KissMeData/051980/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	160536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11520	-380	5	-3.19	32779532340	2821453	118.62	11900	12320	10720	15470	8330	11900	11618.28	1.10	0	333912	13200	12550	12170	11520	11140	12360	11330	450	3570	500	8330	10	1	89552929	10316	-17.38	14.03	12	3.15	-663.00	821.00	14750	20240617	-21.90	1333	20231005	764.22	14750	-21.90	20240617	2050	461.95	20240102	14750	-21.90	20240617	1333	764.22	20231005	0.15	N	051980	500	450 억		982157	N	N	0	N	00	N
3	20240628	150547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11320	-580	5	-4.87	29464138640	2531327	106.42	11900	12320	10720	15470	8330	11900	11639.78	1.10	0	385065	13200	12550	12170	11520	11140	12360	11330	450	3570	500	8330	10	1	89552929	10137	-17.07	13.79	12	2.83	-663.00	821.00	14750	20240617	-23.25	1333	20231005	749.21	14750	-23.25	20240617	2050	452.20	20240102	14750	-23.25	20240617	1333	749.21	20231005	0.15	N	051980	500	450 억		982157	N	N	0	N	00	N
4	20240628	140546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11430	-470	5	-3.95	20834188720	1766634	74.27	11900	12320	11350	15470	8330	11900	11793.15	1.10	0	296583	13200	12550	12170	11520	11140	12360	11330	450	3570	500	8330	10	1	89552929	10236	-17.24	13.92	12	1.97	-663.00	821.00	14750	20240617	-22.51	1333	20231005	757.46	14750	-22.51	20240617	2050	457.56	20240102	14750	-22.51	20240617	1333	757.46	20231005	0.15	N	051980	500	450 억		982157	N	N	0	N	00	N
5	20240628	130547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11610	-290	5	-2.44	15175585030	1274243	53.57	11900	12320	11560	15470	8330	11900	11909.49	1.10	0	183443	13200	12550	12170	11520	11140	12360	11330	450	3570	500	8330	10	1	89552929	10397	-17.51	14.14	12	1.42	-663.00	821.00	14750	20240617	-21.29	1333	20231005	770.97	14750	-21.29	20240617	2050	466.34	20240102	14750	-21.29	20240617	1333	770.97	20231005	0.15	N	051980	500	450 억		982157	N	N	0	N	00	N
6	20240628	120546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11770	-130	5	-1.09	11408496010	951850	40.02	11900	12320	11700	15470	8330	11900	11985.62	1.10	0	119086	13200	12550	12170	11520	11140	12360	11330	450	3570	500	8330	10	1	89552929	10540	-17.75	14.34	12	1.06	-663.00	821.00	14750	20240617	-20.20	1333	20231005	782.97	14750	-20.20	20240617	2050	474.15	20240102	14750	-20.20	20240617	1333	782.97	20231005	0.15	N	051980	500	450 억		982157	N	N	0	N	00	N
7	20240628	110537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11930	30	2	0.25	8584968060	713832	30.01	11900	12320	11810	15470	8330	11900	12026.62	1.10	0	119729	13200	12550	12170	11520	11140	12360	11330	450	3570	500	8330	10	1	89552929	10684	-17.99	14.53	12	0.80	-663.00	821.00	14750	20240617	-19.12	1333	20231005	794.97	14750	-19.12	20240617	2050	481.95	20240102	14750	-19.12	20240617	1333	794.97	20231005	0.15	N	051980	500	450 억		982157	N	N	0	N	00	N
8	20240628	100535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12020	120	2	1.01	5696008890	471514	19.82	11900	12320	11860	15470	8330	11900	12080.31	1.10	0	84196	13200	12550	12170	11520	11140	12360	11330	450	3570	500	8330	10	1	89552929	10764	-18.13	14.64	12	0.53	-663.00	821.00	14750	20240617	-18.51	1333	20231005	801.73	14750	-18.51	20240617	2050	486.34	20240102	14750	-18.51	20240617	1333	801.73	20231005	0.15	N	051980	500	450 억		982157	N	N	0	N	00	N
9	20240628	090535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12240	340	2	2.86	1483879960	121811	5.12	11900	12320	11900	15470	8330	11900	12182.18	1.10	0	46293	13200	12550	12170	11520	11140	12360	11330	450	3570	500	8330	10	1	89552929	10961	-18.46	14.91	12	0.14	-663.00	821.00	14750	20240617	-17.02	1333	20231005	818.23	14750	-17.02	20240617	2050	497.07	20240102	14750	-17.02	20240617	1333	818.23	20231005	0.15	N	051980	500	450 억		982157	N	N	0	N	00	N
10	20240627	160530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11900	-830	5	-6.52	28677482640	2363414	162.64	12720	12820	11790	16540	8920	12730	12133.87	1.06	0	21581	13656	13192	12946	12482	12236	13070	12360	450	3810	500	8910	10	1	89552929	10657	-17.95	14.49	12	2.64	-663.00	821.00	14750	20240617	-19.32	1333	20231005	792.72	14750	-19.32	20240617	2050	480.49	20240102	14750	-19.32	20240617	1333	792.72	20231005	0.17	N	051980	500	450 억		950674	N	N	0	N	00	N
11	20240627	150537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11880	-850	5	-6.68	26709599830	2198328	151.28	12720	12820	11790	16540	8920	12730	12149.73	1.06	0	27869	13656	13192	12946	12482	12236	13070	12360	450	3810	500	8910	10	1	89552929	10639	-17.92	14.47	12	2.45	-663.00	821.00	14750	20240617	-19.46	1333	20231005	791.22	14750	-19.46	20240617	2050	479.51	20240102	14750	-19.46	20240617	1333	791.22	20231005	0.17	N	051980	500	450 억		950674	N	N	0	N	00	N
12	20240627	140534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12130	-600	5	-4.71	20092636910	1644113	113.14	12720	12820	11990	16540	8920	12730	12220.69	1.06	0	35092	13656	13192	12946	12482	12236	13070	12360	450	3810	500	8910	10	1	89552929	10863	-18.30	14.77	12	1.84	-663.00	821.00	14750	20240617	-17.76	1333	20231005	809.98	14750	-17.76	20240617	2050	491.71	20240102	14750	-17.76	20240617	1333	809.98	20231005	0.17	N	051980	500	450 억		950674	N	N	0	N	00	N
13	20240627	130534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12120	-610	5	-4.79	18253217880	1491801	102.66	12720	12820	11990	16540	8920	12730	12235.41	1.06	0	52467	13656	13192	12946	12482	12236	13070	12360	450	3810	500	8910	10	1	89552929	10854	-18.28	14.76	12	1.67	-663.00	821.00	14750	20240617	-17.83	1333	20231005	809.23	14750	-17.83	20240617	2050	491.22	20240102	14750	-17.83	20240617	1333	809.23	20231005	0.17	N	051980	500	450 억		950674	N	N	0	N	00	N
14	20240627	120537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12300	-430	5	-3.38	15959410050	1303982	89.73	12720	12820	11990	16540	8920	12730	12238.65	1.06	0	87673	13656	13192	12946	12482	12236	13070	12360	450	3810	500	8910	10	1	89552929	11015	-18.55	14.98	12	1.46	-663.00	821.00	14750	20240617	-16.61	1333	20231005	822.73	14750	-16.61	20240617	2050	500.00	20240102	14750	-16.61	20240617	1333	822.73	20231005	0.17	N	051980	500	450 억		950674	N	N	0	N	00	N
15	20240627	110536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12100	-630	5	-4.95	13272822050	1083639	74.57	12720	12820	11990	16540	8920	12730	12247.99	1.06	0	57615	13656	13192	12946	12482	12236	13070	12360	450	3810	500	8910	10	1	89552929	10836	-18.25	14.74	12	1.21	-663.00	821.00	14750	20240617	-17.97	1333	20231005	807.73	14750	-17.97	20240617	2050	490.24	20240102	14750	-17.97	20240617	1333	807.73	20231005	0.17	N	051980	500	450 억		950674	N	N	0	N	00	N
16	20240627	100535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12160	-570	5	-4.48	8082540400	654518	45.04	12720	12820	12130	16540	8920	12730	12348.34	1.06	0	46005	13656	13192	12946	12482	12236	13070	12360	450	3810	500	8910	10	1	89552929	10890	-18.34	14.81	12	0.73	-663.00	821.00	14750	20240617	-17.56	1333	20231005	812.23	14750	-17.56	20240617	2050	493.17	20240102	14750	-17.56	20240617	1333	812.23	20231005	0.17	N	051980	500	450 억		950674	N	N	0	N	00	N
17	20240627	090535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12600	-130	5	-1.02	945783660	74941	5.16	12720	12820	12520	16540	8920	12730	12619.10	1.06	0	31500	13656	13192	12946	12482	12236	13070	12360	450	3810	500	8910	10	1	89552929	11284	-19.00	15.35	12	0.08	-663.00	821.00	14750	20240617	-14.58	1333	20231005	845.24	14750	-14.58	20240617	2050	514.63	20240102	14750	-14.58	20240617	1333	845.24	20231005	0.17	N	051980	500	450 억		950674	N	N	0	N	00	N
18	20240626	160533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12730	-310	5	-2.38	18647614980	1438030	62.86	13100	13410	12700	16950	9130	13040	12967.84	1.22	0	-140955	14160	13600	12840	12280	11520	13880	12560	450	3910	500	9120	10	1	89552929	11400	-19.20	15.51	12	1.61	-663.00	821.00	14750	20240617	-13.69	1333	20231005	854.99	14750	-13.69	20240617	2050	520.98	20240102	14750	-13.69	20240617	1333	854.99	20231005	0.17	N	051980	500	450 억		1089936	N	N	0	N	00	N
19	20240626	150535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12810	-230	5	-1.76	17100527340	1316691	57.56	13100	13410	12750	16950	9130	13040	12987.50	1.22	0	-113172	14160	13600	12840	12280	11520	13880	12560	450	3910	500	9120	10	1	89552929	11472	-19.32	15.60	12	1.47	-663.00	821.00	14750	20240617	-13.15	1333	20231005	860.99	14750	-13.15	20240617	2050	524.88	20240102	14750	-13.15	20240617	1333	860.99	20231005	0.17	N	051980	500	450 억		1089936	N	N	0	N	00	N
