KissMeData/170790/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	160926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9700	170	2	1.78	95656110	9996	38.09	9790	9790	9510	12380	6680	9530	9569.44	1.75	0	1894	9803	9666	9583	9446	9363	9625	9405	34	2850	500	6670	10	1	6856330	665	6.29	0.81	12	0.15	1542.00	11948.00	17720	20230717	-45.26	9500	20240627	2.11	15200	-36.18	20240507	9500	2.11	20240627	17720	-45.26	20230717	9500	2.11	20240627	5.35	N	170790	500	34 억		120251	N	N	0	N	00	N
3	20240628	150938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9590	60	2	0.63	85773750	8969	34.18	9790	9790	9510	12380	6680	9530	9563.36	1.75	0	1578	9803	9666	9583	9446	9363	9625	9405	34	2850	500	6670	10	1	6856330	658	6.22	0.80	12	0.13	1542.00	11948.00	17720	20230717	-45.88	9500	20240627	0.95	15200	-36.91	20240507	9500	0.95	20240627	17720	-45.88	20230717	9500	0.95	20240627	5.35	N	170790	500	34 억		120251	N	N	0	N	00	N
4	20240628	140937	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9580	50	2	0.52	60542790	6328	24.11	9790	9790	9510	12380	6680	9530	9567.44	1.75	0	1488	9803	9666	9583	9446	9363	9625	9405	34	2850	500	6670	10	1	6856330	657	6.21	0.80	12	0.09	1542.00	11948.00	17720	20230717	-45.94	9500	20240627	0.84	15200	-36.97	20240507	9500	0.84	20240627	17720	-45.94	20230717	9500	0.84	20240627	5.35	N	170790	500	34 억		120251	N	N	0	N	00	N
5	20240628	130937	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9590	60	2	0.63	53158210	5555	21.17	9790	9790	9510	12380	6680	9530	9569.43	1.75	0	1365	9803	9666	9583	9446	9363	9625	9405	34	2850	500	6670	10	1	6856330	658	6.22	0.80	12	0.08	1542.00	11948.00	17720	20230717	-45.88	9500	20240627	0.95	15200	-36.91	20240507	9500	0.95	20240627	17720	-45.88	20230717	9500	0.95	20240627	5.35	N	170790	500	34 억		120251	N	N	0	N	00	N
6	20240628	120935	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9580	50	2	0.52	40470670	4230	16.12	9790	9790	9510	12380	6680	9530	9567.53	1.75	0	1095	9803	9666	9583	9446	9363	9625	9405	34	2850	500	6670	10	1	6856330	657	6.21	0.80	12	0.06	1542.00	11948.00	17720	20230717	-45.94	9500	20240627	0.84	15200	-36.97	20240507	9500	0.84	20240627	17720	-45.94	20230717	9500	0.84	20240627	5.35	N	170790	500	34 억		120251	N	N	0	N	00	N
7	20240628	110920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9620	90	2	0.94	25889010	2703	10.30	9790	9790	9510	12380	6680	9530	9577.88	1.75	0	-59	9803	9666	9583	9446	9363	9625	9405	34	2850	500	6670	10	1	6856330	660	6.24	0.81	12	0.04	1542.00	11948.00	17720	20230717	-45.71	9500	20240627	1.26	15200	-36.71	20240507	9500	1.26	20240627	17720	-45.71	20230717	9500	1.26	20240627	5.35	N	170790	500	34 억		120251	N	N	0	N	00	N
8	20240628	100916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9530	0	3	0.00	12142330	1263	4.81	9790	9790	9530	12380	6680	9530	9613.88	1.75	0	127	9803	9666	9583	9446	9363	9625	9405	34	2850	500	6670	10	1	6856330	653	6.18	0.80	12	0.02	1542.00	11948.00	17720	20230717	-46.22	9500	20240627	0.32	15200	-37.30	20240507	9500	0.32	20240627	17720	-46.22	20230717	9500	0.32	20240627	5.35	N	170790	500	34 억		120251	N	N	0	N	00	N
9	20240628	090918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9540	10	2	0.10	4014470	413	1.57	9790	9790	9540	12380	6680	9530	9720.27	1.75	0	187	9803	9666	9583	9446	9363	9625	9405	34	2850	500	6670	10	1	6856330	654	6.19	0.80	12	0.01	1542.00	11948.00	17720	20230717	-46.16	9500	20240627	0.42	15200	-37.24	20240507	9500	0.42	20240627	17720	-46.16	20230717	9500	0.42	20240627	5.35	N	170790	500	34 억		120251	N	N	0	N	00	N
10	20240627	160912	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9530	-180	5	-1.85	250554140	26228	257.44	9720	9720	9500	12620	6800	9710	9552.93	1.64	0	7394	9916	9812	9736	9632	9556	9775	9595	34	2910	500	6790	10	1	6856330	653	6.18	0.80	12	0.38	1542.00	11948.00	17720	20230717	-46.22	9500	20240627	0.32	15200	-37.30	20240507	9500	0.32	20240627	17720	-46.22	20230717	9500	0.32	20240627	5.35	N	170790	500	34 억		112652	N	N	0	N	00	N
11	20240627	150918	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9550	-160	5	-1.65	246589990	25812	253.36	9720	9720	9500	12620	6800	9710	9553.31	1.64	0	7563	9916	9812	9736	9632	9556	9775	9595	34	2910	500	6790	10	1	6856330	655	6.19	0.80	12	0.38	1542.00	11948.00	17720	20230717	-46.11	9500	20240627	0.53	15200	-37.17	20240507	9500	0.53	20240627	17720	-46.11	20230717	9500	0.53	20240627	5.35	N	170790	500	34 억		112652	N	N	0	N	00	N
12	20240627	140915	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9560	-150	5	-1.54	230986230	24178	237.32	9720	9720	9500	12620	6800	9710	9553.57	1.64	0	7752	9916	9812	9736	9632	9556	9775	9595	34	2910	500	6790	10	1	6856330	655	6.20	0.80	12	0.35	1542.00	11948.00	17720	20230717	-46.05	9500	20240627	0.63	15200	-37.11	20240507	9500	0.63	20240627	17720	-46.05	20230717	9500	0.63	20240627	5.35	N	170790	500	34 억		112652	N	N	0	N	00	N
13	20240627	130915	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9570	-140	5	-1.44	226197770	23676	232.39	9720	9720	9500	12620	6800	9710	9553.88	1.64	0	8231	9916	9812	9736	9632	9556	9775	9595	34	2910	500	6790	10	1	6856330	656	6.21	0.80	12	0.35	1542.00	11948.00	17720	20230717	-45.99	9500	20240627	0.74	15200	-37.04	20240507	9500	0.74	20240627	17720	-45.99	20230717	9500	0.74	20240627	5.35	N	170790	500	34 억		112652	N	N	0	N	00	N
14	20240627	120918	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9500	-210	5	-2.16	213605950	22352	219.40	9720	9720	9500	12620	6800	9710	9556.46	1.64	0	7254	9916	9812	9736	9632	9556	9775	9595	34	2910	500	6790	10	1	6856330	651	6.16	0.80	12	0.33	1542.00	11948.00	17720	20230717	-46.39	9500	20240627	0.00	15200	-37.50	20240507	9500	0.00	20240627	17720	-46.39	20230717	9500	0.00	20240627	5.35	N	170790	500	34 억		112652	N	N	0	N	00	N
15	20240627	110917	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9630	-80	5	-0.82	183773630	19217	188.62	9720	9720	9500	12620	6800	9710	9563.08	1.64	0	6586	9916	9812	9736	9632	9556	9775	9595	34	2910	500	6790	10	1	6856330	660	6.25	0.81	12	0.28	1542.00	11948.00	17720	20230717	-45.65	9500	20240627	1.37	15200	-36.64	20240507	9500	1.37	20240627	17720	-45.65	20230717	9500	1.37	20240627	5.35	N	170790	500	34 억		112652	N	N	0	N	00	N
16	20240627	100917	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9520	-190	5	-1.96	139979400	14624	143.54	9720	9720	9500	12620	6800	9710	9571.90	1.64	0	2839	9916	9812	9736	9632	9556	9775	9595	34	2910	500	6790	10	1	6856330	653	6.17	0.80	12	0.21	1542.00	11948.00	17720	20230717	-46.28	9500	20240627	0.21	15200	-37.37	20240507	9500	0.21	20240627	17720	-46.28	20230717	9500	0.21	20240627	5.35	N	170790	500	34 억		112652	N	N	0	N	00	N
17	20240627	090916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9710	0	3	0.00	2253730	232	2.28	9720	9720	9700	12620	6800	9710	9714.35	1.64	0	-19	9916	9812	9736	9632	9556	9775	9595	34	2910	500	6790	10	1	6856330	666	6.30	0.81	12	0.00	1542.00	11948.00	17720	20230717	-45.20	9570	20240625	1.46	15200	-36.12	20240507	9570	1.46	20240625	17720	-45.20	20230717	9570	1.46	20240625	5.35	N	170790	500	34 억		112652	N	N	0	N	00	N
18	20240626	160913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9710	-30	5	-0.31	98981690	10158	26.06	9800	9840	9660	12660	6820	9740	9744.21	1.69	0	-3163	10066	9902	9736	9572	9406	9820	9490	34	2920	500	6810	10	1	6856330	666	6.30	0.81	12	0.15	1542.00	11948.00	17720	20230717	-45.20	9570	20240625	1.46	15200	-36.12	20240507	9570	1.46	20240625	17720	-45.20	20230717	9570	1.46	20240625	5.39	N	170790	500	34 억		115813	N	N	0	N	00	N
19	20240626	150917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9710	-30	5	-0.31	92790310	9520	24.42	9800	9840	9660	12660	6820	9740	9746.88	1.69	0	-2843	10066	9902	9736	9572	9406	9820	9490	34	2920	500	6810	10	1	6856330	666	6.30	0.81	12	0.14	1542.00	11948.00	17720	20230717	-45.20	9570	20240625	1.46	15200	-36.12	20240507	9570	1.46	20240625	17720	-45.20	20230717	9570	1.46	20240625	5.39	N	170790	500	34 억		115813	N	N	0	N	00	N
