KissMeData/046310/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	160519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2745	60	2	2.23	200028420	72934	188.94	2685	2765	2685	3490	1880	2685	2742.64	3.22	0	18421	2765	2725	2690	2650	2615	2745	2670	82	805	500	1870	5	1	16418641	451	3.36	0.73	12	0.44	817.00	3746.00	4130	20230811	-33.54	2565	20240419	7.02	3210	-14.49	20240109	2565	7.02	20240419	4130	-33.54	20230811	2565	7.02	20240419	4.01	N	046310	500	82 억		528647	N	N	0	N	00	N
3	20240628	150529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2740	55	2	2.05	183131080	66781	173.00	2685	2765	2685	3490	1880	2685	2742.33	3.22	0	18436	2765	2725	2690	2650	2615	2745	2670	82	805	500	1870	5	1	16418641	450	3.35	0.73	12	0.41	817.00	3746.00	4130	20230811	-33.66	2565	20240419	6.82	3210	-14.64	20240109	2565	6.82	20240419	4130	-33.66	20230811	2565	6.82	20240419	4.01	N	046310	500	82 억		528647	N	N	0	N	00	N
4	20240628	140528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2745	60	2	2.23	170637870	62230	161.21	2685	2765	2685	3490	1880	2685	2742.12	3.22	0	18568	2765	2725	2690	2650	2615	2745	2670	82	805	500	1870	5	1	16418641	451	3.36	0.73	12	0.38	817.00	3746.00	4130	20230811	-33.54	2565	20240419	7.02	3210	-14.49	20240109	2565	7.02	20240419	4130	-33.54	20230811	2565	7.02	20240419	4.01	N	046310	500	82 억		528647	N	N	0	N	00	N
5	20240628	130529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2740	55	2	2.05	122895325	44881	116.27	2685	2765	2685	3490	1880	2685	2738.33	3.22	0	13009	2765	2725	2690	2650	2615	2745	2670	82	805	500	1870	5	1	16418641	450	3.35	0.73	12	0.27	817.00	3746.00	4130	20230811	-33.66	2565	20240419	6.82	3210	-14.64	20240109	2565	6.82	20240419	4130	-33.66	20230811	2565	6.82	20240419	4.01	N	046310	500	82 억		528647	N	N	0	N	00	N
6	20240628	120528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2725	40	2	1.49	112918575	41234	106.82	2685	2765	2685	3490	1880	2685	2738.58	3.22	0	10655	2765	2725	2690	2650	2615	2745	2670	82	805	500	1870	5	1	16418641	447	3.34	0.73	12	0.25	817.00	3746.00	4130	20230811	-34.02	2565	20240419	6.24	3210	-15.11	20240109	2565	6.24	20240419	4130	-34.02	20230811	2565	6.24	20240419	4.01	N	046310	500	82 억		528647	N	N	0	N	00	N
7	20240628	110520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2740	55	2	2.05	100529885	36707	95.09	2685	2765	2685	3490	1880	2685	2738.82	3.22	0	10812	2765	2725	2690	2650	2615	2745	2670	82	805	500	1870	5	1	16418641	450	3.35	0.73	12	0.22	817.00	3746.00	4130	20230811	-33.66	2565	20240419	6.82	3210	-14.64	20240109	2565	6.82	20240419	4130	-33.66	20230811	2565	6.82	20240419	4.01	N	046310	500	82 억		528647	N	N	0	N	00	N
8	20240628	100517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2735	50	2	1.86	66984700	24467	63.38	2685	2765	2685	3490	1880	2685	2737.91	3.22	0	8303	2765	2725	2690	2650	2615	2745	2670	82	805	500	1870	5	1	16418641	449	3.35	0.73	12	0.15	817.00	3746.00	4130	20230811	-33.78	2565	20240419	6.63	3210	-14.80	20240109	2565	6.63	20240419	4130	-33.78	20230811	2565	6.63	20240419	4.01	N	046310	500	82 억		528647	N	N	0	N	00	N
9	20240628	090518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2710	25	2	0.93	6991390	2576	6.67	2685	2725	2685	3490	1880	2685	2714.88	3.22	0	1540	2765	2725	2690	2650	2615	2745	2670	82	805	500	1870	5	1	16418641	445	3.32	0.72	12	0.02	817.00	3746.00	4130	20230811	-34.38	2565	20240419	5.65	3210	-15.58	20240109	2565	5.65	20240419	4130	-34.38	20230811	2565	5.65	20240419	4.01	N	046310	500	82 억		528647	N	N	0	N	00	N
10	20240627	160513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2685	5	2	0.19	103480905	38532	101.53	2675	2730	2655	3480	1880	2680	2685.61	3.25	0	-4332	2730	2705	2690	2665	2650	2697	2657	82	800	500	1870	5	1	16418641	441	3.29	0.72	12	0.23	817.00	3746.00	4130	20230811	-34.99	2565	20240419	4.68	3210	-16.36	20240109	2565	4.68	20240419	4130	-34.99	20230811	2565	4.68	20240419	4.01	N	046310	500	82 억		532912	N	N	0	N	00	N
11	20240627	150520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2715	35	2	1.31	92754985	34545	91.03	2675	2730	2655	3480	1880	2680	2685.05	3.25	0	-3351	2730	2705	2690	2665	2650	2697	2657	82	800	500	1870	5	1	16418641	446	3.32	0.72	12	0.21	817.00	3746.00	4130	20230811	-34.26	2565	20240419	5.85	3210	-15.42	20240109	2565	5.85	20240419	4130	-34.26	20230811	2565	5.85	20240419	4.01	N	046310	500	82 억		532912	N	N	0	N	00	N
12	20240627	140517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	0	3	0.00	56881255	21309	56.15	2675	2690	2655	3480	1880	2680	2669.35	3.25	0	-4597	2730	2705	2690	2665	2650	2697	2657	82	800	500	1870	5	1	16418641	440	3.28	0.72	12	0.13	817.00	3746.00	4130	20230811	-35.11	2565	20240419	4.48	3210	-16.51	20240109	2565	4.48	20240419	4130	-35.11	20230811	2565	4.48	20240419	4.01	N	046310	500	82 억		532912	N	N	0	N	00	N
13	20240627	130517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2675	-5	5	-0.19	41023315	15385	40.54	2675	2690	2655	3480	1880	2680	2666.45	3.25	0	-3827	2730	2705	2690	2665	2650	2697	2657	82	800	500	1870	5	1	16418641	439	3.27	0.71	12	0.09	817.00	3746.00	4130	20230811	-35.23	2565	20240419	4.29	3210	-16.67	20240109	2565	4.29	20240419	4130	-35.23	20230811	2565	4.29	20240419	4.01	N	046310	500	82 억		532912	N	N	0	N	00	N
14	20240627	120519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2660	-20	5	-0.75	34123895	12802	33.73	2675	2690	2655	3480	1880	2680	2665.51	3.25	0	-2340	2730	2705	2690	2665	2650	2697	2657	82	800	500	1870	5	1	16418641	437	3.26	0.71	12	0.08	817.00	3746.00	4130	20230811	-35.59	2565	20240419	3.70	3210	-17.13	20240109	2565	3.70	20240419	4130	-35.59	20230811	2565	3.70	20240419	4.01	N	046310	500	82 억		532912	N	N	0	N	00	N
15	20240627	110518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2670	-10	5	-0.37	20926900	7849	20.68	2675	2690	2655	3480	1880	2680	2666.18	3.25	0	-1986	2730	2705	2690	2665	2650	2697	2657	82	800	500	1870	5	1	16418641	438	3.27	0.71	12	0.05	817.00	3746.00	4130	20230811	-35.35	2565	20240419	4.09	3210	-16.82	20240109	2565	4.09	20240419	4130	-35.35	20230811	2565	4.09	20240419	4.01	N	046310	500	82 억		532912	N	N	0	N	00	N
16	20240627	100518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	0	3	0.00	17829675	6691	17.63	2675	2690	2655	3480	1880	2680	2664.72	3.25	0	-1775	2730	2705	2690	2665	2650	2697	2657	82	800	500	1870	5	1	16418641	440	3.28	0.72	12	0.04	817.00	3746.00	4130	20230811	-35.11	2565	20240419	4.48	3210	-16.51	20240109	2565	4.48	20240419	4130	-35.11	20230811	2565	4.48	20240419	4.01	N	046310	500	82 억		532912	N	N	0	N	00	N
17	20240627	090517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2690	10	2	0.37	899010	336	0.89	2675	2690	2670	3480	1880	2680	2675.57	3.25	0	8	2730	2705	2690	2665	2650	2697	2657	82	800	500	1870	5	1	16418641	442	3.29	0.72	12	0.00	817.00	3746.00	4130	20230811	-34.87	2565	20240419	4.87	3210	-16.20	20240109	2565	4.87	20240419	4130	-34.87	20230811	2565	4.87	20240419	4.01	N	046310	500	82 억		532912	N	N	0	N	00	N
18	20240626	160516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	-20	5	-0.74	99853655	37151	149.52	2715	2715	2675	3510	1890	2700	2687.77	3.27	0	-4571	2733	2716	2688	2671	2643	2725	2680	82	810	500	1890	5	1	16418641	440	3.28	0.72	12	0.23	817.00	3746.00	4130	20230811	-35.11	2565	20240419	4.48	3210	-16.51	20240109	2565	4.48	20240419	4130	-35.11	20230811	2565	4.48	20240419	4.01	N	046310	500	82 억		537249	N	N	0	N	00	N
19	20240626	150517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2695	-5	5	-0.19	73153260	27182	109.40	2715	2715	2675	3510	1890	2700	2691.23	3.27	0	-3849	2733	2716	2688	2671	2643	2725	2680	82	810	500	1890	5	1	16418641	442	3.30	0.72	12	0.17	817.00	3746.00	4130	20230811	-34.75	2565	20240419	5.07	3210	-16.04	20240109	2565	5.07	20240419	4130	-34.75	20230811	2565	5.07	20240419	4.01	N	046310	500	82 억		537249	N	N	0	N	00	N
