KissMeData/015710/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	160326	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4005	20	2	0.50	46330085	11645	114.27	3985	4040	3940	5180	2790	3985	3978.54	0.65	0	-487	4095	4040	4005	3950	3915	4022	3932	88	1195	500	2780	5	1	17530500	702	23.15	0.56	12	0.07	173.00	7196.00	6550	20230829	-38.85	3880	20230726	3.22	5670	-29.37	20240116	3940	1.65	20240628	6550	-38.85	20230829	3880	3.22	20230726	2.55	N	015710	500	87 억		114475	N	N	0	N	00	N
3	20240628	150326	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3995	10	2	0.25	41468670	10428	102.33	3985	4040	3940	5180	2790	3985	3976.67	0.65	0	-498	4095	4040	4005	3950	3915	4022	3932	88	1195	500	2780	5	1	17530500	700	23.09	0.56	12	0.06	173.00	7196.00	6550	20230829	-39.01	3880	20230726	2.96	5670	-29.54	20240116	3940	1.40	20240628	6550	-39.01	20230829	3880	2.96	20230726	2.55	N	015710	500	87 억		114475	N	N	0	N	00	N
4	20240628	140325	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4040	55	2	1.38	36900105	9282	91.08	3985	4040	3940	5180	2790	3985	3975.45	0.65	0	-421	4095	4040	4005	3950	3915	4022	3932	88	1195	500	2780	5	1	17530500	708	23.35	0.56	12	0.05	173.00	7196.00	6550	20230829	-38.32	3880	20230726	4.12	5670	-28.75	20240116	3940	2.54	20240628	6550	-38.32	20230829	3880	4.12	20230726	2.55	N	015710	500	87 억		114475	N	N	0	N	00	N
5	20240628	130326	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3985	0	3	0.00	28764410	7247	71.11	3985	3990	3940	5180	2790	3985	3969.15	0.65	0	-598	4095	4040	4005	3950	3915	4022	3932	88	1195	500	2780	5	1	17530500	699	23.03	0.55	12	0.04	173.00	7196.00	6550	20230829	-39.16	3880	20230726	2.71	5670	-29.72	20240116	3940	1.14	20240628	6550	-39.16	20230829	3880	2.71	20230726	2.55	N	015710	500	87 억		114475	N	N	0	N	00	N
6	20240628	120325	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3985	0	3	0.00	21433495	5405	53.04	3985	3990	3940	5180	2790	3985	3965.49	0.65	0	-598	4095	4040	4005	3950	3915	4022	3932	88	1195	500	2780	5	1	17530500	699	23.03	0.55	12	0.03	173.00	7196.00	6550	20230829	-39.16	3880	20230726	2.71	5670	-29.72	20240116	3940	1.14	20240628	6550	-39.16	20230829	3880	2.71	20230726	2.55	N	015710	500	87 억		114475	N	N	0	N	00	N
7	20240628	110322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3965	-20	5	-0.50	18549010	4679	45.91	3985	3990	3940	5180	2790	3985	3964.31	0.65	0	-598	4095	4040	4005	3950	3915	4022	3932	88	1195	500	2780	5	1	17530500	695	22.92	0.55	12	0.03	173.00	7196.00	6550	20230829	-39.47	3880	20230726	2.19	5670	-30.07	20240116	3940	0.63	20240628	6550	-39.47	20230829	3880	2.19	20230726	2.55	N	015710	500	87 억		114475	N	N	0	N	00	N
8	20240628	100320	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3985	0	3	0.00	8843145	2224	21.82	3985	3990	3945	5180	2790	3985	3976.23	0.65	0	-449	4095	4040	4005	3950	3915	4022	3932	88	1195	500	2780	5	1	17530500	699	23.03	0.55	12	0.01	173.00	7196.00	6550	20230829	-39.16	3880	20230726	2.71	5670	-29.72	20240116	3945	1.01	20240628	6550	-39.16	20230829	3880	2.71	20230726	2.55	N	015710	500	87 억		114475	N	N	0	N	00	N
9	20240628	090321	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3990	5	2	0.13	1075960	270	2.65	3985	3990	3985	5180	2790	3985	3985.04	0.65	0	-14	4095	4040	4005	3950	3915	4022	3932	88	1195	500	2780	5	1	17530500	699	23.06	0.55	12	0.00	173.00	7196.00	6550	20230829	-39.08	3880	20230726	2.84	5670	-29.63	20240116	3960	0.76	20240625	6550	-39.08	20230829	3880	2.84	20230726	2.55	N	015710	500	87 억		114475	N	N	0	N	00	N
10	20240627	160315	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3985	-30	5	-0.75	40692925	10191	46.67	4015	4060	3970	5210	2815	4015	3993.30	0.67	0	-2228	4131	4072	4031	3972	3931	4065	3965	88	1195	500	2810	5	1	17530500	699	23.03	0.55	12	0.06	173.00	7196.00	6550	20230829	-39.16	3880	20230726	2.71	5670	-29.72	20240116	3960	0.63	20240625	6550	-39.16	20230829	3880	2.71	20230726	2.57	N	015710	500	87 억		116696	N	N	0	N	00	N
11	20240627	150322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3990	-25	5	-0.62	38096490	9539	43.68	4015	4060	3970	5210	2815	4015	3993.76	0.67	0	-2138	4131	4072	4031	3972	3931	4065	3965	88	1195	500	2810	5	1	17530500	699	23.06	0.55	12	0.05	173.00	7196.00	6550	20230829	-39.08	3880	20230726	2.84	5670	-29.63	20240116	3960	0.76	20240625	6550	-39.08	20230829	3880	2.84	20230726	2.57	N	015710	500	87 억		116696	N	N	0	N	00	N
12	20240627	140319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3995	-20	5	-0.50	34707890	8687	39.78	4015	4060	3975	5210	2815	4015	3995.38	0.67	0	-2034	4131	4072	4031	3972	3931	4065	3965	88	1195	500	2810	5	1	17530500	700	23.09	0.56	12	0.05	173.00	7196.00	6550	20230829	-39.01	3880	20230726	2.96	5670	-29.54	20240116	3960	0.88	20240625	6550	-39.01	20230829	3880	2.96	20230726	2.57	N	015710	500	87 억		116696	N	N	0	N	00	N
13	20240627	130319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3995	-20	5	-0.50	25564380	6394	29.28	4015	4060	3980	5210	2815	4015	3998.18	0.67	0	-1683	4131	4072	4031	3972	3931	4065	3965	88	1195	500	2810	5	1	17530500	700	23.09	0.56	12	0.04	173.00	7196.00	6550	20230829	-39.01	3880	20230726	2.96	5670	-29.54	20240116	3960	0.88	20240625	6550	-39.01	20230829	3880	2.96	20230726	2.57	N	015710	500	87 억		116696	N	N	0	N	00	N
14	20240627	120321	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3990	-25	5	-0.62	22852995	5714	26.17	4015	4060	3985	5210	2815	4015	3999.47	0.67	0	-1500	4131	4072	4031	3972	3931	4065	3965	88	1195	500	2810	5	1	17530500	699	23.06	0.55	12	0.03	173.00	7196.00	6550	20230829	-39.08	3880	20230726	2.84	5670	-29.63	20240116	3960	0.76	20240625	6550	-39.08	20230829	3880	2.84	20230726	2.57	N	015710	500	87 억		116696	N	N	0	N	00	N
15	20240627	110321	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3995	-20	5	-0.50	17318715	4327	19.81	4015	4060	3995	5210	2815	4015	4002.48	0.67	0	-659	4131	4072	4031	3972	3931	4065	3965	88	1195	500	2810	5	1	17530500	700	23.09	0.56	12	0.02	173.00	7196.00	6550	20230829	-39.01	3880	20230726	2.96	5670	-29.54	20240116	3960	0.88	20240625	6550	-39.01	20230829	3880	2.96	20230726	2.57	N	015710	500	87 억		116696	N	N	0	N	00	N
16	20240627	100319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4005	-10	5	-0.25	5179890	1290	5.91	4015	4060	4000	5210	2815	4015	4015.42	0.67	0	-221	4131	4072	4031	3972	3931	4065	3965	88	1195	500	2810	5	1	17530500	702	23.15	0.56	12	0.01	173.00	7196.00	6550	20230829	-38.85	3880	20230726	3.22	5670	-29.37	20240116	3960	1.14	20240625	6550	-38.85	20230829	3880	3.22	20230726	2.57	N	015710	500	87 억		116696	N	N	0	N	00	N
17	20240627	090320	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4020	5	2	0.12	220870	55	0.25	4015	4020	4015	5210	2815	4015	4015.82	0.67	0	-11	4131	4072	4031	3972	3931	4065	3965	88	1195	500	2810	5	1	17530500	705	23.24	0.56	12	0.00	173.00	7196.00	6550	20230829	-38.63	3880	20230726	3.61	5670	-29.10	20240116	3960	1.52	20240625	6550	-38.63	20230829	3880	3.61	20230726	2.57	N	015710	500	87 억		116696	N	N	0	N	00	N
18	20240626	160319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4015	-25	5	-0.62	86064305	21430	194.06	4015	4090	3990	5250	2830	4040	4016.07	0.65	0	573	4120	4080	4020	3980	3920	4100	4000	88	1210	500	2820	5	1	17530500	704	23.21	0.56	12	0.12	173.00	7196.00	6550	20230829	-38.70	3880	20230726	3.48	5670	-29.19	20240116	3960	1.39	20240625	6550	-38.70	20230829	3880	3.48	20230726	2.58	N	015710	500	87 억		114109	N	N	0	N	00	N
19	20240626	150320	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4005	-35	5	-0.87	80568255	20059	181.64	4015	4090	3990	5250	2830	4040	4016.56	0.65	0	1027	4120	4080	4020	3980	3920	4100	4000	88	1210	500	2820	5	1	17530500	702	23.15	0.56	12	0.11	173.00	7196.00	6550	20230829	-38.85	3880	20230726	3.22	5670	-29.37	20240116	3960	1.14	20240625	6550	-38.85	20230829	3880	3.22	20230726	2.58	N	015710	500	87 억		114109	N	N	0	N	00	N