20	20240626	140914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9720	-20	5	-0.21	83591240	8570	21.98	9800	9840	9670	12660	6820	9740	9753.94	1.69	0	-2159	10066	9902	9736	9572	9406	9820	9490	34	2920	500	6810	10	1	6856330	666	6.30	0.81	12	0.12	1542.00	11948.00	17720	20230717	-45.15	9570	20240625	1.57	15200	-36.05	20240507	9570	1.57	20240625	17720	-45.15	20230717	9570	1.57	20240625	5.39	N	170790	500	34 억		115813	N	N	0	N	00	N
21	20240626	130916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9730	-10	5	-0.10	82988600	8508	21.82	9800	9840	9670	12660	6820	9740	9754.18	1.69	0	-2159	10066	9902	9736	9572	9406	9820	9490	34	2920	500	6810	10	1	6856330	667	6.31	0.81	12	0.12	1542.00	11948.00	17720	20230717	-45.09	9570	20240625	1.67	15200	-35.99	20240507	9570	1.67	20240625	17720	-45.09	20230717	9570	1.67	20240625	5.39	N	170790	500	34 억		115813	N	N	0	N	00	N
22	20240626	120914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9730	-10	5	-0.10	70912380	7262	18.63	9800	9840	9680	12660	6820	9740	9764.86	1.69	0	-1167	10066	9902	9736	9572	9406	9820	9490	34	2920	500	6810	10	1	6856330	667	6.31	0.81	12	0.11	1542.00	11948.00	17720	20230717	-45.09	9570	20240625	1.67	15200	-35.99	20240507	9570	1.67	20240625	17720	-45.09	20230717	9570	1.67	20240625	5.39	N	170790	500	34 억		115813	N	N	0	N	00	N
23	20240626	110915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9740	0	3	0.00	69763590	7144	18.32	9800	9840	9680	12660	6820	9740	9765.34	1.69	0	-1121	10066	9902	9736	9572	9406	9820	9490	34	2920	500	6810	10	1	6856330	668	6.32	0.82	12	0.10	1542.00	11948.00	17720	20230717	-45.03	9570	20240625	1.78	15200	-35.92	20240507	9570	1.78	20240625	17720	-45.03	20230717	9570	1.78	20240625	5.39	N	170790	500	34 억		115813	N	N	0	N	00	N
24	20240626	100913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9800	60	2	0.62	48311930	4936	12.66	9800	9840	9740	12660	6820	9740	9787.67	1.69	0	269	10066	9902	9736	9572	9406	9820	9490	34	2920	500	6810	10	1	6856330	672	6.36	0.82	12	0.07	1542.00	11948.00	17720	20230717	-44.70	9570	20240625	2.40	15200	-35.53	20240507	9570	2.40	20240625	17720	-44.70	20230717	9570	2.40	20240625	5.39	N	170790	500	34 억		115813	N	N	0	N	00	N
25	20240626	090915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9800	60	2	0.62	4953990	507	1.30	9800	9800	9740	12660	6820	9740	9771.18	1.69	0	-2	10066	9902	9736	9572	9406	9820	9490	34	2920	500	6810	10	1	6856330	672	6.36	0.82	12	0.01	1542.00	11948.00	17720	20230717	-44.70	9570	20240625	2.40	15200	-35.53	20240507	9570	2.40	20240625	17720	-44.70	20230717	9570	2.40	20240625	5.39	N	170790	500	34 억		115813	N	N	0	N	00	N
26	20240625	160912	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9740	-140	5	-1.42	377984520	38979	147.03	9900	9900	9570	12840	6920	9880	9697.13	1.61	0	5687	10353	10116	9913	9676	9473	10015	9575	34	2960	500	6910	10	1	6856330	668	6.32	0.82	12	0.57	1542.00	11948.00	17720	20230717	-45.03	9570	20240625	1.78	15200	-35.92	20240507	9570	1.78	20240625	17720	-45.03	20230717	9570	1.78	20240625	5.40	N	170790	500	34 억		110125	N	N	0	N	00	N
27	20240625	150910	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9750	-130	5	-1.32	373131120	38480	145.15	9900	9900	9570	12840	6920	9880	9696.75	1.61	0	5860	10353	10116	9913	9676	9473	10015	9575	34	2960	500	6910	10	1	6856330	668	6.32	0.82	12	0.56	1542.00	11948.00	17720	20230717	-44.98	9570	20240625	1.88	15200	-35.86	20240507	9570	1.88	20240625	17720	-44.98	20230717	9570	1.88	20240625	5.40	N	170790	500	34 억		110125	N	N	0	N	00	N
28	20240625	140913	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9710	-170	5	-1.72	360108630	37142	140.10	9900	9900	9570	12840	6920	9880	9695.46	1.61	0	5721	10353	10116	9913	9676	9473	10015	9575	34	2960	500	6910	10	1	6856330	666	6.30	0.81	12	0.54	1542.00	11948.00	17720	20230717	-45.20	9570	20240625	1.46	15200	-36.12	20240507	9570	1.46	20240625	17720	-45.20	20230717	9570	1.46	20240625	5.40	N	170790	500	34 억		110125	N	N	0	N	00	N
29	20240625	130914	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9650	-230	5	-2.33	313808390	32363	122.07	9900	9900	9570	12840	6920	9880	9696.52	1.61	0	2769	10353	10116	9913	9676	9473	10015	9575	34	2960	500	6910	10	1	6856330	662	6.26	0.81	12	0.47	1542.00	11948.00	17720	20230717	-45.54	9570	20240625	0.84	15200	-36.51	20240507	9570	0.84	20240625	17720	-45.54	20230717	9570	0.84	20240625	5.40	N	170790	500	34 억		110125	N	N	0	N	00	N
30	20240625	120916	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9760	-120	5	-1.21	189120630	19408	73.21	9900	9900	9690	12840	6920	9880	9744.47	1.61	0	601	10353	10116	9913	9676	9473	10015	9575	34	2960	500	6910	10	1	6856330	669	6.33	0.82	12	0.28	1542.00	11948.00	17720	20230717	-44.92	9690	20240625	0.72	15200	-35.79	20240507	9690	0.72	20240625	17720	-44.92	20230717	9690	0.72	20240625	5.40	N	170790	500	34 억		110125	N	N	0	N	00	N
31	20240625	110915	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9790	-90	5	-0.91	145527330	14919	56.27	9900	9900	9700	12840	6920	9880	9754.50	1.61	0	-339	10353	10116	9913	9676	9473	10015	9575	34	2960	500	6910	10	1	6856330	671	6.35	0.82	12	0.22	1542.00	11948.00	17720	20230717	-44.75	9700	20240625	0.93	15200	-35.59	20240507	9700	0.93	20240625	17720	-44.75	20230717	9700	0.93	20240625	5.40	N	170790	500	34 억		110125	N	N	0	N	00	N
32	20240625	100913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9800	-80	5	-0.81	51798600	5284	19.93	9900	9900	9760	12840	6920	9880	9802.91	1.61	0	-492	10353	10116	9913	9676	9473	10015	9575	34	2960	500	6910	10	1	6856330	672	6.36	0.82	12	0.08	1542.00	11948.00	17720	20230717	-44.70	9710	20240624	0.93	15200	-35.53	20240507	9710	0.93	20240624	17720	-44.70	20230717	9710	0.93	20240624	5.40	N	170790	500	34 억		110125	N	N	0	N	00	N
33	20240625	090913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9890	10	2	0.10	643300	65	0.25	9900	9900	9880	12840	6920	9880	9896.92	1.61	0	-10	10353	10116	9913	9676	9473	10015	9575	34	2960	500	6910	10	1	6856330	678	6.41	0.83	12	0.00	1542.00	11948.00	17720	20230717	-44.19	9710	20240624	1.85	15200	-34.93	20240507	9710	1.85	20240624	17720	-44.19	20230717	9710	1.85	20240624	5.40	N	170790	500	34 억		110125	N	N	0	N	00	N
34	20240624	160909	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9880	-170	5	-1.69	261449860	26498	135.50	10140	10150	9710	13060	7040	10050	9866.78	1.61	0	-177	10323	10186	10063	9926	9803	10125	9865	34	3010	500	7030	10	1	6856330	677	6.41	0.83	12	0.39	1542.00	11948.00	17720	20230717	-44.24	9710	20240624	1.75	15200	-35.00	20240507	9710	1.75	20240624	17720	-44.24	20230717	9710	1.75	20240624	5.37	N	170790	500	34 억		110297	N	N	0	N	00	N
35	20240624	150909	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9840	-210	5	-2.09	255341780	25877	132.33	10140	10150	9710	13060	7040	10050	9867.52	1.61	0	-81	10323	10186	10063	9926	9803	10125	9865	34	3010	500	7030	10	1	6856330	675	6.38	0.82	12	0.38	1542.00	11948.00	17720	20230717	-44.47	9710	20240624	1.34	15200	-35.26	20240507	9710	1.34	20240624	17720	-44.47	20230717	9710	1.34	20240624	5.37	N	170790	500	34 억		110297	N	N	0	N	00	N
36	20240624	140911	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9840	-210	5	-2.09	213931940	21652	110.72	10140	10150	9710	13060	7040	10050	9880.47	1.61	0	-810	10323	10186	10063	9926	9803	10125	9865	34	3010	500	7030	10	1	6856330	675	6.38	0.82	12	0.32	1542.00	11948.00	17720	20230717	-44.47	9710	20240624	1.34	15200	-35.26	20240507	9710	1.34	20240624	17720	-44.47	20230717	9710	1.34	20240624	5.37	N	170790	500	34 억		110297	N	N	0	N	00	N
37	20240624	130908	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9980	-70	5	-0.70	209727180	21226	108.55	10140	10150	9710	13060	7040	10050	9880.67	1.61	0	-480	10323	10186	10063	9926	9803	10125	9865	34	3010	500	7030	10	1	6856330	684	6.47	0.84	12	0.31	1542.00	11948.00	17720	20230717	-43.68	9710	20240624	2.78	15200	-34.34	20240507	9710	2.78	20240624	17720	-43.68	20230717	9710	2.78	20240624	5.37	N	170790	500	34 억		110297	N	N	0	N	00	N
38	20240624	120910	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9820	-230	5	-2.29	186866830	18906	96.68	10140	10150	9710	13060	7040	10050	9884.00	1.61	0	-1319	10323	10186	10063	9926	9803	10125	9865	34	3010	500	7030	10	1	6856330	673	6.37	0.82	12	0.28	1542.00	11948.00	17720	20230717	-44.58	9710	20240624	1.13	15200	-35.39	20240507	9710	1.13	20240624	17720	-44.58	20230717	9710	1.13	20240624	5.37	N	170790	500	34 억		110297	N	N	0	N	00	N