20	20240626	140516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2685	-15	5	-0.56	55335590	20540	82.67	2715	2715	2680	3510	1890	2700	2694.03	3.27	0	-2854	2733	2716	2688	2671	2643	2725	2680	82	810	500	1890	5	1	16418641	441	3.29	0.72	12	0.13	817.00	3746.00	4130	20230811	-34.99	2565	20240419	4.68	3210	-16.36	20240109	2565	4.68	20240419	4130	-34.99	20230811	2565	4.68	20240419	4.01	N	046310	500	82 억		537249	N	N	0	N	00	N
21	20240626	130518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2685	-15	5	-0.56	44573815	16532	66.54	2715	2715	2685	3510	1890	2700	2696.20	3.27	0	-2316	2733	2716	2688	2671	2643	2725	2680	82	810	500	1890	5	1	16418641	441	3.29	0.72	12	0.10	817.00	3746.00	4130	20230811	-34.99	2565	20240419	4.68	3210	-16.36	20240109	2565	4.68	20240419	4130	-34.99	20230811	2565	4.68	20240419	4.01	N	046310	500	82 억		537249	N	N	0	N	00	N
22	20240626	120516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2690	-10	5	-0.37	31977420	11858	47.72	2715	2715	2690	3510	1890	2700	2696.68	3.27	0	-549	2733	2716	2688	2671	2643	2725	2680	82	810	500	1890	5	1	16418641	442	3.29	0.72	12	0.07	817.00	3746.00	4130	20230811	-34.87	2565	20240419	4.87	3210	-16.20	20240109	2565	4.87	20240419	4130	-34.87	20230811	2565	4.87	20240419	4.01	N	046310	500	82 억		537249	N	N	0	N	00	N
23	20240626	110517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2695	-5	5	-0.19	23677085	8779	35.33	2715	2715	2690	3510	1890	2700	2697.00	3.27	0	128	2733	2716	2688	2671	2643	2725	2680	82	810	500	1890	5	1	16418641	442	3.30	0.72	12	0.05	817.00	3746.00	4130	20230811	-34.75	2565	20240419	5.07	3210	-16.04	20240109	2565	5.07	20240419	4130	-34.75	20230811	2565	5.07	20240419	4.01	N	046310	500	82 억		537249	N	N	0	N	00	N
24	20240626	100516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2705	5	2	0.19	9034615	3343	13.45	2715	2715	2690	3510	1890	2700	2702.58	3.27	0	764	2733	2716	2688	2671	2643	2725	2680	82	810	500	1890	5	1	16418641	444	3.31	0.72	12	0.02	817.00	3746.00	4130	20230811	-34.50	2565	20240419	5.46	3210	-15.73	20240109	2565	5.46	20240419	4130	-34.50	20230811	2565	5.46	20240419	4.01	N	046310	500	82 억		537249	N	N	0	N	00	N
25	20240626	090516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2695	-5	5	-0.19	1214585	450	1.81	2715	2715	2695	3510	1890	2700	2698.99	3.27	0	-129	2733	2716	2688	2671	2643	2725	2680	82	810	500	1890	5	1	16418641	442	3.30	0.72	12	0.00	817.00	3746.00	4130	20230811	-34.75	2565	20240419	5.07	3210	-16.04	20240109	2565	5.07	20240419	4130	-34.75	20230811	2565	5.07	20240419	4.01	N	046310	500	82 억		537249	N	N	0	N	00	N
26	20240625	160516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2700	25	2	0.93	66474860	24817	54.51	2660	2705	2660	3475	1875	2675	2678.22	3.29	0	-2438	2701	2687	2666	2652	2631	2692	2657	82	800	500	1870	5	1	16418641	443	3.30	0.72	12	0.15	817.00	3746.00	4130	20230811	-34.62	2565	20240419	5.26	3210	-15.89	20240109	2565	5.26	20240419	4130	-34.62	20230811	2565	5.26	20240419	3.98	N	046310	500	82 억		539480	N	N	0	N	00	N
27	20240625	150517	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2695	20	2	0.75	62424775	23314	51.21	2660	2705	2660	3475	1875	2675	2677.57	3.29	0	-2361	2701	2687	2666	2652	2631	2692	2657	82	800	500	1870	5	1	16418641	442	3.30	0.72	12	0.14	817.00	3746.00	4130	20230811	-34.75	2565	20240419	5.07	3210	-16.04	20240109	2565	5.07	20240419	4130	-34.75	20230811	2565	5.07	20240419	3.98	N	046310	500	82 억		539480	N	N	0	N	00	N
28	20240625	140515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2695	20	2	0.75	50090440	18714	41.10	2660	2705	2660	3475	1875	2675	2676.63	3.29	0	-2201	2701	2687	2666	2652	2631	2692	2657	82	800	500	1870	5	1	16418641	442	3.30	0.72	12	0.11	817.00	3746.00	4130	20230811	-34.75	2565	20240419	5.07	3210	-16.04	20240109	2565	5.07	20240419	4130	-34.75	20230811	2565	5.07	20240419	3.98	N	046310	500	82 억		539480	N	N	0	N	00	N
29	20240625	130516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2690	15	2	0.56	41629655	15576	34.21	2660	2690	2660	3475	1875	2675	2672.67	3.29	0	-2750	2701	2687	2666	2652	2631	2692	2657	82	800	500	1870	5	1	16418641	442	3.29	0.72	12	0.09	817.00	3746.00	4130	20230811	-34.87	2565	20240419	4.87	3210	-16.20	20240109	2565	4.87	20240419	4130	-34.87	20230811	2565	4.87	20240419	3.98	N	046310	500	82 억		539480	N	N	0	N	00	N
30	20240625	120519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	5	2	0.19	33912030	12699	27.89	2660	2690	2660	3475	1875	2675	2670.43	3.29	0	-1979	2701	2687	2666	2652	2631	2692	2657	82	800	500	1870	5	1	16418641	440	3.28	0.72	12	0.08	817.00	3746.00	4130	20230811	-35.11	2565	20240419	4.48	3210	-16.51	20240109	2565	4.48	20240419	4130	-35.11	20230811	2565	4.48	20240419	3.98	N	046310	500	82 억		539480	N	N	0	N	00	N
31	20240625	110519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2685	10	2	0.37	32543790	12188	26.77	2660	2690	2660	3475	1875	2675	2670.13	3.29	0	-1728	2701	2687	2666	2652	2631	2692	2657	82	800	500	1870	5	1	16418641	441	3.29	0.72	12	0.07	817.00	3746.00	4130	20230811	-34.99	2565	20240419	4.68	3210	-16.36	20240109	2565	4.68	20240419	4130	-34.99	20230811	2565	4.68	20240419	3.98	N	046310	500	82 억		539480	N	N	0	N	00	N
32	20240625	100516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2675	0	3	0.00	26038970	9763	21.44	2660	2690	2660	3475	1875	2675	2667.07	3.29	0	-633	2701	2687	2666	2652	2631	2692	2657	82	800	500	1870	5	1	16418641	439	3.27	0.71	12	0.06	817.00	3746.00	4130	20230811	-35.23	2565	20240419	4.29	3210	-16.67	20240109	2565	4.29	20240419	4130	-35.23	20230811	2565	4.29	20240419	3.98	N	046310	500	82 억		539480	N	N	0	N	00	N
33	20240625	090516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2665	-10	5	-0.37	2191445	823	1.81	2660	2675	2660	3475	1875	2675	2662.08	3.29	0	-442	2701	2687	2666	2652	2631	2692	2657	82	800	500	1870	5	1	16418641	438	3.26	0.71	12	0.01	817.00	3746.00	4130	20230811	-35.47	2565	20240419	3.90	3210	-16.98	20240109	2565	3.90	20240419	4130	-35.47	20230811	2565	3.90	20240419	3.98	N	046310	500	82 억		539480	N	N	0	N	00	N
34	20240624	160513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2675	0	3	0.00	120979100	45405	90.44	2675	2680	2645	3475	1875	2675	2664.42	3.31	0	-3751	2728	2701	2683	2656	2638	2692	2647	82	800	500	1870	5	1	16418641	439	3.27	0.71	12	0.28	817.00	3746.00	4130	20230811	-35.23	2565	20240419	4.29	3210	-16.67	20240109	2565	4.29	20240419	4130	-35.23	20230811	2565	4.29	20240419	3.99	N	046310	500	82 억		543229	N	N	0	N	00	N
35	20240624	150514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2660	-15	5	-0.56	115263130	43264	86.17	2675	2680	2645	3475	1875	2675	2664.15	3.31	0	-4002	2728	2701	2683	2656	2638	2692	2647	82	800	500	1870	5	1	16418641	437	3.26	0.71	12	0.26	817.00	3746.00	4130	20230811	-35.59	2565	20240419	3.70	3210	-17.13	20240109	2565	3.70	20240419	4130	-35.59	20230811	2565	3.70	20240419	3.99	N	046310	500	82 억		543229	N	N	0	N	00	N
36	20240624	140515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2670	-5	5	-0.19	100682260	37787	75.26	2675	2680	2645	3475	1875	2675	2664.44	3.31	0	-3881	2728	2701	2683	2656	2638	2692	2647	82	800	500	1870	5	1	16418641	438	3.27	0.71	12	0.23	817.00	3746.00	4130	20230811	-35.35	2565	20240419	4.09	3210	-16.82	20240109	2565	4.09	20240419	4130	-35.35	20230811	2565	4.09	20240419	3.99	N	046310	500	82 억		543229	N	N	0	N	00	N
37	20240624	130514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2675	0	3	0.00	98756400	37066	73.83	2675	2680	2645	3475	1875	2675	2664.31	3.31	0	-3805	2728	2701	2683	2656	2638	2692	2647	82	800	500	1870	5	1	16418641	439	3.27	0.71	12	0.23	817.00	3746.00	4130	20230811	-35.23	2565	20240419	4.29	3210	-16.67	20240109	2565	4.29	20240419	4130	-35.23	20230811	2565	4.29	20240419	3.99	N	046310	500	82 억		543229	N	N	0	N	00	N