20	20240626	140319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4005	-35	5	-0.87	78660230	19581	177.32	4015	4090	3990	5250	2830	4040	4017.17	0.65	0	1075	4120	4080	4020	3980	3920	4100	4000	88	1210	500	2820	5	1	17530500	702	23.15	0.56	12	0.11	173.00	7196.00	6550	20230829	-38.85	3880	20230726	3.22	5670	-29.37	20240116	3960	1.14	20240625	6550	-38.85	20230829	3880	3.22	20230726	2.58	N	015710	500	87 억		114109	N	N	0	N	00	N
21	20240626	130321	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4015	-25	5	-0.62	66329225	16493	149.35	4015	4090	3990	5250	2830	4040	4021.66	0.65	0	1060	4120	4080	4020	3980	3920	4100	4000	88	1210	500	2820	5	1	17530500	704	23.21	0.56	12	0.09	173.00	7196.00	6550	20230829	-38.70	3880	20230726	3.48	5670	-29.19	20240116	3960	1.39	20240625	6550	-38.70	20230829	3880	3.48	20230726	2.58	N	015710	500	87 억		114109	N	N	0	N	00	N
22	20240626	120319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4050	10	2	0.25	36825860	9123	82.61	4015	4090	4015	5250	2830	4040	4036.60	0.65	0	378	4120	4080	4020	3980	3920	4100	4000	88	1210	500	2820	5	1	17530500	710	23.41	0.56	12	0.05	173.00	7196.00	6550	20230829	-38.17	3880	20230726	4.38	5670	-28.57	20240116	3960	2.27	20240625	6550	-38.17	20230829	3880	4.38	20230726	2.58	N	015710	500	87 억		114109	N	N	0	N	00	N
23	20240626	110319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4065	25	2	0.62	25052675	6200	56.14	4015	4090	4015	5250	2830	4040	4040.75	0.65	0	-268	4120	4080	4020	3980	3920	4100	4000	88	1210	500	2820	5	1	17530500	713	23.50	0.56	12	0.04	173.00	7196.00	6550	20230829	-37.94	3880	20230726	4.77	5670	-28.31	20240116	3960	2.65	20240625	6550	-37.94	20230829	3880	4.77	20230726	2.58	N	015710	500	87 억		114109	N	N	0	N	00	N
24	20240626	100320	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4050	10	2	0.25	4245445	1053	9.54	4015	4060	4015	5250	2830	4040	4031.76	0.65	0	81	4120	4080	4020	3980	3920	4100	4000	88	1210	500	2820	5	1	17530500	710	23.41	0.56	12	0.01	173.00	7196.00	6550	20230829	-38.17	3880	20230726	4.38	5670	-28.57	20240116	3960	2.27	20240625	6550	-38.17	20230829	3880	4.38	20230726	2.58	N	015710	500	87 억		114109	N	N	0	N	00	N
25	20240626	090319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4045	5	2	0.12	241200	60	0.54	4015	4045	4015	5250	2830	4040	4020.00	0.65	0	-5	4120	4080	4020	3980	3920	4100	4000	88	1210	500	2820	5	1	17530500	709	23.38	0.56	12	0.00	173.00	7196.00	6550	20230829	-38.24	3880	20230726	4.25	5670	-28.66	20240116	3960	2.15	20240625	6550	-38.24	20230829	3880	4.25	20230726	2.58	N	015710	500	87 억		114109	N	N	0	N	00	N
26	20240625	160318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4040	50	2	1.25	44291600	11043	30.80	3960	4060	3960	5180	2795	3990	4010.83	0.65	0	-199	4130	4060	4025	3955	3920	4042	3937	88	1190	500	2790	5	1	17530500	708	23.35	0.56	12	0.06	173.00	7196.00	6550	20230829	-38.32	3880	20230726	4.12	5670	-28.75	20240116	3960	2.02	20240625	6550	-38.32	20230829	3880	4.12	20230726	2.61	N	015710	500	87 억		114308	N	N	0	N	00	N
27	20240625	150319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4025	35	2	0.88	41399880	10326	28.80	3960	4060	3960	5180	2795	3990	4009.29	0.65	0	-194	4130	4060	4025	3955	3920	4042	3937	88	1190	500	2790	5	1	17530500	706	23.27	0.56	12	0.06	173.00	7196.00	6550	20230829	-38.55	3880	20230726	3.74	5670	-29.01	20240116	3960	1.64	20240625	6550	-38.55	20230829	3880	3.74	20230726	2.61	N	015710	500	87 억		114308	N	N	0	N	00	N
28	20240625	140319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4010	20	2	0.50	37315140	9312	25.97	3960	4060	3960	5180	2795	3990	4007.21	0.65	0	-557	4130	4060	4025	3955	3920	4042	3937	88	1190	500	2790	5	1	17530500	703	23.18	0.56	12	0.05	173.00	7196.00	6550	20230829	-38.78	3880	20230726	3.35	5670	-29.28	20240116	3960	1.26	20240625	6550	-38.78	20230829	3880	3.35	20230726	2.61	N	015710	500	87 억		114308	N	N	0	N	00	N
29	20240625	130319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4055	65	2	1.63	31969045	7984	22.27	3960	4060	3960	5180	2795	3990	4004.14	0.65	0	-625	4130	4060	4025	3955	3920	4042	3937	88	1190	500	2790	5	1	17530500	711	23.44	0.56	12	0.05	173.00	7196.00	6550	20230829	-38.09	3880	20230726	4.51	5670	-28.48	20240116	3960	2.40	20240625	6550	-38.09	20230829	3880	4.51	20230726	2.61	N	015710	500	87 억		114308	N	N	0	N	00	N
30	20240625	120321	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4020	30	2	0.75	25922950	6483	18.08	3960	4020	3960	5180	2795	3990	3998.60	0.65	0	-594	4130	4060	4025	3955	3920	4042	3937	88	1190	500	2790	5	1	17530500	705	23.24	0.56	12	0.04	173.00	7196.00	6550	20230829	-38.63	3880	20230726	3.61	5670	-29.10	20240116	3960	1.52	20240625	6550	-38.63	20230829	3880	3.61	20230726	2.61	N	015710	500	87 억		114308	N	N	0	N	00	N
31	20240625	110323	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4015	25	2	0.63	24240645	6064	16.91	3960	4015	3960	5180	2795	3990	3997.47	0.65	0	-594	4130	4060	4025	3955	3920	4042	3937	88	1190	500	2790	5	1	17530500	704	23.21	0.56	12	0.03	173.00	7196.00	6550	20230829	-38.70	3880	20230726	3.48	5670	-29.19	20240116	3960	1.39	20240625	6550	-38.70	20230829	3880	3.48	20230726	2.61	N	015710	500	87 억		114308	N	N	0	N	00	N
32	20240625	100318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4010	20	2	0.50	22287770	5577	15.56	3960	4010	3960	5180	2795	3990	3996.37	0.65	0	-538	4130	4060	4025	3955	3920	4042	3937	88	1190	500	2790	5	1	17530500	703	23.18	0.56	12	0.03	173.00	7196.00	6550	20230829	-38.78	3880	20230726	3.35	5670	-29.28	20240116	3960	1.26	20240625	6550	-38.78	20230829	3880	3.35	20230726	2.61	N	015710	500	87 억		114308	N	N	0	N	00	N
33	20240625	090318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3990	0	3	0.00	2712750	685	1.91	3960	3990	3960	5180	2795	3990	3960.22	0.65	0	0	4130	4060	4025	3955	3920	4042	3937	88	1190	500	2790	5	1	17530500	699	23.06	0.55	12	0.00	173.00	7196.00	6550	20230829	-39.08	3880	20230726	2.84	5670	-29.63	20240116	3960	0.76	20240625	6550	-39.08	20230829	3880	2.84	20230726	2.61	N	015710	500	87 억		114308	N	N	0	N	00	N
34	20240624	160318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3990	-95	5	-2.33	143769360	35818	235.37	4070	4095	3990	5310	2860	4085	4013.93	0.65	0	924	4178	4131	4093	4046	4008	4112	4027	88	1225	500	2850	5	1	17530500	699	23.06	0.55	12	0.20	173.00	7196.00	6550	20230829	-39.08	3880	20230726	2.84	5670	-29.63	20240116	3990	0.00	20240624	6550	-39.08	20230829	3880	2.84	20230726	2.62	N	015710	500	87 억		113384	N	N	0	N	00	N
35	20240624	150318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4005	-80	5	-1.96	126237340	31430	206.53	4070	4095	4000	5310	2860	4085	4016.46	0.65	0	2522	4178	4131	4093	4046	4008	4112	4027	88	1225	500	2850	5	1	17530500	702	23.15	0.56	12	0.18	173.00	7196.00	6550	20230829	-38.85	3880	20230726	3.22	5670	-29.37	20240116	4000	0.12	20240624	6550	-38.85	20230829	3880	3.22	20230726	2.62	N	015710	500	87 억		113384	N	N	0	N	00	N
36	20240624	140319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4015	-70	5	-1.71	99123590	24657	162.03	4070	4095	4000	5310	2860	4085	4020.10	0.65	0	2735	4178	4131	4093	4046	4008	4112	4027	88	1225	500	2850	5	1	17530500	704	23.21	0.56	12	0.14	173.00	7196.00	6550	20230829	-38.70	3880	20230726	3.48	5670	-29.19	20240116	4000	0.38	20240624	6550	-38.70	20230829	3880	3.48	20230726	2.62	N	015710	500	87 억		113384	N	N	0	N	00	N
37	20240624	130318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4015	-70	5	-1.71	64296700	15961	104.88	4070	4095	4010	5310	2860	4085	4028.36	0.65	0	2770	4178	4131	4093	4046	4008	4112	4027	88	1225	500	2850	5	1	17530500	704	23.21	0.56	12	0.09	173.00	7196.00	6550	20230829	-38.70	3880	20230726	3.48	5670	-29.19	20240116	4010	0.12	20240624	6550	-38.70	20230829	3880	3.48	20230726	2.62	N	015710	500	87 억		113384	N	N	0	N	00	N
