KissMeData/015710/price/prices-20240501.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	20240531	160323	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4290	10	2	0.23	59442240	13803	72.62	4280	4345	4280	5560	3000	4280	4306.47	0.71	0	-1520	4393	4336	4293	4236	4193	4315	4215	88	1280	500	2990	5	1	17530500	752	24.80	0.60	12	0.08	173.00	7196.00	6550	20230829	-34.50	3880	20230726	10.57	5670	-24.34	20240116	4100	4.63	20240417	6550	-34.50	20230829	3880	10.57	20230726	2.84	N	015710	500	87 억		124979	N	N	0	N	00	N
3	20240531	150325	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4330	50	2	1.17	53665805	12460	65.55	4280	4345	4280	5560	3000	4280	4307.05	0.71	0	-1470	4393	4336	4293	4236	4193	4315	4215	88	1280	500	2990	5	1	17530500	759	25.03	0.60	12	0.07	173.00	7196.00	6550	20230829	-33.89	3880	20230726	11.60	5670	-23.63	20240116	4100	5.61	20240417	6550	-33.89	20230829	3880	11.60	20230726	2.84	N	015710	500	87 억		124979	N	N	0	N	00	N
4	20240531	140322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4325	45	2	1.05	41924680	9737	51.23	4280	4345	4280	5560	3000	4280	4305.71	0.71	0	-1166	4393	4336	4293	4236	4193	4315	4215	88	1280	500	2990	5	1	17530500	758	25.00	0.60	12	0.06	173.00	7196.00	6550	20230829	-33.97	3880	20230726	11.47	5670	-23.72	20240116	4100	5.49	20240417	6550	-33.97	20230829	3880	11.47	20230726	2.84	N	015710	500	87 억		124979	N	N	0	N	00	N
5	20240531	130324	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4305	25	2	0.58	39409360	9155	48.16	4280	4345	4280	5560	3000	4280	4304.68	0.71	0	-917	4393	4336	4293	4236	4193	4315	4215	88	1280	500	2990	5	1	17530500	755	24.88	0.60	12	0.05	173.00	7196.00	6550	20230829	-34.27	3880	20230726	10.95	5670	-24.07	20240116	4100	5.00	20240417	6550	-34.27	20230829	3880	10.95	20230726	2.84	N	015710	500	87 억		124979	N	N	0	N	00	N
6	20240531	120325	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4305	25	2	0.58	22749130	5291	27.84	4280	4320	4280	5560	3000	4280	4299.59	0.71	0	-888	4393	4336	4293	4236	4193	4315	4215	88	1280	500	2990	5	1	17530500	755	24.88	0.60	12	0.03	173.00	7196.00	6550	20230829	-34.27	3880	20230726	10.95	5670	-24.07	20240116	4100	5.00	20240417	6550	-34.27	20230829	3880	10.95	20230726	2.84	N	015710	500	87 억		124979	N	N	0	N	00	N
7	20240531	110323	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4300	20	2	0.47	22611760	5259	27.67	4280	4320	4280	5560	3000	4280	4299.63	0.71	0	-883	4393	4336	4293	4236	4193	4315	4215	88	1280	500	2990	5	1	17530500	754	24.86	0.60	12	0.03	173.00	7196.00	6550	20230829	-34.35	3880	20230726	10.82	5670	-24.16	20240116	4100	4.88	20240417	6550	-34.35	20230829	3880	10.82	20230726	2.84	N	015710	500	87 억		124979	N	N	0	N	00	N
8	20240531	100325	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4310	30	2	0.70	19334265	4496	23.65	4280	4320	4280	5560	3000	4280	4300.33	0.71	0	-767	4393	4336	4293	4236	4193	4315	4215	88	1280	500	2990	5	1	17530500	756	24.91	0.60	12	0.03	173.00	7196.00	6550	20230829	-34.20	3880	20230726	11.08	5670	-23.99	20240116	4100	5.12	20240417	6550	-34.20	20230829	3880	11.08	20230726	2.84	N	015710	500	87 억		124979	N	N	0	N	00	N
9	20240531	090323	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4290	10	2	0.23	3146405	735	3.87	4280	4290	4280	5560	3000	4280	4280.82	0.71	0	-533	4393	4336	4293	4236	4193	4315	4215	88	1280	500	2990	5	1	17530500	752	24.80	0.60	12	0.00	173.00	7196.00	6550	20230829	-34.50	3880	20230726	10.57	5670	-24.34	20240116	4100	4.63	20240417	6550	-34.50	20230829	3880	10.57	20230726	2.84	N	015710	500	87 억		124979	N	N	0	N	00	N
10	20240530	160321	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4280	-20	5	-0.47	81631720	18961	51.91	4300	4350	4250	5590	3010	4300	4305.24	0.71	0	-137	4426	4362	4331	4267	4236	4347	4252	88	1290	500	3010	5	1	17530500	750	24.74	0.59	12	0.11	173.00	7196.00	6550	20230829	-34.66	3880	20230726	10.31	5670	-24.51	20240116	4100	4.39	20240417	6550	-34.66	20230829	3880	10.31	20230726	2.79	N	015710	500	87 억		125116	N	N	0	N	00	N