38	20240624	120515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2660	-15	5	-0.56	71446390	26828	53.43	2675	2680	2645	3475	1875	2675	2663.08	3.31	0	-11345	2728	2701	2683	2656	2638	2692	2647	82	800	500	1870	5	1	16418641	437	3.26	0.71	12	0.16	817.00	3746.00	4130	20230811	-35.59	2565	20240419	3.70	3210	-17.13	20240109	2565	3.70	20240419	4130	-35.59	20230811	2565	3.70	20240419	3.99	N	046310	500	82 억		543229	N	N	0	N	00	N
39	20240624	110516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	-25	5	-0.93	65355275	24534	48.87	2675	2680	2645	3475	1875	2675	2663.81	3.31	0	-10646	2728	2701	2683	2656	2638	2692	2647	82	800	500	1870	5	1	16418641	435	3.24	0.71	12	0.15	817.00	3746.00	4130	20230811	-35.84	2565	20240419	3.31	3210	-17.45	20240109	2565	3.31	20240419	4130	-35.84	20230811	2565	3.31	20240419	3.99	N	046310	500	82 억		543229	N	N	0	N	00	N
40	20240624	100515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2665	-10	5	-0.37	35355165	13245	26.38	2675	2680	2660	3475	1875	2675	2669.27	3.31	0	-2393	2728	2701	2683	2656	2638	2692	2647	82	800	500	1870	5	1	16418641	438	3.26	0.71	12	0.08	817.00	3746.00	4130	20230811	-35.47	2565	20240419	3.90	3210	-16.98	20240109	2565	3.90	20240419	4130	-35.47	20230811	2565	3.90	20240419	3.99	N	046310	500	82 억		543229	N	N	0	N	00	N
41	20240624	090515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2670	-5	5	-0.19	5249625	1964	3.91	2675	2675	2670	3475	1875	2675	2672.80	3.31	0	-108	2728	2701	2683	2656	2638	2692	2647	82	800	500	1870	5	1	16418641	438	3.27	0.71	12	0.01	817.00	3746.00	4130	20230811	-35.35	2565	20240419	4.09	3210	-16.82	20240109	2565	4.09	20240419	4130	-35.35	20230811	2565	4.09	20240419	3.99	N	046310	500	82 억		543229	N	N	0	N	00	N
42	20240621	160458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2675	-30	5	-1.11	134847760	50202	140.75	2705	2710	2665	3515	1895	2705	2686.10	3.39	0	-16185	2758	2731	2713	2686	2668	2722	2677	82	810	500	1890	5	1	16418641	439	3.27	0.71	12	0.31	817.00	3746.00	4130	20230811	-35.23	2565	20240419	4.29	3210	-16.67	20240109	2565	4.29	20240419	4130	-35.23	20230811	2565	4.29	20240419	4.13	N	046310	500	82 억		556593	N	N	0	N	00	N
43	20240621	150458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	-25	5	-0.92	102130950	37970	106.46	2705	2710	2680	3515	1895	2705	2689.78	3.39	0	-14037	2758	2731	2713	2686	2668	2722	2677	82	810	500	1890	5	1	16418641	440	3.28	0.72	12	0.23	817.00	3746.00	4130	20230811	-35.11	2565	20240419	4.48	3210	-16.51	20240109	2565	4.48	20240419	4130	-35.11	20230811	2565	4.48	20240419	4.13	N	046310	500	82 억		556593	N	N	0	N	00	N
44	20240621	140459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2680	-25	5	-0.92	75789920	28142	78.90	2705	2710	2680	3515	1895	2705	2693.12	3.39	0	-12112	2758	2731	2713	2686	2668	2722	2677	82	810	500	1890	5	1	16418641	440	3.28	0.72	12	0.17	817.00	3746.00	4130	20230811	-35.11	2565	20240419	4.48	3210	-16.51	20240109	2565	4.48	20240419	4130	-35.11	20230811	2565	4.48	20240419	4.13	N	046310	500	82 억		556593	N	N	0	N	00	N
45	20240621	130500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2695	-10	5	-0.37	60372770	22399	62.80	2705	2710	2685	3515	1895	2705	2695.33	3.39	0	-12025	2758	2731	2713	2686	2668	2722	2677	82	810	500	1890	5	1	16418641	442	3.30	0.72	12	0.14	817.00	3746.00	4130	20230811	-34.75	2565	20240419	5.07	3210	-16.04	20240109	2565	5.07	20240419	4130	-34.75	20230811	2565	5.07	20240419	4.13	N	046310	500	82 억		556593	N	N	0	N	00	N
46	20240621	120501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2695	-10	5	-0.37	59166300	21951	61.54	2705	2710	2685	3515	1895	2705	2695.38	3.39	0	-11776	2758	2731	2713	2686	2668	2722	2677	82	810	500	1890	5	1	16418641	442	3.30	0.72	12	0.13	817.00	3746.00	4130	20230811	-34.75	2565	20240419	5.07	3210	-16.04	20240109	2565	5.07	20240419	4130	-34.75	20230811	2565	5.07	20240419	4.13	N	046310	500	82 억		556593	N	N	0	N	00	N
47	20240621	110500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2685	-20	5	-0.74	51929855	19260	54.00	2705	2710	2685	3515	1895	2705	2696.25	3.39	0	-11234	2758	2731	2713	2686	2668	2722	2677	82	810	500	1890	5	1	16418641	441	3.29	0.72	12	0.12	817.00	3746.00	4130	20230811	-34.99	2565	20240419	4.68	3210	-16.36	20240109	2565	4.68	20240419	4130	-34.99	20230811	2565	4.68	20240419	4.13	N	046310	500	82 억		556593	N	N	0	N	00	N
48	20240621	100458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2690	-15	5	-0.55	43064300	15968	44.77	2705	2710	2685	3515	1895	2705	2696.91	3.39	0	-11044	2758	2731	2713	2686	2668	2722	2677	82	810	500	1890	5	1	16418641	442	3.29	0.72	12	0.10	817.00	3746.00	4130	20230811	-34.87	2565	20240419	4.87	3210	-16.20	20240109	2565	4.87	20240419	4130	-34.87	20230811	2565	4.87	20240419	4.13	N	046310	500	82 억		556593	N	N	0	N	00	N
49	20240621	090501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2705	0	3	0.00	2558930	946	2.65	2705	2705	2705	3515	1895	2705	2705.00	3.39	0	-120	2758	2731	2713	2686	2668	2722	2677	82	810	500	1890	5	1	16418641	444	3.31	0.72	12	0.01	817.00	3746.00	4130	20230811	-34.50	2565	20240419	5.46	3210	-15.73	20240109	2565	5.46	20240419	4130	-34.50	20230811	2565	5.46	20240419	4.13	N	046310	500	82 억		556593	N	N	0	N	00	N
50	20240620	160457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2705	-5	5	-0.18	96229080	35530	57.27	2710	2740	2695	3520	1900	2710	2708.39	3.40	0	-3784	2756	2732	2721	2697	2686	2727	2692	82	810	500	1890	5	1	16418641	444	3.31	0.72	12	0.22	817.00	3746.00	4130	20230811	-34.50	2565	20240419	5.46	3210	-15.73	20240109	2565	5.46	20240419	4130	-34.50	20230811	2565	5.46	20240419	4.14	N	046310	500	82 억		558945	N	N	0	N	00	N
51	20240620	150458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2710	0	3	0.00	87289750	32227	51.95	2710	2740	2695	3520	1900	2710	2708.59	3.40	0	-3774	2756	2732	2721	2697	2686	2727	2692	82	810	500	1890	5	1	16418641	445	3.32	0.72	12	0.20	817.00	3746.00	4130	20230811	-34.38	2565	20240419	5.65	3210	-15.58	20240109	2565	5.65	20240419	4130	-34.38	20230811	2565	5.65	20240419	4.14	N	046310	500	82 억		558945	N	N	0	N	00	N
52	20240620	140457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2715	5	2	0.18	70156770	25902	41.75	2710	2740	2695	3520	1900	2710	2708.55	3.40	0	-2464	2756	2732	2721	2697	2686	2727	2692	82	810	500	1890	5	1	16418641	446	3.32	0.72	12	0.16	817.00	3746.00	4130	20230811	-34.26	2565	20240419	5.85	3210	-15.42	20240109	2565	5.85	20240419	4130	-34.26	20230811	2565	5.85	20240419	4.14	N	046310	500	82 억		558945	N	N	0	N	00	N
53	20240620	130457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2700	-10	5	-0.37	60909115	22490	36.25	2710	2740	2695	3520	1900	2710	2708.28	3.40	0	-2758	2756	2732	2721	2697	2686	2727	2692	82	810	500	1890	5	1	16418641	443	3.30	0.72	12	0.14	817.00	3746.00	4130	20230811	-34.62	2565	20240419	5.26	3210	-15.89	20240109	2565	5.26	20240419	4130	-34.62	20230811	2565	5.26	20240419	4.14	N	046310	500	82 억		558945	N	N	0	N	00	N
54	20240620	120457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2710	0	3	0.00	59547680	21987	35.44	2710	2740	2695	3520	1900	2710	2708.31	3.40	0	-2477	2756	2732	2721	2697	2686	2727	2692	82	810	500	1890	5	1	16418641	445	3.32	0.72	12	0.13	817.00	3746.00	4130	20230811	-34.38	2565	20240419	5.65	3210	-15.58	20240109	2565	5.65	20240419	4130	-34.38	20230811	2565	5.65	20240419	4.14	N	046310	500	82 억		558945	N	N	0	N	00	N
55	20240620	110458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2700	-10	5	-0.37	56494000	20857	33.62	2710	2740	2700	3520	1900	2710	2708.63	3.40	0	-2175	2756	2732	2721	2697	2686	2727	2692	82	810	500	1890	5	1	16418641	443	3.30	0.72	12	0.13	817.00	3746.00	4130	20230811	-34.62	2565	20240419	5.26	3210	-15.89	20240109	2565	5.26	20240419	4130	-34.62	20230811	2565	5.26	20240419	4.14	N	046310	500	82 억		558945	N	N	0	N	00	N
