KissMeData/038950/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	160452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4230	10	2	0.24	16086285	3830	28.92	4220	4235	4160	5480	2955	4220	4200.07	1.16	0	-773	4266	4242	4196	4172	4126	4255	4185	51	1260	500	2950	5	1	10210765	432	20.24	0.41	12	0.04	209.00	10349.00	5930	20231004	-28.67	4105	20240603	3.05	5220	-18.97	20240517	4105	3.05	20240603	5930	-28.67	20231004	4105	3.05	20240603	0.70	N	038950	500	51 억		118875	N	N	0	N	00	N
3	20240628	150503	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4220	0	3	0.00	15963955	3801	28.70	4220	4235	4160	5480	2955	4220	4199.94	1.16	0	-784	4266	4242	4196	4172	4126	4255	4185	51	1260	500	2950	5	1	10210765	431	20.19	0.41	12	0.04	209.00	10349.00	5930	20231004	-28.84	4105	20240603	2.80	5220	-19.16	20240517	4105	2.80	20240603	5930	-28.84	20231004	4105	2.80	20240603	0.70	N	038950	500	51 억		118875	N	N	0	N	00	N
4	20240628	140500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4220	0	3	0.00	11958935	2848	21.50	4220	4235	4160	5480	2955	4220	4199.06	1.16	0	-534	4266	4242	4196	4172	4126	4255	4185	51	1260	500	2950	5	1	10210765	431	20.19	0.41	12	0.03	209.00	10349.00	5930	20231004	-28.84	4105	20240603	2.80	5220	-19.16	20240517	4105	2.80	20240603	5930	-28.84	20231004	4105	2.80	20240603	0.70	N	038950	500	51 억		118875	N	N	0	N	00	N
5	20240628	130501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4215	-5	5	-0.12	9146520	2181	16.47	4220	4235	4160	5480	2955	4220	4193.73	1.16	0	23	4266	4242	4196	4172	4126	4255	4185	51	1260	500	2950	5	1	10210765	430	20.17	0.41	12	0.02	209.00	10349.00	5930	20231004	-28.92	4105	20240603	2.68	5220	-19.25	20240517	4105	2.68	20240603	5930	-28.92	20231004	4105	2.68	20240603	0.70	N	038950	500	51 억		118875	N	N	0	N	00	N
6	20240628	120500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4185	-35	5	-0.83	6648555	1588	11.99	4220	4235	4160	5480	2955	4220	4186.75	1.16	0	23	4266	4242	4196	4172	4126	4255	4185	51	1260	500	2950	5	1	10210765	427	20.02	0.40	12	0.02	209.00	10349.00	5930	20231004	-29.43	4105	20240603	1.95	5220	-19.83	20240517	4105	1.95	20240603	5930	-29.43	20231004	4105	1.95	20240603	0.70	N	038950	500	51 억		118875	N	N	0	N	00	N
7	20240628	110454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	-40	5	-0.95	6506265	1554	11.73	4220	4235	4160	5480	2955	4220	4186.79	1.16	0	23	4266	4242	4196	4172	4126	4255	4185	51	1260	500	2950	5	1	10210765	427	20.00	0.40	12	0.02	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.70	N	038950	500	51 억		118875	N	N	0	N	00	N
8	20240628	100452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4215	-5	5	-0.12	2101390	501	3.78	4220	4235	4160	5480	2955	4220	4194.39	1.16	0	23	4266	4242	4196	4172	4126	4255	4185	51	1260	500	2950	5	1	10210765	430	20.17	0.41	12	0.00	209.00	10349.00	5930	20231004	-28.92	4105	20240603	2.68	5220	-19.25	20240517	4105	2.68	20240603	5930	-28.92	20231004	4105	2.68	20240603	0.70	N	038950	500	51 억		118875	N	N	0	N	00	N
9	20240628	090452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4220	0	3	0.00	308060	73	0.55	4220	4220	4220	5480	2955	4220	4220.00	1.16	0	2	4266	4242	4196	4172	4126	4255	4185	51	1260	500	2950	5	1	10210765	431	20.19	0.41	12	0.00	209.00	10349.00	5930	20231004	-28.84	4105	20240603	2.80	5220	-19.16	20240517	4105	2.80	20240603	5930	-28.84	20231004	4105	2.80	20240603	0.70	N	038950	500	51 억		118875	N	N	0	N	00	N
10	20240627	160447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4220	20	2	0.48	55290690	13245	44.81	4200	4220	4150	5460	2940	4200	4174.46	1.16	0	80	4310	4255	4225	4170	4140	4240	4155	51	1260	500	2940	5	1	10210765	431	20.19	0.41	12	0.13	209.00	10349.00	5930	20231004	-28.84	4105	20240603	2.80	5220	-19.16	20240517	4105	2.80	20240603	5930	-28.84	20231004	4105	2.80	20240603	0.68	N	038950	500	51 억		118818	N	N	0	N	00	N
11	20240627	150453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4215	15	2	0.36	54599105	13081	44.26	4200	4215	4150	5460	2940	4200	4173.92	1.16	0	61	4310	4255	4225	4170	4140	4240	4155	51	1260	500	2940	5	1	10210765	430	20.17	0.41	12	0.13	209.00	10349.00	5930	20231004	-28.92	4105	20240603	2.68	5220	-19.25	20240517	4105	2.68	20240603	5930	-28.92	20231004	4105	2.68	20240603	0.68	N	038950	500	51 억		118818	N	N	0	N	00	N
12	20240627	140450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4160	-40	5	-0.95	40547375	9702	32.82	4200	4210	4155	5460	2940	4200	4179.28	1.16	0	121	4310	4255	4225	4170	4140	4240	4155	51	1260	500	2940	5	1	10210765	425	19.90	0.40	12	0.10	209.00	10349.00	5930	20231004	-29.85	4105	20240603	1.34	5220	-20.31	20240517	4105	1.34	20240603	5930	-29.85	20231004	4105	1.34	20240603	0.68	N	038950	500	51 억		118818	N	N	0	N	00	N
13	20240627	130451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	-20	5	-0.48	35132515	8400	28.42	4200	4210	4160	5460	2940	4200	4182.44	1.16	0	177	4310	4255	4225	4170	4140	4240	4155	51	1260	500	2940	5	1	10210765	427	20.00	0.40	12	0.08	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.68	N	038950	500	51 억		118818	N	N	0	N	00	N
14	20240627	120453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	-20	5	-0.48	35119975	8397	28.41	4200	4210	4160	5460	2940	4200	4182.44	1.16	0	180	4310	4255	4225	4170	4140	4240	4155	51	1260	500	2940	5	1	10210765	427	20.00	0.40	12	0.08	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.68	N	038950	500	51 억		118818	N	N	0	N	00	N
15	20240627	110452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4170	-30	5	-0.71	30094380	7189	24.32	4200	4210	4160	5460	2940	4200	4186.17	1.16	0	182	4310	4255	4225	4170	4140	4240	4155	51	1260	500	2940	5	1	10210765	426	19.95	0.40	12	0.07	209.00	10349.00	5930	20231004	-29.68	4105	20240603	1.58	5220	-20.11	20240517	4105	1.58	20240603	5930	-29.68	20231004	4105	1.58	20240603	0.68	N	038950	500	51 억		118818	N	N	0	N	00	N
16	20240627	100451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	-20	5	-0.48	20960490	4998	16.91	4200	4210	4180	5460	2940	4200	4193.78	1.16	0	121	4310	4255	4225	4170	4140	4240	4155	51	1260	500	2940	5	1	10210765	427	20.00	0.40	12	0.05	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.68	N	038950	500	51 억		118818	N	N	0	N	00	N
17	20240627	090451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4210	10	2	0.24	1447985	345	1.17	4200	4210	4185	5460	2940	4200	4197.06	1.16	0	-2	4310	4255	4225	4170	4140	4240	4155	51	1260	500	2940	5	1	10210765	430	20.14	0.41	12	0.00	209.00	10349.00	5930	20231004	-29.01	4105	20240603	2.56	5220	-19.35	20240517	4105	2.56	20240603	5930	-29.01	20231004	4105	2.56	20240603	0.68	N	038950	500	51 억		118818	N	N	0	N	00	N
18	20240626	160450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4200	-80	5	-1.87	124673945	29557	205.21	4250	4280	4195	5560	3000	4280	4218.09	1.16	0	656	4456	4367	4301	4212	4146	4335	4180	51	1280	500	2990	5	1	10210765	429	20.10	0.41	12	0.29	209.00	10349.00	5930	20231004	-29.17	4105	20240603	2.31	5220	-19.54	20240517	4105	2.31	20240603	5930	-29.17	20231004	4105	2.31	20240603	0.68	N	038950	500	51 억		118153	N	N	0	N	00	N
19	20240626	150451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4210	-70	5	-1.64	95755610	22684	157.49	4250	4280	4195	5560	3000	4280	4221.28	1.16	0	1266	4456	4367	4301	4212	4146	4335	4180	51	1280	500	2990	5	1	10210765	430	20.14	0.41	12	0.22	209.00	10349.00	5930	20231004	-29.01	4105	20240603	2.56	5220	-19.35	20240517	4105	2.56	20240603	5930	-29.01	20231004	4105	2.56	20240603	0.68	N	038950	500	51 억		118153	N	N	0	N	00	N
