	6510	10	1	5636000	525	22.76	0.92	12	0.10	409.00	10101.00	14500	20230823	-35.79	8790	20240419	5.92	11480	-18.90	20240110	8790	5.92	20240419	14500	-35.79	20230823	8790	5.92	20240419	2.48	N	109080	500	28 억		0	N	N	0	N	00	N
14	20240627	120814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9310	10	2	0.11	27221000	2923	28.51	9330	9340	9280	12090	6510	9300	9312.69	0.00	0	-9	9466	9382	9256	9172	9046	9425	9215	28	2790	500	6510	10	1	5636000	525	22.76	0.92	12	0.05	409.00	10101.00	14500	20230823	-35.79	8790	20240419	5.92	11480	-18.90	20240110	8790	5.92	20240419	14500	-35.79	20230823	8790	5.92	20240419	2.48	N	109080	500	28 억		0	N	N	0	N	00	N
15	20240627	110814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9330	30	2	0.32	25246690	2711	26.44	9330	9340	9280	12090	6510	9300	9312.69	0.00	0	-10	9466	9382	9256	9172	9046	9425	9215	28	2790	500	6510	10	1	5636000	526	22.81	0.92	12	0.05	409.00	10101.00	14500	20230823	-35.66	8790	20240419	6.14	11480	-18.73	20240110	8790	6.14	20240419	14500	-35.66	20230823	8790	6.14	20240419	2.48	N	109080	500	28 억		0	N	N	0	N	00	N
16	20240627	100813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9290	-10	5	-0.11	15498220	1664	16.23	9330	9340	9280	12090	6510	9300	9313.83	0.00	0	-10	9466	9382	9256	9172	9046	9425	9215	28	2790	500	6510	10	1	5636000	524	22.71	0.92	12	0.03	409.00	10101.00	14500	20230823	-35.93	8790	20240419	5.69	11480	-19.08	20240110	8790	5.69	20240419	14500	-35.93	20230823	8790	5.69	20240419	2.48	N	109080	500	28 억		0	N	N	0	N	00	N
17	20240627	090812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9330	30	2	0.32	18660	2	0.02	9330	9330	9330	12090	6510	9300	9330.00	0.00	0	0	9466	9382	9256	9172	9046	9425	9215	28	2790	500	6510	10	1	5636000	526	22.81	0.92	12	0.00	409.00	10101.00	14500	20230823	-35.66	8790	20240419	6.14	11480	-18.73	20240110	8790	6.14	20240419	14500	-35.66	20230823	8790	6.14	20240419	2.48	N	109080	500	28 억		0	N	N	0	N	00	N
18	20240626	160810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9300	70	2	0.76	86471230	9360	78.78	9230	9340	9130	11990	6470	9230	9238.35	0.00	0	128	9390	9310	9210	9130	9030	9350	9170	28	2760	500	6460	10	1	5636000	524	22.74	0.92	12	0.17	409.00	10101.00	14500	20230823	-35.86	8790	20240419	5.80	11480	-18.99	20240110	8790	5.80	20240419	14500	-35.86	20230823	8790	5.80	20240419	2.51	N	109080	500	28 억		0	N	N	0	N	00	N
19	20240626	150812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9310	80	2	0.87	85458700	9251	77.86	9230	9340	9130	11990	6470	9230	9237.78	0.00	0	183	9390	9310	9210	9130	9030	9350	9170	28	2760	500	6460	10	1	5636000	525	22.76	0.92	12	0.16	409.00	10101.00	14500	20230823	-35.79	8790	20240419	5.92	11480	-18.90	20240110	8790	5.92	20240419	14500	-35.79	20230823	8790	5.92	20240419	2.51	N	109080	500	28 억		0	N	N	0	N	00	N
20	20240626	140810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9250	20	2	0.22	66361660	7181	60.44	9230	9340	9130	11990	6470	9230	9241.28	0.00	0	128	9390	9310	9210	9130	9030	9350	9170	28	2760	500	6460	10	1	5636000	521	22.62	0.92	12	0.13	409.00	10101.00	14500	20230823	-36.21	8790	20240419	5.23	11480	-19.43	20240110	8790	5.23	20240419	14500	-36.21	20230823	8790	5.23	20240419	2.51	N	109080	500	28 억		0	N	N	0	N	00	N
21	20240626	130812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9340	110	2	1.19	51236120	5552	46.73	9230	9340	9130	11990	6470	9230	9228.41	0.00	0	128	9390	9310	9210	9130	9030	9350	9170	28	2760	500	6460	10	1	5636000	526	22.84	0.92	12	0.10	409.00	10101.00	14500	20230823	-35.59	8790	20240419	6.26	11480	-18.64	20240110	8790	6.26	20240419	14500	-35.59	20230823	8790	6.26	20240419	2.51	N	109080	500	28 억		0	N	N	0	N	00	N
22	20240626	120811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9160	-70	5	-0.76	11718580	1278	10.76	9230	9230	9130	11990	6470	9230	9169.47	0.00	0	-3	9390	9310	9210	9130	9030	9350	9170	28	2760	500	6460	10	1	5636000	516	22.40	0.91	12	0.02	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.51	N	109080	500	28 억		0	N	N	0	N	00	N
23	20240626	110811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9170	-60	5	-0.65	8267840	901	7.58	9230	9230	9130	11990	6470	9230	9176.29	0.00	0	-3	9390	9310	9210	9130	9030	9350	9170	28	2760	500	6460	10	1	5636000	517	22.42	0.91	12	0.02	409.00	10101.00	14500	20230823	-36.76	8790	20240419	4.32	11480	-20.12	20240110	8790	4.32	20240419	14500	-36.76	20230823	8790	4.32	20240419	2.51	N	109080	500	28 억		0	N	N	0	N	00	N
24	20240626	100810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9160	-70	5	-0.76	4784950	521	4.39	9230	9230	9130	11990	6470	9230	9184.17	0.00	0	-3	9390	9310	9210	9130	9030	9350	9170	28	2760	500	6460	10	1	5636000	516	22.40	0.91	12	0.01	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.51	N	109080	500	28 억		0	N	N	0	N	00	N
25	20240626	090812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9210	-20	5	-0.22	276700	30	0.25	9230	9230	9210	11990	6470	9230	9223.33	0.00	0	-10	9390	9310	9210	9130	9030	9350	9170	28	2760	500	6460	10	1	5636000	519	22.52	0.91	12	0.00	409.00	10101.00	14500	20230823	-36.48	8790	20240419	4.78	11480	-19.77	20240110	8790	4.78	20240419	14500	-36.48	20230823	8790	4.78	20240419	2.51	N	109080	500	28 억		0	N	N	0	N	00	N
26	20240625	160809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	-10	5	-0.11	108770980	11870	142.79	9200	9290	9110	12010	6470	9240	9163.13	0.00	0	308	9353	9296	9213	9156	9073	9255	9115	28	2770	500	6460	10	1	5636000	520	22.57	0.91	12	0.21	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.56	N	109080	500	28 억		0	N	N	0	N	00	N
27	20240625	150806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	-50	5	-0.54	104641950	11422	137.40	9200	9290	9110	12010	6470	9240	9161.06	0.00	0	363	9353	9296	9213	9156	9073	9255	9115	28	2770	500	6460	10	1	5636000	518	22.47	0.91	12	0.20	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.56	N	109080	500	28 억		0	N	N	0	N	00	N