20	20240626	140534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12810	-230	5	-1.76	15051200200	1157735	50.61	13100	13410	12750	16950	9130	13040	13000.55	1.22	0	-114281	14160	13600	12840	12280	11520	13880	12560	450	3910	500	9120	10	1	89552929	11472	-19.32	15.60	12	1.29	-663.00	821.00	14750	20240617	-13.15	1333	20231005	860.99	14750	-13.15	20240617	2050	524.88	20240102	14750	-13.15	20240617	1333	860.99	20231005	0.17	N	051980	500	450 억		1089936	N	N	0	N	00	N
21	20240626	130535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12950	-90	5	-0.69	13529076210	1039381	45.44	13100	13410	12750	16950	9130	13040	13016.47	1.22	0	-98135	14160	13600	12840	12280	11520	13880	12560	450	3910	500	9120	10	1	89552929	11597	-19.53	15.77	12	1.16	-663.00	821.00	14750	20240617	-12.20	1333	20231005	871.49	14750	-12.20	20240617	2050	531.71	20240102	14750	-12.20	20240617	1333	871.49	20231005	0.17	N	051980	500	450 억		1089936	N	N	0	N	00	N
22	20240626	120533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12990	-50	5	-0.38	11707819970	897852	39.25	13100	13410	12750	16950	9130	13040	13039.81	1.22	0	-60978	14160	13600	12840	12280	11520	13880	12560	450	3910	500	9120	10	1	89552929	11633	-19.59	15.82	12	1.00	-663.00	821.00	14750	20240617	-11.93	1333	20231005	874.49	14750	-11.93	20240617	2050	533.66	20240102	14750	-11.93	20240617	1333	874.49	20231005	0.17	N	051980	500	450 억		1089936	N	N	0	N	00	N
23	20240626	110534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13040	0	3	0.00	10004410260	766730	33.52	13100	13410	12750	16950	9130	13040	13048.15	1.22	0	-28459	14160	13600	12840	12280	11520	13880	12560	450	3910	500	9120	10	1	89552929	11678	-19.67	15.88	12	0.86	-663.00	821.00	14750	20240617	-11.59	1333	20231005	878.24	14750	-11.59	20240617	2050	536.10	20240102	14750	-11.59	20240617	1333	878.24	20231005	0.17	N	051980	500	450 억		1089936	N	N	0	N	00	N
24	20240626	100533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12900	-140	5	-1.07	8238702440	630206	27.55	13100	13410	12750	16950	9130	13040	13073.04	1.22	0	-8345	14160	13600	12840	12280	11520	13880	12560	450	3910	500	9120	10	1	89552929	11552	-19.46	15.71	12	0.70	-663.00	821.00	14750	20240617	-12.54	1333	20231005	867.74	14750	-12.54	20240617	2050	529.27	20240102	14750	-12.54	20240617	1333	867.74	20231005	0.17	N	051980	500	450 억		1089936	N	N	0	N	00	N
25	20240626	090533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13120	80	2	0.61	1456022650	112318	4.91	13100	13130	12750	16950	9130	13040	12963.31	1.22	0	-27332	14160	13600	12840	12280	11520	13880	12560	450	3910	500	9120	10	1	89552929	11749	-19.79	15.98	12	0.13	-663.00	821.00	14750	20240617	-11.05	1333	20231005	884.25	14750	-11.05	20240617	2050	540.00	20240102	14750	-11.05	20240617	1333	884.25	20231005	0.17	N	051980	500	450 억		1089936	N	N	0	N	00	N
26	20240625	160533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13040	170	2	1.32	28508442510	2265378	41.98	12900	13400	12080	16730	9010	12870	12583.88	1.25	0	-35740	14810	13840	12800	11830	10790	14325	12315	450	3860	500	9000	10	1	89552929	11678	-19.67	15.88	12	2.53	-663.00	821.00	14750	20240617	-11.59	1333	20231005	878.24	14750	-11.59	20240617	2050	536.10	20240102	14750	-11.59	20240617	1333	878.24	20231005	0.19	N	051980	500	450 억		1115588	N	N	0	N	00	N
27	20240625	150534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12900	30	2	0.23	26086915680	2079090	38.53	12900	13400	12080	16730	9010	12870	12547.22	1.25	0	-86117	14810	13840	12800	11830	10790	14325	12315	450	3860	500	9000	10	1	89552929	11552	-19.46	15.71	12	2.32	-663.00	821.00	14750	20240617	-12.54	1333	20231005	867.74	14750	-12.54	20240617	2050	529.27	20240102	14750	-12.54	20240617	1333	867.74	20231005	0.19	N	051980	500	450 억		1115588	N	N	0	N	00	N
28	20240625	140533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12470	-400	5	-3.11	22482928640	1797157	33.30	12900	13400	12080	16730	9010	12870	12510.20	1.25	0	-201808	14810	13840	12800	11830	10790	14325	12315	450	3860	500	9000	10	1	89552929	11167	-18.81	15.19	12	2.01	-663.00	821.00	14750	20240617	-15.46	1333	20231005	835.48	14750	-15.46	20240617	2050	508.29	20240102	14750	-15.46	20240617	1333	835.48	20231005	0.19	N	051980	500	450 억		1115588	N	N	0	N	00	N
29	20240625	130533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12610	-260	5	-2.02	20792641220	1662396	30.81	12900	13400	12080	16730	9010	12870	12507.56	1.25	0	-221620	14810	13840	12800	11830	10790	14325	12315	450	3860	500	9000	10	1	89552929	11293	-19.02	15.36	12	1.86	-663.00	821.00	14750	20240617	-14.51	1333	20231005	845.99	14750	-14.51	20240617	2050	515.12	20240102	14750	-14.51	20240617	1333	845.99	20231005	0.19	N	051980	500	450 억		1115588	N	N	0	N	00	N
30	20240625	120536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12470	-400	5	-3.11	19467211590	1556037	28.84	12900	13400	12080	16730	9010	12870	12510.68	1.25	0	-211978	14810	13840	12800	11830	10790	14325	12315	450	3860	500	9000	10	1	89552929	11167	-18.81	15.19	12	1.74	-663.00	821.00	14750	20240617	-15.46	1333	20231005	835.48	14750	-15.46	20240617	2050	508.29	20240102	14750	-15.46	20240617	1333	835.48	20231005	0.19	N	051980	500	450 억		1115588	N	N	0	N	00	N
31	20240625	110536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12520	-350	5	-2.72	18067357430	1444728	26.77	12900	13400	12080	16730	9010	12870	12505.63	1.25	0	-205480	14810	13840	12800	11830	10790	14325	12315	450	3860	500	9000	10	1	89552929	11212	-18.88	15.25	12	1.61	-663.00	821.00	14750	20240617	-15.12	1333	20231005	839.23	14750	-15.12	20240617	2050	510.73	20240102	14750	-15.12	20240617	1333	839.23	20231005	0.19	N	051980	500	450 억		1115588	N	N	0	N	00	N
32	20240625	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12500	-370	5	-2.87	14876822880	1189791	22.05	12900	13400	12080	16730	9010	12870	12503.62	1.25	0	-170727	14810	13840	12800	11830	10790	14325	12315	450	3860	500	9000	10	1	89552929	11194	-18.85	15.23	12	1.33	-663.00	821.00	14750	20240617	-15.25	1333	20231005	837.73	14750	-15.25	20240617	2050	509.76	20240102	14750	-15.25	20240617	1333	837.73	20231005	0.19	N	051980	500	450 억		1115588	N	N	0	N	00	N
33	20240625	090533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13050	180	2	1.40	2843267160	215565	3.99	12900	13400	12900	16730	9010	12870	13190.36	1.25	0	3438	14810	13840	12800	11830	10790	14325	12315	450	3860	500	9000	10	1	89552929	11687	-19.68	15.90	12	0.24	-663.00	821.00	14750	20240617	-11.53	1333	20231005	878.99	14750	-11.53	20240617	2050	536.59	20240102	14750	-11.53	20240617	1333	878.99	20231005	0.19	N	051980	500	450 억		1115588	N	N	0	N	00	N
34	20240624	160531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12870	60	2	0.47	68340204890	5383675	200.78	12520	13770	11760	16650	8970	12810	12693.76	1.53	0	-244622	13876	13342	13016	12482	12156	13180	12320	449	3840	500	8960	10	1	89217765	11482	-19.41	15.68	12	6.03	-663.00	821.00	14750	20240617	-12.75	1333	20231005	865.49	14750	-12.75	20240617	2050	527.80	20240102	14750	-12.75	20240617	1333	865.49	20231005	0.24	N	051980	500	448 억		1365610	N	N	0	N	00	N
35	20240624	150532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13010	200	2	1.56	66890049140	5271461	196.60	12520	13770	11760	16650	8970	12810	12689.05	1.53	0	-224343	13876	13342	13016	12482	12156	13180	12320	449	3840	500	8960	10	1	89217765	11607	-19.62	15.85	12	5.91	-663.00	821.00	14750	20240617	-11.80	1333	20231005	875.99	14750	-11.80	20240617	2050	534.63	20240102	14750	-11.80	20240617	1333	875.99	20231005	0.24	N	051980	500	448 억		1365610	N	N	0	N	00	N
36	20240624	140532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12790	-20	5	-0.16	62533412000	4935842	184.08	12520	13770	11760	16650	8970	12810	12669.20	1.53	0	-201619	13876	13342	13016	12482	12156	13180	12320	449	3840	500	8960	10	1	89217765	11411	-19.29	15.58	12	5.53	-663.00	821.00	14750	20240617	-13.29	1333	20231005	859.49	14750	-13.29	20240617	2050	523.90	20240102	14750	-13.29	20240617	1333	859.49	20231005	0.24	N	051980	500	448 억		1365610	N	N	0	N	00	N
37	20240624	130531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12780	-30	5	-0.23	60072168830	4743489	176.91	12520	13770	11760	16650	8970	12810	12664.08	1.53	0	-171038	13876	13342	13016	12482	12156	13180	12320	449	3840	500	8960	10	1	89217765	11402	-19.28	15.57	12	5.32	-663.00	821.00	14750	20240617	-13.36	1333	20231005	858.74	14750	-13.36	20240617	2050	523.41	20240102	14750	-13.36	20240617	1333	858.74	20231005	0.24	N	051980	500	448 억		1365610	N	N	0	N	00	N