39	20240624	110912	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9710	-340	5	-3.38	153823000	15527	79.40	10140	10150	9710	13060	7040	10050	9906.81	1.61	0	-2647	10323	10186	10063	9926	9803	10125	9865	34	3010	500	7030	10	1	6856330	666	6.30	0.81	12	0.23	1542.00	11948.00	17720	20230717	-45.20	9710	20240624	0.00	15200	-36.12	20240507	9710	0.00	20240624	17720	-45.20	20230717	9710	0.00	20240624	5.37	N	170790	500	34 억		110297	N	N	0	N	00	N
40	20240624	100910	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10020	-30	5	-0.30	59662590	5984	30.60	10140	10150	9900	13060	7040	10050	9970.35	1.61	0	110	10323	10186	10063	9926	9803	10125	9865	34	3010	500	7030	10	1	6856330	687	6.50	0.84	12	0.09	1542.00	11948.00	17720	20230717	-43.45	9900	20240624	1.21	15200	-34.08	20240507	9900	1.21	20240624	17720	-43.45	20230717	9900	1.21	20240624	5.37	N	170790	500	34 억		110297	N	N	0	N	00	N
41	20240624	090910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10100	50	2	0.50	1650140	163	0.83	10140	10150	10100	13060	7040	10050	10123.56	1.61	0	-100	10323	10186	10063	9926	9803	10125	9865	34	3010	500	7030	10	1	6856330	692	6.55	0.85	12	0.00	1542.00	11948.00	17720	20230717	-43.00	9940	20240621	1.61	15200	-33.55	20240507	9940	1.61	20240621	17720	-43.00	20230717	9940	1.61	20240621	5.37	N	170790	500	34 억		110297	N	N	0	N	00	N
42	20240621	160840	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10050	-120	5	-1.18	196035970	19555	210.02	10190	10200	9940	13220	7120	10170	10024.85	1.66	0	-7028	10390	10280	10220	10110	10050	10250	10080	34	3050	500	7110	10	1	6856330	689	6.52	0.84	12	0.29	1542.00	11948.00	17720	20230717	-43.28	9940	20240621	1.11	15200	-33.88	20240507	9940	1.11	20240621	17720	-43.28	20230717	9940	1.11	20240621	5.28	N	170790	500	34 억		114124	N	N	0	N	00	N
43	20240621	150840	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10000	-170	5	-1.67	173400910	17295	185.75	10190	10200	9940	13220	7120	10170	10026.07	1.66	0	-6729	10390	10280	10220	10110	10050	10250	10080	34	3050	500	7110	10	1	6856330	686	6.49	0.84	12	0.25	1542.00	11948.00	17720	20230717	-43.57	9940	20240621	0.60	15200	-34.21	20240507	9940	0.60	20240621	17720	-43.57	20230717	9940	0.60	20240621	5.28	N	170790	500	34 억		114124	N	N	0	N	00	N
44	20240621	140839	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10050	-120	5	-1.18	162023210	16160	173.56	10190	10200	9940	13220	7120	10170	10026.19	1.66	0	-6502	10390	10280	10220	10110	10050	10250	10080	34	3050	500	7110	10	1	6856330	689	6.52	0.84	12	0.24	1542.00	11948.00	17720	20230717	-43.28	9940	20240621	1.11	15200	-33.88	20240507	9940	1.11	20240621	17720	-43.28	20230717	9940	1.11	20240621	5.28	N	170790	500	34 억		114124	N	N	0	N	00	N
45	20240621	130840	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10070	-100	5	-0.98	161640670	16122	173.15	10190	10200	9940	13220	7120	10170	10026.09	1.66	0	-6477	10390	10280	10220	10110	10050	10250	10080	34	3050	500	7110	10	1	6856330	690	6.53	0.84	12	0.24	1542.00	11948.00	17720	20230717	-43.17	9940	20240621	1.31	15200	-33.75	20240507	9940	1.31	20240621	17720	-43.17	20230717	9940	1.31	20240621	5.28	N	170790	500	34 억		114124	N	N	0	N	00	N
46	20240621	120843	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10020	-150	5	-1.47	144180610	14389	154.54	10190	10200	9940	13220	7120	10170	10020.20	1.66	0	-6041	10390	10280	10220	10110	10050	10250	10080	34	3050	500	7110	10	1	6856330	687	6.50	0.84	12	0.21	1542.00	11948.00	17720	20230717	-43.45	9940	20240621	0.80	15200	-34.08	20240507	9940	0.80	20240621	17720	-43.45	20230717	9940	0.80	20240621	5.28	N	170790	500	34 억		114124	N	N	0	N	00	N
47	20240621	110841	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	9990	-180	5	-1.77	119920190	11961	128.46	10190	10200	9940	13220	7120	10170	10025.93	1.66	0	-5335	10390	10280	10220	10110	10050	10250	10080	34	3050	500	7110	10	1	6856330	685	6.48	0.84	12	0.17	1542.00	11948.00	17720	20230717	-43.62	9940	20240621	0.50	15200	-34.28	20240507	9940	0.50	20240621	17720	-43.62	20230717	9940	0.50	20240621	5.28	N	170790	500	34 억		114124	N	N	0	N	00	N
48	20240621	100838	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	10000	-170	5	-1.67	88678650	8839	94.93	10190	10200	9940	13220	7120	10170	10032.66	1.66	0	-5221	10390	10280	10220	10110	10050	10250	10080	34	3050	500	7110	10	1	6856330	686	6.49	0.84	12	0.13	1542.00	11948.00	17720	20230717	-43.57	9940	20240621	0.60	15200	-34.21	20240507	9940	0.60	20240621	17720	-43.57	20230717	9940	0.60	20240621	5.28	N	170790	500	34 억		114124	N	N	0	N	00	N
49	20240621	090843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10100	-70	5	-0.69	12942120	1276	13.70	10190	10200	10100	13220	7120	10170	10142.73	1.66	0	-626	10390	10280	10220	10110	10050	10250	10080	34	3050	500	7110	10	1	6856330	692	6.55	0.85	12	0.02	1542.00	11948.00	17720	20230717	-43.00	10050	20231120	0.50	15200	-33.55	20240507	10100	0.00	20240621	17720	-43.00	20230717	10050	0.50	20231120	5.28	N	170790	500	34 억		114124	N	N	0	N	00	N
50	20240620	160837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10170	-10	5	-0.10	94904370	9310	54.51	10200	10330	10160	13230	7130	10180	10193.81	1.67	0	-954	10466	10322	10236	10092	10006	10280	10050	34	3050	500	7120	10	1	6856330	697	6.60	0.85	12	0.14	1542.00	11948.00	17720	20230717	-42.61	10050	20231120	1.19	15200	-33.09	20240507	10100	0.69	20240607	17720	-42.61	20230717	10050	1.19	20231120	5.27	N	170790	500	34 억		114396	N	N	0	N	00	N
51	20240620	150838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10190	10	2	0.10	92004830	9025	52.84	10200	10330	10160	13230	7130	10180	10194.44	1.67	0	-888	10466	10322	10236	10092	10006	10280	10050	34	3050	500	7120	10	1	6856330	699	6.61	0.85	12	0.13	1542.00	11948.00	17720	20230717	-42.49	10050	20231120	1.39	15200	-32.96	20240507	10100	0.89	20240607	17720	-42.49	20230717	10050	1.39	20231120	5.27	N	170790	500	34 억		114396	N	N	0	N	00	N
52	20240620	140839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10220	40	2	0.39	79297220	7776	45.53	10200	10330	10170	13230	7130	10180	10197.69	1.67	0	-52	10466	10322	10236	10092	10006	10280	10050	34	3050	500	7120	10	1	6856330	701	6.63	0.86	12	0.11	1542.00	11948.00	17720	20230717	-42.33	10050	20231120	1.69	15200	-32.76	20240507	10100	1.19	20240607	17720	-42.33	20230717	10050	1.69	20231120	5.27	N	170790	500	34 억		114396	N	N	0	N	00	N
53	20240620	130838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10200	20	2	0.20	75085700	7363	43.11	10200	10330	10170	13230	7130	10180	10197.70	1.67	0	0	10466	10322	10236	10092	10006	10280	10050	34	3050	500	7120	10	1	6856330	699	6.61	0.85	12	0.11	1542.00	11948.00	17720	20230717	-42.44	10050	20231120	1.49	15200	-32.89	20240507	10100	0.99	20240607	17720	-42.44	20230717	10050	1.49	20231120	5.27	N	170790	500	34 억		114396	N	N	0	N	00	N
54	20240620	120837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10220	40	2	0.39	71126280	6975	40.84	10200	10330	10170	13230	7130	10180	10197.32	1.67	0	293	10466	10322	10236	10092	10006	10280	10050	34	3050	500	7120	10	1	6856330	701	6.63	0.86	12	0.10	1542.00	11948.00	17720	20230717	-42.33	10050	20231120	1.69	15200	-32.76	20240507	10100	1.19	20240607	17720	-42.33	20230717	10050	1.69	20231120	5.27	N	170790	500	34 억		114396	N	N	0	N	00	N
55	20240620	110840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10180	0	3	0.00	63818100	6258	36.64	10200	10330	10170	13230	7130	10180	10197.84	1.67	0	269	10466	10322	10236	10092	10006	10280	10050	34	3050	500	7120	10	1	6856330	698	6.60	0.85	12	0.09	1542.00	11948.00	17720	20230717	-42.55	10050	20231120	1.29	15200	-33.03	20240507	10100	0.79	20240607	17720	-42.55	20230717	10050	1.29	20231120	5.27	N	170790	500	34 억		114396	N	N	0	N	00	N
56	20240620	100837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10220	40	2	0.39	42572690	4174	24.44	10200	10270	10170	13230	7130	10180	10199.49	1.67	0	390	10466	10322	10236	10092	10006	10280	10050	34	3050	500	7120	10	1	6856330	701	6.63	0.86	12	0.06	1542.00	11948.00	17720	20230717	-42.33	10050	20231120	1.69	15200	-32.76	20240507	10100	1.19	20240607	17720	-42.33	20230717	10050	1.69	20231120	5.27	N	170790	500	34 억		114396	N	N	0	N	00	N