28	20240625	140810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9240	0	3	0.00	96923980	10582	127.29	9200	9290	9110	12010	6470	9240	9158.90	0.00	0	361	9353	9296	9213	9156	9073	9255	9115	28	2770	500	6460	10	1	5636000	521	22.59	0.91	12	0.19	409.00	10101.00	14500	20230823	-36.28	8790	20240419	5.12	11480	-19.51	20240110	8790	5.12	20240419	14500	-36.28	20230823	8790	5.12	20240419	2.56	N	109080	500	28 억		0	N	N	0	N	00	N
29	20240625	130810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-60	5	-0.65	72026330	7871	94.68	9200	9290	9110	12010	6470	9240	9150.22	0.00	0	161	9353	9296	9213	9156	9073	9255	9115	28	2770	500	6460	10	1	5636000	517	22.44	0.91	12	0.14	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.56	N	109080	500	28 억		0	N	N	0	N	00	N
30	20240625	120813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-60	5	-0.65	65238930	7131	85.78	9200	9290	9110	12010	6470	9240	9147.93	0.00	0	161	9353	9296	9213	9156	9073	9255	9115	28	2770	500	6460	10	1	5636000	517	22.44	0.91	12	0.13	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.56	N	109080	500	28 억		0	N	N	0	N	00	N
31	20240625	110812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	-50	5	-0.54	47898600	5237	63.00	9200	9290	9110	12010	6470	9240	9145.19	0.00	0	205	9353	9296	9213	9156	9073	9255	9115	28	2770	500	6460	10	1	5636000	518	22.47	0.91	12	0.09	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.56	N	109080	500	28 억		0	N	N	0	N	00	N
32	20240625	100809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-40	5	-0.43	18057610	1970	23.70	9200	9290	9110	12010	6470	9240	9164.18	0.00	0	171	9353	9296	9213	9156	9073	9255	9115	28	2770	500	6460	10	1	5636000	519	22.49	0.91	12	0.03	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.56	N	109080	500	28 억		0	N	N	0	N	00	N
33	20240625	090810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9280	40	2	0.43	1071090	116	1.40	9200	9290	9200	12010	6470	9240	9227.70	0.00	0	0	9353	9296	9213	9156	9073	9255	9115	28	2770	500	6460	10	1	5636000	523	22.69	0.92	12	0.00	409.00	10101.00	14500	20230823	-36.00	8790	20240419	5.57	11480	-19.16	20240110	8790	5.57	20240419	14500	-36.00	20230823	8790	5.57	20240419	2.56	N	109080	500	28 억		0	N	N	0	N	00	N
34	20240624	160806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9240	-30	5	-0.32	75406660	8203	95.65	9270	9270	9130	12050	6490	9270	9192.57	0.00	0	724	9536	9402	9286	9152	9036	9345	9095	28	2780	500	6480	10	1	5636000	521	22.59	0.91	12	0.15	409.00	10101.00	14500	20230823	-36.28	8790	20240419	5.12	11480	-19.51	20240110	8790	5.12	20240419	14500	-36.28	20230823	8790	5.12	20240419	2.58	N	109080	500	28 억		0	N	N	0	N	00	N
35	20240624	150807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	-40	5	-0.43	68640700	7470	87.10	9270	9270	9130	12050	6490	9270	9188.85	0.00	0	668	9536	9402	9286	9152	9036	9345	9095	28	2780	500	6480	10	1	5636000	520	22.57	0.91	12	0.13	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.58	N	109080	500	28 억		0	N	N	0	N	00	N
36	20240624	140808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9270	0	3	0.00	53367200	5809	67.74	9270	9270	9130	12050	6490	9270	9186.99	0.00	0	376	9536	9402	9286	9152	9036	9345	9095	28	2780	500	6480	10	1	5636000	522	22.67	0.92	12	0.10	409.00	10101.00	14500	20230823	-36.07	8790	20240419	5.46	11480	-19.25	20240110	8790	5.46	20240419	14500	-36.07	20230823	8790	5.46	20240419	2.58	N	109080	500	28 억		0	N	N	0	N	00	N
37	20240624	130805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	-40	5	-0.43	45109630	4916	57.32	9270	9270	9130	12050	6490	9270	9176.08	0.00	0	271	9536	9402	9286	9152	9036	9345	9095	28	2780	500	6480	10	1	5636000	520	22.57	0.91	12	0.09	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.58	N	109080	500	28 억		0	N	N	0	N	00	N
38	20240624	120807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	-80	5	-0.86	34560270	3770	43.96	9270	9270	9130	12050	6490	9270	9167.18	0.00	0	81	9536	9402	9286	9152	9036	9345	9095	28	2780	500	6480	10	1	5636000	518	22.47	0.91	12	0.07	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.58	N	109080	500	28 억		0	N	N	0	N	00	N
39	20240624	110810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9160	-110	5	-1.19	30760520	3355	39.12	9270	9270	9130	12050	6490	9270	9168.56	0.00	0	33	9536	9402	9286	9152	9036	9345	9095	28	2780	500	6480	10	1	5636000	516	22.40	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.58	N	109080	500	28 억		0	N	N	0	N	00	N
40	20240624	100807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	-80	5	-0.86	22251090	2424	28.26	9270	9270	9140	12050	6490	9270	9179.49	0.00	0	41	9536	9402	9286	9152	9036	9345	9095	28	2780	500	6480	10	1	5636000	518	22.47	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.58	N	109080	500	28 억		0	N	N	0	N	00	N
41	20240624	090808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9160	-110	5	-1.19	5817280	632	7.37	9270	9270	9160	12050	6490	9270	9204.56	0.00	0	-10	9536	9402	9286	9152	9036	9345	9095	28	2780	500	6480	10	1	5636000	516	22.40	0.91	12	0.01	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.58	N	109080	500	28 억		0	N	N	0	N	00	N
42	20240621	160741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9270	-100	5	-1.07	77358800	8386	37.50	9370	9420	9170	12180	6560	9370	9224.76	0.00	0	-47	9616	9492	9386	9262	9156	9440	9210	28	2810	500	6550	10	1	5636000	522	22.67	0.92	12	0.15	409.00	10101.00	14500	20230823	-36.07	8790	20240419	5.46	11480	-19.25	20240110	8790	5.46	20240419	14500	-36.07	20230823	8790	5.46	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
43	20240621	150740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	-150	5	-1.60	66549120	7218	32.28	9370	9420	9170	12180	6560	9370	9219.88	0.00	0	128	9616	9492	9386	9262	9156	9440	9210	28	2810	500	6550	10	1	5636000	520	22.54	0.91	12	0.13	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
44	20240621	140740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9250	-120	5	-1.28	65607080	7116	31.82	9370	9420	9170	12180	6560	9370	9219.66	0.00	0	181	9616	9492	9386	9262	9156	9440	9210	28	2810	500	6550	10	1	5636000	521	22.62	0.92	12	0.13	409.00	10101.00	14500	20230823	-36.21	8790	20240419	5.23	11480	-19.43	20240110	8790	5.23	20240419	14500	-36.21	20230823	8790	5.23	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