20	20240626	140451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4235	-45	5	-1.05	92983980	22026	152.93	4250	4280	4195	5560	3000	4280	4221.56	1.16	0	1271	4456	4367	4301	4212	4146	4335	4180	51	1280	500	2990	5	1	10210765	432	20.26	0.41	12	0.22	209.00	10349.00	5930	20231004	-28.58	4105	20240603	3.17	5220	-18.87	20240517	4105	3.17	20240603	5930	-28.58	20231004	4105	3.17	20240603	0.68	N	038950	500	51 억		118153	N	N	0	N	00	N
21	20240626	130452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4235	-45	5	-1.05	92090345	21815	151.46	4250	4280	4195	5560	3000	4280	4221.42	1.16	0	1288	4456	4367	4301	4212	4146	4335	4180	51	1280	500	2990	5	1	10210765	432	20.26	0.41	12	0.21	209.00	10349.00	5930	20231004	-28.58	4105	20240603	3.17	5220	-18.87	20240517	4105	3.17	20240603	5930	-28.58	20231004	4105	3.17	20240603	0.68	N	038950	500	51 억		118153	N	N	0	N	00	N
22	20240626	120450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4200	-80	5	-1.87	92064995	21809	151.42	4250	4280	4195	5560	3000	4280	4221.42	1.16	0	1288	4456	4367	4301	4212	4146	4335	4180	51	1280	500	2990	5	1	10210765	429	20.10	0.41	12	0.21	209.00	10349.00	5930	20231004	-29.17	4105	20240603	2.31	5220	-19.54	20240517	4105	2.31	20240603	5930	-29.17	20231004	4105	2.31	20240603	0.68	N	038950	500	51 억		118153	N	N	0	N	00	N
23	20240626	110451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4240	-40	5	-0.93	45397270	10719	74.42	4250	4280	4215	5560	3000	4280	4235.22	1.16	0	1015	4456	4367	4301	4212	4146	4335	4180	51	1280	500	2990	5	1	10210765	433	20.29	0.41	12	0.10	209.00	10349.00	5930	20231004	-28.50	4105	20240603	3.29	5220	-18.77	20240517	4105	3.29	20240603	5930	-28.50	20231004	4105	3.29	20240603	0.68	N	038950	500	51 억		118153	N	N	0	N	00	N
24	20240626	100451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4240	-40	5	-0.93	40961590	9673	67.16	4250	4280	4215	5560	3000	4280	4234.63	1.16	0	1003	4456	4367	4301	4212	4146	4335	4180	51	1280	500	2990	5	1	10210765	433	20.29	0.41	12	0.09	209.00	10349.00	5930	20231004	-28.50	4105	20240603	3.29	5220	-18.77	20240517	4105	3.29	20240603	5930	-28.50	20231004	4105	3.29	20240603	0.68	N	038950	500	51 억		118153	N	N	0	N	00	N
25	20240626	090450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4280	0	3	0.00	7268595	1711	11.88	4250	4280	4235	5560	3000	4280	4248.16	1.16	0	0	4456	4367	4301	4212	4146	4335	4180	51	1280	500	2990	5	1	10210765	437	20.48	0.41	12	0.02	209.00	10349.00	5930	20231004	-27.82	4105	20240603	4.26	5220	-18.01	20240517	4105	4.26	20240603	5930	-27.82	20231004	4105	4.26	20240603	0.68	N	038950	500	51 억		118153	N	N	0	N	00	N
26	20240625	160450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4280	-110	5	-2.51	61696980	14403	34.99	4350	4390	4235	5700	3075	4390	4283.62	1.18	0	-2092	4533	4461	4338	4266	4143	4497	4302	51	1310	500	3070	5	1	10210765	437	20.48	0.41	12	0.14	209.00	10349.00	5930	20231004	-27.82	4105	20240603	4.26	5220	-18.01	20240517	4105	4.26	20240603	5930	-27.82	20231004	4105	4.26	20240603	0.73	N	038950	500	51 억		120231	N	N	0	N	00	N
27	20240625	150450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4280	-110	5	-2.51	57947710	13526	32.86	4350	4390	4235	5700	3075	4390	4284.17	1.18	0	-1756	4533	4461	4338	4266	4143	4497	4302	51	1310	500	3070	5	1	10210765	437	20.48	0.41	12	0.13	209.00	10349.00	5930	20231004	-27.82	4105	20240603	4.26	5220	-18.01	20240517	4105	4.26	20240603	5930	-27.82	20231004	4105	4.26	20240603	0.73	N	038950	500	51 억		120231	N	N	0	N	00	N
28	20240625	140450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4295	-95	5	-2.16	47044045	10966	26.64	4350	4390	4260	5700	3075	4390	4289.99	1.18	0	-1858	4533	4461	4338	4266	4143	4497	4302	51	1310	500	3070	5	1	10210765	439	20.55	0.42	12	0.11	209.00	10349.00	5930	20231004	-27.57	4105	20240603	4.63	5220	-17.72	20240517	4105	4.63	20240603	5930	-27.57	20231004	4105	4.63	20240603	0.73	N	038950	500	51 억		120231	N	N	0	N	00	N
29	20240625	130450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4300	-90	5	-2.05	45405485	10584	25.71	4350	4390	4260	5700	3075	4390	4290.01	1.18	0	-1858	4533	4461	4338	4266	4143	4497	4302	51	1310	500	3070	5	1	10210765	439	20.57	0.42	12	0.10	209.00	10349.00	5930	20231004	-27.49	4105	20240603	4.75	5220	-17.62	20240517	4105	4.75	20240603	5930	-27.49	20231004	4105	4.75	20240603	0.73	N	038950	500	51 억		120231	N	N	0	N	00	N
30	20240625	120453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4325	-65	5	-1.48	40897210	9530	23.15	4350	4390	4260	5700	3075	4390	4291.42	1.18	0	-1693	4533	4461	4338	4266	4143	4497	4302	51	1310	500	3070	5	1	10210765	442	20.69	0.42	12	0.09	209.00	10349.00	5930	20231004	-27.07	4105	20240603	5.36	5220	-17.15	20240517	4105	5.36	20240603	5930	-27.07	20231004	4105	5.36	20240603	0.73	N	038950	500	51 억		120231	N	N	0	N	00	N
31	20240625	110453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4325	-65	5	-1.48	40840995	9517	23.12	4350	4390	4260	5700	3075	4390	4291.37	1.18	0	-1693	4533	4461	4338	4266	4143	4497	4302	51	1310	500	3070	5	1	10210765	442	20.69	0.42	12	0.09	209.00	10349.00	5930	20231004	-27.07	4105	20240603	5.36	5220	-17.15	20240517	4105	5.36	20240603	5930	-27.07	20231004	4105	5.36	20240603	0.73	N	038950	500	51 억		120231	N	N	0	N	00	N
32	20240625	100450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4290	-100	5	-2.28	35044130	8163	19.83	4350	4390	4260	5700	3075	4390	4293.05	1.18	0	-1673	4533	4461	4338	4266	4143	4497	4302	51	1310	500	3070	5	1	10210765	438	20.53	0.41	12	0.08	209.00	10349.00	5930	20231004	-27.66	4105	20240603	4.51	5220	-17.82	20240517	4105	4.51	20240603	5930	-27.66	20231004	4105	4.51	20240603	0.73	N	038950	500	51 억		120231	N	N	0	N	00	N
33	20240625	090450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4330	-60	5	-1.37	2200200	507	1.23	4350	4390	4330	5700	3075	4390	4339.64	1.18	0	135	4533	4461	4338	4266	4143	4497	4302	51	1310	500	3070	5	1	10210765	442	20.72	0.42	12	0.00	209.00	10349.00	5930	20231004	-26.98	4105	20240603	5.48	5220	-17.05	20240517	4105	5.48	20240603	5930	-26.98	20231004	4105	5.48	20240603	0.73	N	038950	500	51 억		120231	N	N	0	N	00	N
34	20240624	160448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4390	40	2	0.92	178179675	41157	94.44	4320	4410	4215	5650	3045	4350	4329.27	1.16	0	1820	4466	4407	4316	4257	4166	4437	4287	51	1300	500	3040	5	1	10210765	448	21.00	0.42	12	0.40	209.00	10349.00	5930	20231004	-25.97	4105	20240603	6.94	5220	-15.90	20240517	4105	6.94	20240603	5930	-25.97	20231004	4105	6.94	20240603	0.75	N	038950	500	51 억		118409	N	N	0	N	00	N
35	20240624	150449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	0	3	0.00	151439845	35045	80.41	4320	4375	4215	5650	3045	4350	4321.30	1.16	0	-1402	4466	4407	4316	4257	4166	4437	4287	51	1300	500	3040	5	1	10210765	444	20.81	0.42	12	0.34	209.00	10349.00	5930	20231004	-26.64	4105	20240603	5.97	5220	-16.67	20240517	4105	5.97	20240603	5930	-26.64	20231004	4105	5.97	20240603	0.75	N	038950	500	51 억		118409	N	N	0	N	00	N
36	20240624	140450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4295	-55	5	-1.26	134070790	31037	71.22	4320	4375	4215	5650	3045	4350	4319.71	1.16	0	-1389	4466	4407	4316	4257	4166	4437	4287	51	1300	500	3040	5	1	10210765	439	20.55	0.42	12	0.30	209.00	10349.00	5930	20231004	-27.57	4105	20240603	4.63	5220	-17.72	20240517	4105	4.63	20240603	5930	-27.57	20231004	4105	4.63	20240603	0.75	N	038950	500	51 억		118409	N	N	0	N	00	N
37	20240624	130448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4340	-10	5	-0.23	131793235	30508	70.00	4320	4375	4215	5650	3045	4350	4319.96	1.16	0	-1398	4466	4407	4316	4257	4166	4437	4287	51	1300	500	3040	5	1	10210765	443	20.77	0.42	12	0.30	209.00	10349.00	5930	20231004	-26.81	4105	20240603	5.72	5220	-16.86	20240517	4105	5.72	20240603	5930	-26.81	20231004	4105	5.72	20240603	0.75	N	038950	500	51 억		118409	N	N	0	N	00	N