57	20240620	090843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10180	0	3	0.00	6348360	623	3.65	10200	10200	10180	13230	7130	10180	10189.98	1.67	0	-13	10466	10322	10236	10092	10006	10280	10050	34	3050	500	7120	10	1	6856330	698	6.60	0.85	12	0.01	1542.00	11948.00	17720	20230717	-42.55	10050	20231120	1.29	15200	-33.03	20240507	10100	0.79	20240607	17720	-42.55	20230717	10050	1.29	20231120	5.27	N	170790	500	34 억		114396	N	N	0	N	00	N
58	20240619	160834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10180	-10	5	-0.10	174916340	17079	179.25	10190	10380	10150	13240	7140	10190	10241.60	1.67	0	-476	10723	10456	10323	10056	9923	10390	9990	34	3050	500	7130	10	1	6856330	698	6.60	0.85	12	0.25	1542.00	11948.00	17720	20230717	-42.55	10050	20231120	1.29	15200	-33.03	20240507	10100	0.79	20240607	17720	-42.55	20230717	10050	1.29	20231120	5.27	N	170790	500	34 억		114349	N	N	0	N	00	N
59	20240619	150833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10190	0	3	0.00	135593030	13216	138.71	10190	10380	10150	13240	7140	10190	10259.76	1.67	0	-1134	10723	10456	10323	10056	9923	10390	9990	34	3050	500	7130	10	1	6856330	699	6.61	0.85	12	0.19	1542.00	11948.00	17720	20230717	-42.49	10050	20231120	1.39	15200	-32.96	20240507	10100	0.89	20240607	17720	-42.49	20230717	10050	1.39	20231120	5.27	N	170790	500	34 억		114349	N	N	0	N	00	N
60	20240619	140841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10200	10	2	0.10	111375940	10842	113.79	10190	10380	10150	13240	7140	10190	10272.64	1.67	0	-587	10723	10456	10323	10056	9923	10390	9990	34	3050	500	7130	10	1	6856330	699	6.61	0.85	12	0.16	1542.00	11948.00	17720	20230717	-42.44	10050	20231120	1.49	15200	-32.89	20240507	10100	0.99	20240607	17720	-42.44	20230717	10050	1.49	20231120	5.27	N	170790	500	34 억		114349	N	N	0	N	00	N
61	20240619	130831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10290	100	2	0.98	92777200	9019	94.66	10190	10380	10150	13240	7140	10190	10286.86	1.67	0	-395	10723	10456	10323	10056	9923	10390	9990	34	3050	500	7130	10	1	6856330	706	6.67	0.86	12	0.13	1542.00	11948.00	17720	20230717	-41.93	10050	20231120	2.39	15200	-32.30	20240507	10100	1.88	20240607	17720	-41.93	20230717	10050	2.39	20231120	5.27	N	170790	500	34 억		114349	N	N	0	N	00	N
62	20240619	120831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10250	60	2	0.59	82328790	8004	84.01	10190	10380	10150	13240	7140	10190	10285.96	1.67	0	-169	10723	10456	10323	10056	9923	10390	9990	34	3050	500	7130	10	1	6856330	703	6.65	0.86	12	0.12	1542.00	11948.00	17720	20230717	-42.16	10050	20231120	1.99	15200	-32.57	20240507	10100	1.49	20240607	17720	-42.16	20230717	10050	1.99	20231120	5.27	N	170790	500	34 억		114349	N	N	0	N	00	N
63	20240619	110835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10340	150	2	1.47	73409180	7136	74.90	10190	10380	10150	13240	7140	10190	10287.16	1.67	0	216	10723	10456	10323	10056	9923	10390	9990	34	3050	500	7130	10	1	6856330	709	6.71	0.87	12	0.10	1542.00	11948.00	17720	20230717	-41.65	10050	20231120	2.89	15200	-31.97	20240507	10100	2.38	20240607	17720	-41.65	20230717	10050	2.89	20231120	5.27	N	170790	500	34 억		114349	N	N	0	N	00	N
64	20240619	100836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10340	150	2	1.47	44756570	4366	45.82	10190	10380	10150	13240	7140	10190	10251.16	1.67	0	607	10723	10456	10323	10056	9923	10390	9990	34	3050	500	7130	10	1	6856330	709	6.71	0.87	12	0.06	1542.00	11948.00	17720	20230717	-41.65	10050	20231120	2.89	15200	-31.97	20240507	10100	2.38	20240607	17720	-41.65	20230717	10050	2.89	20231120	5.27	N	170790	500	34 억		114349	N	N	0	N	00	N
65	20240619	090841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10180	-10	5	-0.10	19792000	1943	20.39	10190	10210	10150	13240	7140	10190	10186.31	1.67	0	142	10723	10456	10323	10056	9923	10390	9990	34	3050	500	7130	10	1	6856330	698	6.60	0.85	12	0.03	1542.00	11948.00	17720	20230717	-42.55	10050	20231120	1.29	15200	-33.03	20240507	10100	0.79	20240607	17720	-42.55	20230717	10050	1.29	20231120	5.27	N	170790	500	34 억		114349	N	N	0	N	00	N
66	20240618	160830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10190	-310	5	-2.95	96967010	9426	136.02	10450	10590	10190	13650	7350	10500	10287.26	1.68	0	-870	10740	10620	10490	10370	10240	10555	10305	34	3150	500	7350	10	1	6856330	699	6.61	0.85	12	0.14	1542.00	11948.00	17720	20230717	-42.49	10050	20231120	1.39	15200	-32.96	20240507	10100	0.89	20240607	17720	-42.49	20230717	10050	1.39	20231120	5.26	N	170790	500	34 억		115219	N	N	0	N	00	N
67	20240618	150828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10310	-190	5	-1.81	88032690	8550	123.38	10450	10590	10200	13650	7350	10500	10296.22	1.68	0	-461	10740	10620	10490	10370	10240	10555	10305	34	3150	500	7350	10	1	6856330	707	6.69	0.86	12	0.12	1542.00	11948.00	17720	20230717	-41.82	10050	20231120	2.59	15200	-32.17	20240507	10100	2.08	20240607	17720	-41.82	20230717	10050	2.59	20231120	5.26	N	170790	500	34 억		115219	N	N	0	N	00	N
68	20240618	140830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10230	-270	5	-2.57	36459620	3504	50.56	10450	10590	10230	13650	7350	10500	10405.14	1.68	0	-1267	10740	10620	10490	10370	10240	10555	10305	34	3150	500	7350	10	1	6856330	701	6.63	0.86	12	0.05	1542.00	11948.00	17720	20230717	-42.27	10050	20231120	1.79	15200	-32.70	20240507	10100	1.29	20240607	17720	-42.27	20230717	10050	1.79	20231120	5.26	N	170790	500	34 억		115219	N	N	0	N	00	N
69	20240618	130834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10430	-70	5	-0.67	23366420	2236	32.27	10450	10590	10370	13650	7350	10500	10450.10	1.68	0	-1047	10740	10620	10490	10370	10240	10555	10305	34	3150	500	7350	10	1	6856330	715	6.76	0.87	12	0.03	1542.00	11948.00	17720	20230717	-41.14	10050	20231120	3.78	15200	-31.38	20240507	10100	3.27	20240607	17720	-41.14	20230717	10050	3.78	20231120	5.26	N	170790	500	34 억		115219	N	N	0	N	00	N
70	20240618	120832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10460	-40	5	-0.38	20624490	1972	28.46	10450	10590	10390	13650	7350	10500	10458.67	1.68	0	-1001	10740	10620	10490	10370	10240	10555	10305	34	3150	500	7350	10	1	6856330	717	6.78	0.88	12	0.03	1542.00	11948.00	17720	20230717	-40.97	10050	20231120	4.08	15200	-31.18	20240507	10100	3.56	20240607	17720	-40.97	20230717	10050	4.08	20231120	5.26	N	170790	500	34 억		115219	N	N	0	N	00	N
71	20240618	110830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10480	-20	5	-0.19	13908380	1327	19.15	10450	10590	10450	13650	7350	10500	10481.07	1.68	0	-658	10740	10620	10490	10370	10240	10555	10305	34	3150	500	7350	10	1	6856330	719	6.80	0.88	12	0.02	1542.00	11948.00	17720	20230717	-40.86	10050	20231120	4.28	15200	-31.05	20240507	10100	3.76	20240607	17720	-40.86	20230717	10050	4.28	20231120	5.26	N	170790	500	34 억		115219	N	N	0	N	00	N
72	20240618	100829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10500	0	3	0.00	9508920	907	13.09	10450	10590	10450	13650	7350	10500	10483.93	1.68	0	-419	10740	10620	10490	10370	10240	10555	10305	34	3150	500	7350	10	1	6856330	720	6.81	0.88	12	0.01	1542.00	11948.00	17720	20230717	-40.74	10050	20231120	4.48	15200	-30.92	20240507	10100	3.96	20240607	17720	-40.74	20230717	10050	4.48	20231120	5.26	N	170790	500	34 억		115219	N	N	0	N	00	N
73	20240618	090839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10530	30	2	0.29	3632540	347	5.01	10450	10590	10450	13650	7350	10500	10468.41	1.68	0	-279	10740	10620	10490	10370	10240	10555	10305	34	3150	500	7350	10	1	6856330	722	6.83	0.88	12	0.01	1542.00	11948.00	17720	20230717	-40.58	10050	20231120	4.78	15200	-30.72	20240507	10100	4.26	20240607	17720	-40.58	20230717	10050	4.78	20231120	5.26	N	170790	500	34 억		115219	N	N	0	N	00	N
74	20240617	160824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10500	-110	5	-1.04	72360650	6925	37.77	10510	10610	10360	13790	7430	10610	10449.19	1.70	0	-1319	11083	10846	10653	10416	10223	10750	10320	34	3180	500	7420	10	1	6856330	720	6.81	0.88	12	0.10	1542.00	11948.00	17720	20230717	-40.74	10050	20231120	4.48	15200	-30.92	20240507	10100	3.96	20240607	17720	-40.74	20230717	10050	4.48	20231120	5.23	N	170790	500	34 억		116826	N	N	0	N	00	N