45	20240621	130742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	-150	5	-1.60	50072020	5428	24.27	9370	9420	9180	12180	6560	9370	9224.76	0.00	0	165	9616	9492	9386	9262	9156	9440	9210	28	2810	500	6550	10	1	5636000	520	22.54	0.91	12	0.10	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
46	20240621	120745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-190	5	-2.03	41815710	4530	20.26	9370	9420	9180	12180	6560	9370	9230.84	0.00	0	88	9616	9492	9386	9262	9156	9440	9210	28	2810	500	6550	10	1	5636000	517	22.44	0.91	12	0.08	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
47	20240621	110741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9340	-30	5	-0.32	13725480	1479	6.61	9370	9420	9200	12180	6560	9370	9280.24	0.00	0	89	9616	9492	9386	9262	9156	9440	9210	28	2810	500	6550	10	1	5636000	526	22.84	0.92	12	0.03	409.00	10101.00	14500	20230823	-35.59	8790	20240419	6.26	11480	-18.64	20240110	8790	6.26	20240419	14500	-35.59	20230823	8790	6.26	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
48	20240621	100739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9370	0	3	0.00	11289610	1216	5.44	9370	9420	9200	12180	6560	9370	9284.22	0.00	0	18	9616	9492	9386	9262	9156	9440	9210	28	2810	500	6550	10	1	5636000	528	22.91	0.93	12	0.02	409.00	10101.00	14500	20230823	-35.38	8790	20240419	6.60	11480	-18.38	20240110	8790	6.60	20240419	14500	-35.38	20230823	8790	6.60	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
49	20240621	090744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9370	0	3	0.00	421650	45	0.20	9370	9370	9370	12180	6560	9370	9370.00	0.00	0	-1	9616	9492	9386	9262	9156	9440	9210	28	2810	500	6550	10	1	5636000	528	22.91	0.93	12	0.00	409.00	10101.00	14500	20230823	-35.38	8790	20240419	6.60	11480	-18.38	20240110	8790	6.60	20240419	14500	-35.38	20230823	8790	6.60	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
50	20240620	160737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9370	180	2	1.96	209960840	22338	173.27	9400	9510	9280	11940	6440	9190	9399.35	0.00	0	-249	9283	9236	9183	9136	9083	9210	9110	28	2750	500	6430	10	1	5636000	528	22.91	0.93	12	0.40	409.00	10101.00	14500	20230823	-35.38	8790	20240419	6.60	11480	-18.38	20240110	8790	6.60	20240419	14500	-35.38	20230823	8790	6.60	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
51	20240620	150739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9380	190	2	2.07	201752490	21461	166.47	9400	9510	9280	11940	6440	9190	9400.89	0.00	0	-230	9283	9236	9183	9136	9083	9210	9110	28	2750	500	6430	10	1	5636000	529	22.93	0.93	12	0.38	409.00	10101.00	14500	20230823	-35.31	8790	20240419	6.71	11480	-18.29	20240110	8790	6.71	20240419	14500	-35.31	20230823	8790	6.71	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
52	20240620	140739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9390	200	2	2.18	188937190	20090	155.83	9400	9510	9280	11940	6440	9190	9404.54	0.00	0	-191	9283	9236	9183	9136	9083	9210	9110	28	2750	500	6430	10	1	5636000	529	22.96	0.93	12	0.36	409.00	10101.00	14500	20230823	-35.24	8790	20240419	6.83	11480	-18.21	20240110	8790	6.83	20240419	14500	-35.24	20230823	8790	6.83	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
53	20240620	130739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9400	210	2	2.29	181799760	19326	149.91	9400	9510	9280	11940	6440	9190	9407.00	0.00	0	-250	9283	9236	9183	9136	9083	9210	9110	28	2750	500	6430	10	1	5636000	530	22.98	0.93	12	0.34	409.00	10101.00	14500	20230823	-35.17	8790	20240419	6.94	11480	-18.12	20240110	8790	6.94	20240419	14500	-35.17	20230823	8790	6.94	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
54	20240620	120738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9340	150	2	1.63	164694160	17497	135.72	9400	9510	9280	11940	6440	9190	9412.71	0.00	0	-161	9283	9236	9183	9136	9083	9210	9110	28	2750	500	6430	10	1	5636000	526	22.84	0.92	12	0.31	409.00	10101.00	14500	20230823	-35.59	8790	20240419	6.26	11480	-18.64	20240110	8790	6.26	20240419	14500	-35.59	20230823	8790	6.26	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
55	20240620	110741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9410	220	2	2.39	149466660	15866	123.07	9400	9510	9290	11940	6440	9190	9420.56	0.00	0	-387	9283	9236	9183	9136	9083	9210	9110	28	2750	500	6430	10	1	5636000	530	23.01	0.93	12	0.28	409.00	10101.00	14500	20230823	-35.10	8790	20240419	7.05	11480	-18.03	20240110	8790	7.05	20240419	14500	-35.10	20230823	8790	7.05	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
56	20240620	100739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9390	200	2	2.18	136291800	14464	112.19	9400	9510	9290	11940	6440	9190	9422.83	0.00	0	-322	9283	9236	9183	9136	9083	9210	9110	28	2750	500	6430	10	1	5636000	529	22.96	0.93	12	0.26	409.00	10101.00	14500	20230823	-35.24	8790	20240419	6.83	11480	-18.21	20240110	8790	6.83	20240419	14500	-35.24	20230823	8790	6.83	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
57	20240620	090746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9450	260	2	2.83	46799750	4953	38.42	9400	9500	9400	11940	6440	9190	9448.77	0.00	0	-96	9283	9236	9183	9136	9083	9210	9110	28	2750	500	6430	10	1	5636000	533	23.11	0.94	12	0.09	409.00	10101.00	14500	20230823	-34.83	8790	20240419	7.51	11480	-17.68	20240110	8790	7.51	20240419	14500	-34.83	20230823	8790	7.51	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
58	20240619	160737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	0	3	0.00	113240990	12350	316.75	9230	9230	9130	11940	6440	9190	9167.99	0.00	0	-57	9303	9246	9203	9146	9103	9225	9125	28	2750	500	6430	10	1	5636000	518	22.47	0.91	12	0.22	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