56	20240620	100459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2725	15	2	0.55	19115665	7038	11.34	2710	2740	2710	3520	1900	2710	2716.07	3.40	0	-1055	2756	2732	2721	2697	2686	2727	2692	82	810	500	1890	5	1	16418641	447	3.34	0.73	12	0.04	817.00	3746.00	4130	20230811	-34.02	2565	20240419	6.24	3210	-15.11	20240109	2565	6.24	20240419	4130	-34.02	20230811	2565	6.24	20240419	4.14	N	046310	500	82 억		558945	N	N	0	N	00	N
57	20240620	090504	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2710	0	3	0.00	2037920	752	1.21	2710	2710	2710	3520	1900	2710	2710.00	3.40	0	-110	2756	2732	2721	2697	2686	2727	2692	82	810	500	1890	5	1	16418641	445	3.32	0.72	12	0.00	817.00	3746.00	4130	20230811	-34.38	2565	20240419	5.65	3210	-15.58	20240109	2565	5.65	20240419	4130	-34.38	20230811	2565	5.65	20240419	4.14	N	046310	500	82 억		558945	N	N	0	N	00	N
58	20240619	160456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2710	-30	5	-1.09	168819085	61945	113.97	2730	2745	2710	3560	1920	2740	2725.30	3.44	0	-5769	2803	2771	2743	2711	2683	2757	2697	82	820	500	1910	5	1	16418641	445	3.32	0.72	12	0.38	817.00	3746.00	4130	20230811	-34.38	2565	20240419	5.65	3210	-15.58	20240109	2565	5.65	20240419	4130	-34.38	20230811	2565	5.65	20240419	4.13	N	046310	500	82 억		565402	N	N	0	N	00	N
59	20240619	150454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	-10	5	-0.36	112782640	41296	75.98	2730	2745	2715	3560	1920	2740	2731.07	3.44	0	-6268	2803	2771	2743	2711	2683	2757	2697	82	820	500	1910	5	1	16418641	448	3.34	0.73	12	0.25	817.00	3746.00	4130	20230811	-33.90	2565	20240419	6.43	3210	-14.95	20240109	2565	6.43	20240419	4130	-33.90	20230811	2565	6.43	20240419	4.13	N	046310	500	82 억		565402	N	N	0	N	00	N
60	20240619	140459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	-10	5	-0.36	95352520	34891	64.20	2730	2745	2725	3560	1920	2740	2732.86	3.44	0	-6027	2803	2771	2743	2711	2683	2757	2697	82	820	500	1910	5	1	16418641	448	3.34	0.73	12	0.21	817.00	3746.00	4130	20230811	-33.90	2565	20240419	6.43	3210	-14.95	20240109	2565	6.43	20240419	4130	-33.90	20230811	2565	6.43	20240419	4.13	N	046310	500	82 억		565402	N	N	0	N	00	N
61	20240619	130455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	-10	5	-0.36	66207595	24202	44.53	2730	2745	2725	3560	1920	2740	2735.62	3.44	0	-6080	2803	2771	2743	2711	2683	2757	2697	82	820	500	1910	5	1	16418641	448	3.34	0.73	12	0.15	817.00	3746.00	4130	20230811	-33.90	2565	20240419	6.43	3210	-14.95	20240109	2565	6.43	20240419	4130	-33.90	20230811	2565	6.43	20240419	4.13	N	046310	500	82 억		565402	N	N	0	N	00	N
62	20240619	120455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2735	-5	5	-0.18	55665990	20350	37.44	2730	2745	2725	3560	1920	2740	2735.42	3.44	0	-5447	2803	2771	2743	2711	2683	2757	2697	82	820	500	1910	5	1	16418641	449	3.35	0.73	12	0.12	817.00	3746.00	4130	20230811	-33.78	2565	20240419	6.63	3210	-14.80	20240109	2565	6.63	20240419	4130	-33.78	20230811	2565	6.63	20240419	4.13	N	046310	500	82 억		565402	N	N	0	N	00	N
63	20240619	110457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2730	-10	5	-0.36	39974895	14611	26.88	2730	2745	2725	3560	1920	2740	2735.94	3.44	0	-2296	2803	2771	2743	2711	2683	2757	2697	82	820	500	1910	5	1	16418641	448	3.34	0.73	12	0.09	817.00	3746.00	4130	20230811	-33.90	2565	20240419	6.43	3210	-14.95	20240109	2565	6.43	20240419	4130	-33.90	20230811	2565	6.43	20240419	4.13	N	046310	500	82 억		565402	N	N	0	N	00	N
64	20240619	100458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2745	5	2	0.18	18748725	6854	12.61	2730	2745	2725	3560	1920	2740	2735.42	3.44	0	-397	2803	2771	2743	2711	2683	2757	2697	82	820	500	1910	5	1	16418641	451	3.36	0.73	12	0.04	817.00	3746.00	4130	20230811	-33.54	2565	20240419	7.02	3210	-14.49	20240109	2565	7.02	20240419	4130	-33.54	20230811	2565	7.02	20240419	4.13	N	046310	500	82 억		565402	N	N	0	N	00	N
65	20240619	090502	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2735	-5	5	-0.18	609185	223	0.41	2730	2735	2730	3560	1920	2740	2730.19	3.44	0	1	2803	2771	2743	2711	2683	2757	2697	82	820	500	1910	5	1	16418641	449	3.35	0.73	12	0.00	817.00	3746.00	4130	20230811	-33.78	2565	20240419	6.63	3210	-14.80	20240109	2565	6.63	20240419	4130	-33.78	20230811	2565	6.63	20240419	4.13	N	046310	500	82 억		565402	N	N	0	N	00	N
66	20240618	160453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2740	-30	5	-1.08	145939670	53273	101.72	2760	2775	2715	3600	1940	2770	2739.47	3.54	0	-15865	2800	2785	2765	2750	2730	2787	2752	82	830	500	1930	5	1	16418641	450	3.35	0.73	12	0.32	817.00	3746.00	4130	20230811	-33.66	2565	20240419	6.82	3210	-14.64	20240109	2565	6.82	20240419	4130	-33.66	20230811	2565	6.82	20240419	4.14	N	046310	500	82 억		581267	N	N	0	N	00	N
67	20240618	150451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2720	-50	5	-1.81	134471875	49069	93.69	2760	2775	2720	3600	1940	2770	2740.46	3.54	0	-15291	2800	2785	2765	2750	2730	2787	2752	82	830	500	1930	5	1	16418641	447	3.33	0.73	12	0.30	817.00	3746.00	4130	20230811	-34.14	2565	20240419	6.04	3210	-15.26	20240109	2565	6.04	20240419	4130	-34.14	20230811	2565	6.04	20240419	4.14	N	046310	500	82 억		581267	N	N	0	N	00	N
68	20240618	140452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2735	-35	5	-1.26	90029185	32763	62.56	2760	2775	2730	3600	1940	2770	2747.89	3.54	0	-8730	2800	2785	2765	2750	2730	2787	2752	82	830	500	1930	5	1	16418641	449	3.35	0.73	12	0.20	817.00	3746.00	4130	20230811	-33.78	2565	20240419	6.63	3210	-14.80	20240109	2565	6.63	20240419	4130	-33.78	20230811	2565	6.63	20240419	4.14	N	046310	500	82 억		581267	N	N	0	N	00	N
69	20240618	130456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2750	-20	5	-0.72	76785565	27932	53.33	2760	2775	2735	3600	1940	2770	2749.02	3.54	0	-5971	2800	2785	2765	2750	2730	2787	2752	82	830	500	1930	5	1	16418641	452	3.37	0.73	12	0.17	817.00	3746.00	4130	20230811	-33.41	2565	20240419	7.21	3210	-14.33	20240109	2565	7.21	20240419	4130	-33.41	20230811	2565	7.21	20240419	4.14	N	046310	500	82 억		581267	N	N	0	N	00	N
70	20240618	120455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2740	-30	5	-1.08	71337965	25943	49.53	2760	2775	2735	3600	1940	2770	2749.80	3.54	0	-5545	2800	2785	2765	2750	2730	2787	2752	82	830	500	1930	5	1	16418641	450	3.35	0.73	12	0.16	817.00	3746.00	4130	20230811	-33.66	2565	20240419	6.82	3210	-14.64	20240109	2565	6.82	20240419	4130	-33.66	20230811	2565	6.82	20240419	4.14	N	046310	500	82 억		581267	N	N	0	N	00	N
71	20240618	110453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2735	-35	5	-1.26	65997000	23995	45.81	2760	2775	2735	3600	1940	2770	2750.45	3.54	0	-5274	2800	2785	2765	2750	2730	2787	2752	82	830	500	1930	5	1	16418641	449	3.35	0.73	12	0.15	817.00	3746.00	4130	20230811	-33.78	2565	20240419	6.63	3210	-14.80	20240109	2565	6.63	20240419	4130	-33.78	20230811	2565	6.63	20240419	4.14	N	046310	500	82 억		581267	N	N	0	N	00	N
72	20240618	100454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2760	-10	5	-0.36	38286880	13894	26.53	2760	2775	2745	3600	1940	2770	2755.64	3.54	0	-1167	2800	2785	2765	2750	2730	2787	2752	82	830	500	1930	5	1	16418641	453	3.38	0.74	12	0.08	817.00	3746.00	4130	20230811	-33.17	2565	20240419	7.60	3210	-14.02	20240109	2565	7.60	20240419	4130	-33.17	20230811	2565	7.60	20240419	4.14	N	046310	500	82 억		581267	N	N	0	N	00	N
73	20240618	090458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2760	-10	5	-0.36	4531795	1642	3.14	2760	2760	2755	3600	1940	2770	2759.92	3.54	0	-1026	2800	2785	2765	2750	2730	2787	2752	82	830	500	1930	5	1	16418641	453	3.38	0.74	12	0.01	817.00	3746.00	4130	20230811	-33.17	2565	20240419	7.60	3210	-14.02	20240109	2565	7.60	20240419	4130	-33.17	20230811	2565	7.60	20240419	4.14	N	046310	500	82 억		581267	N	N	0	N	00	N