75	20240617	150831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10430	-180	5	-1.70	65238680	6244	34.05	10510	10610	10360	13790	7430	10610	10448.22	1.70	0	-1202	11083	10846	10653	10416	10223	10750	10320	34	3180	500	7420	10	1	6856330	715	6.76	0.87	12	0.09	1542.00	11948.00	17720	20230717	-41.14	10050	20231120	3.78	15200	-31.38	20240507	10100	3.27	20240607	17720	-41.14	20230717	10050	3.78	20231120	5.23	N	170790	500	34 억		116826	N	N	0	N	00	N
76	20240617	140822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10470	-140	5	-1.32	30104240	2868	15.64	10510	10610	10440	13790	7430	10610	10496.60	1.70	0	-1165	11083	10846	10653	10416	10223	10750	10320	34	3180	500	7420	10	1	6856330	718	6.79	0.88	12	0.04	1542.00	11948.00	17720	20230717	-40.91	10050	20231120	4.18	15200	-31.12	20240507	10100	3.66	20240607	17720	-40.91	20230717	10050	4.18	20231120	5.23	N	170790	500	34 억		116826	N	N	0	N	00	N
77	20240617	130821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10500	-110	5	-1.04	25626710	2441	13.31	10510	10610	10450	13790	7430	10610	10498.45	1.70	0	-1004	11083	10846	10653	10416	10223	10750	10320	34	3180	500	7420	10	1	6856330	720	6.81	0.88	12	0.04	1542.00	11948.00	17720	20230717	-40.74	10050	20231120	4.48	15200	-30.92	20240507	10100	3.96	20240607	17720	-40.74	20230717	10050	4.48	20231120	5.23	N	170790	500	34 억		116826	N	N	0	N	00	N
78	20240617	120822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10510	-100	5	-0.94	21348610	2032	11.08	10510	10610	10450	13790	7430	10610	10506.21	1.70	0	-681	11083	10846	10653	10416	10223	10750	10320	34	3180	500	7420	10	1	6856330	721	6.82	0.88	12	0.03	1542.00	11948.00	17720	20230717	-40.69	10050	20231120	4.58	15200	-30.86	20240507	10100	4.06	20240607	17720	-40.69	20230717	10050	4.58	20231120	5.23	N	170790	500	34 억		116826	N	N	0	N	00	N
79	20240617	110815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10520	-90	5	-0.85	11729740	1115	6.08	10510	10610	10460	13790	7430	10610	10519.95	1.70	0	-465	11083	10846	10653	10416	10223	10750	10320	34	3180	500	7420	10	1	6856330	721	6.82	0.88	12	0.02	1542.00	11948.00	17720	20230717	-40.63	10050	20231120	4.68	15200	-30.79	20240507	10100	4.16	20240607	17720	-40.63	20230717	10050	4.68	20231120	5.23	N	170790	500	34 억		116826	N	N	0	N	00	N
80	20240617	100816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10580	-30	5	-0.28	9267890	882	4.81	10510	10610	10460	13790	7430	10610	10507.81	1.70	0	-465	11083	10846	10653	10416	10223	10750	10320	34	3180	500	7420	10	1	6856330	725	6.86	0.89	12	0.01	1542.00	11948.00	17720	20230717	-40.29	10050	20231120	5.27	15200	-30.39	20240507	10100	4.75	20240607	17720	-40.29	20230717	10050	5.27	20231120	5.23	N	170790	500	34 억		116826	N	N	0	N	00	N
81	20240617	090821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10470	-140	5	-1.32	7155770	682	3.72	10510	10610	10460	13790	7430	10610	10492.33	1.70	0	-442	11083	10846	10653	10416	10223	10750	10320	34	3180	500	7420	10	1	6856330	718	6.79	0.88	12	0.01	1542.00	11948.00	17720	20230717	-40.91	10050	20231120	4.18	15200	-31.12	20240507	10100	3.66	20240607	17720	-40.91	20230717	10050	4.18	20231120	5.23	N	170790	500	34 억		116826	N	N	0	N	00	N
82	20240614	160709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10610	-40	5	-0.38	193966340	18262	272.97	10890	10890	10460	13840	7460	10650	10621.31	1.77	0	-4684	10783	10716	10613	10546	10443	10665	10495	34	3190	500	7450	10	1	6856330	727	6.88	0.89	12	0.27	1542.00	11948.00	17720	20230717	-40.12	10050	20231120	5.57	15200	-30.20	20240507	10100	5.05	20240607	17720	-40.12	20230717	10050	5.57	20231120	5.18	N	170790	500	34 억		121510	N	N	0	N	00	N
83	20240614	150711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10630	-20	5	-0.19	180113660	16952	253.39	10890	10890	10460	13840	7460	10650	10624.92	1.77	0	-4098	10783	10716	10613	10546	10443	10665	10495	34	3190	500	7450	10	1	6856330	729	6.89	0.89	12	0.25	1542.00	11948.00	17720	20230717	-40.01	10050	20231120	5.77	15200	-30.07	20240507	10100	5.25	20240607	17720	-40.01	20230717	10050	5.77	20231120	5.18	N	170790	500	34 억		121510	N	N	0	N	00	N
84	20240614	140710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10550	-100	5	-0.94	158035640	14859	222.11	10890	10890	10460	13840	7460	10650	10635.68	1.77	0	-3454	10783	10716	10613	10546	10443	10665	10495	34	3190	500	7450	10	1	6856330	723	6.84	0.88	12	0.22	1542.00	11948.00	17720	20230717	-40.46	10050	20231120	4.98	15200	-30.59	20240507	10100	4.46	20240607	17720	-40.46	20230717	10050	4.98	20231120	5.18	N	170790	500	34 억		121510	N	N	0	N	00	N
85	20240614	130713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10580	-70	5	-0.66	129619000	12165	181.84	10890	10890	10460	13840	7460	10650	10655.08	1.77	0	-4476	10783	10716	10613	10546	10443	10665	10495	34	3190	500	7450	10	1	6856330	725	6.86	0.89	12	0.18	1542.00	11948.00	17720	20230717	-40.29	10050	20231120	5.27	15200	-30.39	20240507	10100	4.75	20240607	17720	-40.29	20230717	10050	5.27	20231120	5.18	N	170790	500	34 억		121510	N	N	0	N	00	N
86	20240614	120714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10590	-60	5	-0.56	124380640	11671	174.45	10890	10890	10460	13840	7460	10650	10657.24	1.77	0	-4256	10783	10716	10613	10546	10443	10665	10495	34	3190	500	7450	10	1	6856330	726	6.87	0.89	12	0.17	1542.00	11948.00	17720	20230717	-40.24	10050	20231120	5.37	15200	-30.33	20240507	10100	4.85	20240607	17720	-40.24	20230717	10050	5.37	20231120	5.18	N	170790	500	34 억		121510	N	N	0	N	00	N
87	20240614	110807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10590	-60	5	-0.56	109838140	10298	153.93	10890	10890	10460	13840	7460	10650	10665.97	1.77	0	-3754	10783	10716	10613	10546	10443	10665	10495	34	3190	500	7450	10	1	6856330	726	6.87	0.89	12	0.15	1542.00	11948.00	17720	20230717	-40.24	10050	20231120	5.37	15200	-30.33	20240507	10100	4.85	20240607	17720	-40.24	20230717	10050	5.37	20231120	5.18	N	170790	500	34 억		121510	N	N	0	N	00	N
88	20240614	100806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10640	-10	5	-0.09	71310480	6693	100.04	10890	10890	10460	13840	7460	10650	10654.49	1.77	0	-1805	10783	10716	10613	10546	10443	10665	10495	34	3190	500	7450	10	1	6856330	730	6.90	0.89	12	0.10	1542.00	11948.00	17720	20230717	-39.95	10050	20231120	5.87	15200	-30.00	20240507	10100	5.35	20240607	17720	-39.95	20230717	10050	5.87	20231120	5.18	N	170790	500	34 억		121510	N	N	0	N	00	N
89	20240614	090811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10510	-140	5	-1.31	50449010	4711	70.42	10890	10890	10480	13840	7460	10650	10708.77	1.77	0	-1157	10783	10716	10613	10546	10443	10665	10495	34	3190	500	7450	10	1	6856330	721	6.82	0.88	12	0.07	1542.00	11948.00	17720	20230717	-40.69	10050	20231120	4.58	15200	-30.86	20240507	10100	4.06	20240607	17720	-40.69	20230717	10050	4.58	20231120	5.18	N	170790	500	34 억		121510	N	N	0	N	00	N
90	20240613	160759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10650	10	2	0.09	70290260	6639	32.27	10670	10680	10510	13830	7450	10640	10587.48	1.80	0	-2081	10973	10806	10523	10356	10073	10890	10440	34	3190	500	7440	10	1	6856330	730	6.91	0.89	12	0.10	1542.00	11948.00	17720	20230717	-39.90	10050	20231120	5.97	15200	-29.93	20240507	10100	5.45	20240607	17720	-39.90	20230717	10050	5.97	20231120	5.18	N	170790	500	34 억		123610	N	N	0	N	00	N
91	20240613	150811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10610	-30	5	-0.28	66576160	6290	30.57	10670	10680	10510	13830	7450	10640	10584.45	1.80	0	-2011	10973	10806	10523	10356	10073	10890	10440	34	3190	500	7440	10	1	6856330	727	6.88	0.89	12	0.09	1542.00	11948.00	17720	20230717	-40.12	10050	20231120	5.57	15200	-30.20	20240507	10100	5.05	20240607	17720	-40.12	20230717	10050	5.57	20231120	5.18	N	170790	500	34 억		123610	N	N	0	N	00	N