59	20240619	150735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	0	3	0.00	93550950	10205	261.73	9230	9230	9130	11940	6440	9190	9167.17	0.00	0	-2	9303	9246	9203	9146	9103	9225	9125	28	2750	500	6430	10	1	5636000	518	22.47	0.91	12	0.18	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
60	20240619	140741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-10	5	-0.11	64488540	7035	180.43	9230	9230	9130	11940	6440	9190	9166.81	0.00	0	-2	9303	9246	9203	9146	9103	9225	9125	28	2750	500	6430	10	1	5636000	517	22.44	0.91	12	0.12	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
61	20240619	130732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9150	-40	5	-0.44	61951640	6758	173.33	9230	9230	9130	11940	6440	9190	9167.16	0.00	0	-2	9303	9246	9203	9146	9103	9225	9125	28	2750	500	6430	10	1	5636000	516	22.37	0.91	12	0.12	409.00	10101.00	14500	20230823	-36.90	8790	20240419	4.10	11480	-20.30	20240110	8790	4.10	20240419	14500	-36.90	20230823	8790	4.10	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
62	20240619	120735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	0	3	0.00	53147020	5796	148.65	9230	9230	9130	11940	6440	9190	9169.60	0.00	0	-26	9303	9246	9203	9146	9103	9225	9125	28	2750	500	6430	10	1	5636000	518	22.47	0.91	12	0.10	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
63	20240619	110736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9160	-30	5	-0.33	47768780	5209	133.60	9230	9230	9130	11940	6440	9190	9170.43	0.00	0	-26	9303	9246	9203	9146	9103	9225	9125	28	2750	500	6430	10	1	5636000	516	22.40	0.91	12	0.09	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
64	20240619	100737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	10	2	0.11	21640710	2359	60.50	9230	9230	9140	11940	6440	9190	9173.68	0.00	0	17	9303	9246	9203	9146	9103	9225	9125	28	2750	500	6430	10	1	5636000	519	22.49	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
65	20240619	090744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	40	2	0.44	6100440	662	16.98	9230	9230	9190	11940	6440	9190	9215.17	0.00	0	-61	9303	9246	9203	9146	9103	9225	9125	28	2750	500	6430	10	1	5636000	520	22.57	0.91	12	0.01	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
66	20240618	160730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	-30	5	-0.33	34730480	3783	40.40	9220	9260	9160	11980	6460	9220	9180.10	0.00	0	7	9306	9262	9196	9152	9086	9230	9120	28	2760	500	6450	10	1	5636000	518	22.47	0.91	12	0.07	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
67	20240618	150730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-40	5	-0.43	31937100	3479	37.15	9220	9260	9160	11980	6460	9220	9179.97	0.00	0	28	9306	9262	9196	9152	9086	9230	9120	28	2760	500	6450	10	1	5636000	517	22.44	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
68	20240618	140732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-40	5	-0.43	30679380	3342	35.69	9220	9260	9160	11980	6460	9220	9179.95	0.00	0	28	9306	9262	9196	9152	9086	9230	9120	28	2760	500	6450	10	1	5636000	517	22.44	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
69	20240618	130736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	-30	5	-0.33	29384280	3201	34.18	9220	9260	9160	11980	6460	9220	9179.72	0.00	0	28	9306	9262	9196	9152	9086	9230	9120	28	2760	500	6450	10	1	5636000	518	22.47	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
70	20240618	120736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-40	5	-0.43	23467990	2557	27.30	9220	9260	9160	11980	6460	9220	9177.94	0.00	0	28	9306	9262	9196	9152	9086	9230	9120	28	2760	500	6450	10	1	5636000	517	22.44	0.91	12	0.05	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
71	20240618	110732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-20	5	-0.22	18815030	2050	21.89	9220	9260	9160	11980	6460	9220	9178.06	0.00	0	28	9306	9262	9196	9152	9086	9230	9120	28	2760	500	6450	10	1	5636000	519	22.49	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
72	20240618	100732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-40	5	-0.43	9604030	1046	11.17	9220	9260	9170	11980	6460	9220	9181.67	0.00	0	28	9306	9262	9196	9152	9086	9230	9120	28	2760	500	6450	10	1	5636000	517	22.44	0.91	12	0.02	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
73	20240618	090739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	-30	5	-0.33	1343450	146	1.56	9220	9220	9190	11980	6460	9220	9201.71	0.00	0	-6	9306	9262	9196	9152	9086	9230	9120	28	2760	500	6450	10	1	5636000	518	22.47	0.91	12	0.00	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.64	N	109080	500	28 억		0	N	N	0	N	00	N
74	20240617	160727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	-20	5	-0.22	85928090	9354	147.40	9240	9240	9130	12010	6470	9240	9185.31	0.00	0	-759	9380	9310	9230	9160	9080	9270	9120	28	2770	500	6460	10	1	5636000	520	22.54	0.91	12	0.17	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
75	20240617	150732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	-50	5	-0.54	67979570	7403	116.66	9240	9240	9130	12010	6470	9240	9182.71	0.00	0	-763	9380	9310	9230	9160	9080	9270	9120	28	2770	500	6460	10	1	5636000	518	22.47	0.91	12	0.13	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
76	20240617	140725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9150	-90	5	-0.97	63852990	6953	109.57	9240	9240	9130	12010	6470	9240	9183.52	0.00	0	-763	9380	9310	9230	9160	9080	9270	9120	28	2770	500	6460	10	1	5636000	516	22.37	0.91	12	0.12	409.00	10101.00	14500	20230823	-36.90	8790	20240419	4.10	11480	-20.30	20240110	8790	4.10	20240419	14500	-36.90	20230823	8790	4.10	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
77	20240617	130724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-60	5	-0.65	50035470	5446	85.82	9240	9240	9130	12010	6470	9240	9187.56	0.00	0	-33	9380	9310	9230	9160	9080	9270	9120	28	2770	500	6460	10	1	5636000	517	22.44	0.91	12	0.10	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