38	20240624	120449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4310	-40	5	-0.92	122250975	28293	64.92	4320	4375	4215	5650	3045	4350	4320.89	1.16	0	-1452	4466	4407	4316	4257	4166	4437	4287	51	1300	500	3040	5	1	10210765	440	20.62	0.42	12	0.28	209.00	10349.00	5930	20231004	-27.32	4105	20240603	4.99	5220	-17.43	20240517	4105	4.99	20240603	5930	-27.32	20231004	4105	4.99	20240603	0.75	N	038950	500	51 억		118409	N	N	0	N	00	N
39	20240624	110451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4320	-30	5	-0.69	100882440	23375	53.64	4320	4375	4215	5650	3045	4350	4315.83	1.16	0	-2361	4466	4407	4316	4257	4166	4437	4287	51	1300	500	3040	5	1	10210765	441	20.67	0.42	12	0.23	209.00	10349.00	5930	20231004	-27.15	4105	20240603	5.24	5220	-17.24	20240517	4105	5.24	20240603	5930	-27.15	20231004	4105	5.24	20240603	0.75	N	038950	500	51 억		118409	N	N	0	N	00	N
40	20240624	100449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4270	-80	5	-1.84	76821995	17821	40.89	4320	4375	4215	5650	3045	4350	4310.76	1.16	0	109	4466	4407	4316	4257	4166	4437	4287	51	1300	500	3040	5	1	10210765	436	20.43	0.41	12	0.17	209.00	10349.00	5930	20231004	-27.99	4105	20240603	4.02	5220	-18.20	20240517	4105	4.02	20240603	5930	-27.99	20231004	4105	4.02	20240603	0.75	N	038950	500	51 억		118409	N	N	0	N	00	N
41	20240624	090449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4370	20	2	0.46	35381670	8146	18.69	4320	4375	4320	5650	3045	4350	4343.44	1.16	0	73	4466	4407	4316	4257	4166	4437	4287	51	1300	500	3040	5	1	10210765	446	20.91	0.42	12	0.08	209.00	10349.00	5930	20231004	-26.31	4105	20240603	6.46	5220	-16.28	20240517	4105	6.46	20240603	5930	-26.31	20231004	4105	6.46	20240603	0.75	N	038950	500	51 억		118409	N	N	0	N	00	N
42	20240621	160435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	125	2	2.96	187947680	43567	297.30	4250	4375	4225	5490	2960	4225	4313.99	1.12	0	4141	4365	4295	4230	4160	4095	4330	4195	51	1265	500	2950	5	1	10210765	444	20.81	0.42	12	0.43	209.00	10349.00	5930	20231004	-26.64	4105	20240603	5.97	5220	-16.67	20240517	4105	5.97	20240603	5930	-26.64	20231004	4105	5.97	20240603	0.75	N	038950	500	51 억		114317	N	N	0	N	00	N
43	20240621	150433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4325	100	2	2.37	155851565	36131	246.56	4250	4375	4225	5490	2960	4225	4313.51	1.12	0	3871	4365	4295	4230	4160	4095	4330	4195	51	1265	500	2950	5	1	10210765	442	20.69	0.42	12	0.35	209.00	10349.00	5930	20231004	-27.07	4105	20240603	5.36	5220	-17.15	20240517	4105	5.36	20240603	5930	-27.07	20231004	4105	5.36	20240603	0.75	N	038950	500	51 억		114317	N	N	0	N	00	N
44	20240621	140434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4335	110	2	2.60	147438620	34189	233.31	4250	4375	4225	5490	2960	4225	4312.46	1.12	0	3871	4365	4295	4230	4160	4095	4330	4195	51	1265	500	2950	5	1	10210765	443	20.74	0.42	12	0.33	209.00	10349.00	5930	20231004	-26.90	4105	20240603	5.60	5220	-16.95	20240517	4105	5.60	20240603	5930	-26.90	20231004	4105	5.60	20240603	0.75	N	038950	500	51 억		114317	N	N	0	N	00	N
45	20240621	130435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4355	130	2	3.08	130788710	30357	207.16	4250	4375	4225	5490	2960	4225	4308.35	1.12	0	3811	4365	4295	4230	4160	4095	4330	4195	51	1265	500	2950	5	1	10210765	445	20.84	0.42	12	0.30	209.00	10349.00	5930	20231004	-26.56	4105	20240603	6.09	5220	-16.57	20240517	4105	6.09	20240603	5930	-26.56	20231004	4105	6.09	20240603	0.75	N	038950	500	51 억		114317	N	N	0	N	00	N
46	20240621	120436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	125	2	2.96	91217440	21265	145.11	4250	4375	4225	5490	2960	4225	4289.56	1.12	0	4002	4365	4295	4230	4160	4095	4330	4195	51	1265	500	2950	5	1	10210765	444	20.81	0.42	12	0.21	209.00	10349.00	5930	20231004	-26.64	4105	20240603	5.97	5220	-16.67	20240517	4105	5.97	20240603	5930	-26.64	20231004	4105	5.97	20240603	0.75	N	038950	500	51 억		114317	N	N	0	N	00	N
47	20240621	110436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4300	75	2	1.78	68934485	16130	110.07	4250	4345	4225	5490	2960	4225	4273.68	1.12	0	4130	4365	4295	4230	4160	4095	4330	4195	51	1265	500	2950	5	1	10210765	439	20.57	0.42	12	0.16	209.00	10349.00	5930	20231004	-27.49	4105	20240603	4.75	5220	-17.62	20240517	4105	4.75	20240603	5930	-27.49	20231004	4105	4.75	20240603	0.75	N	038950	500	51 억		114317	N	N	0	N	00	N
48	20240621	100433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4250	25	2	0.59	34030085	8016	54.70	4250	4270	4225	5490	2960	4225	4245.27	1.12	0	1506	4365	4295	4230	4160	4095	4330	4195	51	1265	500	2950	5	1	10210765	434	20.33	0.41	12	0.08	209.00	10349.00	5930	20231004	-28.33	4105	20240603	3.53	5220	-18.58	20240517	4105	3.53	20240603	5930	-28.33	20231004	4105	3.53	20240603	0.75	N	038950	500	51 억		114317	N	N	0	N	00	N
49	20240621	090437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4250	25	2	0.59	3952500	930	6.35	4250	4250	4250	5490	2960	4225	4250.00	1.12	0	-119	4365	4295	4230	4160	4095	4330	4195	51	1265	500	2950	5	1	10210765	434	20.33	0.41	12	0.01	209.00	10349.00	5930	20231004	-28.33	4105	20240603	3.53	5220	-18.58	20240517	4105	3.53	20240603	5930	-28.33	20231004	4105	3.53	20240603	0.75	N	038950	500	51 억		114317	N	N	0	N	00	N
50	20240620	160433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4225	30	2	0.72	57422920	13604	561.22	4195	4300	4165	5450	2940	4195	4221.03	1.10	0	1739	4281	4237	4196	4152	4111	4217	4132	51	1255	500	2930	5	1	10210765	431	20.22	0.41	12	0.13	209.00	10349.00	5930	20231004	-28.75	4105	20240603	2.92	5220	-19.06	20240517	4105	2.92	20240603	5930	-28.75	20231004	4105	2.92	20240603	0.72	N	038950	500	51 억		112611	N	N	0	N	00	N
51	20240620	150434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4210	15	2	0.36	47948675	11357	468.52	4195	4300	4165	5450	2940	4195	4221.95	1.10	0	1023	4281	4237	4196	4152	4111	4217	4132	51	1255	500	2930	5	1	10210765	430	20.14	0.41	12	0.11	209.00	10349.00	5930	20231004	-29.01	4105	20240603	2.56	5220	-19.35	20240517	4105	2.56	20240603	5930	-29.01	20231004	4105	2.56	20240603	0.72	N	038950	500	51 억		112611	N	N	0	N	00	N
52	20240620	140433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4195	0	3	0.00	44085445	10438	430.61	4195	4300	4165	5450	2940	4195	4223.55	1.10	0	533	4281	4237	4196	4152	4111	4217	4132	51	1255	500	2930	5	1	10210765	428	20.07	0.41	12	0.10	209.00	10349.00	5930	20231004	-29.26	4105	20240603	2.19	5220	-19.64	20240517	4105	2.19	20240603	5930	-29.26	20231004	4105	2.19	20240603	0.72	N	038950	500	51 억		112611	N	N	0	N	00	N
53	20240620	130434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4185	-10	5	-0.24	40798770	9653	398.23	4195	4300	4165	5450	2940	4195	4226.54	1.10	0	484	4281	4237	4196	4152	4111	4217	4132	51	1255	500	2930	5	1	10210765	427	20.02	0.40	12	0.09	209.00	10349.00	5930	20231004	-29.43	4105	20240603	1.95	5220	-19.83	20240517	4105	1.95	20240603	5930	-29.43	20231004	4105	1.95	20240603	0.72	N	038950	500	51 억		112611	N	N	0	N	00	N
54	20240620	120433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4215	20	2	0.48	35730735	8441	348.23	4195	4300	4165	5450	2940	4195	4233.00	1.10	0	497	4281	4237	4196	4152	4111	4217	4132	51	1255	500	2930	5	1	10210765	430	20.17	0.41	12	0.08	209.00	10349.00	5930	20231004	-28.92	4105	20240603	2.68	5220	-19.25	20240517	4105	2.68	20240603	5930	-28.92	20231004	4105	2.68	20240603	0.72	N	038950	500	51 억		112611	N	N	0	N	00	N