38	20240624	120319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4020	-65	5	-1.59	61208595	15192	99.83	4070	4095	4010	5310	2860	4085	4029.00	0.65	0	2770	4178	4131	4093	4046	4008	4112	4027	88	1225	500	2850	5	1	17530500	705	23.24	0.56	12	0.09	173.00	7196.00	6550	20230829	-38.63	3880	20230726	3.61	5670	-29.10	20240116	4010	0.25	20240624	6550	-38.63	20230829	3880	3.61	20230726	2.62	N	015710	500	87 억		113384	N	N	0	N	00	N
39	20240624	110319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4015	-70	5	-1.71	47185315	11699	76.88	4070	4095	4010	5310	2860	4085	4033.28	0.65	0	2770	4178	4131	4093	4046	4008	4112	4027	88	1225	500	2850	5	1	17530500	704	23.21	0.56	12	0.07	173.00	7196.00	6550	20230829	-38.70	3880	20230726	3.48	5670	-29.19	20240116	4010	0.12	20240624	6550	-38.70	20230829	3880	3.48	20230726	2.62	N	015710	500	87 억		113384	N	N	0	N	00	N
40	20240624	100319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4040	-45	5	-1.10	34128735	8447	55.51	4070	4095	4020	5310	2860	4085	4040.34	0.65	0	2181	4178	4131	4093	4046	4008	4112	4027	88	1225	500	2850	5	1	17530500	708	23.35	0.56	12	0.05	173.00	7196.00	6550	20230829	-38.32	3880	20230726	4.12	5670	-28.75	20240116	4020	0.50	20240624	6550	-38.32	20230829	3880	4.12	20230726	2.62	N	015710	500	87 억		113384	N	N	0	N	00	N
41	20240624	090319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4085	0	3	0.00	8860295	2181	14.33	4070	4090	4050	5310	2860	4085	4062.49	0.65	0	375	4178	4131	4093	4046	4008	4112	4027	88	1225	500	2850	5	1	17530500	716	23.61	0.57	12	0.01	173.00	7196.00	6550	20230829	-37.63	3880	20230726	5.28	5670	-27.95	20240116	4050	0.86	20240624	6550	-37.63	20230829	3880	5.28	20230726	2.62	N	015710	500	87 억		113384	N	N	0	N	00	N
42	20240621	160310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4085	-30	5	-0.73	62175190	15218	162.08	4140	4140	4055	5340	2885	4115	4085.63	0.68	0	-5170	4155	4135	4115	4095	4075	4135	4095	88	1225	500	2880	5	1	17530500	716	23.61	0.57	12	0.09	173.00	7196.00	6550	20230829	-37.63	3880	20230726	5.28	5670	-27.95	20240116	4055	0.74	20240621	6550	-37.63	20230829	3880	5.28	20230726	2.62	N	015710	500	87 억		118535	N	N	0	N	00	N
43	20240621	150309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4070	-45	5	-1.09	54959115	13450	143.25	4140	4140	4055	5340	2885	4115	4086.18	0.68	0	-4482	4155	4135	4115	4095	4075	4135	4095	88	1225	500	2880	5	1	17530500	713	23.53	0.57	12	0.08	173.00	7196.00	6550	20230829	-37.86	3880	20230726	4.90	5670	-28.22	20240116	4055	0.37	20240621	6550	-37.86	20230829	3880	4.90	20230726	2.62	N	015710	500	87 억		118535	N	N	0	N	00	N
44	20240621	140310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4105	-10	5	-0.24	43712025	10692	113.88	4140	4140	4055	5340	2885	4115	4088.29	0.68	0	-2264	4155	4135	4115	4095	4075	4135	4095	88	1225	500	2880	5	1	17530500	720	23.73	0.57	12	0.06	173.00	7196.00	6550	20230829	-37.33	3880	20230726	5.80	5670	-27.60	20240116	4055	1.23	20240621	6550	-37.33	20230829	3880	5.80	20230726	2.62	N	015710	500	87 억		118535	N	N	0	N	00	N
45	20240621	130310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4105	-10	5	-0.24	43111850	10545	112.31	4140	4140	4055	5340	2885	4115	4088.37	0.68	0	-2263	4155	4135	4115	4095	4075	4135	4095	88	1225	500	2880	5	1	17530500	720	23.73	0.57	12	0.06	173.00	7196.00	6550	20230829	-37.33	3880	20230726	5.80	5670	-27.60	20240116	4055	1.23	20240621	6550	-37.33	20230829	3880	5.80	20230726	2.62	N	015710	500	87 억		118535	N	N	0	N	00	N
46	20240621	120311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4110	-5	5	-0.12	29337620	7166	76.32	4140	4140	4080	5340	2885	4115	4094.00	0.68	0	-2251	4155	4135	4115	4095	4075	4135	4095	88	1225	500	2880	5	1	17530500	721	23.76	0.57	12	0.04	173.00	7196.00	6550	20230829	-37.25	3880	20230726	5.93	5670	-27.51	20240116	4080	0.74	20240621	6550	-37.25	20230829	3880	5.93	20230726	2.62	N	015710	500	87 억		118535	N	N	0	N	00	N
47	20240621	110311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4115	0	3	0.00	17766440	4335	46.17	4140	4140	4080	5340	2885	4115	4098.37	0.68	0	-1925	4155	4135	4115	4095	4075	4135	4095	88	1225	500	2880	5	1	17530500	721	23.79	0.57	12	0.02	173.00	7196.00	6550	20230829	-37.18	3880	20230726	6.06	5670	-27.43	20240116	4080	0.86	20240621	6550	-37.18	20230829	3880	6.06	20230726	2.62	N	015710	500	87 억		118535	N	N	0	N	00	N
48	20240621	100309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4110	-5	5	-0.12	15200610	3709	39.50	4140	4140	4080	5340	2885	4115	4098.30	0.68	0	-1669	4155	4135	4115	4095	4075	4135	4095	88	1225	500	2880	5	1	17530500	721	23.76	0.57	12	0.02	173.00	7196.00	6550	20230829	-37.25	3880	20230726	5.93	5670	-27.51	20240116	4080	0.74	20240621	6550	-37.25	20230829	3880	5.93	20230726	2.62	N	015710	500	87 억		118535	N	N	0	N	00	N
49	20240621	090311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4135	20	2	0.49	1662345	404	4.30	4140	4140	4110	5340	2885	4115	4114.72	0.68	0	-355	4155	4135	4115	4095	4075	4135	4095	88	1225	500	2880	5	1	17530500	725	23.90	0.57	12	0.00	173.00	7196.00	6550	20230829	-36.87	3880	20230726	6.57	5670	-27.07	20240116	4095	0.98	20240620	6550	-36.87	20230829	3880	6.57	20230726	2.62	N	015710	500	87 억		118535	N	N	0	N	00	N
50	20240620	160309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4115	0	3	0.00	38624765	9389	83.82	4115	4135	4095	5340	2885	4115	4113.83	0.68	0	-1304	4151	4132	4116	4097	4081	4125	4090	88	1225	500	2880	5	1	17530500	721	23.79	0.57	12	0.05	173.00	7196.00	6550	20230829	-37.18	3880	20230726	6.06	5670	-27.43	20240116	4095	0.49	20240620	6550	-37.18	20230829	3880	6.06	20230726	2.70	N	015710	500	87 억		119839	N	N	0	N	00	N
51	20240620	150310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4120	5	2	0.12	36345600	8835	78.87	4115	4135	4095	5340	2885	4115	4113.82	0.68	0	-1319	4151	4132	4116	4097	4081	4125	4090	88	1225	500	2880	5	1	17530500	722	23.82	0.57	12	0.05	173.00	7196.00	6550	20230829	-37.10	3880	20230726	6.19	5670	-27.34	20240116	4095	0.61	20240620	6550	-37.10	20230829	3880	6.19	20230726	2.70	N	015710	500	87 억		119839	N	N	0	N	00	N
52	20240620	140310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4125	10	2	0.24	34851255	8472	75.63	4115	4135	4095	5340	2885	4115	4113.70	0.68	0	-1253	4151	4132	4116	4097	4081	4125	4090	88	1225	500	2880	5	1	17530500	723	23.84	0.57	12	0.05	173.00	7196.00	6550	20230829	-37.02	3880	20230726	6.31	5670	-27.25	20240116	4095	0.73	20240620	6550	-37.02	20230829	3880	6.31	20230726	2.70	N	015710	500	87 억		119839	N	N	0	N	00	N
53	20240620	130310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4115	0	3	0.00	25161915	6118	54.62	4115	4135	4095	5340	2885	4115	4112.77	0.68	0	-1111	4151	4132	4116	4097	4081	4125	4090	88	1225	500	2880	5	1	17530500	721	23.79	0.57	12	0.03	173.00	7196.00	6550	20230829	-37.18	3880	20230726	6.06	5670	-27.43	20240116	4095	0.49	20240620	6550	-37.18	20230829	3880	6.06	20230726	2.70	N	015710	500	87 억		119839	N	N	0	N	00	N
54	20240620	120309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4115	0	3	0.00	25046805	6090	54.37	4115	4135	4095	5340	2885	4115	4112.78	0.68	0	-1101	4151	4132	4116	4097	4081	4125	4090	88	1225	500	2880	5	1	17530500	721	23.79	0.57	12	0.03	173.00	7196.00	6550	20230829	-37.18	3880	20230726	6.06	5670	-27.43	20240116	4095	0.49	20240620	6550	-37.18	20230829	3880	6.06	20230726	2.70	N	015710	500	87 억		119839	N	N	0	N	00	N
55	20240620	110310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4115	0	3	0.00	18644405	4534	40.47	4115	4135	4095	5340	2885	4115	4112.13	0.68	0	-329	4151	4132	4116	4097	4081	4125	4090	88	1225	500	2880	5	1	17530500	721	23.79	0.57	12	0.03	173.00	7196.00	6550	20230829	-37.18	3880	20230726	6.06	5670	-27.43	20240116	4095	0.49	20240620	6550	-37.18	20230829	3880	6.06	20230726	2.70	N	015710	500	87 억		119839	N	N	0	N	00	N