74	20240617	160450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	-5	5	-0.18	144158660	52293	124.95	2770	2780	2745	3605	1945	2775	2756.75	3.55	0	-1979	2815	2795	2775	2755	2735	2785	2745	82	830	500	1940	5	1	16418641	455	3.39	0.74	12	0.32	817.00	3746.00	4130	20230811	-32.93	2565	20240419	7.99	3210	-13.71	20240109	2565	7.99	20240419	4130	-32.93	20230811	2565	7.99	20240419	4.16	N	046310	500	82 억		583246	N	N	0	N	00	N
75	20240617	150455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2765	-10	5	-0.36	74246530	26880	64.23	2770	2780	2750	3605	1945	2775	2762.15	3.55	0	-440	2815	2795	2775	2755	2735	2785	2745	82	830	500	1940	5	1	16418641	454	3.38	0.74	12	0.16	817.00	3746.00	4130	20230811	-33.05	2565	20240419	7.80	3210	-13.86	20240109	2565	7.80	20240419	4130	-33.05	20230811	2565	7.80	20240419	4.16	N	046310	500	82 억		583246	N	N	0	N	00	N
76	20240617	140448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	-5	5	-0.18	62298180	22547	53.87	2770	2780	2750	3605	1945	2775	2763.04	3.55	0	179	2815	2795	2775	2755	2735	2785	2745	82	830	500	1940	5	1	16418641	455	3.39	0.74	12	0.14	817.00	3746.00	4130	20230811	-32.93	2565	20240419	7.99	3210	-13.71	20240109	2565	7.99	20240419	4130	-32.93	20230811	2565	7.99	20240419	4.16	N	046310	500	82 억		583246	N	N	0	N	00	N
77	20240617	130449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	-5	5	-0.18	57506135	20812	49.73	2770	2780	2750	3605	1945	2775	2763.12	3.55	0	277	2815	2795	2775	2755	2735	2785	2745	82	830	500	1940	5	1	16418641	455	3.39	0.74	12	0.13	817.00	3746.00	4130	20230811	-32.93	2565	20240419	7.99	3210	-13.71	20240109	2565	7.99	20240419	4130	-32.93	20230811	2565	7.99	20240419	4.16	N	046310	500	82 억		583246	N	N	0	N	00	N
78	20240617	120450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2775	0	3	0.00	47858430	17324	41.39	2770	2780	2750	3605	1945	2775	2762.55	3.55	0	277	2815	2795	2775	2755	2735	2785	2745	82	830	500	1940	5	1	16418641	456	3.40	0.74	12	0.11	817.00	3746.00	4130	20230811	-32.81	2565	20240419	8.19	3210	-13.55	20240109	2565	8.19	20240419	4130	-32.81	20230811	2565	8.19	20240419	4.16	N	046310	500	82 억		583246	N	N	0	N	00	N
79	20240617	110447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	-5	5	-0.18	38557785	13964	33.37	2770	2780	2750	3605	1945	2775	2761.23	3.55	0	1785	2815	2795	2775	2755	2735	2785	2745	82	830	500	1940	5	1	16418641	455	3.39	0.74	12	0.09	817.00	3746.00	4130	20230811	-32.93	2565	20240419	7.99	3210	-13.71	20240109	2565	7.99	20240419	4130	-32.93	20230811	2565	7.99	20240419	4.16	N	046310	500	82 억		583246	N	N	0	N	00	N
80	20240617	100449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2755	-20	5	-0.72	25257435	9147	21.86	2770	2780	2750	3605	1945	2775	2761.28	3.55	0	1124	2815	2795	2775	2755	2735	2785	2745	82	830	500	1940	5	1	16418641	452	3.37	0.74	12	0.06	817.00	3746.00	4130	20230811	-33.29	2565	20240419	7.41	3210	-14.17	20240109	2565	7.41	20240419	4130	-33.29	20230811	2565	7.41	20240419	4.16	N	046310	500	82 억		583246	N	N	0	N	00	N
81	20240617	090450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	-5	5	-0.18	3921650	1421	3.40	2770	2770	2750	3605	1945	2775	2759.77	3.55	0	97	2815	2795	2775	2755	2735	2785	2745	82	830	500	1940	5	1	16418641	455	3.39	0.74	12	0.01	817.00	3746.00	4130	20230811	-32.93	2565	20240419	7.99	3210	-13.71	20240109	2565	7.99	20240419	4130	-32.93	20230811	2565	7.99	20240419	4.16	N	046310	500	82 억		583246	N	N	0	N	00	N
82	20240614	160411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2775	-10	5	-0.36	115433295	41648	53.40	2795	2795	2755	3620	1950	2785	2771.64	3.53	0	4048	2858	2821	2798	2761	2738	2810	2750	82	835	500	1940	5	1	16418641	456	3.40	0.74	12	0.25	817.00	3746.00	4130	20230811	-32.81	2565	20240419	8.19	3210	-13.55	20240109	2565	8.19	20240419	4130	-32.81	20230811	2565	8.19	20240419	4.19	N	046310	500	82 억		579198	N	N	0	N	00	N
83	20240614	150412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2785	0	3	0.00	95515970	34476	44.20	2795	2795	2755	3620	1950	2785	2770.51	3.53	0	4048	2858	2821	2798	2761	2738	2810	2750	82	835	500	1940	5	1	16418641	457	3.41	0.74	12	0.21	817.00	3746.00	4130	20230811	-32.57	2565	20240419	8.58	3210	-13.24	20240109	2565	8.58	20240419	4130	-32.57	20230811	2565	8.58	20240419	4.19	N	046310	500	82 억		579198	N	N	0	N	00	N
84	20240614	140411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2790	5	2	0.18	91053460	32875	42.15	2795	2795	2755	3620	1950	2785	2769.69	3.53	0	4189	2858	2821	2798	2761	2738	2810	2750	82	835	500	1940	5	1	16418641	458	3.41	0.74	12	0.20	817.00	3746.00	4130	20230811	-32.45	2565	20240419	8.77	3210	-13.08	20240109	2565	8.77	20240419	4130	-32.45	20230811	2565	8.77	20240419	4.19	N	046310	500	82 억		579198	N	N	0	N	00	N
85	20240614	130412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2770	-15	5	-0.54	66561235	24053	30.84	2795	2795	2755	3620	1950	2785	2767.27	3.53	0	-3960	2858	2821	2798	2761	2738	2810	2750	82	835	500	1940	5	1	16418641	455	3.39	0.74	12	0.15	817.00	3746.00	4130	20230811	-32.93	2565	20240419	7.99	3210	-13.71	20240109	2565	7.99	20240419	4130	-32.93	20230811	2565	7.99	20240419	4.19	N	046310	500	82 억		579198	N	N	0	N	00	N
86	20240614	120415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2780	-5	5	-0.18	61066270	22071	28.30	2795	2795	2755	3620	1950	2785	2766.81	3.53	0	-3960	2858	2821	2798	2761	2738	2810	2750	82	835	500	1940	5	1	16418641	456	3.40	0.74	12	0.13	817.00	3746.00	4130	20230811	-32.69	2565	20240419	8.38	3210	-13.40	20240109	2565	8.38	20240419	4130	-32.69	20230811	2565	8.38	20240419	4.19	N	046310	500	82 억		579198	N	N	0	N	00	N
87	20240614	110441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2760	-25	5	-0.90	53962570	19501	25.00	2795	2795	2755	3620	1950	2785	2767.17	3.53	0	-3936	2858	2821	2798	2761	2738	2810	2750	82	835	500	1940	5	1	16418641	453	3.38	0.74	12	0.12	817.00	3746.00	4130	20230811	-33.17	2565	20240419	7.60	3210	-14.02	20240109	2565	7.60	20240419	4130	-33.17	20230811	2565	7.60	20240419	4.19	N	046310	500	82 억		579198	N	N	0	N	00	N
88	20240614	100440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2775	-10	5	-0.36	30776960	11105	14.24	2795	2795	2760	3620	1950	2785	2771.45	3.53	0	-3200	2858	2821	2798	2761	2738	2810	2750	82	835	500	1940	5	1	16418641	456	3.40	0.74	12	0.07	817.00	3746.00	4130	20230811	-32.81	2565	20240419	8.19	3210	-13.55	20240109	2565	8.19	20240419	4130	-32.81	20230811	2565	8.19	20240419	4.19	N	046310	500	82 억		579198	N	N	0	N	00	N
89	20240614	090444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2795	10	2	0.36	86645	31	0.04	2795	2795	2795	3620	1950	2785	2795.00	3.53	0	0	2858	2821	2798	2761	2738	2810	2750	82	835	500	1940	5	1	16418641	459	3.42	0.75	12	0.00	817.00	3746.00	4130	20230811	-32.32	2565	20240419	8.97	3210	-12.93	20240109	2565	8.97	20240419	4130	-32.32	20230811	2565	8.97	20240419	4.19	N	046310	500	82 억		579198	N	N	0	N	00	N
90	20240613	160438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2785	-35	5	-1.24	218159985	77978	198.22	2820	2835	2775	3665	1975	2820	2797.71	3.51	0	2230	2853	2836	2828	2811	2803	2832	2807	82	845	500	1970	5	1	16418641	457	3.41	0.74	12	0.47	817.00	3746.00	4130	20230811	-32.57	2565	20240419	8.58	3210	-13.24	20240109	2565	8.58	20240419	4130	-32.57	20230811	2565	8.58	20240419	4.14	N	046310	500	82 억		576571	N	N	0	N	00	N
91	20240613	150446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2785	-35	5	-1.24	210256350	75140	191.00	2820	2835	2775	3665	1975	2820	2798.19	3.51	0	2504	2853	2836	2828	2811	2803	2832	2807	82	845	500	1970	5	1	16418641	457	3.41	0.74	12	0.46	817.00	3746.00	4130	20230811	-32.57	2565	20240419	8.58	3210	-13.24	20240109	2565	8.58	20240419	4130	-32.57	20230811	2565	8.58	20240419	4.14	N	046310	500	82 억		576571	N	N	0	N	00	N