78	20240617	120726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9150	-90	5	-0.97	46328040	5041	79.44	9240	9240	9130	12010	6470	9240	9190.25	0.00	0	-16	9380	9310	9230	9160	9080	9270	9120	28	2770	500	6460	10	1	5636000	516	22.37	0.91	12	0.09	409.00	10101.00	14500	20230823	-36.90	8790	20240419	4.10	11480	-20.30	20240110	8790	4.10	20240419	14500	-36.90	20230823	8790	4.10	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
79	20240617	110719	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	-50	5	-0.54	44662410	4859	76.57	9240	9240	9130	12010	6470	9240	9191.69	0.00	0	41	9380	9310	9230	9160	9080	9270	9120	28	2770	500	6460	10	1	5636000	518	22.47	0.91	12	0.09	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
80	20240617	100720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-40	5	-0.43	19419740	2105	33.17	9240	9240	9190	12010	6470	9240	9225.53	0.00	0	-132	9380	9310	9230	9160	9080	9270	9120	28	2770	500	6460	10	1	5636000	519	22.49	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
81	20240617	090725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9240	0	3	0.00	10699920	1158	18.25	9240	9240	9240	12010	6470	9240	9240.00	0.00	0	-93	9380	9310	9230	9160	9080	9270	9120	28	2770	500	6460	10	1	5636000	521	22.59	0.91	12	0.02	409.00	10101.00	14500	20230823	-36.28	8790	20240419	5.12	11480	-19.51	20240110	8790	5.12	20240419	14500	-36.28	20230823	8790	5.12	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
82	20240614	160621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9240	-10	5	-0.11	53429250	5814	74.05	9290	9300	9150	12020	6480	9250	9189.75	0.00	0	-1481	9383	9316	9223	9156	9063	9350	9190	28	2770	500	6470	10	1	5636000	521	22.59	0.91	12	0.10	409.00	10101.00	14500	20230823	-36.28	8790	20240419	5.12	11480	-19.51	20240110	8790	5.12	20240419	14500	-36.28	20230823	8790	5.12	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
83	20240614	150623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9240	-10	5	-0.11	51001160	5551	70.70	9290	9300	9150	12020	6480	9250	9187.74	0.00	0	-1373	9383	9316	9223	9156	9063	9350	9190	28	2770	500	6470	10	1	5636000	521	22.59	0.91	12	0.10	409.00	10101.00	14500	20230823	-36.28	8790	20240419	5.12	11480	-19.51	20240110	8790	5.12	20240419	14500	-36.28	20230823	8790	5.12	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
84	20240614	140622	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-70	5	-0.76	46316850	5042	64.22	9290	9300	9150	12020	6480	9250	9186.21	0.00	0	-1347	9383	9316	9223	9156	9063	9350	9190	28	2770	500	6470	10	1	5636000	517	22.44	0.91	12	0.09	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
85	20240614	130621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	-60	5	-0.65	41987330	4571	58.22	9290	9300	9150	12020	6480	9250	9185.59	0.00	0	-1347	9383	9316	9223	9156	9063	9350	9190	28	2770	500	6470	10	1	5636000	518	22.47	0.91	12	0.08	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
86	20240614	120628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9170	-80	5	-0.86	36022320	3921	49.94	9290	9300	9150	12020	6480	9250	9187.02	0.00	0	-1347	9383	9316	9223	9156	9063	9350	9190	28	2770	500	6470	10	1	5636000	517	22.42	0.91	12	0.07	409.00	10101.00	14500	20230823	-36.76	8790	20240419	4.32	11480	-20.12	20240110	8790	4.32	20240419	14500	-36.76	20230823	8790	4.32	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
87	20240614	110713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9160	-90	5	-0.97	28467970	3097	39.45	9290	9300	9150	12020	6480	9250	9192.11	0.00	0	-1347	9383	9316	9223	9156	9063	9350	9190	28	2770	500	6470	10	1	5636000	516	22.40	0.91	12	0.05	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
88	20240614	100710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-70	5	-0.76	12000410	1301	16.57	9290	9300	9180	12020	6480	9250	9223.99	0.00	0	-452	9383	9316	9223	9156	9063	9350	9190	28	2770	500	6470	10	1	5636000	517	22.44	0.91	12	0.02	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
89	20240614	090715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	-20	5	-0.22	2617180	282	3.59	9290	9300	9230	12020	6480	9250	9280.78	0.00	0	-33	9383	9316	9223	9156	9063	9350	9190	28	2770	500	6470	10	1	5636000	520	22.57	0.91	12	0.01	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
90	20240613	160704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9250	60	2	0.65	72316670	7851	171.57	9200	9290	9130	11940	6440	9190	9211.12	0.00	0	-268	9290	9240	9180	9130	9070	9210	9100	28	2750	500	6430	10	1	5636000	521	22.62	0.92	12	0.14	409.00	10101.00	14500	20230823	-36.21	8790	20240419	5.23	11480	-19.43	20240110	8790	5.23	20240419	14500	-36.21	20230823	8790	5.23	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
91	20240613	150718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	10	2	0.11	65206080	7080	154.72	9200	9290	9130	11940	6440	9190	9209.90	0.00	0	-235	9290	9240	9180	9130	9070	9210	9100	28	2750	500	6430	10	1	5636000	519	22.49	0.91	12	0.13	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
92	20240613	140710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	0	3	0.00	62511440	6787	148.32	9200	9290	9130	11940	6440	9190	9210.47	0.00	0	-235	9290	9240	9180	9130	9070	9210	9100	28	2750	500	6430	10	1	5636000	518	22.47	0.91	12	0.12	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
93	20240613	130709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9210	20	2	0.22	57940630	6290	137.46	9200	9290	9130	11940	6440	9190	9211.55	0.00	0	-235	9290	9240	9180	9130	9070	9210	9100	28	2750	500	6430	10	1	5636000	519	22.52	0.91	12	0.11	409.00	10101.00	14500	20230823	-36.48	8790	20240419	4.78	11480	-19.77	20240110	8790	4.78	20240419	14500	-36.48	20230823	8790	4.78	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
94	20240613	120712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	0	3	0.00	52945770	5747	125.59	9200	9290	9130	11940	6440	9190	9212.77	0.00	0	-235	9290	9240	9180	9130	9070	9210	9100	28	2750	500	6430	10	1	5636000	518	22.47	0.91	12	0.10	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