56	20240620	100312	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4120	5	2	0.12	11304390	2752	24.57	4115	4135	4095	5340	2885	4115	4107.70	0.68	0	-262	4151	4132	4116	4097	4081	4125	4090	88	1225	500	2880	5	1	17530500	722	23.82	0.57	12	0.02	173.00	7196.00	6550	20230829	-37.10	3880	20230726	6.19	5670	-27.34	20240116	4095	0.61	20240620	6550	-37.10	20230829	3880	6.19	20230726	2.70	N	015710	500	87 억		119839	N	N	0	N	00	N
57	20240620	090311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4115	0	3	0.00	362120	88	0.79	4115	4115	4115	5340	2885	4115	4115.00	0.68	0	-13	4151	4132	4116	4097	4081	4125	4090	88	1225	500	2880	5	1	17530500	721	23.79	0.57	12	0.00	173.00	7196.00	6550	20230829	-37.18	3880	20230726	6.06	5670	-27.43	20240116	4100	0.37	20240417	6550	-37.18	20230829	3880	6.06	20230726	2.70	N	015710	500	87 억		119839	N	N	0	N	00	N
58	20240619	160308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4115	-10	5	-0.24	41973030	10203	27.74	4120	4135	4100	5360	2890	4125	4113.72	0.69	0	-1545	4241	4182	4141	4082	4041	4162	4062	88	1235	500	2880	5	1	17530500	721	23.79	0.57	12	0.06	173.00	7196.00	6550	20230829	-37.18	3880	20230726	6.06	5670	-27.43	20240116	4100	0.37	20240619	6550	-37.18	20230829	3880	6.06	20230726	2.73	N	015710	500	87 억		121360	N	N	0	N	00	N
59	20240619	150307	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4115	-10	5	-0.24	36599940	8895	24.18	4120	4135	4100	5360	2890	4125	4114.59	0.69	0	-1186	4241	4182	4141	4082	4041	4162	4062	88	1235	500	2880	5	1	17530500	721	23.79	0.57	12	0.05	173.00	7196.00	6550	20230829	-37.18	3880	20230726	6.06	5670	-27.43	20240116	4100	0.37	20240619	6550	-37.18	20230829	3880	6.06	20230726	2.73	N	015710	500	87 억		121360	N	N	0	N	00	N
60	20240619	140311	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4125	0	3	0.00	29920455	7267	19.75	4120	4135	4100	5360	2890	4125	4117.23	0.69	0	-468	4241	4182	4141	4082	4041	4162	4062	88	1235	500	2880	5	1	17530500	723	23.84	0.57	12	0.04	173.00	7196.00	6550	20230829	-37.02	3880	20230726	6.31	5670	-27.25	20240116	4100	0.61	20240619	6550	-37.02	20230829	3880	6.31	20230726	2.73	N	015710	500	87 억		121360	N	N	0	N	00	N
61	20240619	130308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4125	0	3	0.00	20813780	5051	13.73	4120	4135	4100	5360	2890	4125	4120.67	0.69	0	-464	4241	4182	4141	4082	4041	4162	4062	88	1235	500	2880	5	1	17530500	723	23.84	0.57	12	0.03	173.00	7196.00	6550	20230829	-37.02	3880	20230726	6.31	5670	-27.25	20240116	4100	0.61	20240619	6550	-37.02	20230829	3880	6.31	20230726	2.73	N	015710	500	87 억		121360	N	N	0	N	00	N
62	20240619	120307	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4130	5	2	0.12	18517250	4494	12.22	4120	4135	4100	5360	2890	4125	4120.37	0.69	0	-98	4241	4182	4141	4082	4041	4162	4062	88	1235	500	2880	5	1	17530500	724	23.87	0.57	12	0.03	173.00	7196.00	6550	20230829	-36.95	3880	20230726	6.44	5670	-27.16	20240116	4100	0.73	20240619	6550	-36.95	20230829	3880	6.44	20230726	2.73	N	015710	500	87 억		121360	N	N	0	N	00	N
63	20240619	110309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4135	10	2	0.24	15156315	3677	10.00	4120	4135	4100	5360	2890	4125	4121.87	0.69	0	-128	4241	4182	4141	4082	4041	4162	4062	88	1235	500	2880	5	1	17530500	725	23.90	0.57	12	0.02	173.00	7196.00	6550	20230829	-36.87	3880	20230726	6.57	5670	-27.07	20240116	4100	0.85	20240619	6550	-36.87	20230829	3880	6.57	20230726	2.73	N	015710	500	87 억		121360	N	N	0	N	00	N
64	20240619	100310	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4125	0	3	0.00	12353560	2998	8.15	4120	4135	4100	5360	2890	4125	4120.50	0.69	0	-44	4241	4182	4141	4082	4041	4162	4062	88	1235	500	2880	5	1	17530500	723	23.84	0.57	12	0.02	173.00	7196.00	6550	20230829	-37.02	3880	20230726	6.31	5670	-27.25	20240116	4100	0.61	20240619	6550	-37.02	20230829	3880	6.31	20230726	2.73	N	015710	500	87 억		121360	N	N	0	N	00	N
65	20240619	090314	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4120	-5	5	-0.12	2801935	680	1.85	4120	4120	4120	5360	2890	4125	4120.00	0.69	0	-17	4241	4182	4141	4082	4041	4162	4062	88	1235	500	2880	5	1	17530500	722	23.82	0.57	12	0.00	173.00	7196.00	6550	20230829	-37.10	3880	20230726	6.19	5670	-27.34	20240116	4100	0.49	20240417	6550	-37.10	20230829	3880	6.19	20230726	2.73	N	015710	500	87 억		121360	N	N	0	N	00	N
66	20240618	160308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4125	-65	5	-1.55	151479015	36678	259.98	4190	4200	4100	5440	2935	4190	4129.98	0.69	0	506	4280	4235	4205	4160	4130	4220	4145	88	1250	500	2930	5	1	17530500	723	23.84	0.57	12	0.21	173.00	7196.00	6550	20230829	-37.02	3880	20230726	6.31	5670	-27.25	20240116	4100	0.61	20240618	6550	-37.02	20230829	3880	6.31	20230726	2.73	N	015710	500	87 억		120954	N	N	0	N	00	N
67	20240618	150305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4140	-50	5	-1.19	141894895	34361	243.56	4190	4200	4100	5440	2935	4190	4129.53	0.69	0	584	4280	4235	4205	4160	4130	4220	4145	88	1250	500	2930	5	1	17530500	726	23.93	0.58	12	0.20	173.00	7196.00	6550	20230829	-36.79	3880	20230726	6.70	5670	-26.98	20240116	4100	0.98	20240618	6550	-36.79	20230829	3880	6.70	20230726	2.73	N	015710	500	87 억		120954	N	N	0	N	00	N
68	20240618	140306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4135	-55	5	-1.31	123248270	29846	211.55	4190	4200	4100	5440	2935	4190	4129.47	0.69	0	1786	4280	4235	4205	4160	4130	4220	4145	88	1250	500	2930	5	1	17530500	725	23.90	0.57	12	0.17	173.00	7196.00	6550	20230829	-36.87	3880	20230726	6.57	5670	-27.07	20240116	4100	0.85	20240618	6550	-36.87	20230829	3880	6.57	20230726	2.73	N	015710	500	87 억		120954	N	N	0	N	00	N
69	20240618	130309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4125	-65	5	-1.55	113306975	27436	194.47	4190	4200	4100	5440	2935	4190	4129.86	0.69	0	1845	4280	4235	4205	4160	4130	4220	4145	88	1250	500	2930	5	1	17530500	723	23.84	0.57	12	0.16	173.00	7196.00	6550	20230829	-37.02	3880	20230726	6.31	5670	-27.25	20240116	4100	0.61	20240618	6550	-37.02	20230829	3880	6.31	20230726	2.73	N	015710	500	87 억		120954	N	N	0	N	00	N
70	20240618	120308	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4125	-65	5	-1.55	107452920	26014	184.39	4190	4200	4100	5440	2935	4190	4130.58	0.69	0	1856	4280	4235	4205	4160	4130	4220	4145	88	1250	500	2930	5	1	17530500	723	23.84	0.57	12	0.15	173.00	7196.00	6550	20230829	-37.02	3880	20230726	6.31	5670	-27.25	20240116	4100	0.61	20240618	6550	-37.02	20230829	3880	6.31	20230726	2.73	N	015710	500	87 억		120954	N	N	0	N	00	N
71	20240618	110306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4110	-80	5	-1.91	101861985	24656	174.77	4190	4200	4100	5440	2935	4190	4131.33	0.69	0	1856	4280	4235	4205	4160	4130	4220	4145	88	1250	500	2930	5	1	17530500	721	23.76	0.57	12	0.14	173.00	7196.00	6550	20230829	-37.25	3880	20230726	5.93	5670	-27.51	20240116	4100	0.24	20240618	6550	-37.25	20230829	3880	5.93	20230726	2.73	N	015710	500	87 억		120954	N	N	0	N	00	N
72	20240618	100307	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4155	-35	5	-0.84	25138415	6030	42.74	4190	4200	4145	5440	2935	4190	4168.89	0.69	0	-1539	4280	4235	4205	4160	4130	4220	4145	88	1250	500	2930	5	1	17530500	728	24.02	0.58	12	0.03	173.00	7196.00	6550	20230829	-36.56	3880	20230726	7.09	5670	-26.72	20240116	4100	1.34	20240417	6550	-36.56	20230829	3880	7.09	20230726	2.73	N	015710	500	87 억		120954	N	N	0	N	00	N
73	20240618	090309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4190	0	3	0.00	1755610	419	2.97	4190	4190	4190	5440	2935	4190	4190.00	0.69	0	-48	4280	4235	4205	4160	4130	4220	4145	88	1250	500	2930	5	1	17530500	735	24.22	0.58	12	0.00	173.00	7196.00	6550	20230829	-36.03	3880	20230726	7.99	5670	-26.10	20240116	4100	2.20	20240417	6550	-36.03	20230829	3880	7.99	20230726	2.73	N	015710	500	87 억		120954	N	N	0	N	00	N