92	20240613	140804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10580	-60	5	-0.56	56720380	5361	26.06	10670	10680	10510	13830	7450	10640	10580.19	1.80	0	-1415	10973	10806	10523	10356	10073	10890	10440	34	3190	500	7440	10	1	6856330	725	6.86	0.89	12	0.08	1542.00	11948.00	17720	20230717	-40.29	10050	20231120	5.27	15200	-30.39	20240507	10100	4.75	20240607	17720	-40.29	20230717	10050	5.27	20231120	5.18	N	170790	500	34 억		123610	N	N	0	N	00	N
93	20240613	130804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10630	-10	5	-0.09	51767600	4892	23.78	10670	10680	10510	13830	7450	10640	10582.09	1.80	0	-1051	10973	10806	10523	10356	10073	10890	10440	34	3190	500	7440	10	1	6856330	729	6.89	0.89	12	0.07	1542.00	11948.00	17720	20230717	-40.01	10050	20231120	5.77	15200	-30.07	20240507	10100	5.25	20240607	17720	-40.01	20230717	10050	5.77	20231120	5.18	N	170790	500	34 억		123610	N	N	0	N	00	N
94	20240613	120806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10650	10	2	0.09	50301410	4754	23.11	10670	10680	10510	13830	7450	10640	10580.86	1.80	0	-1028	10973	10806	10523	10356	10073	10890	10440	34	3190	500	7440	10	1	6856330	730	6.91	0.89	12	0.07	1542.00	11948.00	17720	20230717	-39.90	10050	20231120	5.97	15200	-29.93	20240507	10100	5.45	20240607	17720	-39.90	20230717	10050	5.97	20231120	5.18	N	170790	500	34 억		123610	N	N	0	N	00	N
95	20240613	110759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10600	-40	5	-0.38	32463700	3067	14.91	10670	10680	10510	13830	7450	10640	10584.84	1.80	0	-669	10973	10806	10523	10356	10073	10890	10440	34	3190	500	7440	10	1	6856330	727	6.87	0.89	12	0.04	1542.00	11948.00	17720	20230717	-40.18	10050	20231120	5.47	15200	-30.26	20240507	10100	4.95	20240607	17720	-40.18	20230717	10050	5.47	20231120	5.18	N	170790	500	34 억		123610	N	N	0	N	00	N
96	20240613	100758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10580	-60	5	-0.56	19242060	1818	8.84	10670	10680	10510	13830	7450	10640	10584.19	1.80	0	-281	10973	10806	10523	10356	10073	10890	10440	34	3190	500	7440	10	1	6856330	725	6.86	0.89	12	0.03	1542.00	11948.00	17720	20230717	-40.29	10050	20231120	5.27	15200	-30.39	20240507	10100	4.75	20240607	17720	-40.29	20230717	10050	5.27	20231120	5.18	N	170790	500	34 억		123610	N	N	0	N	00	N
97	20240613	090807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10660	20	2	0.19	6921500	650	3.16	10670	10680	10540	13830	7450	10640	10648.46	1.80	0	-6	10973	10806	10523	10356	10073	10890	10440	34	3190	500	7440	10	1	6856330	731	6.91	0.89	12	0.01	1542.00	11948.00	17720	20230717	-39.84	10050	20231120	6.07	15200	-29.87	20240507	10100	5.54	20240607	17720	-39.84	20230717	10050	6.07	20231120	5.18	N	170790	500	34 억		123610	N	N	0	N	00	N
98	20240612	160752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10640	350	2	3.40	213079070	20394	236.92	10420	10690	10240	13370	7210	10290	10446.85	1.78	0	-728	10543	10416	10323	10196	10103	10480	10260	34	3080	500	7200	10	1	6856330	730	6.90	0.89	12	0.30	1542.00	11948.00	17720	20230717	-39.95	10050	20231120	5.87	15200	-30.00	20240507	10100	5.35	20240607	17720	-39.95	20230717	10050	5.87	20231120	5.19	N	170790	500	34 억		122139	N	N	0	N	00	N
99	20240612	150803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10520	230	2	2.24	170057380	16339	189.81	10420	10540	10240	13370	7210	10290	10408.07	1.78	0	-2077	10543	10416	10323	10196	10103	10480	10260	34	3080	500	7200	10	1	6856330	721	6.82	0.88	12	0.24	1542.00	11948.00	17720	20230717	-40.63	10050	20231120	4.68	15200	-30.79	20240507	10100	4.16	20240607	17720	-40.63	20230717	10050	4.68	20231120	5.19	N	170790	500	34 억		122139	N	N	0	N	00	N
100	20240612	140756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10450	160	2	1.55	133804500	12872	149.54	10420	10510	10240	13370	7210	10290	10395.00	1.78	0	-2569	10543	10416	10323	10196	10103	10480	10260	34	3080	500	7200	10	1	6856330	716	6.78	0.87	12	0.19	1542.00	11948.00	17720	20230717	-41.03	10050	20231120	3.98	15200	-31.25	20240507	10100	3.47	20240607	17720	-41.03	20230717	10050	3.98	20231120	5.19	N	170790	500	34 억		122139	N	N	0	N	00	N
101	20240612	130759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10470	180	2	1.75	119572370	11511	133.72	10420	10510	10240	13370	7210	10290	10387.66	1.78	0	-2891	10543	10416	10323	10196	10103	10480	10260	34	3080	500	7200	10	1	6856330	718	6.79	0.88	12	0.17	1542.00	11948.00	17720	20230717	-40.91	10050	20231120	4.18	15200	-31.12	20240507	10100	3.66	20240607	17720	-40.91	20230717	10050	4.18	20231120	5.19	N	170790	500	34 억		122139	N	N	0	N	00	N
102	20240612	120755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10450	160	2	1.55	89170520	8611	100.03	10420	10500	10240	13370	7210	10290	10355.42	1.78	0	-2123	10543	10416	10323	10196	10103	10480	10260	34	3080	500	7200	10	1	6856330	716	6.78	0.87	12	0.13	1542.00	11948.00	17720	20230717	-41.03	10050	20231120	3.98	15200	-31.25	20240507	10100	3.47	20240607	17720	-41.03	20230717	10050	3.98	20231120	5.19	N	170790	500	34 억		122139	N	N	0	N	00	N
103	20240612	110755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10320	30	2	0.29	41523710	4025	46.76	10420	10420	10240	13370	7210	10290	10316.45	1.78	0	-1704	10543	10416	10323	10196	10103	10480	10260	34	3080	500	7200	10	1	6856330	708	6.69	0.86	12	0.06	1542.00	11948.00	17720	20230717	-41.76	10050	20231120	2.69	15200	-32.11	20240507	10100	2.18	20240607	17720	-41.76	20230717	10050	2.69	20231120	5.19	N	170790	500	34 억		122139	N	N	0	N	00	N
104	20240612	100758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10340	50	2	0.49	13729370	1331	15.46	10420	10420	10240	13370	7210	10290	10315.08	1.78	0	-290	10543	10416	10323	10196	10103	10480	10260	34	3080	500	7200	10	1	6856330	709	6.71	0.87	12	0.02	1542.00	11948.00	17720	20230717	-41.65	10050	20231120	2.89	15200	-31.97	20240507	10100	2.38	20240607	17720	-41.65	20230717	10050	2.89	20231120	5.19	N	170790	500	34 억		122139	N	N	0	N	00	N
105	20240612	090757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10360	70	2	0.68	5763900	561	6.52	10420	10420	10240	13370	7210	10290	10274.33	1.78	0	163	10543	10416	10323	10196	10103	10480	10260	34	3080	500	7200	10	1	6856330	710	6.72	0.87	12	0.01	1542.00	11948.00	17720	20230717	-41.53	10050	20231120	3.08	15200	-31.84	20240507	10100	2.57	20240607	17720	-41.53	20230717	10050	3.08	20231120	5.19	N	170790	500	34 억		122139	N	N	0	N	00	N
106	20240610	160750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10250	-50	5	-0.49	98040600	9602	12.72	10300	10350	10120	13390	7210	10300	10210.41	1.76	0	1887	10686	10492	10296	10102	9906	10395	10005	34	3090	500	7210	10	1	6856330	703	6.65	0.86	12	0.14	1542.00	11948.00	17720	20230717	-42.16	10050	20231120	1.99	15200	-32.57	20240507	10100	1.49	20240607	17720	-42.16	20230717	10050	1.99	20231120	4.87	N	170790	500	34 억		120527	N	N	0	N	00	N
107	20240610	150758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10260	-40	5	-0.39	94432860	9250	12.25	10300	10350	10120	13390	7210	10300	10208.96	1.76	0	1911	10686	10492	10296	10102	9906	10395	10005	34	3090	500	7210	10	1	6856330	703	6.65	0.86	12	0.13	1542.00	11948.00	17720	20230717	-42.10	10050	20231120	2.09	15200	-32.50	20240507	10100	1.58	20240607	17720	-42.10	20230717	10050	2.09	20231120	4.87	N	170790	500	34 억		120527	N	N	0	N	00	N
108	20240610	140752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10240	-60	5	-0.58	62393500	6116	8.10	10300	10350	10120	13390	7210	10300	10201.68	1.76	0	649	10686	10492	10296	10102	9906	10395	10005	34	3090	500	7210	10	1	6856330	702	6.64	0.86	12	0.09	1542.00	11948.00	17720	20230717	-42.21	10050	20231120	1.89	15200	-32.63	20240507	10100	1.39	20240607	17720	-42.21	20230717	10050	1.89	20231120	4.87	N	170790	500	34 억		120527	N	N	0	N	00	N
109	20240610	130750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10280	-20	5	-0.19	59512280	5835	7.73	10300	10350	10120	13390	7210	10300	10199.19	1.76	0	613	10686	10492	10296	10102	9906	10395	10005	34	3090	500	7210	10	1	6856330	705	6.67	0.86	12	0.09	1542.00	11948.00	17720	20230717	-41.99	10050	20231120	2.29	15200	-32.37	20240507	10100	1.78	20240607	17720	-41.99	20230717	10050	2.29	20231120	4.87	N	170790	500	34 억		120527	N	N	0	N	00	N