38	20240624	120532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13770	960	2	7.49	44597938670	3562827	132.88	12520	13770	11760	16650	8970	12810	12517.44	1.53	0	-69083	13876	13342	13016	12482	12156	13180	12320	449	3840	500	8960	10	1	89217765	12285	-20.77	16.77	12	3.99	-663.00	821.00	14750	20240617	-6.64	1333	20231005	933.01	14750	-6.64	20240617	2050	571.71	20240102	14750	-6.64	20240617	1333	933.01	20231005	0.24	N	051980	500	448 억		1365610	Y	N	0	N	00	N
39	20240624	110533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12040	-770	5	-6.01	26366984860	2140207	79.82	12520	13120	11760	16650	8970	12810	12319.45	1.53	0	165430	13876	13342	13016	12482	12156	13180	12320	449	3840	500	8960	10	1	89217765	10742	-18.16	14.67	12	2.40	-663.00	821.00	14750	20240617	-18.37	1333	20231005	803.23	14750	-18.37	20240617	2050	487.32	20240102	14750	-18.37	20240617	1333	803.23	20231005	0.24	N	051980	500	448 억		1365610	N	N	0	N	00	N
40	20240624	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12290	-520	5	-4.06	14205753750	1127495	42.05	12520	13120	12170	16650	8970	12810	12599.09	1.53	0	82097	13876	13342	13016	12482	12156	13180	12320	449	3840	500	8960	10	1	89217765	10965	-18.54	14.97	12	1.26	-663.00	821.00	14750	20240617	-16.68	1333	20231005	821.98	14750	-16.68	20240617	2050	499.51	20240102	14750	-16.68	20240617	1333	821.98	20231005	0.24	N	051980	500	448 억		1365610	N	N	0	N	00	N
41	20240624	090532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12990	180	2	1.41	2684139080	209472	7.81	12520	13120	12450	16650	8970	12810	12813.86	1.53	0	-12093	13876	13342	13016	12482	12156	13180	12320	449	3840	500	8960	10	1	89217765	11589	-19.59	15.82	12	0.23	-663.00	821.00	14750	20240617	-11.93	1333	20231005	874.49	14750	-11.93	20240617	2050	533.66	20240102	14750	-11.93	20240617	1333	874.49	20231005	0.24	N	051980	500	448 억		1365610	N	N	0	N	00	N
42	20240621	160514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12810	70	2	0.55	35222441740	2671668	67.92	13390	13550	12690	16560	8920	12740	13184.27	1.84	0	-265085	14466	13602	12716	11852	10966	13160	11410	449	3820	500	8910	10	1	89217765	11429	-19.32	15.60	12	2.99	-663.00	821.00	14750	20240617	-13.15	1333	20231005	860.99	14750	-13.15	20240617	2050	524.88	20240102	14750	-13.15	20240617	1333	860.99	20231005	0.24	N	051980	500	448 억		1638063	N	N	0	N	00	N
43	20240621	150514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12850	110	2	0.86	33341352270	2524410	64.18	13390	13550	12750	16560	8920	12740	13208.06	1.84	0	-209036	14466	13602	12716	11852	10966	13160	11410	449	3820	500	8910	10	1	89217765	11464	-19.38	15.65	12	2.83	-663.00	821.00	14750	20240617	-12.88	1333	20231005	863.99	14750	-12.88	20240617	2050	526.83	20240102	14750	-12.88	20240617	1333	863.99	20231005	0.24	N	051980	500	448 억		1638063	N	N	0	N	00	N
44	20240621	140515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12910	170	2	1.33	31842411630	2407995	61.22	13390	13550	12750	16560	8920	12740	13224.14	1.84	0	-153561	14466	13602	12716	11852	10966	13160	11410	449	3820	500	8910	10	1	89217765	11518	-19.47	15.72	12	2.70	-663.00	821.00	14750	20240617	-12.47	1333	20231005	868.49	14750	-12.47	20240617	2050	529.76	20240102	14750	-12.47	20240617	1333	868.49	20231005	0.24	N	051980	500	448 억		1638063	N	N	0	N	00	N
45	20240621	130516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13020	280	2	2.20	28506295450	2149677	54.65	13390	13550	12860	16560	8920	12740	13261.36	1.84	0	-45013	14466	13602	12716	11852	10966	13160	11410	449	3820	500	8910	10	1	89217765	11616	-19.64	15.86	12	2.41	-663.00	821.00	14750	20240617	-11.73	1333	20231005	876.74	14750	-11.73	20240617	2050	535.12	20240102	14750	-11.73	20240617	1333	876.74	20231005	0.24	N	051980	500	448 억		1638063	N	N	0	N	00	N
46	20240621	120517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13240	500	2	3.92	26352022550	1985524	50.48	13390	13550	12860	16560	8920	12740	13272.76	1.84	0	32851	14466	13602	12716	11852	10966	13160	11410	449	3820	500	8910	10	1	89217765	11812	-19.97	16.13	12	2.23	-663.00	821.00	14750	20240617	-10.24	1333	20231005	893.25	14750	-10.24	20240617	2050	545.85	20240102	14750	-10.24	20240617	1333	893.25	20231005	0.24	N	051980	500	448 억		1638063	N	N	0	N	00	N
47	20240621	110516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13120	380	2	2.98	23569704540	1776738	45.17	13390	13550	12860	16560	8920	12740	13266.48	1.84	0	8671	14466	13602	12716	11852	10966	13160	11410	449	3820	500	8910	10	1	89217765	11705	-19.79	15.98	12	1.99	-663.00	821.00	14750	20240617	-11.05	1333	20231005	884.25	14750	-11.05	20240617	2050	540.00	20240102	14750	-11.05	20240617	1333	884.25	20231005	0.24	N	051980	500	448 억		1638063	N	N	0	N	00	N
48	20240621	100513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13430	690	2	5.42	19825453390	1493570	37.97	13390	13550	12860	16560	8920	12740	13274.79	1.84	0	47300	14466	13602	12716	11852	10966	13160	11410	449	3820	500	8910	10	1	89217765	11982	-20.26	16.36	12	1.67	-663.00	821.00	14750	20240617	-8.95	1333	20231005	907.50	14750	-8.95	20240617	2050	555.12	20240102	14750	-8.95	20240617	1333	907.50	20231005	0.24	N	051980	500	448 억		1638063	N	N	0	N	00	N
49	20240621	090517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13040	300	2	2.35	4782845660	361530	9.19	13390	13450	12860	16560	8920	12740	13232.96	1.84	0	-94460	14466	13602	12716	11852	10966	13160	11410	449	3820	500	8910	10	1	89217765	11634	-19.67	15.88	12	0.41	-663.00	821.00	14750	20240617	-11.59	1333	20231005	878.24	14750	-11.59	20240617	2050	536.10	20240102	14750	-11.59	20240617	1333	878.24	20231005	0.24	N	051980	500	448 억		1638063	N	N	0	N	00	N
50	20240620	160513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12740	-380	5	-2.90	49728102390	3911896	59.45	13140	13580	11830	17050	9190	13120	12711.99	1.91	0	-88353	15473	14296	13433	12256	11393	14140	12100	449	3930	500	9180	10	1	89217765	11366	-19.22	15.52	12	4.38	-663.00	821.00	14750	20240617	-13.63	1333	20231005	855.74	14750	-13.63	20240617	2050	521.46	20240102	14750	-13.63	20240617	1333	855.74	20231005	0.25	N	051980	500	448 억		1708230	N	N	0	N	00	N
51	20240620	150514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12670	-450	5	-3.43	47007981130	3698394	56.21	13140	13580	11830	17050	9190	13120	12710.37	1.91	0	-32118	15473	14296	13433	12256	11393	14140	12100	449	3930	500	9180	10	1	89217765	11304	-19.11	15.43	12	4.15	-663.00	821.00	14750	20240617	-14.10	1333	20231005	850.49	14750	-14.10	20240617	2050	518.05	20240102	14750	-14.10	20240617	1333	850.49	20231005	0.25	N	051980	500	448 억		1708230	N	N	0	N	00	N
52	20240620	140513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12460	-660	5	-5.03	31222529130	2420113	36.78	13140	13580	12400	17050	9190	13120	12901.26	1.91	0	-73353	15473	14296	13433	12256	11393	14140	12100	449	3930	500	9180	10	1	89217765	11117	-18.79	15.18	12	2.71	-663.00	821.00	14750	20240617	-15.53	1333	20231005	834.73	14750	-15.53	20240617	2050	507.80	20240102	14750	-15.53	20240617	1333	834.73	20231005	0.25	N	051980	500	448 억		1708230	N	N	0	N	00	N
53	20240620	130514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12830	-290	5	-2.21	24665501590	1899791	28.87	13140	13580	12530	17050	9190	13120	12983.26	1.91	0	-38478	15473	14296	13433	12256	11393	14140	12100	449	3930	500	9180	10	1	89217765	11447	-19.35	15.63	12	2.13	-663.00	821.00	14750	20240617	-13.02	1333	20231005	862.49	14750	-13.02	20240617	2050	525.85	20240102	14750	-13.02	20240617	1333	862.49	20231005	0.25	N	051980	500	448 억		1708230	N	N	0	N	00	N
54	20240620	120513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12980	-140	5	-1.07	21843369530	1680228	25.54	13140	13580	12530	17050	9190	13120	13000.23	1.91	0	-3038	15473	14296	13433	12256	11393	14140	12100	449	3930	500	9180	10	1	89217765	11580	-19.58	15.81	12	1.88	-663.00	821.00	14750	20240617	-12.00	1333	20231005	873.74	14750	-12.00	20240617	2050	533.17	20240102	14750	-12.00	20240617	1333	873.74	20231005	0.25	N	051980	500	448 억		1708230	N	N	0	N	00	N
55	20240620	110514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13120	0	3	0.00	19995243290	1539139	23.39	13140	13580	12530	17050	9190	13120	12991.18	1.91	0	8163	15473	14296	13433	12256	11393	14140	12100	449	3930	500	9180	10	1	89217765	11705	-19.79	15.98	12	1.73	-663.00	821.00	14750	20240617	-11.05	1333	20231005	884.25	14750	-11.05	20240617	2050	540.00	20240102	14750	-11.05	20240617	1333	884.25	20231005	0.25	N	051980	500	448 억		1708230	N	N	0	N	00	N