74	20240617	160306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4190	-40	5	-0.95	59183340	14108	50.84	4195	4250	4175	5490	2965	4230	4195.02	0.70	0	-2298	4350	4290	4240	4180	4130	4265	4155	88	1260	500	2960	5	1	17530500	735	24.22	0.58	12	0.08	173.00	7196.00	6550	20230829	-36.03	3880	20230726	7.99	5670	-26.10	20240116	4100	2.20	20240417	6550	-36.03	20230829	3880	7.99	20230726	2.76	N	015710	500	87 억		123246	N	N	0	N	00	N
75	20240617	150309	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	-50	5	-1.18	53708840	12799	46.12	4195	4250	4180	5490	2965	4230	4196.33	0.70	0	-1984	4350	4290	4240	4180	4130	4265	4155	88	1260	500	2960	5	1	17530500	733	24.16	0.58	12	0.07	173.00	7196.00	6550	20230829	-36.18	3880	20230726	7.73	5670	-26.28	20240116	4100	1.95	20240417	6550	-36.18	20230829	3880	7.73	20230726	2.76	N	015710	500	87 억		123246	N	N	0	N	00	N
76	20240617	140305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4200	-30	5	-0.71	31043505	7383	26.60	4195	4250	4190	5490	2965	4230	4204.73	0.70	0	-1466	4350	4290	4240	4180	4130	4265	4155	88	1260	500	2960	5	1	17530500	736	24.28	0.58	12	0.04	173.00	7196.00	6550	20230829	-35.88	3880	20230726	8.25	5670	-25.93	20240116	4100	2.44	20240417	6550	-35.88	20230829	3880	8.25	20230726	2.76	N	015710	500	87 억		123246	N	N	0	N	00	N
77	20240617	130304	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4200	-30	5	-0.71	29306755	6969	25.11	4195	4250	4190	5490	2965	4230	4205.30	0.70	0	-1260	4350	4290	4240	4180	4130	4265	4155	88	1260	500	2960	5	1	17530500	736	24.28	0.58	12	0.04	173.00	7196.00	6550	20230829	-35.88	3880	20230726	8.25	5670	-25.93	20240116	4100	2.44	20240417	6550	-35.88	20230829	3880	8.25	20230726	2.76	N	015710	500	87 억		123246	N	N	0	N	00	N
78	20240617	120305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4220	-10	5	-0.24	18936710	4498	16.21	4195	4250	4195	5490	2965	4230	4210.03	0.70	0	-824	4350	4290	4240	4180	4130	4265	4155	88	1260	500	2960	5	1	17530500	740	24.39	0.59	12	0.03	173.00	7196.00	6550	20230829	-35.57	3880	20230726	8.76	5670	-25.57	20240116	4100	2.93	20240417	6550	-35.57	20230829	3880	8.76	20230726	2.76	N	015710	500	87 억		123246	N	N	0	N	00	N
79	20240617	110303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4225	-5	5	-0.12	15177805	3604	12.99	4195	4250	4195	5490	2965	4230	4211.38	0.70	0	-569	4350	4290	4240	4180	4130	4265	4155	88	1260	500	2960	5	1	17530500	741	24.42	0.59	12	0.02	173.00	7196.00	6550	20230829	-35.50	3880	20230726	8.89	5670	-25.49	20240116	4100	3.05	20240417	6550	-35.50	20230829	3880	8.89	20230726	2.76	N	015710	500	87 억		123246	N	N	0	N	00	N
80	20240617	100306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4220	-10	5	-0.24	11497290	2730	9.84	4195	4250	4195	5490	2965	4230	4211.46	0.70	0	-138	4350	4290	4240	4180	4130	4265	4155	88	1260	500	2960	5	1	17530500	740	24.39	0.59	12	0.02	173.00	7196.00	6550	20230829	-35.57	3880	20230726	8.76	5670	-25.57	20240116	4100	2.93	20240417	6550	-35.57	20230829	3880	8.76	20230726	2.76	N	015710	500	87 억		123246	N	N	0	N	00	N
81	20240617	090305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4220	-10	5	-0.24	673700	160	0.58	4195	4220	4195	5490	2965	4230	4210.62	0.70	0	-10	4350	4290	4240	4180	4130	4265	4155	88	1260	500	2960	5	1	17530500	740	24.39	0.59	12	0.00	173.00	7196.00	6550	20230829	-35.57	3880	20230726	8.76	5670	-25.57	20240116	4100	2.93	20240417	6550	-35.57	20230829	3880	8.76	20230726	2.76	N	015710	500	87 억		123246	N	N	0	N	00	N
82	20240614	160244	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4230	-40	5	-0.94	117223445	27751	158.13	4275	4300	4190	5550	2990	4270	4224.11	0.73	0	-4125	4326	4297	4271	4242	4216	4297	4242	88	1280	500	2980	5	1	17530500	742	24.45	0.59	12	0.16	173.00	7196.00	6550	20230829	-35.42	3880	20230726	9.02	5670	-25.40	20240116	4100	3.17	20240417	6550	-35.42	20230829	3880	9.02	20230726	2.75	N	015710	500	87 억		127371	N	N	0	N	00	N
83	20240614	150244	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4200	-70	5	-1.64	109640580	25947	147.85	4275	4300	4190	5550	2990	4270	4225.56	0.73	0	-3848	4326	4297	4271	4242	4216	4297	4242	88	1280	500	2980	5	1	17530500	736	24.28	0.58	12	0.15	173.00	7196.00	6550	20230829	-35.88	3880	20230726	8.25	5670	-25.93	20240116	4100	2.44	20240417	6550	-35.88	20230829	3880	8.25	20230726	2.75	N	015710	500	87 억		127371	N	N	0	N	00	N
84	20240614	140244	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4235	-35	5	-0.82	98443750	23284	132.68	4275	4300	4190	5550	2990	4270	4227.96	0.73	0	-3529	4326	4297	4271	4242	4216	4297	4242	88	1280	500	2980	5	1	17530500	742	24.48	0.59	12	0.13	173.00	7196.00	6550	20230829	-35.34	3880	20230726	9.15	5670	-25.31	20240116	4100	3.29	20240417	6550	-35.34	20230829	3880	9.15	20230726	2.75	N	015710	500	87 억		127371	N	N	0	N	00	N
85	20240614	130244	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4215	-55	5	-1.29	87189045	20614	117.47	4275	4300	4190	5550	2990	4270	4229.60	0.73	0	-2980	4326	4297	4271	4242	4216	4297	4242	88	1280	500	2980	5	1	17530500	739	24.36	0.59	12	0.12	173.00	7196.00	6550	20230829	-35.65	3880	20230726	8.63	5670	-25.66	20240116	4100	2.80	20240417	6550	-35.65	20230829	3880	8.63	20230726	2.75	N	015710	500	87 억		127371	N	N	0	N	00	N
86	20240614	120245	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4225	-45	5	-1.05	58799435	13857	78.96	4275	4300	4210	5550	2990	4270	4243.30	0.73	0	-3411	4326	4297	4271	4242	4216	4297	4242	88	1280	500	2980	5	1	17530500	741	24.42	0.59	12	0.08	173.00	7196.00	6550	20230829	-35.50	3880	20230726	8.89	5670	-25.49	20240116	4100	3.05	20240417	6550	-35.50	20230829	3880	8.89	20230726	2.75	N	015710	500	87 억		127371	N	N	0	N	00	N
87	20240614	110300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4220	-50	5	-1.17	50807405	11965	68.18	4275	4300	4210	5550	2990	4270	4246.34	0.73	0	-2854	4326	4297	4271	4242	4216	4297	4242	88	1280	500	2980	5	1	17530500	740	24.39	0.59	12	0.07	173.00	7196.00	6550	20230829	-35.57	3880	20230726	8.76	5670	-25.57	20240116	4100	2.93	20240417	6550	-35.57	20230829	3880	8.76	20230726	2.75	N	015710	500	87 억		127371	N	N	0	N	00	N
88	20240614	100301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4230	-40	5	-0.94	37178145	8734	49.77	4275	4300	4215	5550	2990	4270	4256.71	0.73	0	-2492	4326	4297	4271	4242	4216	4297	4242	88	1280	500	2980	5	1	17530500	742	24.45	0.59	12	0.05	173.00	7196.00	6550	20230829	-35.42	3880	20230726	9.02	5670	-25.40	20240116	4100	3.17	20240417	6550	-35.42	20230829	3880	9.02	20230726	2.75	N	015710	500	87 억		127371	N	N	0	N	00	N
89	20240614	090303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4275	5	2	0.12	513000	120	0.68	4275	4275	4275	5550	2990	4270	4275.00	0.73	0	-9	4326	4297	4271	4242	4216	4297	4242	88	1280	500	2980	5	1	17530500	749	24.71	0.59	12	0.00	173.00	7196.00	6550	20230829	-34.73	3880	20230726	10.18	5670	-24.60	20240116	4100	4.27	20240417	6550	-34.73	20230829	3880	10.18	20230726	2.75	N	015710	500	87 억		127371	N	N	0	N	00	N
90	20240613	160259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4270	0	3	0.00	74796040	17529	99.90	4270	4300	4245	5550	2990	4270	4266.99	0.71	0	2358	4353	4311	4268	4226	4183	4332	4247	88	1280	500	2980	5	1	17530500	749	24.68	0.59	12	0.10	173.00	7196.00	6550	20230829	-34.81	3880	20230726	10.05	5670	-24.69	20240116	4100	4.15	20240417	6550	-34.81	20230829	3880	10.05	20230726	2.77	N	015710	500	87 억		125013	N	N	0	N	00	N
91	20240613	150304	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4275	5	2	0.12	67050445	15714	89.56	4270	4300	4245	5550	2990	4270	4266.92	0.71	0	2426	4353	4311	4268	4226	4183	4332	4247	88	1280	500	2980	5	1	17530500	749	24.71	0.59	12	0.09	173.00	7196.00	6550	20230829	-34.73	3880	20230726	10.18	5670	-24.60	20240116	4100	4.27	20240417	6550	-34.73	20230829	3880	10.18	20230726	2.77	N	015710	500	87 억		125013	N	N	0	N	00	N