55	20240620	110434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4225	30	2	0.72	19102645	4514	186.22	4195	4300	4165	5450	2940	4195	4231.87	1.10	0	-128	4281	4237	4196	4152	4111	4217	4132	51	1255	500	2930	5	1	10210765	431	20.22	0.41	12	0.04	209.00	10349.00	5930	20231004	-28.75	4105	20240603	2.92	5220	-19.06	20240517	4105	2.92	20240603	5930	-28.75	20231004	4105	2.92	20240603	0.72	N	038950	500	51 억		112611	N	N	0	N	00	N
56	20240620	100435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4210	15	2	0.36	3089240	736	30.36	4195	4210	4165	5450	2940	4195	4197.34	1.10	0	-243	4281	4237	4196	4152	4111	4217	4132	51	1255	500	2930	5	1	10210765	430	20.14	0.41	12	0.01	209.00	10349.00	5930	20231004	-29.01	4105	20240603	2.56	5220	-19.35	20240517	4105	2.56	20240603	5930	-29.01	20231004	4105	2.56	20240603	0.72	N	038950	500	51 억		112611	N	N	0	N	00	N
57	20240620	090440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4195	0	3	0.00	1027775	245	10.11	4195	4195	4195	5450	2940	4195	4195.00	1.10	0	-243	4281	4237	4196	4152	4111	4217	4132	51	1255	500	2930	5	1	10210765	428	20.07	0.41	12	0.00	209.00	10349.00	5930	20231004	-29.26	4105	20240603	2.19	5220	-19.64	20240517	4105	2.19	20240603	5930	-29.26	20231004	4105	2.19	20240603	0.72	N	038950	500	51 억		112611	N	N	0	N	00	N
58	20240619	160433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4195	15	2	0.36	10153340	2424	11.45	4240	4240	4155	5430	2930	4180	4188.67	1.10	0	144	4306	4242	4201	4137	4096	4222	4117	51	1250	500	2920	5	1	10210765	428	20.07	0.41	12	0.02	209.00	10349.00	5930	20231004	-29.26	4105	20240603	2.19	5220	-19.64	20240517	4105	2.19	20240603	5930	-29.26	20231004	4105	2.19	20240603	0.71	N	038950	500	51 억		112501	N	N	0	N	00	N
59	20240619	150431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4185	5	2	0.12	7985420	1907	9.01	4240	4240	4155	5430	2930	4180	4187.43	1.10	0	113	4306	4242	4201	4137	4096	4222	4117	51	1250	500	2920	5	1	10210765	427	20.02	0.40	12	0.02	209.00	10349.00	5930	20231004	-29.43	4105	20240603	1.95	5220	-19.83	20240517	4105	1.95	20240603	5930	-29.43	20231004	4105	1.95	20240603	0.71	N	038950	500	51 억		112501	N	N	0	N	00	N
60	20240619	140435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4195	15	2	0.36	7671070	1832	8.66	4240	4240	4155	5430	2930	4180	4187.27	1.10	0	113	4306	4242	4201	4137	4096	4222	4117	51	1250	500	2920	5	1	10210765	428	20.07	0.41	12	0.02	209.00	10349.00	5930	20231004	-29.26	4105	20240603	2.19	5220	-19.64	20240517	4105	2.19	20240603	5930	-29.26	20231004	4105	2.19	20240603	0.71	N	038950	500	51 억		112501	N	N	0	N	00	N
61	20240619	130432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4195	15	2	0.36	7331895	1751	8.27	4240	4240	4155	5430	2930	4180	4187.26	1.10	0	113	4306	4242	4201	4137	4096	4222	4117	51	1250	500	2920	5	1	10210765	428	20.07	0.41	12	0.02	209.00	10349.00	5930	20231004	-29.26	4105	20240603	2.19	5220	-19.64	20240517	4105	2.19	20240603	5930	-29.26	20231004	4105	2.19	20240603	0.71	N	038950	500	51 억		112501	N	N	0	N	00	N
62	20240619	120431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4195	15	2	0.36	7143140	1706	8.06	4240	4240	4155	5430	2930	4180	4187.07	1.10	0	113	4306	4242	4201	4137	4096	4222	4117	51	1250	500	2920	5	1	10210765	428	20.07	0.41	12	0.02	209.00	10349.00	5930	20231004	-29.26	4105	20240603	2.19	5220	-19.64	20240517	4105	2.19	20240603	5930	-29.26	20231004	4105	2.19	20240603	0.71	N	038950	500	51 억		112501	N	N	0	N	00	N
63	20240619	110433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4200	20	2	0.48	5698515	1362	6.43	4240	4240	4155	5430	2930	4180	4183.93	1.10	0	113	4306	4242	4201	4137	4096	4222	4117	51	1250	500	2920	5	1	10210765	429	20.10	0.41	12	0.01	209.00	10349.00	5930	20231004	-29.17	4105	20240603	2.31	5220	-19.54	20240517	4105	2.31	20240603	5930	-29.17	20231004	4105	2.31	20240603	0.71	N	038950	500	51 억		112501	N	N	0	N	00	N
64	20240619	100434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4195	15	2	0.36	5172980	1236	5.84	4240	4240	4155	5430	2930	4180	4185.26	1.10	0	113	4306	4242	4201	4137	4096	4222	4117	51	1250	500	2920	5	1	10210765	428	20.07	0.41	12	0.01	209.00	10349.00	5930	20231004	-29.26	4105	20240603	2.19	5220	-19.64	20240517	4105	2.19	20240603	5930	-29.26	20231004	4105	2.19	20240603	0.71	N	038950	500	51 억		112501	N	N	0	N	00	N
65	20240619	090439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4200	20	2	0.48	1744820	413	1.95	4240	4240	4200	5430	2930	4180	4224.75	1.10	0	-17	4306	4242	4201	4137	4096	4222	4117	51	1250	500	2920	5	1	10210765	429	20.10	0.41	12	0.00	209.00	10349.00	5930	20231004	-29.17	4105	20240603	2.31	5220	-19.54	20240517	4105	2.31	20240603	5930	-29.17	20231004	4105	2.31	20240603	0.71	N	038950	500	51 억		112501	N	N	0	N	00	N
66	20240618	160430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	15	2	0.36	84142310	20026	110.35	4200	4265	4160	5410	2920	4165	4201.65	1.10	0	-220	4225	4195	4155	4125	4085	4175	4105	51	1245	500	2910	5	1	10210765	427	20.00	0.40	12	0.20	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.72	N	038950	500	51 억		112758	N	N	0	N	00	N
67	20240618	150427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4190	25	2	0.60	76065725	18092	99.69	4200	4265	4160	5410	2920	4165	4204.38	1.10	0	-141	4225	4195	4155	4125	4085	4175	4105	51	1245	500	2910	5	1	10210765	428	20.05	0.40	12	0.18	209.00	10349.00	5930	20231004	-29.34	4105	20240603	2.07	5220	-19.73	20240517	4105	2.07	20240603	5930	-29.34	20231004	4105	2.07	20240603	0.72	N	038950	500	51 억		112758	N	N	0	N	00	N
68	20240618	140429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	15	2	0.36	50124840	11864	65.37	4200	4265	4180	5410	2920	4165	4224.95	1.10	0	-144	4225	4195	4155	4125	4085	4175	4105	51	1245	500	2910	5	1	10210765	427	20.00	0.40	12	0.12	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.72	N	038950	500	51 억		112758	N	N	0	N	00	N
69	20240618	130432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4190	25	2	0.60	42572440	10059	55.43	4200	4265	4185	5410	2920	4165	4232.27	1.10	0	-336	4225	4195	4155	4125	4085	4175	4105	51	1245	500	2910	5	1	10210765	428	20.05	0.40	12	0.10	209.00	10349.00	5930	20231004	-29.34	4105	20240603	2.07	5220	-19.73	20240517	4105	2.07	20240603	5930	-29.34	20231004	4105	2.07	20240603	0.72	N	038950	500	51 억		112758	N	N	0	N	00	N
70	20240618	120432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4185	20	2	0.48	42107325	9948	54.82	4200	4265	4185	5410	2920	4165	4232.74	1.10	0	-336	4225	4195	4155	4125	4085	4175	4105	51	1245	500	2910	5	1	10210765	427	20.02	0.40	12	0.10	209.00	10349.00	5930	20231004	-29.43	4105	20240603	1.95	5220	-19.83	20240517	4105	1.95	20240603	5930	-29.43	20231004	4105	1.95	20240603	0.72	N	038950	500	51 억		112758	N	N	0	N	00	N
71	20240618	110429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4215	50	2	1.20	37454555	8840	48.71	4200	4265	4195	5410	2920	4165	4236.94	1.10	0	-587	4225	4195	4155	4125	4085	4175	4105	51	1245	500	2910	5	1	10210765	430	20.17	0.41	12	0.09	209.00	10349.00	5930	20231004	-28.92	4105	20240603	2.68	5220	-19.25	20240517	4105	2.68	20240603	5930	-28.92	20231004	4105	2.68	20240603	0.72	N	038950	500	51 억		112758	N	N	0	N	00	N
72	20240618	100431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4235	70	2	1.68	34519430	8145	44.88	4200	4265	4195	5410	2920	4165	4238.11	1.10	0	-319	4225	4195	4155	4125	4085	4175	4105	51	1245	500	2910	5	1	10210765	432	20.26	0.41	12	0.08	209.00	10349.00	5930	20231004	-28.58	4105	20240603	3.17	5220	-18.87	20240517	4105	3.17	20240603	5930	-28.58	20231004	4105	3.17	20240603	0.72	N	038950	500	51 억		112758	N	N	0	N	00	N
73	20240618	090434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4210	45	2	1.08	5484255	1305	7.19	4200	4210	4195	5410	2920	4165	4202.49	1.10	0	-135	4225	4195	4155	4125	4085	4175	4105	51	1245	500	2910	5	1	10210765	430	20.14	0.41	12	0.01	209.00	10349.00	5930	20231004	-29.01	4105	20240603	2.56	5220	-19.35	20240517	4105	2.56	20240603	5930	-29.01	20231004	4105	2.56	20240603	0.72	N	038950	500	51 억		112758	N	N	0	N	00	N