56	20240620	100515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13310	190	2	1.45	16566074020	1277538	19.42	13140	13580	12530	17050	9190	13120	12967.17	1.91	0	7906	15473	14296	13433	12256	11393	14140	12100	449	3930	500	9180	10	1	89217765	11875	-20.08	16.21	12	1.43	-663.00	821.00	14750	20240617	-9.76	1333	20231005	898.50	14750	-9.76	20240617	2050	549.27	20240102	14750	-9.76	20240617	1333	898.50	20231005	0.25	N	051980	500	448 억		1708230	N	N	0	N	00	N
57	20240620	090520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13130	10	2	0.08	1647397730	125609	1.91	13140	13350	12870	17050	9190	13120	13115.28	1.91	0	-39425	15473	14296	13433	12256	11393	14140	12100	449	3930	500	9180	10	1	89217765	11714	-19.80	15.99	12	0.14	-663.00	821.00	14750	20240617	-10.98	1333	20231005	885.00	14750	-10.98	20240617	2050	540.49	20240102	14750	-10.98	20240617	1333	885.00	20231005	0.25	N	051980	500	448 억		1708230	N	N	0	N	00	N
58	20240619	160512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13120	-430	5	-3.17	89688919700	6559982	163.90	13120	14610	12570	17610	9490	13550	13673.02	2.36	0	-391213	14823	14186	13553	12916	12283	13870	12600	449	4060	500	9480	10	1	89217765	11705	-19.79	15.98	12	7.35	-663.00	821.00	14750	20240617	-11.05	1333	20231005	884.25	14750	-11.05	20240617	2050	540.00	20240102	14750	-11.05	20240617	1333	884.25	20231005	0.25	N	051980	500	448 억		2103312	N	N	0	N	00	N
59	20240619	150510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12880	-670	5	-4.94	83618304160	6091930	152.20	13120	14610	12800	17610	9490	13550	13727.06	2.36	0	-289100	14823	14186	13553	12916	12283	13870	12600	449	4060	500	9480	10	1	89217765	11491	-19.43	15.69	12	6.83	-663.00	821.00	14750	20240617	-12.68	1333	20231005	866.24	14750	-12.68	20240617	2050	528.29	20240102	14750	-12.68	20240617	1333	866.24	20231005	0.25	N	051980	500	448 억		2103312	N	N	0	N	00	N
60	20240619	140515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13080	-470	5	-3.47	73277328050	5294710	132.28	13120	14610	13000	17610	9490	13550	13841.59	2.36	0	-175199	14823	14186	13553	12916	12283	13870	12600	449	4060	500	9480	10	1	89217765	11670	-19.73	15.93	12	5.93	-663.00	821.00	14750	20240617	-11.32	1333	20231005	881.25	14750	-11.32	20240617	2050	538.05	20240102	14750	-11.32	20240617	1333	881.25	20231005	0.25	N	051980	500	448 억		2103312	N	N	0	N	00	N
61	20240619	130511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13440	-110	5	-0.81	66353307700	4772218	119.23	13120	14610	13000	17610	9490	13550	13906.61	2.36	0	-56077	14823	14186	13553	12916	12283	13870	12600	449	4060	500	9480	10	1	89217765	11991	-20.27	16.37	12	5.35	-663.00	821.00	14750	20240617	-8.88	1333	20231005	908.25	14750	-8.88	20240617	2050	555.61	20240102	14750	-8.88	20240617	1333	908.25	20231005	0.25	N	051980	500	448 억		2103312	N	N	0	N	00	N
62	20240619	120511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13740	190	2	1.40	60272958020	4322470	107.99	13120	14610	13000	17610	9490	13550	13947.21	2.36	0	105628	14823	14186	13553	12916	12283	13870	12600	449	4060	500	9480	10	1	89217765	12259	-20.72	16.74	12	4.84	-663.00	821.00	14750	20240617	-6.85	1333	20231005	930.76	14750	-6.85	20240617	2050	570.24	20240102	14750	-6.85	20240617	1333	930.76	20231005	0.25	N	051980	500	448 억		2103312	N	N	0	N	00	N
63	20240619	110512	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13990	440	2	3.25	55183234140	3954415	98.80	13120	14610	13000	17610	9490	13550	13958.34	2.36	0	187135	14823	14186	13553	12916	12283	13870	12600	449	4060	500	9480	10	1	89217765	12482	-21.10	17.04	12	4.43	-663.00	821.00	14750	20240617	-5.15	1333	20231005	949.51	14750	-5.15	20240617	2050	582.44	20240102	14750	-5.15	20240617	1333	949.51	20231005	0.25	N	051980	500	448 억		2103312	N	N	0	N	00	N
64	20240619	100514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14080	530	2	3.91	42198028260	3038016	75.90	13120	14610	13000	17610	9490	13550	13893.83	2.36	0	168669	14823	14186	13553	12916	12283	13870	12600	449	4060	500	9480	10	1	89217765	12562	-21.24	17.15	12	3.41	-663.00	821.00	14750	20240617	-4.54	1333	20231005	956.26	14750	-4.54	20240617	2050	586.83	20240102	14750	-4.54	20240617	1333	956.26	20231005	0.25	N	051980	500	448 억		2103312	N	N	0	N	00	N
65	20240619	090518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13610	60	2	0.44	7411827120	555571	13.88	13120	13900	13000	17610	9490	13550	13327.35	2.36	0	124135	14823	14186	13553	12916	12283	13870	12600	449	4060	500	9480	10	1	89217765	12143	-20.53	16.58	12	0.62	-663.00	821.00	14750	20240617	-7.73	1333	20231005	921.01	14750	-7.73	20240617	2050	563.90	20240102	14750	-7.73	20240617	1333	921.01	20231005	0.25	N	051980	500	448 억		2103312	N	N	0	N	00	N
66	20240618	160508	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13550	-650	5	-4.58	53032986860	3972688	227.94	14030	14190	12920	18460	9940	14200	13349.08	2.68	0	-290879	15140	14670	14280	13810	13420	14475	13615	449	4260	500	9940	10	1	89217765	12089	-20.44	16.50	12	4.45	-663.00	821.00	14750	20240617	-8.14	1333	20231005	916.50	14750	-8.14	20240617	2050	560.98	20240102	14750	-8.14	20240617	1333	916.50	20231005	0.25	N	051980	500	448 억		2394678	N	N	0	N	01	N
67	20240618	150507	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13250	-950	5	-6.69	51035245050	3822708	219.34	14030	14190	12920	18460	9940	14200	13350.30	2.68	0	-257147	15140	14670	14280	13810	13420	14475	13615	449	4260	500	9940	10	1	89217765	11821	-19.98	16.14	12	4.28	-663.00	821.00	14750	20240617	-10.17	1333	20231005	894.00	14750	-10.17	20240617	2050	546.34	20240102	14750	-10.17	20240617	1333	894.00	20231005	0.25	N	051980	500	448 억		2394678	N	N	0	N	01	N
68	20240618	140508	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13220	-980	5	-6.90	42505601610	3171413	181.97	14030	14190	12990	18460	9940	14200	13402.46	2.68	0	-184513	15140	14670	14280	13810	13420	14475	13615	449	4260	500	9940	10	1	89217765	11795	-19.94	16.10	12	3.55	-663.00	821.00	14750	20240617	-10.37	1333	20231005	891.75	14750	-10.37	20240617	2050	544.88	20240102	14750	-10.37	20240617	1333	891.75	20231005	0.25	N	051980	500	448 억		2394678	N	N	0	N	01	N
69	20240618	130512	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13470	-730	5	-5.14	38174473330	2850117	163.53	14030	14190	12990	18460	9940	14200	13393.69	2.68	0	-124846	15140	14670	14280	13810	13420	14475	13615	449	4260	500	9940	10	1	89217765	12018	-20.32	16.41	12	3.19	-663.00	821.00	14750	20240617	-8.68	1333	20231005	910.50	14750	-8.68	20240617	2050	557.07	20240102	14750	-8.68	20240617	1333	910.50	20231005	0.25	N	051980	500	448 억		2394678	N	N	0	N	01	N
70	20240618	120512	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13160	-1040	5	-7.32	34863431920	2600585	149.22	14030	14190	12990	18460	9940	14200	13405.66	2.68	0	-88439	15140	14670	14280	13810	13420	14475	13615	449	4260	500	9940	10	1	89217765	11741	-19.85	16.03	12	2.91	-663.00	821.00	14750	20240617	-10.78	1333	20231005	887.25	14750	-10.78	20240617	2050	541.95	20240102	14750	-10.78	20240617	1333	887.25	20231005	0.25	N	051980	500	448 억		2394678	N	N	0	N	01	N
71	20240618	110509	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13200	-1000	5	-7.04	28579370250	2122578	121.79	14030	14190	13070	18460	9940	14200	13464.08	2.68	0	-32075	15140	14670	14280	13810	13420	14475	13615	449	4260	500	9940	10	1	89217765	11777	-19.91	16.08	12	2.38	-663.00	821.00	14750	20240617	-10.51	1333	20231005	890.25	14750	-10.51	20240617	2050	543.90	20240102	14750	-10.51	20240617	1333	890.25	20231005	0.25	N	051980	500	448 억		2394678	N	N	0	N	01	N
72	20240618	100510	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13760	-440	5	-3.10	18439199740	1357093	77.87	14030	14190	13270	18460	9940	14200	13586.78	2.68	0	-15314	15140	14670	14280	13810	13420	14475	13615	449	4260	500	9940	10	1	89217765	12276	-20.75	16.76	12	1.52	-663.00	821.00	14750	20240617	-6.71	1333	20231005	932.26	14750	-6.71	20240617	2050	571.22	20240102	14750	-6.71	20240617	1333	932.26	20231005	0.25	N	051980	500	448 억		2394678	N	N	0	N	01	N