92	20240613	140300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4290	20	2	0.47	63236495	14818	84.45	4270	4300	4245	5550	2990	4270	4267.55	0.71	0	2459	4353	4311	4268	4226	4183	4332	4247	88	1280	500	2980	5	1	17530500	752	24.80	0.60	12	0.08	173.00	7196.00	6550	20230829	-34.50	3880	20230726	10.57	5670	-24.34	20240116	4100	4.63	20240417	6550	-34.50	20230829	3880	10.57	20230726	2.77	N	015710	500	87 억		125013	N	N	0	N	00	N
93	20240613	130301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4280	10	2	0.23	58873180	13796	78.63	4270	4300	4245	5550	2990	4270	4267.41	0.71	0	2366	4353	4311	4268	4226	4183	4332	4247	88	1280	500	2980	5	1	17530500	750	24.74	0.59	12	0.08	173.00	7196.00	6550	20230829	-34.66	3880	20230726	10.31	5670	-24.51	20240116	4100	4.39	20240417	6550	-34.66	20230829	3880	10.31	20230726	2.77	N	015710	500	87 억		125013	N	N	0	N	00	N
94	20240613	120301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4255	-15	5	-0.35	57551460	13487	76.87	4270	4300	4245	5550	2990	4270	4267.18	0.71	0	2367	4353	4311	4268	4226	4183	4332	4247	88	1280	500	2980	5	1	17530500	746	24.60	0.59	12	0.08	173.00	7196.00	6550	20230829	-35.04	3880	20230726	9.66	5670	-24.96	20240116	4100	3.78	20240417	6550	-35.04	20230829	3880	9.66	20230726	2.77	N	015710	500	87 억		125013	N	N	0	N	00	N
95	20240613	110258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4275	5	2	0.12	52682940	12350	70.39	4270	4300	4245	5550	2990	4270	4265.83	0.71	0	2434	4353	4311	4268	4226	4183	4332	4247	88	1280	500	2980	5	1	17530500	749	24.71	0.59	12	0.07	173.00	7196.00	6550	20230829	-34.73	3880	20230726	10.18	5670	-24.60	20240116	4100	4.27	20240417	6550	-34.73	20230829	3880	10.18	20230726	2.77	N	015710	500	87 억		125013	N	N	0	N	00	N
96	20240613	100259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4275	5	2	0.12	10481940	2449	13.96	4270	4300	4270	5550	2990	4270	4280.09	0.71	0	693	4353	4311	4268	4226	4183	4332	4247	88	1280	500	2980	5	1	17530500	749	24.71	0.59	12	0.01	173.00	7196.00	6550	20230829	-34.73	3880	20230726	10.18	5670	-24.60	20240116	4100	4.27	20240417	6550	-34.73	20230829	3880	10.18	20230726	2.77	N	015710	500	87 억		125013	N	N	0	N	00	N
97	20240613	090302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4295	25	2	0.59	879690	206	1.17	4270	4295	4270	5550	2990	4270	4270.34	0.71	0	-24	4353	4311	4268	4226	4183	4332	4247	88	1280	500	2980	5	1	17530500	753	24.83	0.60	12	0.00	173.00	7196.00	6550	20230829	-34.43	3880	20230726	10.70	5670	-24.25	20240116	4100	4.76	20240417	6550	-34.43	20230829	3880	10.70	20230726	2.77	N	015710	500	87 억		125013	N	N	0	N	00	N
98	20240612	160256	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4270	20	2	0.47	75088210	17545	90.26	4250	4310	4225	5520	2975	4250	4280.04	0.71	0	676	4310	4280	4250	4220	4190	4295	4235	88	1270	500	2970	5	1	17530500	749	24.68	0.59	12	0.10	173.00	7196.00	6550	20230829	-34.81	3880	20230726	10.05	5670	-24.69	20240116	4100	4.15	20240417	6550	-34.81	20230829	3880	10.05	20230726	2.78	N	015710	500	87 억		124337	N	N	0	N	00	N
99	20240612	150303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4280	30	2	0.71	69706610	16285	83.78	4250	4310	4225	5520	2975	4250	4280.42	0.71	0	672	4310	4280	4250	4220	4190	4295	4235	88	1270	500	2970	5	1	17530500	750	24.74	0.59	12	0.09	173.00	7196.00	6550	20230829	-34.66	3880	20230726	10.31	5670	-24.51	20240116	4100	4.39	20240417	6550	-34.66	20230829	3880	10.31	20230726	2.78	N	015710	500	87 억		124337	N	N	0	N	00	N
100	20240612	140258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4275	25	2	0.59	54294930	12685	65.26	4250	4310	4225	5520	2975	4250	4280.25	0.71	0	144	4310	4280	4250	4220	4190	4295	4235	88	1270	500	2970	5	1	17530500	749	24.71	0.59	12	0.07	173.00	7196.00	6550	20230829	-34.73	3880	20230726	10.18	5670	-24.60	20240116	4100	4.27	20240417	6550	-34.73	20230829	3880	10.18	20230726	2.78	N	015710	500	87 억		124337	N	N	0	N	00	N
101	20240612	130258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4280	30	2	0.71	50388090	11769	60.55	4250	4310	4225	5520	2975	4250	4281.42	0.71	0	144	4310	4280	4250	4220	4190	4295	4235	88	1270	500	2970	5	1	17530500	750	24.74	0.59	12	0.07	173.00	7196.00	6550	20230829	-34.66	3880	20230726	10.31	5670	-24.51	20240116	4100	4.39	20240417	6550	-34.66	20230829	3880	10.31	20230726	2.78	N	015710	500	87 억		124337	N	N	0	N	00	N
102	20240612	120258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4280	30	2	0.71	47520940	11097	57.09	4250	4310	4225	5520	2975	4250	4282.32	0.71	0	135	4310	4280	4250	4220	4190	4295	4235	88	1270	500	2970	5	1	17530500	750	24.74	0.59	12	0.06	173.00	7196.00	6550	20230829	-34.66	3880	20230726	10.31	5670	-24.51	20240116	4100	4.39	20240417	6550	-34.66	20230829	3880	10.31	20230726	2.78	N	015710	500	87 억		124337	N	N	0	N	00	N
103	20240612	110257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4280	30	2	0.71	43726850	10208	52.52	4250	4310	4225	5520	2975	4250	4283.59	0.71	0	135	4310	4280	4250	4220	4190	4295	4235	88	1270	500	2970	5	1	17530500	750	24.74	0.59	12	0.06	173.00	7196.00	6550	20230829	-34.66	3880	20230726	10.31	5670	-24.51	20240116	4100	4.39	20240417	6550	-34.66	20230829	3880	10.31	20230726	2.78	N	015710	500	87 억		124337	N	N	0	N	00	N
104	20240612	100258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4300	50	2	1.18	24144200	5633	28.98	4250	4310	4225	5520	2975	4250	4286.21	0.71	0	101	4310	4280	4250	4220	4190	4295	4235	88	1270	500	2970	5	1	17530500	754	24.86	0.60	12	0.03	173.00	7196.00	6550	20230829	-34.35	3880	20230726	10.82	5670	-24.16	20240116	4100	4.88	20240417	6550	-34.35	20230829	3880	10.82	20230726	2.78	N	015710	500	87 억		124337	N	N	0	N	00	N
105	20240612	090259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4225	-25	5	-0.59	160900	38	0.20	4250	4250	4225	5520	2975	4250	4234.21	0.71	0	0	4310	4280	4250	4220	4190	4295	4235	88	1270	500	2970	5	1	17530500	741	24.42	0.59	12	0.00	173.00	7196.00	6550	20230829	-35.50	3880	20230726	8.89	5670	-25.49	20240116	4100	3.05	20240417	6550	-35.50	20230829	3880	8.89	20230726	2.78	N	015710	500	87 억		124337	N	N	0	N	00	N
106	20240610	160256	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4250	-5	5	-0.12	42782445	10069	58.99	4280	4285	4215	5530	2980	4255	4248.93	0.73	0	-945	4301	4277	4251	4227	4201	4290	4240	88	1275	500	2970	5	1	17530500	745	24.57	0.59	12	0.06	173.00	7196.00	6550	20230829	-35.11	3880	20230726	9.54	5670	-25.04	20240116	4100	3.66	20240417	6550	-35.11	20230829	3880	9.54	20230726	2.83	N	015710	500	87 억		127535	N	N	0	N	00	N
107	20240610	150257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4255	0	3	0.00	41419410	9748	57.11	4280	4285	4215	5530	2980	4255	4249.02	0.73	0	-807	4301	4277	4251	4227	4201	4290	4240	88	1275	500	2970	5	1	17530500	746	24.60	0.59	12	0.06	173.00	7196.00	6550	20230829	-35.04	3880	20230726	9.66	5670	-24.96	20240116	4100	3.78	20240417	6550	-35.04	20230829	3880	9.66	20230726	2.83	N	015710	500	87 억		127535	N	N	0	N	00	N
108	20240610	140256	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4265	10	2	0.24	26693055	6266	36.71	4280	4285	4250	5530	2980	4255	4259.98	0.73	0	-533	4301	4277	4251	4227	4201	4290	4240	88	1275	500	2970	5	1	17530500	748	24.65	0.59	12	0.04	173.00	7196.00	6550	20230829	-34.89	3880	20230726	9.92	5670	-24.78	20240116	4100	4.02	20240417	6550	-34.89	20230829	3880	9.92	20230726	2.83	N	015710	500	87 억		127535	N	N	0	N	00	N
109	20240610	130257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4265	10	2	0.24	21639605	5077	29.75	4280	4285	4250	5530	2980	4255	4262.28	0.73	0	-513	4301	4277	4251	4227	4201	4290	4240	88	1275	500	2970	5	1	17530500	748	24.65	0.59	12	0.03	173.00	7196.00	6550	20230829	-34.89	3880	20230726	9.92	5670	-24.78	20240116	4100	4.02	20240417	6550	-34.89	20230829	3880	9.92	20230726	2.83	N	015710	500	87 억		127535	N	N	0	N	00	N