92	20240613	140440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2785	-35	5	-1.24	192446350	68749	174.76	2820	2835	2775	3665	1975	2820	2799.26	3.51	0	3120	2853	2836	2828	2811	2803	2832	2807	82	845	500	1970	5	1	16418641	457	3.41	0.74	12	0.42	817.00	3746.00	4130	20230811	-32.57	2565	20240419	8.58	3210	-13.24	20240109	2565	8.58	20240419	4130	-32.57	20230811	2565	8.58	20240419	4.14	N	046310	500	82 억		576571	N	N	0	N	00	N
93	20240613	130440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2780	-40	5	-1.42	176313805	62947	160.01	2820	2835	2775	3665	1975	2820	2800.98	3.51	0	4262	2853	2836	2828	2811	2803	2832	2807	82	845	500	1970	5	1	16418641	456	3.40	0.74	12	0.38	817.00	3746.00	4130	20230811	-32.69	2565	20240419	8.38	3210	-13.40	20240109	2565	8.38	20240419	4130	-32.69	20230811	2565	8.38	20240419	4.14	N	046310	500	82 억		576571	N	N	0	N	00	N
94	20240613	120442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2790	-30	5	-1.06	151603540	54077	137.46	2820	2835	2785	3665	1975	2820	2803.47	3.51	0	5017	2853	2836	2828	2811	2803	2832	2807	82	845	500	1970	5	1	16418641	458	3.41	0.74	12	0.33	817.00	3746.00	4130	20230811	-32.45	2565	20240419	8.77	3210	-13.08	20240109	2565	8.77	20240419	4130	-32.45	20230811	2565	8.77	20240419	4.14	N	046310	500	82 억		576571	N	N	0	N	00	N
95	20240613	110437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2815	-5	5	-0.18	72486210	25772	65.51	2820	2835	2800	3665	1975	2820	2812.59	3.51	0	1777	2853	2836	2828	2811	2803	2832	2807	82	845	500	1970	5	1	16418641	462	3.45	0.75	12	0.16	817.00	3746.00	4130	20230811	-31.84	2565	20240419	9.75	3210	-12.31	20240109	2565	9.75	20240419	4130	-31.84	20230811	2565	9.75	20240419	4.14	N	046310	500	82 억		576571	N	N	0	N	00	N
96	20240613	100438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2810	-10	5	-0.35	61520225	21868	55.59	2820	2835	2800	3665	1975	2820	2813.25	3.51	0	1794	2853	2836	2828	2811	2803	2832	2807	82	845	500	1970	5	1	16418641	461	3.44	0.75	12	0.13	817.00	3746.00	4130	20230811	-31.96	2565	20240419	9.55	3210	-12.46	20240109	2565	9.55	20240419	4130	-31.96	20230811	2565	9.55	20240419	4.14	N	046310	500	82 억		576571	N	N	0	N	00	N
97	20240613	090443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2820	0	3	0.00	15495240	5494	13.97	2820	2835	2820	3665	1975	2820	2820.39	3.51	0	19	2853	2836	2828	2811	2803	2832	2807	82	845	500	1970	5	1	16418641	463	3.45	0.75	12	0.03	817.00	3746.00	4130	20230811	-31.72	2565	20240419	9.94	3210	-12.15	20240109	2565	9.94	20240419	4130	-31.72	20230811	2565	9.94	20240419	4.14	N	046310	500	82 억		576571	N	N	0	N	00	N
98	20240612	160435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2820	-15	5	-0.53	109998325	38840	54.42	2845	2845	2820	3685	1985	2835	2832.09	3.56	0	-7851	2948	2891	2858	2801	2768	2875	2785	82	850	500	1980	5	1	16418641	463	3.45	0.75	12	0.24	817.00	3746.00	4130	20230811	-31.72	2565	20240419	9.94	3210	-12.15	20240109	2565	9.94	20240419	4130	-31.72	20230811	2565	9.94	20240419	4.15	N	046310	500	82 억		584342	N	N	0	N	00	N
99	20240612	150442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2820	-15	5	-0.53	93743215	33077	46.34	2845	2845	2820	3685	1985	2835	2834.09	3.56	0	-7702	2948	2891	2858	2801	2768	2875	2785	82	850	500	1980	5	1	16418641	463	3.45	0.75	12	0.20	817.00	3746.00	4130	20230811	-31.72	2565	20240419	9.94	3210	-12.15	20240109	2565	9.94	20240419	4130	-31.72	20230811	2565	9.94	20240419	4.15	N	046310	500	82 억		584342	N	N	0	N	00	N
100	20240612	140438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2835	0	3	0.00	62553770	22046	30.89	2845	2845	2830	3685	1985	2835	2837.42	3.56	0	-3187	2948	2891	2858	2801	2768	2875	2785	82	850	500	1980	5	1	16418641	465	3.47	0.76	12	0.13	817.00	3746.00	4130	20230811	-31.36	2565	20240419	10.53	3210	-11.68	20240109	2565	10.53	20240419	4130	-31.36	20230811	2565	10.53	20240419	4.15	N	046310	500	82 억		584342	N	N	0	N	00	N
101	20240612	130436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2840	5	2	0.18	51868670	18277	25.61	2845	2845	2830	3685	1985	2835	2837.92	3.56	0	-3187	2948	2891	2858	2801	2768	2875	2785	82	850	500	1980	5	1	16418641	466	3.48	0.76	12	0.11	817.00	3746.00	4130	20230811	-31.23	2565	20240419	10.72	3210	-11.53	20240109	2565	10.72	20240419	4130	-31.23	20230811	2565	10.72	20240419	4.15	N	046310	500	82 억		584342	N	N	0	N	00	N
102	20240612	120436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2835	0	3	0.00	47122340	16603	23.26	2845	2845	2830	3685	1985	2835	2838.18	3.56	0	-2644	2948	2891	2858	2801	2768	2875	2785	82	850	500	1980	5	1	16418641	465	3.47	0.76	12	0.10	817.00	3746.00	4130	20230811	-31.36	2565	20240419	10.53	3210	-11.68	20240109	2565	10.53	20240419	4130	-31.36	20230811	2565	10.53	20240419	4.15	N	046310	500	82 억		584342	N	N	0	N	00	N
103	20240612	110434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2835	0	3	0.00	28246275	9945	13.93	2845	2845	2830	3685	1985	2835	2840.25	3.56	0	66	2948	2891	2858	2801	2768	2875	2785	82	850	500	1980	5	1	16418641	465	3.47	0.76	12	0.06	817.00	3746.00	4130	20230811	-31.36	2565	20240419	10.53	3210	-11.68	20240109	2565	10.53	20240419	4130	-31.36	20230811	2565	10.53	20240419	4.15	N	046310	500	82 억		584342	N	N	0	N	00	N
104	20240612	100436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2840	5	2	0.18	18747210	6599	9.25	2845	2845	2835	3685	1985	2835	2840.92	3.56	0	104	2948	2891	2858	2801	2768	2875	2785	82	850	500	1980	5	1	16418641	466	3.48	0.76	12	0.04	817.00	3746.00	4130	20230811	-31.23	2565	20240419	10.72	3210	-11.53	20240109	2565	10.72	20240419	4130	-31.23	20230811	2565	10.72	20240419	4.15	N	046310	500	82 억		584342	N	N	0	N	00	N
105	20240612	090435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2840	5	2	0.18	1952705	687	0.96	2845	2845	2840	3685	1985	2835	2842.37	3.56	0	-362	2948	2891	2858	2801	2768	2875	2785	82	850	500	1980	5	1	16418641	466	3.48	0.76	12	0.00	817.00	3746.00	4130	20230811	-31.23	2565	20240419	10.72	3210	-11.53	20240109	2565	10.72	20240419	4130	-31.23	20230811	2565	10.72	20240419	4.15	N	046310	500	82 억		584342	N	N	0	N	00	N
106	20240610	160432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2890	-20	5	-0.69	136196885	47334	56.34	2910	2910	2860	3780	2040	2910	2877.35	3.74	0	-1041	2953	2931	2893	2871	2833	2942	2882	82	870	500	2030	5	1	16418641	474	3.54	0.77	12	0.29	817.00	3746.00	4130	20230811	-30.02	2565	20240419	12.67	3210	-9.97	20240109	2565	12.67	20240419	4130	-30.02	20230811	2565	12.67	20240419	4.14	N	046310	500	82 억		614447	N	N	0	N	00	N
107	20240610	150437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	-35	5	-1.20	123558685	42942	51.12	2910	2910	2860	3780	2040	2910	2877.33	3.74	0	105	2953	2931	2893	2871	2833	2942	2882	82	870	500	2030	5	1	16418641	472	3.52	0.77	12	0.26	817.00	3746.00	4130	20230811	-30.39	2565	20240419	12.09	3210	-10.44	20240109	2565	12.09	20240419	4130	-30.39	20230811	2565	12.09	20240419	4.14	N	046310	500	82 억		614447	N	N	0	N	00	N
108	20240610	140434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2890	-20	5	-0.69	116981190	40657	48.40	2910	2910	2860	3780	2040	2910	2877.26	3.74	0	105	2953	2931	2893	2871	2833	2942	2882	82	870	500	2030	5	1	16418641	474	3.54	0.77	12	0.25	817.00	3746.00	4130	20230811	-30.02	2565	20240419	12.67	3210	-9.97	20240109	2565	12.67	20240419	4130	-30.02	20230811	2565	12.67	20240419	4.14	N	046310	500	82 억		614447	N	N	0	N	00	N
109	20240610	130432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	-35	5	-1.20	105571075	36696	43.68	2910	2910	2860	3780	2040	2910	2876.90	3.74	0	933	2953	2931	2893	2871	2833	2942	2882	82	870	500	2030	5	1	16418641	472	3.52	0.77	12	0.22	817.00	3746.00	4130	20230811	-30.39	2565	20240419	12.09	3210	-10.44	20240109	2565	12.09	20240419	4130	-30.39	20230811	2565	12.09	20240419	4.14	N	046310	500	82 억		614447	N	N	0	N	00	N