110	20240610	120752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10230	-70	5	-0.68	43106790	4222	5.59	10300	10350	10130	13390	7210	10300	10210.04	1.76	0	458	10686	10492	10296	10102	9906	10395	10005	34	3090	500	7210	10	1	6856330	701	6.63	0.86	12	0.06	1542.00	11948.00	17720	20230717	-42.27	10050	20231120	1.79	15200	-32.70	20240507	10100	1.29	20240607	17720	-42.27	20230717	10050	1.79	20231120	4.87	N	170790	500	34 억		120527	N	N	0	N	00	N
111	20240610	110754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10250	-50	5	-0.49	27295330	2668	3.53	10300	10350	10190	13390	7210	10300	10230.63	1.76	0	146	10686	10492	10296	10102	9906	10395	10005	34	3090	500	7210	10	1	6856330	703	6.65	0.86	12	0.04	1542.00	11948.00	17720	20230717	-42.16	10050	20231120	1.99	15200	-32.57	20240507	10100	1.49	20240607	17720	-42.16	20230717	10050	1.99	20231120	4.87	N	170790	500	34 억		120527	N	N	0	N	00	N
112	20240610	100752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10240	-60	5	-0.58	17290630	1687	2.23	10300	10350	10190	13390	7210	10300	10249.34	1.76	0	-184	10686	10492	10296	10102	9906	10395	10005	34	3090	500	7210	10	1	6856330	702	6.64	0.86	12	0.02	1542.00	11948.00	17720	20230717	-42.21	10050	20231120	1.89	15200	-32.63	20240507	10100	1.39	20240607	17720	-42.21	20230717	10050	1.89	20231120	4.87	N	170790	500	34 억		120527	N	N	0	N	00	N
113	20240610	090757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10210	-90	5	-0.87	8652630	842	1.12	10300	10350	10200	13390	7210	10300	10276.28	1.76	0	-183	10686	10492	10296	10102	9906	10395	10005	34	3090	500	7210	10	1	6856330	700	6.62	0.85	12	0.01	1542.00	11948.00	17720	20230717	-42.38	10050	20231120	1.59	15200	-32.83	20240507	10100	1.09	20240607	17720	-42.38	20230717	10050	1.59	20231120	4.87	N	170790	500	34 억		120527	N	N	0	N	00	N
114	20240607	160818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10300	-190	5	-1.81	768163640	75470	145.87	10490	10490	10100	13630	7350	10490	10178.39	1.61	0	9317	10963	10726	10493	10256	10023	10610	10140	34	3140	500	7340	10	1	6856330	706	6.68	0.86	12	1.10	1542.00	11948.00	17720	20230717	-41.87	10050	20231120	2.49	15200	-32.24	20240507	10100	1.98	20240607	17720	-41.87	20230717	10050	2.49	20231120	4.88	N	170790	500	34 억		110713	N	N	0	N	00	N
115	20240607	150824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10230	-260	5	-2.48	746026870	73319	141.71	10490	10490	10100	13630	7350	10490	10175.08	1.61	0	9939	10963	10726	10493	10256	10023	10610	10140	34	3140	500	7340	10	1	6856330	701	6.63	0.86	12	1.07	1542.00	11948.00	17720	20230717	-42.27	10050	20231120	1.79	15200	-32.70	20240507	10100	1.29	20240607	17720	-42.27	20230717	10050	1.79	20231120	4.88	N	170790	500	34 억		110713	N	N	0	N	00	N
116	20240607	140818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10110	-380	5	-3.62	647569730	63594	122.91	10490	10490	10110	13630	7350	10490	10182.87	1.61	0	7267	10963	10726	10493	10256	10023	10610	10140	34	3140	500	7340	10	1	6856330	693	6.56	0.85	12	0.93	1542.00	11948.00	17720	20230717	-42.95	10050	20231120	0.60	15200	-33.49	20240507	10110	0.00	20240607	17720	-42.95	20230717	10050	0.60	20231120	4.88	N	170790	500	34 억		110713	N	N	0	N	00	N
117	20240607	130813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10140	-350	5	-3.34	487020570	47738	92.27	10490	10490	10140	13630	7350	10490	10201.95	1.61	0	5293	10963	10726	10493	10256	10023	10610	10140	34	3140	500	7340	10	1	6856330	695	6.58	0.85	12	0.70	1542.00	11948.00	17720	20230717	-42.78	10050	20231120	0.90	15200	-33.29	20240507	10140	0.00	20240607	17720	-42.78	20230717	10050	0.90	20231120	4.88	N	170790	500	34 억		110713	N	N	0	N	00	N
118	20240607	120818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10150	-340	5	-3.24	397723940	38937	75.26	10490	10490	10140	13630	7350	10490	10214.55	1.61	0	4269	10963	10726	10493	10256	10023	10610	10140	34	3140	500	7340	10	1	6856330	696	6.58	0.85	12	0.57	1542.00	11948.00	17720	20230717	-42.72	10050	20231120	1.00	15200	-33.22	20240507	10140	0.10	20240607	17720	-42.72	20230717	10050	1.00	20231120	4.88	N	170790	500	34 억		110713	N	N	0	N	00	N
119	20240607	110805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10140	-350	5	-3.34	322637510	31542	60.96	10490	10490	10140	13630	7350	10490	10228.82	1.61	0	3884	10963	10726	10493	10256	10023	10610	10140	34	3140	500	7340	10	1	6856330	695	6.58	0.85	12	0.46	1542.00	11948.00	17720	20230717	-42.78	10050	20231120	0.90	15200	-33.29	20240507	10140	0.00	20240607	17720	-42.78	20230717	10050	0.90	20231120	4.88	N	170790	500	34 억		110713	N	N	0	N	00	N
120	20240607	100819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10240	-250	5	-2.38	199168600	19415	37.52	10490	10490	10160	13630	7350	10490	10258.49	1.61	0	2120	10963	10726	10493	10256	10023	10610	10140	34	3140	500	7340	10	1	6856330	702	6.64	0.86	12	0.28	1542.00	11948.00	17720	20230717	-42.21	10050	20231120	1.89	15200	-32.63	20240507	10160	0.79	20240607	17720	-42.21	20230717	10050	1.89	20231120	4.88	N	170790	500	34 억		110713	N	N	0	N	00	N
121	20240607	090817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10470	-20	5	-0.19	9398740	896	1.73	10490	10490	10470	13630	7350	10490	10489.67	1.61	0	-546	10963	10726	10493	10256	10023	10610	10140	34	3140	500	7340	10	1	6856330	718	6.79	0.88	12	0.01	1542.00	11948.00	17720	20230717	-40.91	10050	20231120	4.18	15200	-31.12	20240507	10260	2.05	20240605	17720	-40.91	20230717	10050	4.18	20231120	4.88	N	170790	500	34 억		110713	N	N	0	N	00	N
122	20240605	160815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10490	-230	5	-2.15	536395200	51729	362.68	10730	10730	10260	13930	7510	10720	10369.33	1.66	0	-2709	11026	10872	10726	10572	10426	10800	10500	34	3210	500	7500	10	1	6856330	719	6.80	0.88	12	0.75	1542.00	11948.00	17720	20230717	-40.80	10050	20231120	4.38	15200	-30.99	20240507	10260	2.24	20240605	17720	-40.80	20230717	10050	4.38	20231120	4.88	N	170790	500	34 억		113860	N	N	0	N	00	N
123	20240605	150811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10380	-340	5	-3.17	518284030	49993	350.51	10730	10730	10260	13930	7510	10720	10367.13	1.66	0	-3386	11026	10872	10726	10572	10426	10800	10500	34	3210	500	7500	10	1	6856330	712	6.73	0.87	12	0.73	1542.00	11948.00	17720	20230717	-41.42	10050	20231120	3.28	15200	-31.71	20240507	10260	1.17	20240605	17720	-41.42	20230717	10050	3.28	20231120	4.88	N	170790	500	34 억		113860	N	N	0	N	00	N
124	20240605	140814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10330	-390	5	-3.64	477224990	46020	322.65	10730	10730	10260	13930	7510	10720	10369.95	1.66	0	-4668	11026	10872	10726	10572	10426	10800	10500	34	3210	500	7500	10	1	6856330	708	6.70	0.86	12	0.67	1542.00	11948.00	17720	20230717	-41.70	10050	20231120	2.79	15200	-32.04	20240507	10260	0.68	20240605	17720	-41.70	20230717	10050	2.79	20231120	4.88	N	170790	500	34 억		113860	N	N	0	N	00	N
125	20240605	130814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10320	-400	5	-3.73	411173630	39613	277.73	10730	10730	10260	13930	7510	10720	10379.76	1.66	0	-5959	11026	10872	10726	10572	10426	10800	10500	34	3210	500	7500	10	1	6856330	708	6.69	0.86	12	0.58	1542.00	11948.00	17720	20230717	-41.76	10050	20231120	2.69	15200	-32.11	20240507	10260	0.58	20240605	17720	-41.76	20230717	10050	2.69	20231120	4.88	N	170790	500	34 억		113860	N	N	0	N	00	N
126	20240605	120811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10330	-390	5	-3.64	338059560	32515	227.97	10730	10730	10260	13930	7510	10720	10397.03	1.66	0	-5686	11026	10872	10726	10572	10426	10800	10500	34	3210	500	7500	10	1	6856330	708	6.70	0.86	12	0.47	1542.00	11948.00	17720	20230717	-41.70	10050	20231120	2.79	15200	-32.04	20240507	10260	0.68	20240605	17720	-41.70	20230717	10050	2.79	20231120	4.88	N	170790	500	34 억		113860	N	N	0	N	00	N
127	20240605	110812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10340	-380	5	-3.54	299397120	28773	201.73	10730	10730	10260	13930	7510	10720	10405.49	1.66	0	-5501	11026	10872	10726	10572	10426	10800	10500	34	3210	500	7500	10	1	6856330	709	6.71	0.87	12	0.42	1542.00	11948.00	17720	20230717	-41.65	10050	20231120	2.89	15200	-31.97	20240507	10260	0.78	20240605	17720	-41.65	20230717	10050	2.89	20231120	4.88	N	170790	500	34 억		113860	N	N	0	N	00	N