73	20240618	090514	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	13950	-250	5	-1.76	2434109640	175227	10.05	14030	14190	13730	18460	9940	14200	13889.22	2.68	0	-22935	15140	14670	14280	13810	13420	14475	13615	449	4260	500	9940	10	1	89217765	12446	-21.04	16.99	12	0.20	-663.00	821.00	14750	20240617	-5.42	1333	20231005	946.51	14750	-5.42	20240617	2050	580.49	20240102	14750	-5.42	20240617	1333	946.51	20231005	0.25	N	051980	500	448 억		2394678	N	N	0	N	01	N
74	20240617	160506	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14200	-250	5	-1.73	24221845340	1708503	49.89	14570	14750	13890	18780	10120	14450	14177.21	3.09	0	-336544	15156	14802	14146	13792	13136	14980	13970	445	4330	500	0	10	1	88429099	12557	-21.42	17.30	12	1.93	-663.00	821.00	14750	20240617	-3.73	1333	20231005	965.27	14750	-3.73	20240617	2050	592.68	20240102	14750	-3.73	20240617	1333	965.27	20231005	0.25	N	051980	500	444 억		2733968	N	N	0	N	02	N
75	20240617	150510	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14120	-330	5	-2.28	23512498940	1658245	48.43	14570	14750	13890	18780	10120	14450	14179.12	3.09	0	-331937	15156	14802	14146	13792	13136	14980	13970	445	4330	500	0	10	1	88429099	12486	-21.30	17.20	12	1.88	-663.00	821.00	14750	20240617	-4.27	1333	20231005	959.26	14750	-4.27	20240617	2050	588.78	20240102	14750	-4.27	20240617	1333	959.26	20231005	0.25	N	051980	500	444 억		2733968	N	N	0	N	02	N
76	20240617	140504	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14080	-370	5	-2.56	22088556360	1557149	45.47	14570	14750	13890	18780	10120	14450	14185.23	3.09	0	-304039	15156	14802	14146	13792	13136	14980	13970	445	4330	500	0	10	1	88429099	12451	-21.24	17.15	12	1.76	-663.00	821.00	14750	20240617	-4.54	1333	20231005	956.26	14750	-4.54	20240617	2050	586.83	20240102	14750	-4.54	20240617	1333	956.26	20231005	0.25	N	051980	500	444 억		2733968	N	N	0	N	02	N
77	20240617	130504	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14010	-440	5	-3.04	20664966750	1456704	42.54	14570	14750	13890	18780	10120	14450	14186.09	3.09	0	-285257	15156	14802	14146	13792	13136	14980	13970	445	4330	500	0	10	1	88429099	12389	-21.13	17.06	12	1.65	-663.00	821.00	14750	20240617	-5.02	1333	20231005	951.01	14750	-5.02	20240617	2050	583.41	20240102	14750	-5.02	20240617	1333	951.01	20231005	0.25	N	051980	500	444 억		2733968	N	N	0	N	02	N
78	20240617	120506	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13920	-530	5	-3.67	19027970210	1339887	39.13	14570	14750	13920	18780	10120	14450	14201.15	3.09	0	-261051	15156	14802	14146	13792	13136	14980	13970	445	4330	500	0	10	1	88429099	12309	-21.00	16.95	12	1.52	-663.00	821.00	14750	20240617	-5.63	1333	20231005	944.26	14750	-5.63	20240617	2050	579.02	20240102	14750	-5.63	20240617	1333	944.26	20231005	0.25	N	051980	500	444 억		2733968	N	N	0	N	02	N
79	20240617	110502	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14100	-350	5	-2.42	15292467440	1073093	31.34	14570	14750	13930	18780	10120	14450	14250.80	3.09	0	-187725	15156	14802	14146	13792	13136	14980	13970	445	4330	500	0	10	1	88429099	12469	-21.27	17.17	12	1.21	-663.00	821.00	14750	20240617	-4.41	1333	20231005	957.76	14750	-4.41	20240617	2050	587.80	20240102	14750	-4.41	20240617	1333	957.76	20231005	0.25	N	051980	500	444 억		2733968	N	N	0	N	02	N
80	20240617	100504	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14240	-210	5	-1.45	12695075600	889553	25.98	14570	14750	13930	18780	10120	14450	14271.27	3.09	0	-157686	15156	14802	14146	13792	13136	14980	13970	445	4330	500	0	10	1	88429099	12592	-21.48	17.34	12	1.01	-663.00	821.00	14750	20240617	-3.46	1333	20231005	968.27	14750	-3.46	20240617	2050	594.63	20240102	14750	-3.46	20240617	1333	968.27	20231005	0.25	N	051980	500	444 억		2733968	N	N	0	N	02	N
81	20240617	090505	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14020	-430	5	-2.98	4399760800	305859	8.93	14570	14750	14000	18780	10120	14450	14384.90	3.09	0	-49660	15156	14802	14146	13792	13136	14980	13970	445	4330	500	0	10	1	88429099	12398	-21.15	17.08	12	0.35	-663.00	821.00	14750	20240617	-4.95	1333	20231005	951.76	14750	-4.95	20240617	2050	583.90	20240102	14750	-4.95	20240617	1333	951.76	20231005	0.25	N	051980	500	444 억		2733968	N	N	0	N	02	N
82	20240614	160424	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14450	650	2	4.71	47307613980	3366606	35.94	13830	14500	13490	17940	9660	13800	14051.75	3.19	0	-38735	15393	14596	13593	12796	11793	14995	13195	445	4140	500	0	10	1	88429099	12778	-21.79	17.60	12	3.81	-663.00	821.00	14500	20240614	-0.34	1333	20231005	984.02	14500	-0.34	20240614	2050	604.88	20240102	14500	-0.34	20240614	1333	984.02	20231005	0.26	N	051980	500	444 억		2818994	N	N	0	N	02	N
83	20240614	150425	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14320	520	2	3.77	45213823020	3220497	34.38	13830	14500	13490	17940	9660	13800	14039.43	3.19	0	-51621	15393	14596	13593	12796	11793	14995	13195	445	4140	500	0	10	1	88429099	12663	-21.60	17.44	12	3.64	-663.00	821.00	14500	20240614	-1.24	1333	20231005	974.27	14500	-1.24	20240614	2050	598.54	20240102	14500	-1.24	20240614	1333	974.27	20231005	0.26	N	051980	500	444 억		2818994	N	N	0	N	02	N
84	20240614	140424	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14290	490	2	3.55	39623330430	2829857	30.21	13830	14500	13490	17940	9660	13800	14001.92	3.19	0	-86692	15393	14596	13593	12796	11793	14995	13195	445	4140	500	0	10	1	88429099	12637	-21.55	17.41	12	3.20	-663.00	821.00	14500	20240614	-1.45	1333	20231005	972.02	14500	-1.45	20240614	2050	597.07	20240102	14500	-1.45	20240614	1333	972.02	20231005	0.26	N	051980	500	444 억		2818994	N	N	0	N	02	N
85	20240614	130425	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14030	230	2	1.67	35879275410	2564863	27.38	13830	14500	13490	17940	9660	13800	13988.80	3.19	0	-110283	15393	14596	13593	12796	11793	14995	13195	445	4140	500	0	10	1	88429099	12407	-21.16	17.09	12	2.90	-663.00	821.00	14500	20240614	-3.24	1333	20231005	952.51	14500	-3.24	20240614	2050	584.39	20240102	14500	-3.24	20240614	1333	952.51	20231005	0.26	N	051980	500	444 억		2818994	N	N	0	N	02	N
86	20240614	120428	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	14050	250	2	1.81	33883683520	2422303	25.86	13830	14500	13490	17940	9660	13800	13988.25	3.19	0	-112823	15393	14596	13593	12796	11793	14995	13195	445	4140	500	0	10	1	88429099	12424	-21.19	17.11	12	2.74	-663.00	821.00	14500	20240614	-3.10	1333	20231005	954.01	14500	-3.10	20240614	2050	585.37	20240102	14500	-3.10	20240614	1333	954.01	20231005	0.26	N	051980	500	444 억		2818994	N	N	0	N	02	N
87	20240614	110456	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13930	130	2	0.94	31864835200	2278059	24.32	13830	14500	13490	17940	9660	13800	13987.75	3.19	0	-134032	15393	14596	13593	12796	11793	14995	13195	445	4140	500	0	10	1	88429099	12318	-21.01	16.97	12	2.58	-663.00	821.00	14500	20240614	-3.93	1333	20231005	945.01	14500	-3.93	20240614	2050	579.51	20240102	14500	-3.93	20240614	1333	945.01	20231005	0.26	N	051980	500	444 억		2818994	N	N	0	N	02	N
88	20240614	100456	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13960	160	2	1.16	25652706130	1829883	19.53	13830	14500	13490	17940	9660	13800	14018.83	3.19	0	-83711	15393	14596	13593	12796	11793	14995	13195	445	4140	500	0	10	1	88429099	12345	-21.06	17.00	12	2.07	-663.00	821.00	14500	20240614	-3.72	1333	20231005	947.26	14500	-3.72	20240614	2050	580.98	20240102	14500	-3.72	20240614	1333	947.26	20231005	0.26	N	051980	500	444 억		2818994	N	N	0	N	02	N
89	20240614	090458	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13750	-50	5	-0.36	5776300340	417609	4.46	13830	14500	13490	17940	9660	13800	13831.87	3.19	0	-51744	15393	14596	13593	12796	11793	14995	13195	445	4140	500	0	10	1	88429099	12159	-20.74	16.75	12	0.47	-663.00	821.00	14500	20240614	-5.17	1333	20231005	931.51	14500	-5.17	20240614	2050	570.73	20240102	14500	-5.17	20240614	1333	931.51	20231005	0.26	N	051980	500	444 억		2818994	N	N	0	N	02	N
90	20240613	160452	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13800	2730	2	24.66	127090802180	9297133	319.02	12600	14390	12590	14390	7750	11070	13670.65	2.37	0	745553	12990	12030	11520	10560	10050	11775	10305	445	3320	500	0	10	1	88429099	12203	-20.81	16.81	12	10.51	-663.00	821.00	14390	20240613	-4.10	1333	20231005	935.26	14390	-4.10	20240613	2050	573.17	20240102	14390	-4.10	20240613	1333	935.26	20231005	0.27	N	051980	500	444 억		2093020	N	N	0	N	02	N