74	20240617	160427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4165	5	2	0.12	72241245	17438	3.88	4185	4185	4115	5400	2915	4160	4142.75	1.09	0	1357	4776	4467	4296	3987	3816	4622	4142	51	1240	500	2910	5	1	10210765	425	19.93	0.40	12	0.17	209.00	10349.00	5930	20231004	-29.76	4105	20240603	1.46	5220	-20.21	20240517	4105	1.46	20240603	5930	-29.76	20231004	4105	1.46	20240603	0.73	N	038950	500	51 억		111422	N	N	0	N	00	N
75	20240617	150432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4165	5	2	0.12	71602025	17284	3.84	4185	4185	4115	5400	2915	4160	4142.68	1.09	0	1357	4776	4467	4296	3987	3816	4622	4142	51	1240	500	2910	5	1	10210765	425	19.93	0.40	12	0.17	209.00	10349.00	5930	20231004	-29.76	4105	20240603	1.46	5220	-20.21	20240517	4105	1.46	20240603	5930	-29.76	20231004	4105	1.46	20240603	0.73	N	038950	500	51 억		111422	N	N	0	N	00	N
76	20240617	140425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4135	-25	5	-0.60	56210855	13567	3.02	4185	4185	4115	5400	2915	4160	4143.20	1.09	0	1569	4776	4467	4296	3987	3816	4622	4142	51	1240	500	2910	5	1	10210765	422	19.78	0.40	12	0.13	209.00	10349.00	5930	20231004	-30.27	4105	20240603	0.73	5220	-20.79	20240517	4105	0.73	20240603	5930	-30.27	20231004	4105	0.73	20240603	0.73	N	038950	500	51 억		111422	N	N	0	N	00	N
77	20240617	130426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4170	10	2	0.24	41459465	9998	2.22	4185	4185	4115	5400	2915	4160	4146.78	1.09	0	946	4776	4467	4296	3987	3816	4622	4142	51	1240	500	2910	5	1	10210765	426	19.95	0.40	12	0.10	209.00	10349.00	5930	20231004	-29.68	4105	20240603	1.58	5220	-20.11	20240517	4105	1.58	20240603	5930	-29.68	20231004	4105	1.58	20240603	0.73	N	038950	500	51 억		111422	N	N	0	N	00	N
78	20240617	120426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4175	15	2	0.36	35507050	8560	1.90	4185	4185	4115	5400	2915	4160	4148.02	1.09	0	-26	4776	4467	4296	3987	3816	4622	4142	51	1240	500	2910	5	1	10210765	426	19.98	0.40	12	0.08	209.00	10349.00	5930	20231004	-29.60	4105	20240603	1.71	5220	-20.02	20240517	4105	1.71	20240603	5930	-29.60	20231004	4105	1.71	20240603	0.73	N	038950	500	51 억		111422	N	N	0	N	00	N
79	20240617	110424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4145	-15	5	-0.36	25813470	6218	1.38	4185	4185	4115	5400	2915	4160	4151.41	1.09	0	-38	4776	4467	4296	3987	3816	4622	4142	51	1240	500	2910	5	1	10210765	423	19.83	0.40	12	0.06	209.00	10349.00	5930	20231004	-30.10	4105	20240603	0.97	5220	-20.59	20240517	4105	0.97	20240603	5930	-30.10	20231004	4105	0.97	20240603	0.73	N	038950	500	51 억		111422	N	N	0	N	00	N
80	20240617	100426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4125	-35	5	-0.84	12805920	3091	0.69	4185	4185	4115	5400	2915	4160	4142.97	1.09	0	439	4776	4467	4296	3987	3816	4622	4142	51	1240	500	2910	5	1	10210765	421	19.74	0.40	12	0.03	209.00	10349.00	5930	20231004	-30.44	4105	20240603	0.49	5220	-20.98	20240517	4105	0.49	20240603	5930	-30.44	20231004	4105	0.49	20240603	0.73	N	038950	500	51 억		111422	N	N	0	N	00	N
81	20240617	090427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4160	0	3	0.00	1980775	475	0.11	4185	4185	4160	5400	2915	4160	4170.05	1.09	0	-15	4776	4467	4296	3987	3816	4622	4142	51	1240	500	2910	5	1	10210765	425	19.90	0.40	12	0.00	209.00	10349.00	5930	20231004	-29.85	4105	20240603	1.34	5220	-20.31	20240517	4105	1.34	20240603	5930	-29.85	20231004	4105	1.34	20240603	0.73	N	038950	500	51 억		111422	N	N	0	N	00	N
82	20240614	160352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4160	-20	5	-0.48	1971215850	449663	5139.59	4125	4605	4125	5430	2930	4180	4383.76	1.14	0	-5197	4220	4200	4175	4155	4130	4202	4157	51	1250	500	2920	5	1	10210765	425	19.90	0.40	12	4.40	209.00	10349.00	5930	20231004	-29.85	4105	20240603	1.34	5220	-20.31	20240517	4105	1.34	20240603	5930	-29.85	20231004	4105	1.34	20240603	0.73	N	038950	500	51 억		116605	N	N	0	N	00	N
83	20240614	150353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4200	20	2	0.48	1931942295	440318	5032.78	4125	4605	4125	5430	2930	4180	4387.61	1.14	0	-5123	4220	4200	4175	4155	4130	4202	4157	51	1250	500	2920	5	1	10210765	429	20.10	0.41	12	4.31	209.00	10349.00	5930	20231004	-29.17	4105	20240603	2.31	5220	-19.54	20240517	4105	2.31	20240603	5930	-29.17	20231004	4105	2.31	20240603	0.73	N	038950	500	51 억		116605	N	N	0	N	00	N
84	20240614	140352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4155	-25	5	-0.60	1903421755	433474	4954.55	4125	4605	4125	5430	2930	4180	4391.09	1.14	0	-5512	4220	4200	4175	4155	4130	4202	4157	51	1250	500	2920	5	1	10210765	424	19.88	0.40	12	4.25	209.00	10349.00	5930	20231004	-29.93	4105	20240603	1.22	5220	-20.40	20240517	4105	1.22	20240603	5930	-29.93	20231004	4105	1.22	20240603	0.73	N	038950	500	51 억		116605	N	N	0	N	00	N
85	20240614	130352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4160	-20	5	-0.48	1873531345	426304	4872.60	4125	4605	4125	5430	2930	4180	4394.82	1.14	0	-7018	4220	4200	4175	4155	4130	4202	4157	51	1250	500	2920	5	1	10210765	425	19.90	0.40	12	4.18	209.00	10349.00	5930	20231004	-29.85	4105	20240603	1.34	5220	-20.31	20240517	4105	1.34	20240603	5930	-29.85	20231004	4105	1.34	20240603	0.73	N	038950	500	51 억		116605	N	N	0	N	00	N
86	20240614	120355	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4200	20	2	0.48	1766837805	400750	4580.52	4125	4605	4125	5430	2930	4180	4408.83	1.14	0	-8005	4220	4200	4175	4155	4130	4202	4157	51	1250	500	2920	5	1	10210765	429	20.10	0.41	12	3.92	209.00	10349.00	5930	20231004	-29.17	4105	20240603	2.31	5220	-19.54	20240517	4105	2.31	20240603	5930	-29.17	20231004	4105	2.31	20240603	0.73	N	038950	500	51 억		116605	N	N	0	N	00	N
87	20240614	110419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4160	-20	5	-0.48	8432975	2019	23.08	4125	4230	4125	5430	2930	4180	4176.81	1.14	0	-361	4220	4200	4175	4155	4130	4202	4157	51	1250	500	2920	5	1	10210765	425	19.90	0.40	12	0.02	209.00	10349.00	5930	20231004	-29.85	4105	20240603	1.34	5220	-20.31	20240517	4105	1.34	20240603	5930	-29.85	20231004	4105	1.34	20240603	0.73	N	038950	500	51 억		116605	N	N	0	N	00	N
88	20240614	100419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4200	20	2	0.48	7264345	1739	19.88	4125	4230	4125	5430	2930	4180	4177.31	1.14	0	-360	4220	4200	4175	4155	4130	4202	4157	51	1250	500	2920	5	1	10210765	429	20.10	0.41	12	0.02	209.00	10349.00	5930	20231004	-29.17	4105	20240603	2.31	5220	-19.54	20240517	4105	2.31	20240603	5930	-29.17	20231004	4105	2.31	20240603	0.73	N	038950	500	51 억		116605	N	N	0	N	00	N
89	20240614	090421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4150	-30	5	-0.72	5654815	1353	15.46	4125	4230	4125	5430	2930	4180	4179.46	1.14	0	-359	4220	4200	4175	4155	4130	4202	4157	51	1250	500	2920	5	1	10210765	424	19.86	0.40	12	0.01	209.00	10349.00	5930	20231004	-30.02	4105	20240603	1.10	5220	-20.50	20240517	4105	1.10	20240603	5930	-30.02	20231004	4105	1.10	20240603	0.73	N	038950	500	51 억		116605	N	N	0	N	00	N
90	20240613	160416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	10	2	0.24	36141560	8658	42.51	4180	4195	4150	5420	2920	4170	4174.35	1.13	0	843	4250	4210	4190	4150	4130	4200	4140	51	1250	500	2910	5	1	10210765	427	20.00	0.40	12	0.08	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.74	N	038950	500	51 억		115764	N	N	0	N	00	N