128	20240605	100811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10430	-290	5	-2.71	179031450	17107	119.94	10730	10730	10340	13930	7510	10720	10465.39	1.66	0	-5877	11026	10872	10726	10572	10426	10800	10500	34	3210	500	7500	10	1	6856330	715	6.76	0.87	12	0.25	1542.00	11948.00	17720	20230717	-41.14	10050	20231120	3.78	15200	-31.38	20240507	10320	1.07	20240105	17720	-41.14	20230717	10050	3.78	20231120	4.88	N	170790	500	34 억		113860	N	N	0	N	00	N
129	20240605	090810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10640	-80	5	-0.75	5603110	527	3.69	10730	10730	10610	13930	7510	10720	10632.09	1.66	0	82	11026	10872	10726	10572	10426	10800	10500	34	3210	500	7500	10	1	6856330	730	6.90	0.89	12	0.01	1542.00	11948.00	17720	20230717	-39.95	10050	20231120	5.87	15200	-30.00	20240507	10320	3.10	20240105	17720	-39.95	20230717	10050	5.87	20231120	4.88	N	170790	500	34 억		113860	N	N	0	N	00	N
130	20240604	160805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10720	-130	5	-1.20	152119170	14211	325.27	10860	10880	10580	14100	7600	10850	10704.33	1.72	0	-3465	11050	10950	10800	10700	10550	10875	10625	34	3250	500	7590	10	1	6856330	735	6.95	0.90	12	0.21	1542.00	11948.00	17720	20230717	-39.50	10050	20231120	6.67	15200	-29.47	20240507	10320	3.88	20240105	17720	-39.50	20230717	10050	6.67	20231120	5.00	N	170790	500	34 억		117794	N	N	0	N	00	N
131	20240604	150805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10650	-200	5	-1.84	148226230	13846	316.91	10860	10880	10580	14100	7600	10850	10705.35	1.72	0	-3224	11050	10950	10800	10700	10550	10875	10625	34	3250	500	7590	10	1	6856330	730	6.91	0.89	12	0.20	1542.00	11948.00	17720	20230717	-39.90	10050	20231120	5.97	15200	-29.93	20240507	10320	3.20	20240105	17720	-39.90	20230717	10050	5.97	20231120	5.00	N	170790	500	34 억		117794	N	N	0	N	00	N
132	20240604	140807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10670	-180	5	-1.66	110946580	10339	236.64	10860	10880	10650	14100	7600	10850	10730.88	1.72	0	-614	11050	10950	10800	10700	10550	10875	10625	34	3250	500	7590	10	1	6856330	732	6.92	0.89	12	0.15	1542.00	11948.00	17720	20230717	-39.79	10050	20231120	6.17	15200	-29.80	20240507	10320	3.39	20240105	17720	-39.79	20230717	10050	6.17	20231120	5.00	N	170790	500	34 억		117794	N	N	0	N	00	N
133	20240604	130804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10860	10	2	0.09	46605140	4324	98.97	10860	10880	10700	14100	7600	10850	10778.25	1.72	0	-357	11050	10950	10800	10700	10550	10875	10625	34	3250	500	7590	10	1	6856330	745	7.04	0.91	12	0.06	1542.00	11948.00	17720	20230717	-38.71	10050	20231120	8.06	15200	-28.55	20240507	10320	5.23	20240105	17720	-38.71	20230717	10050	8.06	20231120	5.00	N	170790	500	34 억		117794	N	N	0	N	00	N
134	20240604	120802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10830	-20	5	-0.18	31138320	2898	66.33	10860	10860	10700	14100	7600	10850	10744.76	1.72	0	-115	11050	10950	10800	10700	10550	10875	10625	34	3250	500	7590	10	1	6856330	743	7.02	0.91	12	0.04	1542.00	11948.00	17720	20230717	-38.88	10050	20231120	7.76	15200	-28.75	20240507	10320	4.94	20240105	17720	-38.88	20230717	10050	7.76	20231120	5.00	N	170790	500	34 억		117794	N	N	0	N	00	N
135	20240604	110759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10750	-100	5	-0.92	27096330	2523	57.75	10860	10860	10700	14100	7600	10850	10739.73	1.72	0	-67	11050	10950	10800	10700	10550	10875	10625	34	3250	500	7590	10	1	6856330	737	6.97	0.90	12	0.04	1542.00	11948.00	17720	20230717	-39.33	10050	20231120	6.97	15200	-29.28	20240507	10320	4.17	20240105	17720	-39.33	20230717	10050	6.97	20231120	5.00	N	170790	500	34 억		117794	N	N	0	N	00	N
136	20240604	100801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10760	-90	5	-0.83	17965080	1672	38.27	10860	10860	10700	14100	7600	10850	10744.67	1.72	0	-11	11050	10950	10800	10700	10550	10875	10625	34	3250	500	7590	10	1	6856330	738	6.98	0.90	12	0.02	1542.00	11948.00	17720	20230717	-39.28	10050	20231120	7.06	15200	-29.21	20240507	10320	4.26	20240105	17720	-39.28	20230717	10050	7.06	20231120	5.00	N	170790	500	34 억		117794	N	N	0	N	00	N
137	20240604	090802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10840	-10	5	-0.09	10405940	967	22.13	10860	10860	10720	14100	7600	10850	10761.05	1.72	0	72	11050	10950	10800	10700	10550	10875	10625	34	3250	500	7590	10	1	6856330	743	7.03	0.91	12	0.01	1542.00	11948.00	17720	20230717	-38.83	10050	20231120	7.86	15200	-28.68	20240507	10320	5.04	20240105	17720	-38.83	20230717	10050	7.86	20231120	5.00	N	170790	500	34 억		117794	N	N	0	N	00	N
138	20240603	160753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10850	20	2	0.18	47162070	4369	29.00	10900	10900	10650	14070	7590	10830	10794.71	1.75	0	-1890	11043	10936	10773	10666	10503	10855	10585	34	3240	500	7580	10	1	6856330	744	7.04	0.91	12	0.06	1542.00	11948.00	17720	20230717	-38.77	10050	20231120	7.96	15200	-28.62	20240507	10320	5.14	20240105	17720	-38.77	20230717	10050	7.96	20231120	5.01	N	170790	500	34 억		119684	N	N	0	N	00	N
139	20240603	150754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10850	20	2	0.18	45328700	4200	27.88	10900	10900	10650	14070	7590	10830	10792.55	1.75	0	-1861	11043	10936	10773	10666	10503	10855	10585	34	3240	500	7580	10	1	6856330	744	7.04	0.91	12	0.06	1542.00	11948.00	17720	20230717	-38.77	10050	20231120	7.96	15200	-28.62	20240507	10320	5.14	20240105	17720	-38.77	20230717	10050	7.96	20231120	5.01	N	170790	500	34 억		119684	N	N	0	N	00	N
140	20240603	140753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10870	40	2	0.37	37154880	3446	22.87	10900	10900	10650	14070	7590	10830	10782.03	1.75	0	-1731	11043	10936	10773	10666	10503	10855	10585	34	3240	500	7580	10	1	6856330	745	7.05	0.91	12	0.05	1542.00	11948.00	17720	20230717	-38.66	10050	20231120	8.16	15200	-28.49	20240507	10320	5.33	20240105	17720	-38.66	20230717	10050	8.16	20231120	5.01	N	170790	500	34 억		119684	N	N	0	N	00	N
141	20240603	130754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10830	0	3	0.00	29222580	2715	18.02	10900	10900	10650	14070	7590	10830	10763.38	1.75	0	-1217	11043	10936	10773	10666	10503	10855	10585	34	3240	500	7580	10	1	6856330	743	7.02	0.91	12	0.04	1542.00	11948.00	17720	20230717	-38.88	10050	20231120	7.76	15200	-28.75	20240507	10320	4.94	20240105	17720	-38.88	20230717	10050	7.76	20231120	5.01	N	170790	500	34 억		119684	N	N	0	N	00	N
142	20240603	120753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10820	-10	5	-0.09	26894310	2500	16.59	10900	10900	10650	14070	7590	10830	10757.72	1.75	0	-1217	11043	10936	10773	10666	10503	10855	10585	34	3240	500	7580	10	1	6856330	742	7.02	0.91	12	0.04	1542.00	11948.00	17720	20230717	-38.94	10050	20231120	7.66	15200	-28.82	20240507	10320	4.84	20240105	17720	-38.94	20230717	10050	7.66	20231120	5.01	N	170790	500	34 억		119684	N	N	0	N	00	N
143	20240603	110748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10740	-90	5	-0.83	22755390	2115	14.04	10900	10900	10650	14070	7590	10830	10759.05	1.75	0	-1196	11043	10936	10773	10666	10503	10855	10585	34	3240	500	7580	10	1	6856330	736	6.96	0.90	12	0.03	1542.00	11948.00	17720	20230717	-39.39	10050	20231120	6.87	15200	-29.34	20240507	10320	4.07	20240105	17720	-39.39	20230717	10050	6.87	20231120	5.01	N	170790	500	34 억		119684	N	N	0	N	00	N
144	20240603	100745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10730	-100	5	-0.92	9422260	876	5.81	10900	10900	10650	14070	7590	10830	10756.00	1.75	0	-376	11043	10936	10773	10666	10503	10855	10585	34	3240	500	7580	10	1	6856330	736	6.96	0.90	12	0.01	1542.00	11948.00	17720	20230717	-39.45	10050	20231120	6.77	15200	-29.41	20240507	10320	3.97	20240105	17720	-39.45	20230717	10050	6.77	20231120	5.01	N	170790	500	34 억		119684	N	N	0	N	00	N
145	20240603	090745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10880	50	2	0.46	1264120	116	0.77	10900	10900	10880	14070	7590	10830	10897.59	1.75	0	0	11043	10936	10773	10666	10503	10855	10585	34	3240	500	7580	10	1	6856330	746	7.06	0.91	12	0.00	1542.00	11948.00	17720	20230717	-38.60	10050	20231120	8.26	15200	-28.42	20240507	10320	5.43	20240105	17720	-38.60	20230717	10050	8.26	20231120	5.01	N	170790	500	34 억		119684	N	N	0	N	00	N