91	20240613	150501	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13920	2850	2	25.75	121368967380	8890473	305.07	12600	14390	12590	14390	7750	11070	13652.43	2.37	0	756126	12990	12030	11520	10560	10050	11775	10305	445	3320	500	0	10	1	88429099	12309	-21.00	16.95	12	10.05	-663.00	821.00	14390	20240613	-3.27	1333	20231005	944.26	14390	-3.27	20240613	2050	579.02	20240102	14390	-3.27	20240613	1333	944.26	20231005	0.27	N	051980	500	444 억		2093020	N	N	0	N	02	N
92	20240613	140455	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13980	2910	2	26.29	88993900080	6602267	226.55	12600	14270	12590	14390	7750	11070	13480.37	2.37	0	538061	12990	12030	11520	10560	10050	11775	10305	445	3320	500	0	10	1	88429099	12362	-21.09	17.03	12	7.47	-663.00	821.00	14270	20240613	-2.03	1333	20231005	948.76	14270	-2.03	20240613	2050	581.95	20240102	14270	-2.03	20240613	1333	948.76	20231005	0.27	N	051980	500	444 억		2093020	N	N	0	N	02	N
93	20240613	130455	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13700	2630	2	23.76	83366094820	6193656	212.53	12600	14270	12590	14390	7750	11070	13461.05	2.37	0	510963	12990	12030	11520	10560	10050	11775	10305	445	3320	500	0	10	1	88429099	12115	-20.66	16.69	12	7.00	-663.00	821.00	14270	20240613	-3.99	1333	20231005	927.76	14270	-3.99	20240613	2050	568.29	20240102	14270	-3.99	20240613	1333	927.76	20231005	0.27	N	051980	500	444 억		2093020	N	N	0	N	02	N
94	20240613	120458	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13410	2340	2	21.14	80513282420	5984066	205.34	12600	14270	12590	14390	7750	11070	13455.79	2.37	0	510370	12990	12030	11520	10560	10050	11775	10305	445	3320	500	0	10	1	88429099	11858	-20.23	16.33	12	6.77	-663.00	821.00	14270	20240613	-6.03	1333	20231005	906.00	14270	-6.03	20240613	2050	554.15	20240102	14270	-6.03	20240613	1333	906.00	20231005	0.27	N	051980	500	444 억		2093020	N	N	0	N	02	N
95	20240613	110452	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13710	2640	2	23.85	75369590970	5604207	192.30	12600	14270	12590	14390	7750	11070	13450.00	2.37	0	593167	12990	12030	11520	10560	10050	11775	10305	445	3320	500	0	10	1	88429099	12124	-20.68	16.70	12	6.34	-663.00	821.00	14270	20240613	-3.92	1333	20231005	928.51	14270	-3.92	20240613	2050	568.78	20240102	14270	-3.92	20240613	1333	928.51	20231005	0.27	N	051980	500	444 억		2093020	N	N	0	N	02	N
96	20240613	100453	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13800	2730	2	24.66	64397022840	4809736	165.04	12600	14270	12590	14390	7750	11070	13390.31	2.37	0	541287	12990	12030	11520	10560	10050	11775	10305	445	3320	500	0	10	1	88429099	12203	-20.81	16.81	12	5.44	-663.00	821.00	14270	20240613	-3.29	1333	20231005	935.26	14270	-3.29	20240613	2050	573.17	20240102	14270	-3.29	20240613	1333	935.26	20231005	0.27	N	051980	500	444 억		2093020	N	N	0	N	02	N
97	20240613	090457	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	13250	2180	2	19.69	12656212240	977806	33.55	12600	13500	12590	14390	7750	11070	12949.14	2.37	0	-63612	12990	12030	11520	10560	10050	11775	10305	445	3320	500	0	10	1	88429099	11717	-19.98	16.14	12	1.11	-663.00	821.00	13500	20240613	-1.85	1333	20231005	894.00	13500	-1.85	20240613	2050	546.34	20240102	13500	-1.85	20240613	1333	894.00	20231005	0.27	N	051980	500	444 억		2093020	N	N	0	N	02	N
98	20240612	160449	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11070	-490	5	-4.24	33533684420	2881140	110.50	11840	12480	11010	15020	8100	11560	11639.73	2.76	0	-362657	12440	12000	11360	10920	10280	12220	11140	445	3460	500	0	10	1	88429099	9789	-16.70	13.48	12	3.26	-663.00	821.00	12480	20240612	-11.30	1333	20231005	730.46	12480	-11.30	20240612	2050	440.00	20240102	12480	-11.30	20240612	1333	730.46	20231005	0.27	N	051980	500	444 억		2441288	N	N	0	N	02	N
99	20240612	150457	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11490	-70	5	-0.61	29964856590	2562958	98.30	11840	12480	11210	15020	8100	11560	11691.52	2.76	0	-285461	12440	12000	11360	10920	10280	12220	11140	445	3460	500	0	10	1	88429099	10161	-17.33	14.00	12	2.90	-663.00	821.00	12480	20240612	-7.93	1333	20231005	761.97	12480	-7.93	20240612	2050	460.49	20240102	12480	-7.93	20240612	1333	761.97	20231005	0.27	N	051980	500	444 억		2441288	N	N	0	N	02	N
100	20240612	140453	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11670	110	2	0.95	28045656280	2397007	91.93	11840	12480	11210	15020	8100	11560	11700.28	2.76	0	-242551	12440	12000	11360	10920	10280	12220	11140	445	3460	500	0	10	1	88429099	10320	-17.60	14.21	12	2.71	-663.00	821.00	12480	20240612	-6.49	1333	20231005	775.47	12480	-6.49	20240612	2050	469.27	20240102	12480	-6.49	20240612	1333	775.47	20231005	0.27	N	051980	500	444 억		2441288	N	N	0	N	02	N
101	20240612	130451	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11620	60	2	0.52	25843616050	2208435	84.70	11840	12480	11210	15020	8100	11560	11702.23	2.76	0	-228409	12440	12000	11360	10920	10280	12220	11140	445	3460	500	0	10	1	88429099	10275	-17.53	14.15	12	2.50	-663.00	821.00	12480	20240612	-6.89	1333	20231005	771.72	12480	-6.89	20240612	2050	466.83	20240102	12480	-6.89	20240612	1333	771.72	20231005	0.27	N	051980	500	444 억		2441288	N	N	0	N	02	N
102	20240612	120450	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11430	-130	5	-1.12	23227085300	1982274	76.03	11840	12480	11210	15020	8100	11560	11717.40	2.76	0	-219860	12440	12000	11360	10920	10280	12220	11140	445	3460	500	0	10	1	88429099	10107	-17.24	13.92	12	2.24	-663.00	821.00	12480	20240612	-8.41	1333	20231005	757.46	12480	-8.41	20240612	2050	457.56	20240102	12480	-8.41	20240612	1333	757.46	20231005	0.27	N	051980	500	444 억		2441288	N	N	0	N	02	N
103	20240612	110449	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11510	-50	5	-0.43	20898603710	1777621	68.18	11840	12480	11210	15020	8100	11560	11756.51	2.76	0	-198574	12440	12000	11360	10920	10280	12220	11140	445	3460	500	0	10	1	88429099	10178	-17.36	14.02	12	2.01	-663.00	821.00	12480	20240612	-7.77	1333	20231005	763.47	12480	-7.77	20240612	2050	461.46	20240102	12480	-7.77	20240612	1333	763.47	20231005	0.27	N	051980	500	444 억		2441288	N	N	0	N	02	N
104	20240612	100451	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11600	40	2	0.35	15681205780	1322624	50.73	11840	12480	11500	15020	8100	11560	11856.14	2.76	0	-131781	12440	12000	11360	10920	10280	12220	11140	445	3460	500	0	10	1	88429099	10258	-17.50	14.13	12	1.50	-663.00	821.00	12480	20240612	-7.05	1333	20231005	770.22	12480	-7.05	20240612	2050	465.85	20240102	12480	-7.05	20240612	1333	770.22	20231005	0.27	N	051980	500	444 억		2441288	N	N	0	N	02	N
105	20240612	090450	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	12380	820	2	7.09	3950935350	327692	12.57	11840	12480	11710	15020	8100	11560	12056.94	2.76	0	-39580	12440	12000	11360	10920	10280	12220	11140	445	3460	500	0	10	1	88429099	10948	-18.67	15.08	12	0.37	-663.00	821.00	12480	20240612	-0.80	1333	20231005	828.73	12480	-0.80	20240612	2050	503.90	20240102	12480	-0.80	20240612	1333	828.73	20231005	0.27	N	051980	500	444 억		2441288	N	N	0	N	02	N
106	20240610	160446	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11000	300	2	2.80	41426735700	3787660	68.01	10600	11650	10260	13910	7490	10700	10937.26	2.90	0	-221552	11900	11300	10350	9750	8800	11600	10050	439	3210	500	0	10	1	87243854	9597	-16.59	13.40	12	4.34	-663.00	821.00	11650	20240610	-5.58	1333	20231005	725.21	11650	-5.58	20240610	2050	436.59	20240102	11650	-5.58	20240610	1333	725.21	20231005	0.28	N	051980	500	438 억		2532531	N	N	0	N	02	N
107	20240610	150451	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	10950	250	2	2.34	39684867060	3627434	65.13	10600	11650	10260	13910	7490	10700	10940.22	2.90	0	-223959	11900	11300	10350	9750	8800	11600	10050	439	3210	500	0	10	1	87243854	9553	-16.52	13.34	12	4.16	-663.00	821.00	11650	20240610	-6.01	1333	20231005	721.46	11650	-6.01	20240610	2050	434.15	20240102	11650	-6.01	20240610	1333	721.46	20231005	0.28	N	051980	500	438 억		2532531	N	N	0	N	02	N
108	20240610	140448	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11050	350	2	3.27	37284434520	3410273	61.23	10600	11650	10260	13910	7490	10700	10933.00	2.90	0	-242831	11900	11300	10350	9750	8800	11600	10050	439	3210	500	0	10	1	87243854	9640	-16.67	13.46	12	3.91	-663.00	821.00	11650	20240610	-5.15	1333	20231005	728.96	11650	-5.15	20240610	2050	439.02	20240102	11650	-5.15	20240610	1333	728.96	20231005	0.28	N	051980	500	438 억		2532531	N	N	0	N	02	N