110	20240610	120256	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4255	0	3	0.00	18620585	4367	25.59	4280	4285	4250	5530	2980	4255	4263.93	0.73	0	-512	4301	4277	4251	4227	4201	4290	4240	88	1275	500	2970	5	1	17530500	746	24.60	0.59	12	0.02	173.00	7196.00	6550	20230829	-35.04	3880	20230726	9.66	5670	-24.96	20240116	4100	3.78	20240417	6550	-35.04	20230829	3880	9.66	20230726	2.83	N	015710	500	87 억		127535	N	N	0	N	00	N
111	20240610	110258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4250	-5	5	-0.12	13446895	3153	18.47	4280	4285	4250	5530	2980	4255	4264.79	0.73	0	-303	4301	4277	4251	4227	4201	4290	4240	88	1275	500	2970	5	1	17530500	745	24.57	0.59	12	0.02	173.00	7196.00	6550	20230829	-35.11	3880	20230726	9.54	5670	-25.04	20240116	4100	3.66	20240417	6550	-35.11	20230829	3880	9.54	20230726	2.83	N	015710	500	87 억		127535	N	N	0	N	00	N
112	20240610	100257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4265	10	2	0.24	7660375	1795	10.52	4280	4285	4250	5530	2980	4255	4267.62	0.73	0	-29	4301	4277	4251	4227	4201	4290	4240	88	1275	500	2970	5	1	17530500	748	24.65	0.59	12	0.01	173.00	7196.00	6550	20230829	-34.89	3880	20230726	9.92	5670	-24.78	20240116	4100	4.02	20240417	6550	-34.89	20230829	3880	9.92	20230726	2.83	N	015710	500	87 억		127535	N	N	0	N	00	N
113	20240610	090301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4255	0	3	0.00	4381145	1025	6.01	4280	4280	4255	5530	2980	4255	4274.29	0.73	0	-12	4301	4277	4251	4227	4201	4290	4240	88	1275	500	2970	5	1	17530500	746	24.60	0.59	12	0.01	173.00	7196.00	6550	20230829	-35.04	3880	20230726	9.66	5670	-24.96	20240116	4100	3.78	20240417	6550	-35.04	20230829	3880	9.66	20230726	2.83	N	015710	500	87 억		127535	N	N	0	N	00	N
114	20240607	160303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4255	-20	5	-0.47	72455480	17068	104.69	4225	4275	4225	5550	2995	4275	4245.11	0.73	0	-604	4338	4306	4258	4226	4178	4315	4235	88	1275	500	2990	5	1	17530500	746	24.60	0.59	12	0.10	173.00	7196.00	6550	20230829	-35.04	3880	20230726	9.66	5670	-24.96	20240116	4100	3.78	20240417	6550	-35.04	20230829	3880	9.66	20230726	2.83	N	015710	500	87 억		128139	N	N	0	N	00	N
115	20240607	150306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4235	-40	5	-0.94	58499195	13773	84.48	4225	4275	4225	5550	2995	4275	4247.38	0.73	0	91	4338	4306	4258	4226	4178	4315	4235	88	1275	500	2990	5	1	17530500	742	24.48	0.59	12	0.08	173.00	7196.00	6550	20230829	-35.34	3880	20230726	9.15	5670	-25.31	20240116	4100	3.29	20240417	6550	-35.34	20230829	3880	9.15	20230726	2.83	N	015710	500	87 억		128139	N	N	0	N	00	N
116	20240607	140303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4240	-35	5	-0.82	37945320	8929	54.77	4225	4275	4225	5550	2995	4275	4249.67	0.73	0	-415	4338	4306	4258	4226	4178	4315	4235	88	1275	500	2990	5	1	17530500	743	24.51	0.59	12	0.05	173.00	7196.00	6550	20230829	-35.27	3880	20230726	9.28	5670	-25.22	20240116	4100	3.41	20240417	6550	-35.27	20230829	3880	9.28	20230726	2.83	N	015710	500	87 억		128139	N	N	0	N	00	N
117	20240607	130304	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4245	-30	5	-0.70	30436010	7162	43.93	4225	4275	4225	5550	2995	4275	4249.65	0.73	0	-374	4338	4306	4258	4226	4178	4315	4235	88	1275	500	2990	5	1	17530500	744	24.54	0.59	12	0.04	173.00	7196.00	6550	20230829	-35.19	3880	20230726	9.41	5670	-25.13	20240116	4100	3.54	20240417	6550	-35.19	20230829	3880	9.41	20230726	2.83	N	015710	500	87 억		128139	N	N	0	N	00	N
118	20240607	120304	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4250	-25	5	-0.58	29732020	6996	42.91	4225	4275	4225	5550	2995	4275	4249.86	0.73	0	-362	4338	4306	4258	4226	4178	4315	4235	88	1275	500	2990	5	1	17530500	745	24.57	0.59	12	0.04	173.00	7196.00	6550	20230829	-35.11	3880	20230726	9.54	5670	-25.04	20240116	4100	3.66	20240417	6550	-35.11	20230829	3880	9.54	20230726	2.83	N	015710	500	87 억		128139	N	N	0	N	00	N
119	20240607	110304	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4250	-25	5	-0.58	19445510	4574	28.06	4225	4275	4225	5550	2995	4275	4251.31	0.73	0	-162	4338	4306	4258	4226	4178	4315	4235	88	1275	500	2990	5	1	17530500	745	24.57	0.59	12	0.03	173.00	7196.00	6550	20230829	-35.11	3880	20230726	9.54	5670	-25.04	20240116	4100	3.66	20240417	6550	-35.11	20230829	3880	9.54	20230726	2.83	N	015710	500	87 억		128139	N	N	0	N	00	N
120	20240607	100303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4250	-25	5	-0.58	11213700	2637	16.17	4225	4275	4225	5550	2995	4275	4252.45	0.73	0	-51	4338	4306	4258	4226	4178	4315	4235	88	1275	500	2990	5	1	17530500	745	24.57	0.59	12	0.02	173.00	7196.00	6550	20230829	-35.11	3880	20230726	9.54	5670	-25.04	20240116	4100	3.66	20240417	6550	-35.11	20230829	3880	9.54	20230726	2.83	N	015710	500	87 억		128139	N	N	0	N	00	N
121	20240607	090301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4275	0	3	0.00	3285955	777	4.77	4225	4275	4225	5550	2995	4275	4229.03	0.73	0	-63	4338	4306	4258	4226	4178	4315	4235	88	1275	500	2990	5	1	17530500	749	24.71	0.59	12	0.00	173.00	7196.00	6550	20230829	-34.73	3880	20230726	10.18	5670	-24.60	20240116	4100	4.27	20240417	6550	-34.73	20230829	3880	10.18	20230726	2.83	N	015710	500	87 억		128139	N	N	0	N	00	N
122	20240605	160301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4275	0	3	0.00	68918630	16203	58.26	4275	4290	4210	5550	2995	4275	4253.45	0.74	0	-744	4435	4355	4260	4180	4085	4307	4132	88	1275	500	2990	5	1	17530500	749	24.71	0.59	12	0.09	173.00	7196.00	6550	20230829	-34.73	3880	20230726	10.18	5670	-24.60	20240116	4100	4.27	20240417	6550	-34.73	20230829	3880	10.18	20230726	2.84	N	015710	500	87 억		128868	N	N	0	N	00	N
123	20240605	150302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4280	5	2	0.12	66044920	15529	55.84	4275	4290	4210	5550	2995	4275	4253.01	0.74	0	-498	4435	4355	4260	4180	4085	4307	4132	88	1275	500	2990	5	1	17530500	750	24.74	0.59	12	0.09	173.00	7196.00	6550	20230829	-34.66	3880	20230726	10.31	5670	-24.51	20240116	4100	4.39	20240417	6550	-34.66	20230829	3880	10.31	20230726	2.84	N	015710	500	87 억		128868	N	N	0	N	00	N
124	20240605	140301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4260	-15	5	-0.35	58949710	13865	49.86	4275	4290	4210	5550	2995	4275	4251.69	0.74	0	-487	4435	4355	4260	4180	4085	4307	4132	88	1275	500	2990	5	1	17530500	747	24.62	0.59	12	0.08	173.00	7196.00	6550	20230829	-34.96	3880	20230726	9.79	5670	-24.87	20240116	4100	3.90	20240417	6550	-34.96	20230829	3880	9.79	20230726	2.84	N	015710	500	87 억		128868	N	N	0	N	00	N
125	20240605	130303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4280	5	2	0.12	51122995	12032	43.27	4275	4280	4210	5550	2995	4275	4248.92	0.74	0	-103	4435	4355	4260	4180	4085	4307	4132	88	1275	500	2990	5	1	17530500	750	24.74	0.59	12	0.07	173.00	7196.00	6550	20230829	-34.66	3880	20230726	10.31	5670	-24.51	20240116	4100	4.39	20240417	6550	-34.66	20230829	3880	10.31	20230726	2.84	N	015710	500	87 억		128868	N	N	0	N	00	N
126	20240605	120301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4270	-5	5	-0.12	47176215	11107	39.94	4275	4275	4210	5550	2995	4275	4247.43	0.74	0	-95	4435	4355	4260	4180	4085	4307	4132	88	1275	500	2990	5	1	17530500	749	24.68	0.59	12	0.06	173.00	7196.00	6550	20230829	-34.81	3880	20230726	10.05	5670	-24.69	20240116	4100	4.15	20240417	6550	-34.81	20230829	3880	10.05	20230726	2.84	N	015710	500	87 억		128868	N	N	0	N	00	N
127	20240605	110302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4275	0	3	0.00	35595090	8392	30.18	4275	4275	4210	5550	2995	4275	4241.55	0.74	0	91	4435	4355	4260	4180	4085	4307	4132	88	1275	500	2990	5	1	17530500	749	24.71	0.59	12	0.05	173.00	7196.00	6550	20230829	-34.73	3880	20230726	10.18	5670	-24.60	20240116	4100	4.27	20240417	6550	-34.73	20230829	3880	10.18	20230726	2.84	N	015710	500	87 억		128868	N	N	0	N	00	N