110	20240610	120434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2880	-30	5	-1.03	93087175	32355	38.51	2910	2910	2860	3780	2040	2910	2877.05	3.74	0	535	2953	2931	2893	2871	2833	2942	2882	82	870	500	2030	5	1	16418641	473	3.53	0.77	12	0.20	817.00	3746.00	4130	20230811	-30.27	2565	20240419	12.28	3210	-10.28	20240109	2565	12.28	20240419	4130	-30.27	20230811	2565	12.28	20240419	4.14	N	046310	500	82 억		614447	N	N	0	N	00	N
111	20240610	110436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2865	-45	5	-1.55	64369055	22326	26.58	2910	2910	2860	3780	2040	2910	2883.13	3.74	0	-2797	2953	2931	2893	2871	2833	2942	2882	82	870	500	2030	5	1	16418641	470	3.51	0.76	12	0.14	817.00	3746.00	4130	20230811	-30.63	2565	20240419	11.70	3210	-10.75	20240109	2565	11.70	20240419	4130	-30.63	20230811	2565	11.70	20240419	4.14	N	046310	500	82 억		614447	N	N	0	N	00	N
112	20240610	100433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2880	-30	5	-1.03	25709965	8883	10.57	2910	2910	2880	3780	2040	2910	2894.27	3.74	0	-715	2953	2931	2893	2871	2833	2942	2882	82	870	500	2030	5	1	16418641	473	3.53	0.77	12	0.05	817.00	3746.00	4130	20230811	-30.27	2565	20240419	12.28	3210	-10.28	20240109	2565	12.28	20240419	4130	-30.27	20230811	2565	12.28	20240419	4.14	N	046310	500	82 억		614447	N	N	0	N	00	N
113	20240610	090438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	-25	5	-0.86	3251870	1122	1.34	2910	2910	2885	3780	2040	2910	2898.17	3.74	0	-382	2953	2931	2893	2871	2833	2942	2882	82	870	500	2030	5	1	16418641	474	3.53	0.77	12	0.01	817.00	3746.00	4130	20230811	-30.15	2565	20240419	12.48	3210	-10.12	20240109	2565	12.48	20240419	4130	-30.15	20230811	2565	12.48	20240419	4.14	N	046310	500	82 억		614447	N	N	0	N	00	N
114	20240607	160447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2910	35	2	1.22	237322050	82367	137.43	2890	2915	2855	3735	2015	2875	2881.28	3.75	0	-1747	2951	2912	2881	2842	2811	2897	2827	82	860	500	2010	5	1	16418641	478	3.56	0.78	12	0.50	817.00	3746.00	4130	20230811	-29.54	2565	20240419	13.45	3210	-9.35	20240109	2565	13.45	20240419	4130	-29.54	20230811	2565	13.45	20240419	4.11	N	046310	500	82 억		616163	N	N	0	N	00	N
115	20240607	150450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2900	25	2	0.87	213640285	74206	123.81	2890	2915	2855	3735	2015	2875	2879.02	3.75	0	949	2951	2912	2881	2842	2811	2897	2827	82	860	500	2010	5	1	16418641	476	3.55	0.77	12	0.45	817.00	3746.00	4130	20230811	-29.78	2565	20240419	13.06	3210	-9.66	20240109	2565	13.06	20240419	4130	-29.78	20230811	2565	13.06	20240419	4.11	N	046310	500	82 억		616163	N	N	0	N	00	N
116	20240607	140448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2900	25	2	0.87	189679690	65907	109.96	2890	2915	2855	3735	2015	2875	2877.99	3.75	0	2541	2951	2912	2881	2842	2811	2897	2827	82	860	500	2010	5	1	16418641	476	3.55	0.77	12	0.40	817.00	3746.00	4130	20230811	-29.78	2565	20240419	13.06	3210	-9.66	20240109	2565	13.06	20240419	4130	-29.78	20230811	2565	13.06	20240419	4.11	N	046310	500	82 억		616163	N	N	0	N	00	N
117	20240607	130446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2910	35	2	1.22	187711970	65228	108.83	2890	2915	2855	3735	2015	2875	2877.78	3.75	0	2668	2951	2912	2881	2842	2811	2897	2827	82	860	500	2010	5	1	16418641	478	3.56	0.78	12	0.40	817.00	3746.00	4130	20230811	-29.54	2565	20240419	13.45	3210	-9.35	20240109	2565	13.45	20240419	4130	-29.54	20230811	2565	13.45	20240419	4.11	N	046310	500	82 억		616163	N	N	0	N	00	N
118	20240607	120448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	0	3	0.00	170084395	59111	98.63	2890	2915	2855	3735	2015	2875	2877.37	3.75	0	1017	2951	2912	2881	2842	2811	2897	2827	82	860	500	2010	5	1	16418641	472	3.52	0.77	12	0.36	817.00	3746.00	4130	20230811	-30.39	2565	20240419	12.09	3210	-10.44	20240109	2565	12.09	20240419	4130	-30.39	20230811	2565	12.09	20240419	4.11	N	046310	500	82 억		616163	N	N	0	N	00	N
119	20240607	110445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2870	-5	5	-0.17	147852000	51389	85.74	2890	2915	2855	3735	2015	2875	2877.11	3.75	0	1332	2951	2912	2881	2842	2811	2897	2827	82	860	500	2010	5	1	16418641	471	3.51	0.77	12	0.31	817.00	3746.00	4130	20230811	-30.51	2565	20240419	11.89	3210	-10.59	20240109	2565	11.89	20240419	4130	-30.51	20230811	2565	11.89	20240419	4.11	N	046310	500	82 억		616163	N	N	0	N	00	N
120	20240607	100446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2870	-5	5	-0.17	91292485	31645	52.80	2890	2905	2870	3735	2015	2875	2884.89	3.75	0	4587	2951	2912	2881	2842	2811	2897	2827	82	860	500	2010	5	1	16418641	471	3.51	0.77	12	0.19	817.00	3746.00	4130	20230811	-30.51	2565	20240419	11.89	3210	-10.59	20240109	2565	11.89	20240419	4130	-30.51	20230811	2565	11.89	20240419	4.11	N	046310	500	82 억		616163	N	N	0	N	00	N
121	20240607	090445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	10	2	0.35	16454195	5695	9.50	2890	2900	2880	3735	2015	2875	2889.24	3.75	0	1177	2951	2912	2881	2842	2811	2897	2827	82	860	500	2010	5	1	16418641	474	3.53	0.77	12	0.03	817.00	3746.00	4130	20230811	-30.15	2565	20240419	12.48	3210	-10.12	20240109	2565	12.48	20240419	4130	-30.15	20230811	2565	12.48	20240419	4.11	N	046310	500	82 억		616163	N	N	0	N	00	N
122	20240605	160444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	-35	5	-1.20	172187110	59895	141.35	2910	2920	2850	3780	2040	2910	2874.79	3.90	0	-25132	2946	2927	2911	2892	2876	2920	2885	82	870	500	2030	5	1	16418641	472	3.52	0.77	12	0.36	817.00	3746.00	4130	20230811	-30.39	2565	20240419	12.09	3210	-10.44	20240109	2565	12.09	20240419	4130	-30.39	20230811	2565	12.09	20240419	4.11	N	046310	500	82 억		640414	N	N	0	N	00	N
123	20240605	150441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2870	-40	5	-1.37	165015350	57398	135.46	2910	2920	2850	3780	2040	2910	2874.91	3.90	0	-24126	2946	2927	2911	2892	2876	2920	2885	82	870	500	2030	5	1	16418641	471	3.51	0.77	12	0.35	817.00	3746.00	4130	20230811	-30.51	2565	20240419	11.89	3210	-10.59	20240109	2565	11.89	20240419	4130	-30.51	20230811	2565	11.89	20240419	4.11	N	046310	500	82 억		640414	N	N	0	N	00	N
124	20240605	140443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2875	-35	5	-1.20	153530550	53404	126.03	2910	2920	2850	3780	2040	2910	2874.87	3.90	0	-23243	2946	2927	2911	2892	2876	2920	2885	82	870	500	2030	5	1	16418641	472	3.52	0.77	12	0.33	817.00	3746.00	4130	20230811	-30.39	2565	20240419	12.09	3210	-10.44	20240109	2565	12.09	20240419	4130	-30.39	20230811	2565	12.09	20240419	4.11	N	046310	500	82 억		640414	N	N	0	N	00	N
125	20240605	130445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2870	-40	5	-1.37	147639160	51353	121.19	2910	2920	2850	3780	2040	2910	2874.96	3.90	0	-23068	2946	2927	2911	2892	2876	2920	2885	82	870	500	2030	5	1	16418641	471	3.51	0.77	12	0.31	817.00	3746.00	4130	20230811	-30.51	2565	20240419	11.89	3210	-10.59	20240109	2565	11.89	20240419	4130	-30.51	20230811	2565	11.89	20240419	4.11	N	046310	500	82 억		640414	N	N	0	N	00	N
126	20240605	120442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2870	-40	5	-1.37	146962390	51117	120.63	2910	2920	2850	3780	2040	2910	2875.00	3.90	0	-23022	2946	2927	2911	2892	2876	2920	2885	82	870	500	2030	5	1	16418641	471	3.51	0.77	12	0.31	817.00	3746.00	4130	20230811	-30.51	2565	20240419	11.89	3210	-10.59	20240109	2565	11.89	20240419	4130	-30.51	20230811	2565	11.89	20240419	4.11	N	046310	500	82 억		640414	N	N	0	N	00	N
127	20240605	110445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2870	-40	5	-1.37	95731760	33190	78.33	2910	2920	2860	3780	2040	2910	2884.33	3.90	0	-19362	2946	2927	2911	2892	2876	2920	2885	82	870	500	2030	5	1	16418641	471	3.51	0.77	12	0.20	817.00	3746.00	4130	20230811	-30.51	2565	20240419	11.89	3210	-10.59	20240109	2565	11.89	20240419	4130	-30.51	20230811	2565	11.89	20240419	4.11	N	046310	500	82 억		640414	N	N	0	N	00	N