95	20240613	110705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	30	2	0.33	46727060	5072	110.84	9200	9290	9130	11940	6440	9190	9212.75	0.00	0	-248	9290	9240	9180	9130	9070	9210	9100	28	2750	500	6430	10	1	5636000	520	22.54	0.91	12	0.09	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
96	20240613	100704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9280	90	2	0.98	29151920	3166	69.19	9200	9290	9130	11940	6440	9190	9207.81	0.00	0	-285	9290	9240	9180	9130	9070	9210	9100	28	2750	500	6430	10	1	5636000	523	22.69	0.92	12	0.06	409.00	10101.00	14500	20230823	-36.00	8790	20240419	5.57	11480	-19.16	20240110	8790	5.57	20240419	14500	-36.00	20230823	8790	5.57	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
97	20240613	090714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9150	-40	5	-0.44	4724590	516	11.28	9200	9200	9130	11940	6440	9190	9156.18	0.00	0	-108	9290	9240	9180	9130	9070	9210	9100	28	2750	500	6430	10	1	5636000	516	22.37	0.91	12	0.01	409.00	10101.00	14500	20230823	-36.90	8790	20240419	4.10	11480	-20.30	20240110	8790	4.10	20240419	14500	-36.90	20230823	8790	4.10	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
98	20240612	160659	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	0	3	0.00	41000520	4474	70.59	9230	9230	9120	11940	6440	9190	9164.16	0.00	0	320	9296	9242	9186	9132	9076	9270	9160	28	2750	500	6430	10	1	5636000	518	22.47	0.91	12	0.08	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
99	20240612	150709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-10	5	-0.11	37166450	4056	63.99	9230	9230	9120	11940	6440	9190	9163.33	0.00	0	318	9296	9242	9186	9132	9076	9270	9160	28	2750	500	6430	10	1	5636000	517	22.44	0.91	12	0.07	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
100	20240612	140703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9160	-30	5	-0.33	31119580	3396	53.58	9230	9230	9120	11940	6440	9190	9163.60	0.00	0	242	9296	9242	9186	9132	9076	9270	9160	28	2750	500	6430	10	1	5636000	516	22.40	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
101	20240612	130705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-10	5	-0.11	24325920	2654	41.87	9230	9230	9120	11940	6440	9190	9165.76	0.00	0	161	9296	9242	9186	9132	9076	9270	9160	28	2750	500	6430	10	1	5636000	517	22.44	0.91	12	0.05	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
102	20240612	120701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	0	3	0.00	18017820	1965	31.00	9230	9230	9120	11940	6440	9190	9169.37	0.00	0	78	9296	9242	9186	9132	9076	9270	9160	28	2750	500	6430	10	1	5636000	518	22.47	0.91	12	0.03	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
103	20240612	110701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	10	2	0.11	13742570	1498	23.64	9230	9230	9120	11940	6440	9190	9173.95	0.00	0	36	9296	9242	9186	9132	9076	9270	9160	28	2750	500	6430	10	1	5636000	519	22.49	0.91	12	0.03	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
104	20240612	100703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	30	2	0.33	9615210	1049	16.55	9230	9230	9120	11940	6440	9190	9166.07	0.00	0	-28	9296	9242	9186	9132	9076	9270	9160	28	2750	500	6430	10	1	5636000	520	22.54	0.91	12	0.02	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
105	20240612	090703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	40	2	0.44	18460	2	0.03	9230	9230	9230	11940	6440	9190	9230.00	0.00	0	0	9296	9242	9186	9132	9076	9270	9160	28	2750	500	6430	10	1	5636000	520	22.57	0.91	12	0.00	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
106	20240610	160656	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-10	5	-0.11	31769380	3465	50.87	9240	9240	9100	11970	6450	9210	9168.65	0.00	0	-365	9330	9270	9210	9150	9090	9270	9150	28	2760	500	6440	10	1	5636000	519	22.49	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.59	N	109080	500	28 억		0	N	N	0	N	00	N
107	20240610	150703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-10	5	-0.11	31502700	3436	50.45	9240	9240	9100	11970	6450	9210	9168.42	0.00	0	-360	9330	9270	9210	9150	9090	9270	9150	28	2760	500	6440	10	1	5636000	519	22.49	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.59	N	109080	500	28 억		0	N	N	0	N	00	N
108	20240610	140659	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-10	5	-0.11	26882940	2933	43.06	9240	9240	9100	11970	6450	9210	9165.68	0.00	0	-287	9330	9270	9210	9150	9090	9270	9150	28	2760	500	6440	10	1	5636000	519	22.49	0.91	12	0.05	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.59	N	109080	500	28 억		0	N	N	0	N	00	N
109	20240610	130656	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	10	2	0.11	22304560	2436	35.77	9240	9240	9100	11970	6450	9210	9156.22	0.00	0	-198	9330	9270	9210	9150	9090	9270	9150	28	2760	500	6440	10	1	5636000	520	22.54	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.59	N	109080	500	28 억		0	N	N	0	N	00	N
110	20240610	120657	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-10	5	-0.11	20474730	2237	32.84	9240	9240	9100	11970	6450	9210	9152.76	0.00	0	-196	9330	9270	9210	9150	9090	9270	9150	28	2760	500	6440	10	1	5636000	519	22.49	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.59	N	109080	500	28 억		0	N	N	0	N	00	N
111	20240610	110701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9160	-50	5	-0.54	15671840	1714	25.17	9240	9240	9100	11970	6450	9210	9143.43	0.00	0	-93	9330	9270	9210	9150	9090	9270	9150	28	2760	500	6440	10	1	5636000	516	22.40	0.91	12	0.03	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.59	N	109080	500	28 억		0	N	N	0	N	00	N
112	20240610	100657	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	-20	5	-0.22	11779190	1289	18.93	9240	9240	9100	11970	6450	9210	9138.24	0.00	0	-63	9330	9270	9210	9150	9090	9270	9150	28	2760	500	6440	10	1	5636000	518	22.47	0.91	12	0.02	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.59	N	109080	500	28 억		0	N	N	0	N	00	N
113	20240610	090703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-30	5	-0.33	487150	53	0.78	9240	9240	9180	11970	6450	9210	9191.51	0.00	0	-29	9330	9270	9210	9150	9090	9270	9150	28	2760	500	6440	10	1	5636000	517	22.44	0.91	12	0.00	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.59	N	109080	500	28 억		0	N	N	0	N	00	N