109	20240610	130447	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	10930	230	2	2.15	35289864480	3228619	57.97	10600	11650	10260	13910	7490	10700	10930.35	2.90	0	-286859	11900	11300	10350	9750	8800	11600	10050	439	3210	500	0	10	1	87243854	9536	-16.49	13.31	12	3.70	-663.00	821.00	11650	20240610	-6.18	1333	20231005	719.95	11650	-6.18	20240610	2050	433.17	20240102	11650	-6.18	20240610	1333	719.95	20231005	0.28	N	051980	500	438 억		2532531	N	N	0	N	02	N
110	20240610	120448	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	10950	250	2	2.34	33180546210	3035774	54.51	10600	11650	10260	13910	7490	10700	10929.87	2.90	0	-291596	11900	11300	10350	9750	8800	11600	10050	439	3210	500	0	10	1	87243854	9553	-16.52	13.34	12	3.48	-663.00	821.00	11650	20240610	-6.01	1333	20231005	721.46	11650	-6.01	20240610	2050	434.15	20240102	11650	-6.01	20240610	1333	721.46	20231005	0.28	N	051980	500	438 억		2532531	N	N	0	N	02	N
111	20240610	110450	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	11300	600	2	5.61	27891983880	2560762	45.98	10600	11650	10260	13910	7490	10700	10892.09	2.90	0	-267608	11900	11300	10350	9750	8800	11600	10050	439	3210	500	0	10	1	87243854	9859	-17.04	13.76	12	2.94	-663.00	821.00	11650	20240610	-3.00	1333	20231005	747.71	11650	-3.00	20240610	2050	451.22	20240102	11650	-3.00	20240610	1333	747.71	20231005	0.28	N	051980	500	438 억		2532531	N	N	0	N	02	N
112	20240610	100447	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	10700	0	3	0.00	11168823150	1064591	19.12	10600	10820	10260	13910	7490	10700	10491.13	2.90	0	-133871	11900	11300	10350	9750	8800	11600	10050	439	3210	500	0	10	1	87243854	9335	-16.14	13.03	12	1.22	-663.00	821.00	10950	20240607	-2.28	1333	20231005	702.70	10950	-2.28	20240607	2050	421.95	20240102	10950	-2.28	20240607	1333	702.70	20231005	0.28	N	051980	500	438 억		2532531	N	N	0	N	02	N
113	20240610	090453	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	10560	-140	5	-1.31	2823179970	265873	4.77	10600	10820	10370	13910	7490	10700	10618.44	2.90	0	-67377	11900	11300	10350	9750	8800	11600	10050	439	3210	500	0	10	1	87243854	9213	-15.93	12.86	12	0.30	-663.00	821.00	10950	20240607	-3.56	1333	20231005	692.20	10950	-3.56	20240607	2050	415.12	20240102	10950	-3.56	20240607	1333	692.20	20231005	0.28	N	051980	500	438 억		2532531	N	N	0	N	02	N
114	20240607	160502	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	10700	1390	2	14.93	56858130810	5537728	226.97	9700	10950	9400	12100	6520	9310	10266.95	1.98	0	848196	10410	9860	9560	9010	8710	9710	8860	439	2790	500	0	10	1	87243854	9335	-16.14	13.03	12	6.35	-663.00	821.00	10950	20240607	-2.28	1333	20231005	702.70	10950	-2.28	20240607	2050	421.95	20240102	10950	-2.28	20240607	1333	702.70	20231005	0.28	N	051980	500	438 억		1728928	N	N	0	N	02	N
115	20240607	150506	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	10600	1290	2	13.86	54301169520	5298252	217.16	9700	10950	9400	12100	6520	9310	10248.90	1.98	0	798437	10410	9860	9560	9010	8710	9710	8860	439	2790	500	0	10	1	87243854	9248	-15.99	12.91	12	6.07	-663.00	821.00	10950	20240607	-3.20	1333	20231005	695.20	10950	-3.20	20240607	2050	417.07	20240102	10950	-3.20	20240607	1333	695.20	20231005	0.28	N	051980	500	438 억		1728928	N	N	0	N	02	N
116	20240607	140504	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	10560	1250	2	13.43	50478693360	4936306	202.32	9700	10950	9400	12100	6520	9310	10226.02	1.98	0	727232	10410	9860	9560	9010	8710	9710	8860	439	2790	500	0	10	1	87243854	9213	-15.93	12.86	12	5.66	-663.00	821.00	10950	20240607	-3.56	1333	20231005	692.20	10950	-3.56	20240607	2050	415.12	20240102	10950	-3.56	20240607	1333	692.20	20231005	0.28	N	051980	500	438 억		1728928	N	N	0	N	02	N
117	20240607	130459	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	10510	1200	2	12.89	40567011780	4009214	164.32	9700	10600	9400	12100	6520	9310	10118.47	1.98	0	722762	10410	9860	9560	9010	8710	9710	8860	439	2790	500	0	10	1	87243854	9169	-15.85	12.80	12	4.60	-663.00	821.00	10740	20240528	-2.14	1333	20231005	688.45	10740	-2.14	20240528	2050	412.68	20240102	10740	-2.14	20240528	1333	688.45	20231005	0.28	N	051980	500	438 억		1728928	N	N	0	N	02	N
118	20240607	120503	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	10380	1070	2	11.49	36228046320	3595044	147.35	9700	10560	9400	12100	6520	9310	10077.24	1.98	0	591471	10410	9860	9560	9010	8710	9710	8860	439	2790	500	0	10	1	87243854	9056	-15.66	12.64	12	4.12	-663.00	821.00	10740	20240528	-3.35	1333	20231005	678.69	10740	-3.35	20240528	2050	406.34	20240102	10740	-3.35	20240528	1333	678.69	20231005	0.28	N	051980	500	438 억		1728928	N	N	0	N	02	N
119	20240607	110500	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	10330	1020	2	10.96	31506803700	3138115	128.62	9700	10560	9400	12100	6520	9310	10040.06	1.98	0	506766	10410	9860	9560	9010	8710	9710	8860	439	2790	500	0	10	1	87243854	9012	-15.58	12.58	12	3.60	-663.00	821.00	10740	20240528	-3.82	1333	20231005	674.94	10740	-3.82	20240528	2050	403.90	20240102	10740	-3.82	20240528	1333	674.94	20231005	0.28	N	051980	500	438 억		1728928	N	N	0	N	02	N
120	20240607	100501	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	10290	980	2	10.53	21276086410	2152839	88.24	9700	10300	9400	12100	6520	9310	9882.83	1.98	0	356114	10410	9860	9560	9010	8710	9710	8860	439	2790	500	0	10	1	87243854	8977	-15.52	12.53	12	2.47	-663.00	821.00	10740	20240528	-4.19	1333	20231005	671.94	10740	-4.19	20240528	2050	401.95	20240102	10740	-4.19	20240528	1333	671.94	20231005	0.28	N	051980	500	438 억		1728928	N	N	0	N	02	N
121	20240607	090500	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9810	500	2	5.37	4224262490	435317	17.84	9700	9820	9400	12100	6520	9310	9703.97	1.98	0	9483	10410	9860	9560	9010	8710	9710	8860	439	2790	500	0	10	1	87243854	8559	-14.80	11.95	12	0.50	-663.00	821.00	10740	20240528	-8.66	1333	20231005	635.93	10740	-8.66	20240528	2050	378.54	20240102	10740	-8.66	20240528	1333	635.93	20231005	0.28	N	051980	500	438 억		1728928	N	N	0	N	02	N
122	20240605	160458	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9310	-590	5	-5.96	23085000200	2419443	111.42	10100	10110	9260	12870	6930	9900	9541.72	2.12	0	-118257	10626	10262	9836	9472	9046	10445	9655	439	2970	500	0	10	1	87243854	8122	-14.04	11.34	12	2.77	-663.00	821.00	10740	20240528	-13.31	1333	20231005	598.42	10740	-13.31	20240528	2050	354.15	20240102	10740	-13.31	20240528	1333	598.42	20231005	0.29	N	051980	500	438 억		1851071	N	N	0	N	02	N
123	20240605	150456	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9340	-560	5	-5.66	22020814250	2305078	106.16	10100	10110	9260	12870	6930	9900	9553.17	2.12	0	-112613	10626	10262	9836	9472	9046	10445	9655	439	2970	500	0	10	1	87243854	8149	-14.09	11.38	12	2.64	-663.00	821.00	10740	20240528	-13.04	1333	20231005	600.68	10740	-13.04	20240528	2050	355.61	20240102	10740	-13.04	20240528	1333	600.68	20231005	0.29	N	051980	500	438 억		1851071	N	N	0	N	02	N
124	20240605	140458	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9460	-440	5	-4.44	19667398970	2052754	94.54	10100	10110	9280	12870	6930	9900	9580.98	2.12	0	-69501	10626	10262	9836	9472	9046	10445	9655	439	2970	500	0	10	1	87243854	8253	-14.27	11.52	12	2.35	-663.00	821.00	10740	20240528	-11.92	1333	20231005	609.68	10740	-11.92	20240528	2050	361.46	20240102	10740	-11.92	20240528	1333	609.68	20231005	0.29	N	051980	500	438 억		1851071	N	N	0	N	02	N
125	20240605	130500	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9550	-350	5	-3.54	15947348670	1655817	76.25	10100	10110	9280	12870	6930	9900	9631.10	2.12	0	-87452	10626	10262	9836	9472	9046	10445	9655	439	2970	500	0	10	1	87243854	8332	-14.40	11.63	12	1.90	-663.00	821.00	10740	20240528	-11.08	1333	20231005	616.43	10740	-11.08	20240528	2050	365.85	20240102	10740	-11.08	20240528	1333	616.43	20231005	0.29	N	051980	500	438 억		1851071	N	N	0	N	02	N
126	20240605	120458	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9510	-390	5	-3.94	14332397110	1486352	68.45	10100	10110	9280	12870	6930	9900	9642.66	2.12	0	-57869	10626	10262	9836	9472	9046	10445	9655	439	2970	500	0	10	1	87243854	8297	-14.34	11.58	12	1.70	-663.00	821.00	10740	20240528	-11.45	1333	20231005	613.43	10740	-11.45	20240528	2050	363.90	20240102	10740	-11.45	20240528	1333	613.43	20231005	0.29	N	051980	500	438 억		1851071	N	N	0	N	02	N
127	20240605	110500	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9620	-280	5	-2.83	10636802780	1095941	50.47	10100	10110	9510	12870	6930	9900	9705.63	2.12	0	-40819	10626	10262	9836	9472	9046	10445	9655	439	2970	500	0	10	1	87243854	8393	-14.51	11.72	12	1.26	-663.00	821.00	10740	20240528	-10.43	1333	20231005	621.68	10740	-10.43	20240528	2050	369.27	20240102	10740	-10.43	20240528	1333	621.68	20231005	0.29	N	051980	500	438 억		1851071	N	N	0	N	02	N