128	20240605	100444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2890	-20	5	-0.69	29068825	10048	23.71	2910	2920	2880	3780	2040	2910	2892.94	3.90	0	-4266	2946	2927	2911	2892	2876	2920	2885	82	870	500	2030	5	1	16418641	474	3.54	0.77	12	0.06	817.00	3746.00	4130	20230811	-30.02	2565	20240419	12.67	3210	-9.97	20240109	2565	12.67	20240419	4130	-30.02	20230811	2565	12.67	20240419	4.11	N	046310	500	82 억		640414	N	N	0	N	00	N
129	20240605	090443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2900	-10	5	-0.34	2838920	977	2.31	2910	2920	2900	3780	2040	2910	2905.59	3.90	0	-76	2946	2927	2911	2892	2876	2920	2885	82	870	500	2030	5	1	16418641	476	3.55	0.77	12	0.01	817.00	3746.00	4130	20230811	-29.78	2565	20240419	13.06	3210	-9.66	20240109	2565	13.06	20240419	4130	-29.78	20230811	2565	13.06	20240419	4.11	N	046310	500	82 억		640414	N	N	0	N	00	N
130	20240604	160440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2910	-5	5	-0.17	121505920	41725	55.14	2915	2930	2895	3785	2045	2915	2912.07	3.97	0	-10250	2965	2940	2915	2890	2865	2952	2902	82	870	500	2040	5	1	16418641	478	3.56	0.78	12	0.25	817.00	3746.00	4130	20230811	-29.54	2565	20240419	13.45	3210	-9.35	20240109	2565	13.45	20240419	4130	-29.54	20230811	2565	13.45	20240419	4.10	N	046310	500	82 억		651494	N	N	0	N	00	N
131	20240604	150440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2915	0	3	0.00	115097955	39522	52.22	2915	2930	2895	3785	2045	2915	2912.25	3.97	0	-9307	2965	2940	2915	2890	2865	2952	2902	82	870	500	2040	5	1	16418641	479	3.57	0.78	12	0.24	817.00	3746.00	4130	20230811	-29.42	2565	20240419	13.65	3210	-9.19	20240109	2565	13.65	20240419	4130	-29.42	20230811	2565	13.65	20240419	4.10	N	046310	500	82 억		651494	N	N	0	N	00	N
132	20240604	140442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2920	5	2	0.17	91002975	31244	41.29	2915	2930	2895	3785	2045	2915	2912.65	3.97	0	-6675	2965	2940	2915	2890	2865	2952	2902	82	870	500	2040	5	1	16418641	479	3.57	0.78	12	0.19	817.00	3746.00	4130	20230811	-29.30	2565	20240419	13.84	3210	-9.03	20240109	2565	13.84	20240419	4130	-29.30	20230811	2565	13.84	20240419	4.10	N	046310	500	82 억		651494	N	N	0	N	00	N
133	20240604	130439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2915	0	3	0.00	73826875	25353	33.50	2915	2930	2895	3785	2045	2915	2911.95	3.97	0	-4251	2965	2940	2915	2890	2865	2952	2902	82	870	500	2040	5	1	16418641	479	3.57	0.78	12	0.15	817.00	3746.00	4130	20230811	-29.42	2565	20240419	13.65	3210	-9.19	20240109	2565	13.65	20240419	4130	-29.42	20230811	2565	13.65	20240419	4.10	N	046310	500	82 억		651494	N	N	0	N	00	N
134	20240604	120439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2920	5	2	0.17	57650995	19807	26.17	2915	2930	2895	3785	2045	2915	2910.63	3.97	0	-2276	2965	2940	2915	2890	2865	2952	2902	82	870	500	2040	5	1	16418641	479	3.57	0.78	12	0.12	817.00	3746.00	4130	20230811	-29.30	2565	20240419	13.84	3210	-9.03	20240109	2565	13.84	20240419	4130	-29.30	20230811	2565	13.84	20240419	4.10	N	046310	500	82 억		651494	N	N	0	N	00	N
135	20240604	110436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2910	-5	5	-0.17	50472230	17344	22.92	2915	2930	2895	3785	2045	2915	2910.06	3.97	0	-594	2965	2940	2915	2890	2865	2952	2902	82	870	500	2040	5	1	16418641	478	3.56	0.78	12	0.11	817.00	3746.00	4130	20230811	-29.54	2565	20240419	13.45	3210	-9.35	20240109	2565	13.45	20240419	4130	-29.54	20230811	2565	13.45	20240419	4.10	N	046310	500	82 억		651494	N	N	0	N	00	N
136	20240604	100438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2925	10	2	0.34	39223140	13495	17.83	2915	2925	2895	3785	2045	2915	2906.47	3.97	0	-261	2965	2940	2915	2890	2865	2952	2902	82	870	500	2040	5	1	16418641	480	3.58	0.78	12	0.08	817.00	3746.00	4130	20230811	-29.18	2565	20240419	14.04	3210	-8.88	20240109	2565	14.04	20240419	4130	-29.18	20230811	2565	14.04	20240419	4.10	N	046310	500	82 억		651494	N	N	0	N	00	N
137	20240604	090440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2895	-20	5	-0.69	6182945	2126	2.81	2915	2915	2895	3785	2045	2915	2908.14	3.97	0	-504	2965	2940	2915	2890	2865	2952	2902	82	870	500	2040	5	1	16418641	475	3.54	0.77	12	0.01	817.00	3746.00	4130	20230811	-29.90	2565	20240419	12.87	3210	-9.81	20240109	2565	12.87	20240419	4130	-29.90	20230811	2565	12.87	20240419	4.10	N	046310	500	82 억		651494	N	N	0	N	00	N
138	20240603	160434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2915	-5	5	-0.17	219196670	75274	100.50	2910	2940	2890	3795	2045	2920	2911.98	3.93	0	5644	2993	2956	2883	2846	2773	2975	2865	82	875	500	2040	5	1	16418641	479	3.57	0.78	12	0.46	817.00	3746.00	4130	20230811	-29.42	2565	20240419	13.65	3210	-9.19	20240109	2565	13.65	20240419	4130	-29.42	20230811	2565	13.65	20240419	4.28	N	046310	500	82 억		645748	N	N	0	N	00	N
139	20240603	150436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2925	5	2	0.17	204368195	70186	93.71	2910	2940	2890	3795	2045	2920	2911.81	3.93	0	5985	2993	2956	2883	2846	2773	2975	2865	82	875	500	2040	5	1	16418641	480	3.58	0.78	12	0.43	817.00	3746.00	4130	20230811	-29.18	2565	20240419	14.04	3210	-8.88	20240109	2565	14.04	20240419	4130	-29.18	20230811	2565	14.04	20240419	4.28	N	046310	500	82 억		645748	N	N	0	N	00	N
140	20240603	140434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2930	10	2	0.34	157754915	54201	72.37	2910	2940	2890	3795	2045	2920	2910.55	3.93	0	63	2993	2956	2883	2846	2773	2975	2865	82	875	500	2040	5	1	16418641	481	3.59	0.78	12	0.33	817.00	3746.00	4130	20230811	-29.06	2565	20240419	14.23	3210	-8.72	20240109	2565	14.23	20240419	4130	-29.06	20230811	2565	14.23	20240419	4.28	N	046310	500	82 억		645748	N	N	0	N	00	N
141	20240603	130435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2925	5	2	0.17	148060075	50886	67.94	2910	2940	2890	3795	2045	2920	2909.64	3.93	0	-2081	2993	2956	2883	2846	2773	2975	2865	82	875	500	2040	5	1	16418641	480	3.58	0.78	12	0.31	817.00	3746.00	4130	20230811	-29.18	2565	20240419	14.04	3210	-8.88	20240109	2565	14.04	20240419	4130	-29.18	20230811	2565	14.04	20240419	4.28	N	046310	500	82 억		645748	N	N	0	N	00	N
142	20240603	120434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2915	-5	5	-0.17	119269450	41050	54.81	2910	2925	2890	3795	2045	2920	2905.47	3.93	0	26	2993	2956	2883	2846	2773	2975	2865	82	875	500	2040	5	1	16418641	479	3.57	0.78	12	0.25	817.00	3746.00	4130	20230811	-29.42	2565	20240419	13.65	3210	-9.19	20240109	2565	13.65	20240419	4130	-29.42	20230811	2565	13.65	20240419	4.28	N	046310	500	82 억		645748	N	N	0	N	00	N
143	20240603	110432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2905	-15	5	-0.51	102665545	35343	47.19	2910	2925	2890	3795	2045	2920	2904.83	3.93	0	39	2993	2956	2883	2846	2773	2975	2865	82	875	500	2040	5	1	16418641	477	3.56	0.78	12	0.22	817.00	3746.00	4130	20230811	-29.66	2565	20240419	13.26	3210	-9.50	20240109	2565	13.26	20240419	4130	-29.66	20230811	2565	13.26	20240419	4.28	N	046310	500	82 억		645748	N	N	0	N	00	N
144	20240603	100431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2890	-30	5	-1.03	57322020	19726	26.34	2910	2925	2890	3795	2045	2920	2905.91	3.93	0	-4833	2993	2956	2883	2846	2773	2975	2865	82	875	500	2040	5	1	16418641	474	3.54	0.77	12	0.12	817.00	3746.00	4130	20230811	-30.02	2565	20240419	12.67	3210	-9.97	20240109	2565	12.67	20240419	4130	-30.02	20230811	2565	12.67	20240419	4.28	N	046310	500	82 억		645748	N	N	0	N	00	N
145	20240603	090430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	2900	-20	5	-0.68	16449815	5668	7.57	2910	2920	2900	3795	2045	2920	2902.23	3.93	0	943	2993	2956	2883	2846	2773	2975	2865	82	875	500	2040	5	1	16418641	476	3.55	0.77	12	0.03	817.00	3746.00	4130	20230811	-29.78	2565	20240419	13.06	3210	-9.66	20240109	2565	13.06	20240419	4130	-29.78	20230811	2565	13.06	20240419	4.28	N	046310	500	82 억		645748	N	N	0	N	00	N