91	20240613	150423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	10	2	0.24	34130740	8177	40.15	4180	4195	4150	5420	2920	4170	4173.99	1.13	0	850	4250	4210	4190	4150	4130	4200	4140	51	1250	500	2910	5	1	10210765	427	20.00	0.40	12	0.08	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.74	N	038950	500	51 억		115764	N	N	0	N	00	N
92	20240613	140418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	10	2	0.24	32858515	7873	38.65	4180	4195	4150	5420	2920	4170	4173.57	1.13	0	872	4250	4210	4190	4150	4130	4200	4140	51	1250	500	2910	5	1	10210765	427	20.00	0.40	12	0.08	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.74	N	038950	500	51 억		115764	N	N	0	N	00	N
93	20240613	130419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4195	25	2	0.60	31429970	7532	36.98	4180	4195	4150	5420	2920	4170	4172.86	1.13	0	572	4250	4210	4190	4150	4130	4200	4140	51	1250	500	2910	5	1	10210765	428	20.07	0.41	12	0.07	209.00	10349.00	5930	20231004	-29.26	4105	20240603	2.19	5220	-19.64	20240517	4105	2.19	20240603	5930	-29.26	20231004	4105	2.19	20240603	0.74	N	038950	500	51 억		115764	N	N	0	N	00	N
94	20240613	120420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4190	20	2	0.48	27884875	6682	32.81	4180	4195	4150	5420	2920	4170	4173.13	1.13	0	573	4250	4210	4190	4150	4130	4200	4140	51	1250	500	2910	5	1	10210765	428	20.05	0.40	12	0.07	209.00	10349.00	5930	20231004	-29.34	4105	20240603	2.07	5220	-19.73	20240517	4105	2.07	20240603	5930	-29.34	20231004	4105	2.07	20240603	0.74	N	038950	500	51 억		115764	N	N	0	N	00	N
95	20240613	110416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4190	20	2	0.48	21282655	5099	25.03	4180	4190	4150	5420	2920	4170	4173.89	1.13	0	228	4250	4210	4190	4150	4130	4200	4140	51	1250	500	2910	5	1	10210765	428	20.05	0.40	12	0.05	209.00	10349.00	5930	20231004	-29.34	4105	20240603	2.07	5220	-19.73	20240517	4105	2.07	20240603	5930	-29.34	20231004	4105	2.07	20240603	0.74	N	038950	500	51 억		115764	N	N	0	N	00	N
96	20240613	100416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4190	20	2	0.48	5807685	1398	6.86	4180	4190	4150	5420	2920	4170	4154.27	1.13	0	20	4250	4210	4190	4150	4130	4200	4140	51	1250	500	2910	5	1	10210765	428	20.05	0.40	12	0.01	209.00	10349.00	5930	20231004	-29.34	4105	20240603	2.07	5220	-19.73	20240517	4105	2.07	20240603	5930	-29.34	20231004	4105	2.07	20240603	0.74	N	038950	500	51 억		115764	N	N	0	N	00	N
97	20240613	090420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	10	2	0.24	12530	3	0.01	4180	4180	4180	5420	2920	4170	4180.00	1.13	0	0	4250	4210	4190	4150	4130	4200	4140	51	1250	500	2910	5	1	10210765	427	20.00	0.40	12	0.00	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.74	N	038950	500	51 억		115764	N	N	0	N	00	N
98	20240612	160413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4170	-45	5	-1.07	85081345	20368	128.40	4230	4230	4170	5470	2955	4215	4177.21	1.13	0	555	4395	4305	4230	4140	4065	4350	4185	51	1255	500	2950	5	1	10210765	426	19.95	0.40	12	0.20	209.00	10349.00	5930	20231004	-29.68	4105	20240603	1.58	5220	-20.11	20240517	4105	1.58	20240603	5930	-29.68	20231004	4105	1.58	20240603	0.74	N	038950	500	51 억		115243	N	N	0	N	00	N
99	20240612	150421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4185	-30	5	-0.71	68360120	16362	103.15	4230	4230	4170	5470	2955	4215	4177.98	1.13	0	540	4395	4305	4230	4140	4065	4350	4185	51	1255	500	2950	5	1	10210765	427	20.02	0.40	12	0.16	209.00	10349.00	5930	20231004	-29.43	4105	20240603	1.95	5220	-19.83	20240517	4105	1.95	20240603	5930	-29.43	20231004	4105	1.95	20240603	0.74	N	038950	500	51 억		115243	N	N	0	N	00	N
100	20240612	140416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4195	-20	5	-0.47	61816700	14799	93.29	4230	4230	4170	5470	2955	4215	4177.09	1.13	0	558	4395	4305	4230	4140	4065	4350	4185	51	1255	500	2950	5	1	10210765	428	20.07	0.41	12	0.14	209.00	10349.00	5930	20231004	-29.26	4105	20240603	2.19	5220	-19.64	20240517	4105	2.19	20240603	5930	-29.26	20231004	4105	2.19	20240603	0.74	N	038950	500	51 억		115243	N	N	0	N	00	N
101	20240612	130415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4190	-25	5	-0.59	61661635	14762	93.06	4230	4230	4170	5470	2955	4215	4177.05	1.13	0	568	4395	4305	4230	4140	4065	4350	4185	51	1255	500	2950	5	1	10210765	428	20.05	0.40	12	0.14	209.00	10349.00	5930	20231004	-29.34	4105	20240603	2.07	5220	-19.73	20240517	4105	2.07	20240603	5930	-29.34	20231004	4105	2.07	20240603	0.74	N	038950	500	51 억		115243	N	N	0	N	00	N
102	20240612	120414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4170	-45	5	-1.07	58136170	13917	87.73	4230	4230	4170	5470	2955	4215	4177.35	1.13	0	539	4395	4305	4230	4140	4065	4350	4185	51	1255	500	2950	5	1	10210765	426	19.95	0.40	12	0.14	209.00	10349.00	5930	20231004	-29.68	4105	20240603	1.58	5220	-20.11	20240517	4105	1.58	20240603	5930	-29.68	20231004	4105	1.58	20240603	0.74	N	038950	500	51 억		115243	N	N	0	N	00	N
103	20240612	110414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4185	-30	5	-0.71	43564095	10425	65.72	4230	4230	4170	5470	2955	4215	4178.81	1.13	0	539	4395	4305	4230	4140	4065	4350	4185	51	1255	500	2950	5	1	10210765	427	20.02	0.40	12	0.10	209.00	10349.00	5930	20231004	-29.43	4105	20240603	1.95	5220	-19.83	20240517	4105	1.95	20240603	5930	-29.43	20231004	4105	1.95	20240603	0.74	N	038950	500	51 억		115243	N	N	0	N	00	N
104	20240612	100415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4170	-45	5	-1.07	6685375	1591	10.03	4230	4230	4170	5470	2955	4215	4202.00	1.13	0	2	4395	4305	4230	4140	4065	4350	4185	51	1255	500	2950	5	1	10210765	426	19.95	0.40	12	0.02	209.00	10349.00	5930	20231004	-29.68	4105	20240603	1.58	5220	-20.11	20240517	4105	1.58	20240603	5930	-29.68	20231004	4105	1.58	20240603	0.74	N	038950	500	51 억		115243	N	N	0	N	00	N
105	20240612	090414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4220	5	2	0.12	1340810	317	2.00	4230	4230	4220	5470	2955	4215	4229.68	1.13	0	0	4395	4305	4230	4140	4065	4350	4185	51	1255	500	2950	5	1	10210765	431	20.19	0.41	12	0.00	209.00	10349.00	5930	20231004	-28.84	4105	20240603	2.80	5220	-19.16	20240517	4105	2.80	20240603	5930	-28.84	20231004	4105	2.80	20240603	0.74	N	038950	500	51 억		115243	N	N	0	N	00	N
106	20240610	160411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4200	20	2	0.48	27722880	6630	51.81	4195	4225	4160	5430	2930	4180	4181.43	1.12	0	0	4306	4242	4206	4142	4106	4275	4175	51	1250	500	2920	5	1	10210765	429	20.10	0.41	12	0.06	209.00	10349.00	5930	20231004	-29.17	4105	20240603	2.31	5220	-19.54	20240517	4105	2.31	20240603	5930	-29.17	20231004	4105	2.31	20240603	0.78	N	038950	500	51 억		114054	N	N	0	N	00	N
107	20240610	150414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	0	3	0.00	19829915	4743	37.07	4195	4225	4165	5430	2930	4180	4180.88	1.12	0	159	4306	4242	4206	4142	4106	4275	4175	51	1250	500	2920	5	1	10210765	427	20.00	0.40	12	0.05	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.78	N	038950	500	51 억		114054	N	N	0	N	00	N
108	20240610	140413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	0	3	0.00	10979200	2619	20.47	4195	4225	4180	5430	2930	4180	4192.13	1.12	0	27	4306	4242	4206	4142	4106	4275	4175	51	1250	500	2920	5	1	10210765	427	20.00	0.40	12	0.03	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.78	N	038950	500	51 억		114054	N	N	0	N	00	N
109	20240610	130411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	0	3	0.00	10439980	2490	19.46	4195	4225	4180	5430	2930	4180	4192.76	1.12	0	-17	4306	4242	4206	4142	4106	4275	4175	51	1250	500	2920	5	1	10210765	427	20.00	0.40	12	0.02	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.78	N	038950	500	51 억		114054	N	N	0	N	00	N