114	20240607	160720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9210	0	3	0.00	62764540	6811	175.41	9210	9270	9150	11970	6450	9210	9215.18	0.00	0	-13	9310	9260	9180	9130	9050	9285	9155	28	2760	500	6440	10	1	5636000	519	22.52	0.91	12	0.12	409.00	10101.00	14500	20230823	-36.48	8790	20240419	4.78	11480	-19.77	20240110	8790	4.78	20240419	14500	-36.48	20230823	8790	4.78	20240419	2.62	N	109080	500	28 억		0	N	N	0	N	00	N
115	20240607	150727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9210	0	3	0.00	61135330	6634	170.85	9210	9270	9150	11970	6450	9210	9215.46	0.00	0	-17	9310	9260	9180	9130	9050	9285	9155	28	2760	500	6440	10	1	5636000	519	22.52	0.91	12	0.12	409.00	10101.00	14500	20230823	-36.48	8790	20240419	4.78	11480	-19.77	20240110	8790	4.78	20240419	14500	-36.48	20230823	8790	4.78	20240419	2.62	N	109080	500	28 억		0	N	N	0	N	00	N
116	20240607	140721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	20	2	0.22	48401730	5250	135.20	9210	9270	9150	11970	6450	9210	9219.38	0.00	0	-17	9310	9260	9180	9130	9050	9285	9155	28	2760	500	6440	10	1	5636000	520	22.57	0.91	12	0.09	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.62	N	109080	500	28 억		0	N	N	0	N	00	N
117	20240607	130716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-10	5	-0.11	45100970	4892	125.99	9210	9270	9150	11970	6450	9210	9219.33	0.00	0	-17	9310	9260	9180	9130	9050	9285	9155	28	2760	500	6440	10	1	5636000	519	22.49	0.91	12	0.09	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.62	N	109080	500	28 억		0	N	N	0	N	00	N
118	20240607	120722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	10	2	0.11	34799350	3773	97.17	9210	9270	9150	11970	6450	9210	9223.26	0.00	0	-40	9310	9260	9180	9130	9050	9285	9155	28	2760	500	6440	10	1	5636000	520	22.54	0.91	12	0.07	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.62	N	109080	500	28 억		0	N	N	0	N	00	N
119	20240607	110713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-10	5	-0.11	32393190	3512	90.45	9210	9270	9150	11970	6450	9210	9223.57	0.00	0	-40	9310	9260	9180	9130	9050	9285	9155	28	2760	500	6440	10	1	5636000	519	22.49	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.62	N	109080	500	28 억		0	N	N	0	N	00	N
120	20240607	100722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	20	2	0.22	11796220	1281	32.99	9210	9240	9150	11970	6450	9210	9208.60	0.00	0	-40	9310	9260	9180	9130	9050	9285	9155	28	2760	500	6440	10	1	5636000	520	22.57	0.91	12	0.02	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.62	N	109080	500	28 억		0	N	N	0	N	00	N
121	20240607	090720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-10	5	-0.11	874800	95	2.45	9210	9210	9200	11970	6450	9210	9208.42	0.00	0	-12	9310	9260	9180	9130	9050	9285	9155	28	2760	500	6440	10	1	5636000	519	22.49	0.91	12	0.00	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.62	N	109080	500	28 억		0	N	N	0	N	00	N
122	20240605	160718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9210	-20	5	-0.22	35532080	3878	55.81	9200	9230	9100	11990	6470	9230	9162.48	0.00	0	-135	9336	9282	9196	9142	9056	9310	9170	28	2760	500	6460	10	1	5636000	519	22.52	0.91	12	0.07	409.00	10101.00	14500	20230823	-36.48	8790	20240419	4.78	11480	-19.77	20240110	8790	4.78	20240419	14500	-36.48	20230823	8790	4.78	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
123	20240605	150715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	-40	5	-0.43	31022540	3388	48.76	9200	9230	9100	11990	6470	9230	9156.59	0.00	0	-82	9336	9282	9196	9142	9056	9310	9170	28	2760	500	6460	10	1	5636000	518	22.47	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
124	20240605	140717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	-10	5	-0.11	28273560	3089	44.46	9200	9230	9100	11990	6470	9230	9152.98	0.00	0	-74	9336	9282	9196	9142	9056	9310	9170	28	2760	500	6460	10	1	5636000	520	22.54	0.91	12	0.05	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
125	20240605	130718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-30	5	-0.33	25226800	2758	39.69	9200	9230	9100	11990	6470	9230	9146.77	0.00	0	-65	9336	9282	9196	9142	9056	9310	9170	28	2760	500	6460	10	1	5636000	519	22.49	0.91	12	0.05	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
126	20240605	120715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9170	-60	5	-0.65	22343970	2444	35.18	9200	9230	9100	11990	6470	9230	9142.38	0.00	0	-65	9336	9282	9196	9142	9056	9310	9170	28	2760	500	6460	10	1	5636000	517	22.42	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.76	8790	20240419	4.32	11480	-20.12	20240110	8790	4.32	20240419	14500	-36.76	20230823	8790	4.32	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
127	20240605	110716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9160	-70	5	-0.76	19848250	2172	31.26	9200	9230	9100	11990	6470	9230	9138.24	0.00	0	-65	9336	9282	9196	9142	9056	9310	9170	28	2760	500	6460	10	1	5636000	516	22.40	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
128	20240605	100716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9100	-130	5	-1.41	11034220	1205	17.34	9200	9230	9100	11990	6470	9230	9157.03	0.00	0	-83	9336	9282	9196	9142	9056	9310	9170	28	2760	500	6460	10	1	5636000	513	22.25	0.90	12	0.02	409.00	10101.00	14500	20230823	-37.24	8790	20240419	3.53	11480	-20.73	20240110	8790	3.53	20240419	14500	-37.24	20230823	8790	3.53	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
129	20240605	090715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9130	-100	5	-1.08	1692810	184	2.65	9200	9230	9130	11990	6470	9230	9200.05	0.00	0	0	9336	9282	9196	9142	9056	9310	9170	28	2760	500	6460	10	1	5636000	515	22.32	0.90	12	0.00	409.00	10101.00	14500	20230823	-37.03	8790	20240419	3.87	11480	-20.47	20240110	8790	3.87	20240419	14500	-37.03	20230823	8790	3.87	20240419	2.63	N	109080	500	28 억		0	N	N	0	N	00	N