128	20240605	100302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4250	-25	5	-0.58	29707545	7007	25.20	4275	4275	4210	5550	2995	4275	4239.70	0.74	0	-273	4435	4355	4260	4180	4085	4307	4132	88	1275	500	2990	5	1	17530500	745	24.57	0.59	12	0.04	173.00	7196.00	6550	20230829	-35.11	3880	20230726	9.54	5670	-25.04	20240116	4100	3.66	20240417	6550	-35.11	20230829	3880	9.54	20230726	2.84	N	015710	500	87 억		128868	N	N	0	N	00	N
129	20240605	090301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4250	-25	5	-0.58	1544260	362	1.30	4275	4275	4250	5550	2995	4275	4265.91	0.74	0	-35	4435	4355	4260	4180	4085	4307	4132	88	1275	500	2990	5	1	17530500	745	24.57	0.59	12	0.00	173.00	7196.00	6550	20230829	-35.11	3880	20230726	9.54	5670	-25.04	20240116	4100	3.66	20240417	6550	-35.11	20230829	3880	9.54	20230726	2.84	N	015710	500	87 억		128868	N	N	0	N	00	N
130	20240604	160259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4275	-30	5	-0.70	118522635	27809	108.15	4340	4340	4165	5590	3015	4305	4262.02	0.75	0	-1820	4375	4340	4305	4270	4235	4357	4287	88	1285	500	3010	5	1	17530500	749	24.71	0.59	12	0.16	173.00	7196.00	6550	20230829	-34.73	3880	20230726	10.18	5670	-24.60	20240116	4100	4.27	20240417	6550	-34.73	20230829	3880	10.18	20230726	2.85	N	015710	500	87 억		130753	N	N	0	N	00	N
131	20240604	150300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4260	-45	5	-1.05	117099815	27476	106.86	4340	4340	4165	5590	3015	4305	4261.89	0.75	0	-1741	4375	4340	4305	4270	4235	4357	4287	88	1285	500	3010	5	1	17530500	747	24.62	0.59	12	0.16	173.00	7196.00	6550	20230829	-34.96	3880	20230726	9.79	5670	-24.87	20240116	4100	3.90	20240417	6550	-34.96	20230829	3880	9.79	20230726	2.85	N	015710	500	87 억		130753	N	N	0	N	00	N
132	20240604	140301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4270	-35	5	-0.81	105969300	24866	96.71	4340	4340	4165	5590	3015	4305	4261.61	0.75	0	-1779	4375	4340	4305	4270	4235	4357	4287	88	1285	500	3010	5	1	17530500	749	24.68	0.59	12	0.14	173.00	7196.00	6550	20230829	-34.81	3880	20230726	10.05	5670	-24.69	20240116	4100	4.15	20240417	6550	-34.81	20230829	3880	10.05	20230726	2.85	N	015710	500	87 억		130753	N	N	0	N	00	N
133	20240604	130259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4290	-15	5	-0.35	103804115	24359	94.73	4340	4340	4165	5590	3015	4305	4261.43	0.75	0	-1720	4375	4340	4305	4270	4235	4357	4287	88	1285	500	3010	5	1	17530500	752	24.80	0.60	12	0.14	173.00	7196.00	6550	20230829	-34.50	3880	20230726	10.57	5670	-24.34	20240116	4100	4.63	20240417	6550	-34.50	20230829	3880	10.57	20230726	2.85	N	015710	500	87 억		130753	N	N	0	N	00	N
134	20240604	120258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4275	-30	5	-0.70	98778045	23183	90.16	4340	4340	4165	5590	3015	4305	4260.80	0.75	0	-1000	4375	4340	4305	4270	4235	4357	4287	88	1285	500	3010	5	1	17530500	749	24.71	0.59	12	0.13	173.00	7196.00	6550	20230829	-34.73	3880	20230726	10.18	5670	-24.60	20240116	4100	4.27	20240417	6550	-34.73	20230829	3880	10.18	20230726	2.85	N	015710	500	87 억		130753	N	N	0	N	00	N
135	20240604	110259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4290	-15	5	-0.35	83165705	19527	75.94	4340	4340	4165	5590	3015	4305	4259.01	0.75	0	124	4375	4340	4305	4270	4235	4357	4287	88	1285	500	3010	5	1	17530500	752	24.80	0.60	12	0.11	173.00	7196.00	6550	20230829	-34.50	3880	20230726	10.57	5670	-24.34	20240116	4100	4.63	20240417	6550	-34.50	20230829	3880	10.57	20230726	2.85	N	015710	500	87 억		130753	N	N	0	N	00	N
136	20240604	100258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4285	-20	5	-0.46	58388090	13738	53.43	4340	4340	4165	5590	3015	4305	4250.12	0.75	0	124	4375	4340	4305	4270	4235	4357	4287	88	1285	500	3010	5	1	17530500	751	24.77	0.60	12	0.08	173.00	7196.00	6550	20230829	-34.58	3880	20230726	10.44	5670	-24.43	20240116	4100	4.51	20240417	6550	-34.58	20230829	3880	10.44	20230726	2.85	N	015710	500	87 억		130753	N	N	0	N	00	N
137	20240604	090301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4340	35	2	0.81	464380	107	0.42	4340	4340	4340	5590	3015	4305	4340.00	0.75	0	-16	4375	4340	4305	4270	4235	4357	4287	88	1285	500	3010	5	1	17530500	761	25.09	0.60	12	0.00	173.00	7196.00	6550	20230829	-33.74	3880	20230726	11.86	5670	-23.46	20240116	4100	5.85	20240417	6550	-33.74	20230829	3880	11.86	20230726	2.85	N	015710	500	87 억		130753	N	N	0	N	00	N
138	20240603	160258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4305	15	2	0.35	110182895	25566	185.22	4270	4340	4270	5570	3005	4290	4309.74	0.70	0	7347	4370	4330	4305	4265	4240	4350	4285	88	1280	500	3000	5	1	17530500	755	24.88	0.60	12	0.15	173.00	7196.00	6550	20230829	-34.27	3880	20230726	10.95	5670	-24.07	20240116	4100	5.00	20240417	6550	-34.27	20230829	3880	10.95	20230726	2.86	N	015710	500	87 억		123459	N	N	0	N	00	N
139	20240603	150257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4320	30	2	0.70	103850865	24095	174.56	4270	4340	4270	5570	3005	4290	4310.06	0.70	0	7035	4370	4330	4305	4265	4240	4350	4285	88	1280	500	3000	5	1	17530500	757	24.97	0.60	12	0.14	173.00	7196.00	6550	20230829	-34.05	3880	20230726	11.34	5670	-23.81	20240116	4100	5.37	20240417	6550	-34.05	20230829	3880	11.34	20230726	2.86	N	015710	500	87 억		123459	N	N	0	N	00	N
140	20240603	140257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4315	25	2	0.58	94432830	21906	158.70	4270	4340	4270	5570	3005	4290	4310.82	0.70	0	6529	4370	4330	4305	4265	4240	4350	4285	88	1280	500	3000	5	1	17530500	756	24.94	0.60	12	0.12	173.00	7196.00	6550	20230829	-34.12	3880	20230726	11.21	5670	-23.90	20240116	4100	5.24	20240417	6550	-34.12	20230829	3880	11.21	20230726	2.86	N	015710	500	87 억		123459	N	N	0	N	00	N
141	20240603	130257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4315	25	2	0.58	90016945	20883	151.29	4270	4340	4270	5570	3005	4290	4310.54	0.70	0	6494	4370	4330	4305	4265	4240	4350	4285	88	1280	500	3000	5	1	17530500	756	24.94	0.60	12	0.12	173.00	7196.00	6550	20230829	-34.12	3880	20230726	11.21	5670	-23.90	20240116	4100	5.24	20240417	6550	-34.12	20230829	3880	11.21	20230726	2.86	N	015710	500	87 억		123459	N	N	0	N	00	N
142	20240603	120257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4305	15	2	0.35	71684950	16621	120.42	4270	4340	4270	5570	3005	4290	4312.91	0.70	0	5146	4370	4330	4305	4265	4240	4350	4285	88	1280	500	3000	5	1	17530500	755	24.88	0.60	12	0.09	173.00	7196.00	6550	20230829	-34.27	3880	20230726	10.95	5670	-24.07	20240116	4100	5.00	20240417	6550	-34.27	20230829	3880	10.95	20230726	2.86	N	015710	500	87 억		123459	N	N	0	N	00	N
143	20240603	110255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4315	25	2	0.58	69229130	16051	116.29	4270	4340	4270	5570	3005	4290	4313.07	0.70	0	5211	4370	4330	4305	4265	4240	4350	4285	88	1280	500	3000	5	1	17530500	756	24.94	0.60	12	0.09	173.00	7196.00	6550	20230829	-34.12	3880	20230726	11.21	5670	-23.90	20240116	4100	5.24	20240417	6550	-34.12	20230829	3880	11.21	20230726	2.86	N	015710	500	87 억		123459	N	N	0	N	00	N
144	20240603	100255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4320	30	2	0.70	35022170	8133	58.92	4270	4325	4270	5570	3005	4290	4306.18	0.70	0	978	4370	4330	4305	4265	4240	4350	4285	88	1280	500	3000	5	1	17530500	757	24.97	0.60	12	0.05	173.00	7196.00	6550	20230829	-34.05	3880	20230726	11.34	5670	-23.81	20240116	4100	5.37	20240417	6550	-34.05	20230829	3880	11.34	20230726	2.86	N	015710	500	87 억		123459	N	N	0	N	00	N
145	20240603	090255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4290	0	3	0.00	8257400	1929	13.98	4270	4305	4270	5570	3005	4290	4280.66	0.70	0	612	4370	4330	4305	4265	4240	4350	4285	88	1280	500	3000	5	1	17530500	752	24.80	0.60	12	0.01	173.00	7196.00	6550	20230829	-34.50	3880	20230726	10.57	5670	-24.34	20240116	4100	4.63	20240417	6550	-34.50	20230829	3880	10.57	20230726	2.86	N	015710	500	87 억		123459	N	N	0	N	00	N