110	20240610	120413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4195	15	2	0.36	9757740	2327	18.19	4195	4225	4180	5430	2930	4180	4193.27	1.12	0	-17	4306	4242	4206	4142	4106	4275	4175	51	1250	500	2920	5	1	10210765	428	20.07	0.41	12	0.02	209.00	10349.00	5930	20231004	-29.26	4105	20240603	2.19	5220	-19.64	20240517	4105	2.19	20240603	5930	-29.26	20231004	4105	2.19	20240603	0.78	N	038950	500	51 억		114054	N	N	0	N	00	N
111	20240610	110414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4200	20	2	0.48	5741320	1370	10.71	4195	4225	4180	5430	2930	4180	4190.74	1.12	0	2	4306	4242	4206	4142	4106	4275	4175	51	1250	500	2920	5	1	10210765	429	20.10	0.41	12	0.01	209.00	10349.00	5930	20231004	-29.17	4105	20240603	2.31	5220	-19.54	20240517	4105	2.31	20240603	5930	-29.17	20231004	4105	2.31	20240603	0.78	N	038950	500	51 억		114054	N	N	0	N	00	N
112	20240610	100411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4195	15	2	0.36	2272780	543	4.24	4195	4195	4180	5430	2930	4180	4185.60	1.12	0	2	4306	4242	4206	4142	4106	4275	4175	51	1250	500	2920	5	1	10210765	428	20.07	0.41	12	0.01	209.00	10349.00	5930	20231004	-29.26	4105	20240603	2.19	5220	-19.64	20240517	4105	2.19	20240603	5930	-29.26	20231004	4105	2.19	20240603	0.78	N	038950	500	51 억		114054	N	N	0	N	00	N
113	20240610	090417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4195	15	2	0.36	62925	15	0.12	4195	4195	4195	5430	2930	4180	4195.00	1.12	0	-2	4306	4242	4206	4142	4106	4275	4175	51	1250	500	2920	5	1	10210765	428	20.07	0.41	12	0.00	209.00	10349.00	5930	20231004	-29.26	4105	20240603	2.19	5220	-19.64	20240517	4105	2.19	20240603	5930	-29.26	20231004	4105	2.19	20240603	0.78	N	038950	500	51 억		114054	N	N	0	N	00	N
114	20240607	160424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	5	2	0.12	53909500	12796	48.37	4175	4270	4170	5420	2925	4175	4213.00	1.12	0	-621	4335	4255	4190	4110	4045	4295	4150	51	1245	500	2920	5	1	10210765	427	20.00	0.40	12	0.13	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.80	N	038950	500	51 억		114478	N	N	0	N	00	N
115	20240607	150428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4190	15	2	0.36	39386960	9340	35.31	4175	4270	4175	5420	2925	4175	4217.02	1.12	0	-348	4335	4255	4190	4110	4045	4295	4150	51	1245	500	2920	5	1	10210765	428	20.05	0.40	12	0.09	209.00	10349.00	5930	20231004	-29.34	4105	20240603	2.07	5220	-19.73	20240517	4105	2.07	20240603	5930	-29.34	20231004	4105	2.07	20240603	0.80	N	038950	500	51 억		114478	N	N	0	N	00	N
116	20240607	140425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4215	40	2	0.96	28689445	6802	25.71	4175	4270	4175	5420	2925	4175	4217.80	1.12	0	-71	4335	4255	4190	4110	4045	4295	4150	51	1245	500	2920	5	1	10210765	430	20.17	0.41	12	0.07	209.00	10349.00	5930	20231004	-28.92	4105	20240603	2.68	5220	-19.25	20240517	4105	2.68	20240603	5930	-28.92	20231004	4105	2.68	20240603	0.80	N	038950	500	51 억		114478	N	N	0	N	00	N
117	20240607	130425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4195	20	2	0.48	28655865	6794	25.68	4175	4270	4175	5420	2925	4175	4217.82	1.12	0	-71	4335	4255	4190	4110	4045	4295	4150	51	1245	500	2920	5	1	10210765	428	20.07	0.41	12	0.07	209.00	10349.00	5930	20231004	-29.26	4105	20240603	2.19	5220	-19.64	20240517	4105	2.19	20240603	5930	-29.26	20231004	4105	2.19	20240603	0.80	N	038950	500	51 억		114478	N	N	0	N	00	N
118	20240607	120425	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	5	2	0.12	24537585	5811	21.97	4175	4270	4175	5420	2925	4175	4222.61	1.12	0	-120	4335	4255	4190	4110	4045	4295	4150	51	1245	500	2920	5	1	10210765	427	20.00	0.40	12	0.06	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.80	N	038950	500	51 억		114478	N	N	0	N	00	N
119	20240607	110423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	5	2	0.12	22175445	5246	19.83	4175	4270	4175	5420	2925	4175	4227.11	1.12	0	-120	4335	4255	4190	4110	4045	4295	4150	51	1245	500	2920	5	1	10210765	427	20.00	0.40	12	0.05	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.80	N	038950	500	51 억		114478	N	N	0	N	00	N
120	20240607	100423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4195	20	2	0.48	17582180	4150	15.69	4175	4270	4175	5420	2925	4175	4236.67	1.12	0	32	4335	4255	4190	4110	4045	4295	4150	51	1245	500	2920	5	1	10210765	428	20.07	0.41	12	0.04	209.00	10349.00	5930	20231004	-29.26	4105	20240603	2.19	5220	-19.64	20240517	4105	2.19	20240603	5930	-29.26	20231004	4105	2.19	20240603	0.80	N	038950	500	51 억		114478	N	N	0	N	00	N
121	20240607	090421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4180	5	2	0.12	467605	112	0.42	4175	4180	4175	5420	2925	4175	4175.04	1.12	0	-16	4335	4255	4190	4110	4045	4295	4150	51	1245	500	2920	5	1	10210765	427	20.00	0.40	12	0.00	209.00	10349.00	5930	20231004	-29.51	4105	20240603	1.83	5220	-19.92	20240517	4105	1.83	20240603	5930	-29.51	20231004	4105	1.83	20240603	0.80	N	038950	500	51 억		114478	N	N	0	N	00	N
122	20240605	160421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4175	-10	5	-0.24	109736205	26366	113.12	4170	4270	4125	5440	2930	4185	4162.03	1.14	0	-1991	4238	4211	4188	4161	4138	4225	4175	51	1255	500	2920	5	1	10210765	426	19.98	0.40	12	0.26	209.00	10349.00	5930	20231004	-29.60	4105	20240603	1.71	5220	-20.02	20240517	4105	1.71	20240603	5930	-29.60	20231004	4105	1.71	20240603	0.78	N	038950	500	51 억		116361	N	N	0	N	00	N
123	20240605	150421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4185	0	3	0.00	95377180	22929	98.37	4170	4270	4125	5440	2930	4185	4159.67	1.14	0	-1868	4238	4211	4188	4161	4138	4225	4175	51	1255	500	2920	5	1	10210765	427	20.02	0.40	12	0.22	209.00	10349.00	5930	20231004	-29.43	4105	20240603	1.95	5220	-19.83	20240517	4105	1.95	20240603	5930	-29.43	20231004	4105	1.95	20240603	0.78	N	038950	500	51 억		116361	N	N	0	N	00	N
124	20240605	140420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4190	5	2	0.12	92114200	22149	95.03	4170	4270	4125	5440	2930	4185	4158.84	1.14	0	-2103	4238	4211	4188	4161	4138	4225	4175	51	1255	500	2920	5	1	10210765	428	20.05	0.40	12	0.22	209.00	10349.00	5930	20231004	-29.34	4105	20240603	2.07	5220	-19.73	20240517	4105	2.07	20240603	5930	-29.34	20231004	4105	2.07	20240603	0.78	N	038950	500	51 억		116361	N	N	0	N	00	N
125	20240605	130422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4260	75	2	1.79	88343690	21253	91.18	4170	4270	4125	5440	2930	4185	4156.76	1.14	0	-2113	4238	4211	4188	4161	4138	4225	4175	51	1255	500	2920	5	1	10210765	435	20.38	0.41	12	0.21	209.00	10349.00	5930	20231004	-28.16	4105	20240603	3.78	5220	-18.39	20240517	4105	3.78	20240603	5930	-28.16	20231004	4105	3.78	20240603	0.78	N	038950	500	51 억		116361	N	N	0	N	00	N
126	20240605	120420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4185	0	3	0.00	66652560	16046	68.84	4170	4185	4125	5440	2930	4185	4153.84	1.14	0	-2096	4238	4211	4188	4161	4138	4225	4175	51	1255	500	2920	5	1	10210765	427	20.02	0.40	12	0.16	209.00	10349.00	5930	20231004	-29.43	4105	20240603	1.95	5220	-19.83	20240517	4105	1.95	20240603	5930	-29.43	20231004	4105	1.95	20240603	0.78	N	038950	500	51 억		116361	N	N	0	N	00	N
127	20240605	110422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4170	-15	5	-0.36	54960365	13242	56.81	4170	4185	4125	5440	2930	4185	4150.46	1.14	0	-2096	4238	4211	4188	4161	4138	4225	4175	51	1255	500	2920	5	1	10210765	426	19.95	0.40	12	0.13	209.00	10349.00	5930	20231004	-29.68	4105	20240603	1.58	5220	-20.11	20240517	4105	1.58	20240603	5930	-29.68	20231004	4105	1.58	20240603	0.78	N	038950	500	51 억		116361	N	N	0	N	00	N