130	20240604	160710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	0	3	0.00	63869340	6948	47.48	9110	9250	9110	11990	6470	9230	9192.45	0.00	0	135	9316	9272	9186	9142	9056	9295	9165	28	2760	500	6460	10	1	5636000	520	22.57	0.91	12	0.12	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.67	N	109080	500	28 억		0	N	N	0	N	00	N
131	20240604	150710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	0	3	0.00	63666320	6926	47.33	9110	9250	9110	11990	6470	9230	9192.37	0.00	0	125	9316	9272	9186	9142	9056	9295	9165	28	2760	500	6460	10	1	5636000	520	22.57	0.91	12	0.12	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.67	N	109080	500	28 억		0	N	N	0	N	00	N
132	20240604	140712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9250	20	2	0.22	58081060	6320	43.19	9110	9250	9110	11990	6470	9230	9190.04	0.00	0	13	9316	9272	9186	9142	9056	9295	9165	28	2760	500	6460	10	1	5636000	521	22.62	0.92	12	0.11	409.00	10101.00	14500	20230823	-36.21	8790	20240419	5.23	11480	-19.43	20240110	8790	5.23	20240419	14500	-36.21	20230823	8790	5.23	20240419	2.67	N	109080	500	28 억		0	N	N	0	N	00	N
133	20240604	130709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9240	10	2	0.11	55717390	6064	41.44	9110	9250	9110	11990	6470	9230	9188.22	0.00	0	-29	9316	9272	9186	9142	9056	9295	9165	28	2760	500	6460	10	1	5636000	521	22.59	0.91	12	0.11	409.00	10101.00	14500	20230823	-36.28	8790	20240419	5.12	11480	-19.51	20240110	8790	5.12	20240419	14500	-36.28	20230823	8790	5.12	20240419	2.67	N	109080	500	28 억		0	N	N	0	N	00	N
134	20240604	120708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9250	20	2	0.22	52195000	5683	38.84	9110	9250	9110	11990	6470	9230	9184.41	0.00	0	-84	9316	9272	9186	9142	9056	9295	9165	28	2760	500	6460	10	1	5636000	521	22.62	0.92	12	0.10	409.00	10101.00	14500	20230823	-36.21	8790	20240419	5.23	11480	-19.43	20240110	8790	5.23	20240419	14500	-36.21	20230823	8790	5.23	20240419	2.67	N	109080	500	28 억		0	N	N	0	N	00	N
135	20240604	110705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9240	10	2	0.11	31339520	3428	23.43	9110	9250	9110	11990	6470	9230	9142.22	0.00	0	-323	9316	9272	9186	9142	9056	9295	9165	28	2760	500	6460	10	1	5636000	521	22.59	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.28	8790	20240419	5.12	11480	-19.51	20240110	8790	5.12	20240419	14500	-36.28	20230823	8790	5.12	20240419	2.67	N	109080	500	28 억		0	N	N	0	N	00	N
136	20240604	100707	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9250	20	2	0.22	29824160	3264	22.31	9110	9250	9110	11990	6470	9230	9137.30	0.00	0	-360	9316	9272	9186	9142	9056	9295	9165	28	2760	500	6460	10	1	5636000	521	22.62	0.92	12	0.06	409.00	10101.00	14500	20230823	-36.21	8790	20240419	5.23	11480	-19.43	20240110	8790	5.23	20240419	14500	-36.21	20230823	8790	5.23	20240419	2.67	N	109080	500	28 억		0	N	N	0	N	00	N
137	20240604	090707	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	-10	5	-0.11	22126020	2428	16.59	9110	9220	9110	11990	6470	9230	9112.86	0.00	0	-147	9316	9272	9186	9142	9056	9295	9165	28	2760	500	6460	10	1	5636000	520	22.54	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.67	N	109080	500	28 억		0	N	N	0	N	00	N
138	20240603	160700	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	90	2	0.98	133853180	14579	161.52	9160	9230	9100	11880	6400	9140	9181.20	0.00	0	3794	9260	9200	9150	9090	9040	9175	9065	28	2740	500	6390	10	1	5636000	520	22.57	0.91	12	0.26	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.68	N	109080	500	28 억		0	N	N	0	N	00	N
139	20240603	150701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	80	2	0.88	114916140	12527	138.79	9160	9230	9100	11880	6400	9140	9173.48	0.00	0	3638	9260	9200	9150	9090	9040	9175	9065	28	2740	500	6390	10	1	5636000	520	22.54	0.91	12	0.22	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.68	N	109080	500	28 억		0	N	N	0	N	00	N
140	20240603	140658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9210	70	2	0.77	107085500	11677	129.37	9160	9210	9100	11880	6400	9140	9170.63	0.00	0	3288	9260	9200	9150	9090	9040	9175	9065	28	2740	500	6390	10	1	5636000	519	22.52	0.91	12	0.21	409.00	10101.00	14500	20230823	-36.48	8790	20240419	4.78	11480	-19.77	20240110	8790	4.78	20240419	14500	-36.48	20230823	8790	4.78	20240419	2.68	N	109080	500	28 억		0	N	N	0	N	00	N
141	20240603	130700	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	50	2	0.55	89228450	9735	107.86	9160	9190	9100	11880	6400	9140	9165.74	0.00	0	3143	9260	9200	9150	9090	9040	9175	9065	28	2740	500	6390	10	1	5636000	518	22.47	0.91	12	0.17	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.68	N	109080	500	28 억		0	N	N	0	N	00	N
142	20240603	120659	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	50	2	0.55	85309450	9308	103.12	9160	9190	9100	11880	6400	9140	9165.18	0.00	0	3018	9260	9200	9150	9090	9040	9175	9065	28	2740	500	6390	10	1	5636000	518	22.47	0.91	12	0.17	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.68	N	109080	500	28 억		0	N	N	0	N	00	N
143	20240603	110655	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	40	2	0.44	77469610	8454	93.66	9160	9190	9100	11880	6400	9140	9163.66	0.00	0	2511	9260	9200	9150	9090	9040	9175	9065	28	2740	500	6390	10	1	5636000	517	22.44	0.91	12	0.15	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.68	N	109080	500	28 억		0	N	N	0	N	00	N
144	20240603	100653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9170	30	2	0.33	35392810	3864	42.81	9160	9190	9100	11880	6400	9140	9159.63	0.00	0	-69	9260	9200	9150	9090	9040	9175	9065	28	2740	500	6390	10	1	5636000	517	22.42	0.91	12	0.07	409.00	10101.00	14500	20230823	-36.76	8790	20240419	4.32	11480	-20.12	20240110	8790	4.32	20240419	14500	-36.76	20230823	8790	4.32	20240419	2.68	N	109080	500	28 억		0	N	N	0	N	00	N
145	20240603	090652	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	50	2	0.55	2520290	276	3.06	9160	9190	9100	11880	6400	9140	9131.49	0.00	0	21	9260	9200	9150	9090	9040	9175	9065	28	2740	500	6390	10	1	5636000	518	22.47	0.91	12	0.00	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.68	N	109080	500	28 억		0	N	N	0	N	00	N