128	20240605	100459	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9560	-340	5	-3.43	8076357840	828856	38.17	10100	10110	9530	12870	6930	9900	9743.98	2.12	0	-51507	10626	10262	9836	9472	9046	10445	9655	439	2970	500	0	10	1	87243854	8341	-14.42	11.64	12	0.95	-663.00	821.00	10740	20240528	-10.99	1333	20231005	617.18	10740	-10.99	20240528	2050	366.34	20240102	10740	-10.99	20240528	1333	617.18	20231005	0.29	N	051980	500	438 억		1851071	N	N	0	N	02	N
129	20240605	090458	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9990	90	2	0.91	1073017060	107285	4.94	10100	10110	9870	12870	6930	9900	10001.57	2.12	0	-23951	10626	10262	9836	9472	9046	10445	9655	439	2970	500	0	10	1	87243854	8716	-15.07	12.17	12	0.12	-663.00	821.00	10740	20240528	-6.98	1333	20231005	649.44	10740	-6.98	20240528	2050	387.32	20240102	10740	-6.98	20240528	1333	649.44	20231005	0.29	N	051980	500	438 억		1851071	N	N	0	N	02	N
130	20240604	160455	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9900	90	2	0.92	20794892640	2117999	58.63	9800	10200	9410	12750	6870	9810	9818.01	1.97	0	123742	10903	10356	9743	9196	8583	10630	9470	439	2940	500	0	10	1	87243854	8637	-14.93	12.06	12	2.43	-663.00	821.00	10740	20240528	-7.82	1333	20231005	642.69	10740	-7.82	20240528	2050	382.93	20240102	10740	-7.82	20240528	1333	642.69	20231005	0.30	N	051980	500	438 억		1721343	N	N	0	N	02	N
131	20240604	150455	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9810	0	3	0.00	19846468770	2021707	55.97	9800	10200	9410	12750	6870	9810	9816.69	1.97	0	131751	10903	10356	9743	9196	8583	10630	9470	439	2940	500	0	10	1	87243854	8559	-14.80	11.95	12	2.32	-663.00	821.00	10740	20240528	-8.66	1333	20231005	635.93	10740	-8.66	20240528	2050	378.54	20240102	10740	-8.66	20240528	1333	635.93	20231005	0.30	N	051980	500	438 억		1721343	N	N	0	N	02	N
132	20240604	140456	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9950	140	2	1.43	17387445660	1771952	49.05	9800	10200	9410	12750	6870	9810	9812.59	1.97	0	137364	10903	10356	9743	9196	8583	10630	9470	439	2940	500	0	10	1	87243854	8681	-15.01	12.12	12	2.03	-663.00	821.00	10740	20240528	-7.36	1333	20231005	646.44	10740	-7.36	20240528	2050	385.37	20240102	10740	-7.36	20240528	1333	646.44	20231005	0.30	N	051980	500	438 억		1721343	N	N	0	N	02	N
133	20240604	130454	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9790	-20	5	-0.20	14131398100	1444584	39.99	9800	10200	9410	12750	6870	9810	9782.33	1.97	0	55413	10903	10356	9743	9196	8583	10630	9470	439	2940	500	0	10	1	87243854	8541	-14.77	11.92	12	1.66	-663.00	821.00	10740	20240528	-8.85	1333	20231005	634.43	10740	-8.85	20240528	2050	377.56	20240102	10740	-8.85	20240528	1333	634.43	20231005	0.30	N	051980	500	438 억		1721343	N	N	0	N	02	N
134	20240604	120454	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9780	-30	5	-0.31	13201347900	1349622	37.36	9800	10200	9410	12750	6870	9810	9781.51	1.97	0	72640	10903	10356	9743	9196	8583	10630	9470	439	2940	500	0	10	1	87243854	8532	-14.75	11.91	12	1.55	-663.00	821.00	10740	20240528	-8.94	1333	20231005	633.68	10740	-8.94	20240528	2050	377.07	20240102	10740	-8.94	20240528	1333	633.68	20231005	0.30	N	051980	500	438 억		1721343	N	N	0	N	02	N
135	20240604	110451	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9790	-20	5	-0.20	11641300560	1190385	32.95	9800	10200	9410	12750	6870	9810	9779.44	1.97	0	41861	10903	10356	9743	9196	8583	10630	9470	439	2940	500	0	10	1	87243854	8541	-14.77	11.92	12	1.36	-663.00	821.00	10740	20240528	-8.85	1333	20231005	634.43	10740	-8.85	20240528	2050	377.56	20240102	10740	-8.85	20240528	1333	634.43	20231005	0.30	N	051980	500	438 억		1721343	N	N	0	N	02	N
136	20240604	100453	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9810	0	3	0.00	9161037760	938016	25.97	9800	10200	9410	12750	6870	9810	9766.39	1.97	0	44811	10903	10356	9743	9196	8583	10630	9470	439	2940	500	0	10	1	87243854	8559	-14.80	11.95	12	1.08	-663.00	821.00	10740	20240528	-8.66	1333	20231005	635.93	10740	-8.66	20240528	2050	378.54	20240102	10740	-8.66	20240528	1333	635.93	20231005	0.30	N	051980	500	438 억		1721343	N	N	0	N	02	N
137	20240604	090455	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9850	40	2	0.41	954127540	97095	2.69	9800	9960	9710	12750	6870	9810	9826.78	1.97	0	2543	10903	10356	9743	9196	8583	10630	9470	439	2940	500	0	10	1	87243854	8594	-14.86	12.00	12	0.11	-663.00	821.00	10740	20240528	-8.29	1333	20231005	638.93	10740	-8.29	20240528	2050	380.49	20240102	10740	-8.29	20240528	1333	638.93	20231005	0.30	N	051980	500	438 억		1721343	N	N	0	N	02	N
138	20240603	160448	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9810	290	2	3.05	35687399370	3590117	61.47	9520	10290	9130	12370	6670	9520	9940.80	1.79	0	210619	11026	10272	9436	8682	7846	10650	9060	439	2850	500	0	10	1	87243854	8559	-14.80	11.95	12	4.12	-663.00	821.00	10740	20240528	-8.66	1333	20231005	635.93	10740	-8.66	20240528	2050	378.54	20240102	10740	-8.66	20240528	1333	635.93	20231005	0.53	N	051980	500	438 억		1565666	N	N	0	N	02	N
139	20240603	150450	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9950	430	2	4.52	34467470830	3466489	59.35	9520	10290	9130	12370	6670	9520	9943.15	1.79	0	205000	11026	10272	9436	8682	7846	10650	9060	439	2850	500	0	10	1	87243854	8681	-15.01	12.12	12	3.97	-663.00	821.00	10740	20240528	-7.36	1333	20231005	646.44	10740	-7.36	20240528	2050	385.37	20240102	10740	-7.36	20240528	1333	646.44	20231005	0.53	N	051980	500	438 억		1565666	N	N	0	N	02	N
140	20240603	140448	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	10020	500	2	5.25	31383871470	3157353	54.06	9520	10290	9130	12370	6670	9520	9940.04	1.79	0	172148	11026	10272	9436	8682	7846	10650	9060	439	2850	500	0	10	1	87243854	8742	-15.11	12.20	12	3.62	-663.00	821.00	10740	20240528	-6.70	1333	20231005	651.69	10740	-6.70	20240528	2050	388.78	20240102	10740	-6.70	20240528	1333	651.69	20231005	0.53	N	051980	500	438 억		1565666	N	N	0	N	02	N
141	20240603	130449	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	10010	490	2	5.15	28760543100	2895257	49.57	9520	10290	9130	12370	6670	9520	9933.79	1.79	0	144197	11026	10272	9436	8682	7846	10650	9060	439	2850	500	0	10	1	87243854	8733	-15.10	12.19	12	3.32	-663.00	821.00	10740	20240528	-6.80	1333	20231005	650.94	10740	-6.80	20240528	2050	388.29	20240102	10740	-6.80	20240528	1333	650.94	20231005	0.53	N	051980	500	438 억		1565666	N	N	0	N	02	N
142	20240603	120449	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	10130	610	2	6.41	25677317870	2590372	44.35	9520	10290	9130	12370	6670	9520	9912.72	1.79	0	87843	11026	10272	9436	8682	7846	10650	9060	439	2850	500	0	10	1	87243854	8838	-15.28	12.34	12	2.97	-663.00	821.00	10740	20240528	-5.68	1333	20231005	659.94	10740	-5.68	20240528	2050	394.15	20240102	10740	-5.68	20240528	1333	659.94	20231005	0.53	N	051980	500	438 억		1565666	N	N	0	N	02	N
143	20240603	110447	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	10140	620	2	6.51	23800411050	2404854	41.17	9520	10290	9130	12370	6670	9520	9896.95	1.79	0	42220	11026	10272	9436	8682	7846	10650	9060	439	2850	500	0	10	1	87243854	8847	-15.29	12.35	12	2.76	-663.00	821.00	10740	20240528	-5.59	1333	20231005	660.69	10740	-5.59	20240528	2050	394.63	20240102	10740	-5.59	20240528	1333	660.69	20231005	0.53	N	051980	500	438 억		1565666	N	N	0	N	02	N
144	20240603	100445	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	10010	490	2	5.15	17454525990	1774361	30.38	9520	10290	9130	12370	6670	9520	9837.23	1.79	0	-58458	11026	10272	9436	8682	7846	10650	9060	439	2850	500	0	10	1	87243854	8733	-15.10	12.19	12	2.03	-663.00	821.00	10740	20240528	-6.80	1333	20231005	650.94	10740	-6.80	20240528	2050	388.29	20240102	10740	-6.80	20240528	1333	650.94	20231005	0.53	N	051980	500	438 억		1565666	N	N	0	N	02	N
145	20240603	090444	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9560	40	2	0.42	2171219410	231686	3.97	9520	9580	9130	12370	6670	9520	9370.85	1.79	0	-19596	11026	10272	9436	8682	7846	10650	9060	439	2850	500	0	10	1	87243854	8341	-14.42	11.64	12	0.27	-663.00	821.00	10740	20240528	-10.99	1333	20231005	617.18	10740	-10.99	20240528	2050	366.34	20240102	10740	-10.99	20240528	1333	617.18	20231005	0.53	N	051980	500	438 억		1565666	N	N	0	N	02	N