128	20240605	100422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4130	-55	5	-1.31	40806780	9840	42.22	4170	4180	4130	5440	2930	4185	4147.03	1.14	0	-2007	4238	4211	4188	4161	4138	4225	4175	51	1255	500	2920	5	1	10210765	422	19.76	0.40	12	0.10	209.00	10349.00	5930	20231004	-30.35	4105	20240603	0.61	5220	-20.88	20240517	4105	0.61	20240603	5930	-30.35	20231004	4105	0.61	20240603	0.78	N	038950	500	51 억		116361	N	N	0	N	00	N
129	20240605	090421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4165	-20	5	-0.48	1567710	376	1.61	4170	4180	4165	5440	2930	4185	4169.44	1.14	0	-267	4238	4211	4188	4161	4138	4225	4175	51	1255	500	2920	5	1	10210765	425	19.93	0.40	12	0.00	209.00	10349.00	5930	20231004	-29.76	4105	20240603	1.46	5220	-20.21	20240517	4105	1.46	20240603	5930	-29.76	20231004	4105	1.46	20240603	0.78	N	038950	500	51 억		116361	N	N	0	N	00	N
130	20240604	160418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4185	10	2	0.24	97098710	23191	69.86	4175	4215	4165	5420	2925	4175	4186.92	1.13	0	1084	4268	4221	4163	4116	4058	4245	4140	51	1245	500	2920	5	1	10210765	427	20.02	0.40	12	0.23	209.00	10349.00	5930	20231004	-29.43	4105	20240603	1.95	5220	-19.83	20240517	4105	1.95	20240603	5930	-29.43	20231004	4105	1.95	20240603	0.78	N	038950	500	51 억		115278	N	N	0	N	00	N
131	20240604	150418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4215	40	2	0.96	92507430	22095	66.56	4175	4215	4165	5420	2925	4175	4186.81	1.13	0	1132	4268	4221	4163	4116	4058	4245	4140	51	1245	500	2920	5	1	10210765	430	20.17	0.41	12	0.22	209.00	10349.00	5930	20231004	-28.92	4105	20240603	2.68	5220	-19.25	20240517	4105	2.68	20240603	5930	-28.92	20231004	4105	2.68	20240603	0.78	N	038950	500	51 억		115278	N	N	0	N	00	N
132	20240604	140419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4210	35	2	0.84	81509050	19476	58.67	4175	4210	4165	5420	2925	4175	4185.10	1.13	0	1132	4268	4221	4163	4116	4058	4245	4140	51	1245	500	2920	5	1	10210765	430	20.14	0.41	12	0.19	209.00	10349.00	5930	20231004	-29.01	4105	20240603	2.56	5220	-19.35	20240517	4105	2.56	20240603	5930	-29.01	20231004	4105	2.56	20240603	0.78	N	038950	500	51 억		115278	N	N	0	N	00	N
133	20240604	130418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4200	25	2	0.60	73137010	17479	52.65	4175	4200	4165	5420	2925	4175	4184.28	1.13	0	1085	4268	4221	4163	4116	4058	4245	4140	51	1245	500	2920	5	1	10210765	429	20.10	0.41	12	0.17	209.00	10349.00	5930	20231004	-29.17	4105	20240603	2.31	5220	-19.54	20240517	4105	2.31	20240603	5930	-29.17	20231004	4105	2.31	20240603	0.78	N	038950	500	51 억		115278	N	N	0	N	00	N
134	20240604	120417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4190	15	2	0.36	47302760	11319	34.10	4175	4200	4165	5420	2925	4175	4179.06	1.13	0	1061	4268	4221	4163	4116	4058	4245	4140	51	1245	500	2920	5	1	10210765	428	20.05	0.40	12	0.11	209.00	10349.00	5930	20231004	-29.34	4105	20240603	2.07	5220	-19.73	20240517	4105	2.07	20240603	5930	-29.34	20231004	4105	2.07	20240603	0.78	N	038950	500	51 억		115278	N	N	0	N	00	N
135	20240604	110414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4170	-5	5	-0.12	45236890	10824	32.61	4175	4200	4165	5420	2925	4175	4179.32	1.13	0	1061	4268	4221	4163	4116	4058	4245	4140	51	1245	500	2920	5	1	10210765	426	19.95	0.40	12	0.11	209.00	10349.00	5930	20231004	-29.68	4105	20240603	1.58	5220	-20.11	20240517	4105	1.58	20240603	5930	-29.68	20231004	4105	1.58	20240603	0.78	N	038950	500	51 억		115278	N	N	0	N	00	N
136	20240604	100416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4170	-5	5	-0.12	41922030	10032	30.22	4175	4200	4165	5420	2925	4175	4178.83	1.13	0	1096	4268	4221	4163	4116	4058	4245	4140	51	1245	500	2920	5	1	10210765	426	19.95	0.40	12	0.10	209.00	10349.00	5930	20231004	-29.68	4105	20240603	1.58	5220	-20.11	20240517	4105	1.58	20240603	5930	-29.68	20231004	4105	1.58	20240603	0.78	N	038950	500	51 억		115278	N	N	0	N	00	N
137	20240604	090418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4190	15	2	0.36	5921935	1418	4.27	4175	4190	4175	5420	2925	4175	4176.26	1.13	0	-39	4268	4221	4163	4116	4058	4245	4140	51	1245	500	2920	5	1	10210765	428	20.05	0.40	12	0.01	209.00	10349.00	5930	20231004	-29.34	4105	20240603	2.07	5220	-19.73	20240517	4105	2.07	20240603	5930	-29.34	20231004	4105	2.07	20240603	0.78	N	038950	500	51 억		115278	N	N	0	N	00	N
138	20240603	160413	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	4175	30	2	0.72	133672020	32178	34.44	4150	4210	4105	5380	2905	4145	4154.07	1.13	0	-245	4321	4232	4186	4097	4051	4210	4075	51	1235	500	2900	5	1	10210765	426	19.98	0.40	12	0.32	209.00	10349.00	5930	20231004	-29.60	4105	20240603	1.71	5220	-20.02	20240517	4105	1.71	20240603	5930	-29.60	20231004	4105	1.71	20240603	0.74	N	038950	500	51 억		115271	N	N	0	N	00	N
139	20240603	150414	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	4190	45	2	1.09	120406320	29006	31.05	4150	4205	4105	5380	2905	4145	4151.08	1.13	0	-224	4321	4232	4186	4097	4051	4210	4075	51	1235	500	2900	5	1	10210765	428	20.05	0.40	12	0.28	209.00	10349.00	5930	20231004	-29.34	4105	20240603	2.07	5220	-19.73	20240517	4105	2.07	20240603	5930	-29.34	20231004	4105	2.07	20240603	0.74	N	038950	500	51 억		115271	N	N	0	N	00	N
140	20240603	140412	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	4190	45	2	1.09	103855835	25055	26.82	4150	4200	4105	5380	2905	4145	4145.11	1.13	0	524	4321	4232	4186	4097	4051	4210	4075	51	1235	500	2900	5	1	10210765	428	20.05	0.40	12	0.25	209.00	10349.00	5930	20231004	-29.34	4105	20240603	2.07	5220	-19.73	20240517	4105	2.07	20240603	5930	-29.34	20231004	4105	2.07	20240603	0.74	N	038950	500	51 억		115271	N	N	0	N	00	N
141	20240603	130413	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	4165	20	2	0.48	89521385	21622	23.14	4150	4170	4105	5380	2905	4145	4140.29	1.13	0	572	4321	4232	4186	4097	4051	4210	4075	51	1235	500	2900	5	1	10210765	425	19.93	0.40	12	0.21	209.00	10349.00	5930	20231004	-29.76	4105	20240603	1.46	5220	-20.21	20240517	4105	1.46	20240603	5930	-29.76	20231004	4105	1.46	20240603	0.74	N	038950	500	51 억		115271	N	N	0	N	00	N
142	20240603	120413	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	4145	0	3	0.00	75670165	18288	19.57	4150	4170	4105	5380	2905	4145	4137.69	1.13	0	572	4321	4232	4186	4097	4051	4210	4075	51	1235	500	2900	5	1	10210765	423	19.83	0.40	12	0.18	209.00	10349.00	5930	20231004	-30.10	4105	20240603	0.97	5220	-20.59	20240517	4105	0.97	20240603	5930	-30.10	20231004	4105	0.97	20240603	0.74	N	038950	500	51 억		115271	N	N	0	N	00	N
143	20240603	110411	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	4160	15	2	0.36	63297185	15309	16.39	4150	4170	4105	5380	2905	4145	4134.64	1.13	0	326	4321	4232	4186	4097	4051	4210	4075	51	1235	500	2900	5	1	10210765	425	19.90	0.40	12	0.15	209.00	10349.00	5930	20231004	-29.85	4105	20240603	1.34	5220	-20.31	20240517	4105	1.34	20240603	5930	-29.85	20231004	4105	1.34	20240603	0.74	N	038950	500	51 억		115271	N	N	0	N	00	N
144	20240603	100409	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	4165	20	2	0.48	50029550	12104	12.96	4150	4165	4105	5380	2905	4145	4133.31	1.13	0	235	4321	4232	4186	4097	4051	4210	4075	51	1235	500	2900	5	1	10210765	425	19.93	0.40	12	0.12	209.00	10349.00	5930	20231004	-29.76	4105	20240603	1.46	5220	-20.21	20240517	4105	1.46	20240603	5930	-29.76	20231004	4105	1.46	20240603	0.74	N	038950	500	51 억		115271	N	N	0	N	00	N
145	20240603	090409	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	4130	-15	5	-0.36	5373635	1296	1.39	4150	4165	4130	5380	2905	4145	4146.32	1.13	0	-578	4321	4232	4186	4097	4051	4210	4075	51	1235	500	2900	5	1	10210765	422	19.76	0.40	12	0.01	209.00	10349.00	5930	20231004	-30.35	4130	20240603	0.00	5220	-20.88	20240517	4130	0.00	20240603	5930	-30.35	20231004	4130	0.00	20240603	0.74	N	038950	500	51 억		115271	N	N	0	N	00	N