11	20240530	150322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4295	-5	5	-0.12	76187790	17691	48.43	4300	4350	4250	5590	3010	4300	4306.58	0.71	0	-51	4426	4362	4331	4267	4236	4347	4252	88	1290	500	3010	5	1	17530500	753	24.83	0.60	12	0.10	173.00	7196.00	6550	20230829	-34.43	3880	20230726	10.70	5670	-24.25	20240116	4100	4.76	20240417	6550	-34.43	20230829	3880	10.70	20230726	2.79	N	015710	500	87 억		125116	N	N	0	N	00	N
12	20240530	140322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4315	15	2	0.35	73011695	16952	46.41	4300	4350	4250	5590	3010	4300	4306.97	0.71	0	-51	4426	4362	4331	4267	4236	4347	4252	88	1290	500	3010	5	1	17530500	756	24.94	0.60	12	0.10	173.00	7196.00	6550	20230829	-34.12	3880	20230726	11.21	5670	-23.90	20240116	4100	5.24	20240417	6550	-34.12	20230829	3880	11.21	20230726	2.79	N	015710	500	87 억		125116	N	N	0	N	00	N
13	20240530	130322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4310	10	2	0.23	70580655	16388	44.87	4300	4350	4250	5590	3010	4300	4306.85	0.71	0	19	4426	4362	4331	4267	4236	4347	4252	88	1290	500	3010	5	1	17530500	756	24.91	0.60	12	0.09	173.00	7196.00	6550	20230829	-34.20	3880	20230726	11.08	5670	-23.99	20240116	4100	5.12	20240417	6550	-34.20	20230829	3880	11.08	20230726	2.79	N	015710	500	87 억		125116	N	N	0	N	00	N
14	20240530	120322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4300	0	3	0.00	65863135	15290	41.86	4300	4350	4250	5590	3010	4300	4307.60	0.71	0	19	4426	4362	4331	4267	4236	4347	4252	88	1290	500	3010	5	1	17530500	754	24.86	0.60	12	0.09	173.00	7196.00	6550	20230829	-34.35	3880	20230726	10.82	5670	-24.16	20240116	4100	4.88	20240417	6550	-34.35	20230829	3880	10.82	20230726	2.79	N	015710	500	87 억		125116	N	N	0	N	00	N
15	20240530	110322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4320	20	2	0.47	55145040	12798	35.04	4300	4350	4250	5590	3010	4300	4308.88	0.71	0	-64	4426	4362	4331	4267	4236	4347	4252	88	1290	500	3010	5	1	17530500	757	24.97	0.60	12	0.07	173.00	7196.00	6550	20230829	-34.05	3880	20230726	11.34	5670	-23.81	20240116	4100	5.37	20240417	6550	-34.05	20230829	3880	11.34	20230726	2.79	N	015710	500	87 억		125116	N	N	0	N	00	N
16	20240530	100323	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4310	10	2	0.23	47253195	10966	30.02	4300	4350	4250	5590	3010	4300	4309.06	0.71	0	589	4426	4362	4331	4267	4236	4347	4252	88	1290	500	3010	5	1	17530500	756	24.91	0.60	12	0.06	173.00	7196.00	6550	20230829	-34.20	3880	20230726	11.08	5670	-23.99	20240116	4100	5.12	20240417	6550	-34.20	20230829	3880	11.08	20230726	2.79	N	015710	500	87 억		125116	N	N	0	N	00	N
17	20240530	090322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4325	25	2	0.58	6063245	1409	3.86	4300	4325	4300	5590	3010	4300	4303.23	0.71	0	5	4426	4362	4331	4267	4236	4347	4252	88	1290	500	3010	5	1	17530500	758	25.00	0.60	12	0.01	173.00	7196.00	6550	20230829	-33.97	3880	20230726	11.47	5670	-23.72	20240116	4100	5.49	20240417	6550	-33.97	20230829	3880	11.47	20230726	2.79	N	015710	500	87 억		125116	N	N	0	N	00	N
18	20240529	160319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4300	-80	5	-1.83	158669875	36527	10.17	4395	4395	4300	5690	3070	4380	4343.91	0.74	0	-5151	4750	4565	4385	4200	4020	4657	4292	88	1310	500	3060	5	1	17530500	754	24.86	0.60	12	0.21	173.00	7196.00	6550	20230829	-34.35	3880	20230726	10.82	5670	-24.16	20240116	4100	4.88	20240417	6550	-34.35	20230829	3880	10.82	20230726	2.79	N	015710	500	87 억		130156	N	N	0	N	00	N
19	20240529	150321	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4335	-45	5	-1.03	137424090	31602	8.80	4395	4395	4300	5690	3070	4380	4348.59	0.74	0	-3478	4750	4565	4385	4200	4020	4657	4292	88	1310	500	3060	5	1	17530500	760	25.06	0.60	12	0.18	173.00	7196.00	6550	20230829	-33.82	3880	20230726	11.73	5670	-23.54	20240116	4100	5.73	20240417	6550	-33.82	20230829	3880	11.73	20230726	2.79	N	015710	500	87 억		130156	N	N	0	N	00	N
20	20240529	140321	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4345	-35	5	-0.80	121958295	28015	7.80	4395	4395	4320	5690	3070	4380	4353.32	0.74	0	-3318	4750	4565	4385	4200	4020	4657	4292	88	1310	500	3060	5	1	17530500	762	25.12	0.60	12	0.16	173.00	7196.00	6550	20230829	-33.66	3880	20230726	11.98	5670	-23.37	20240116	4100	5.98	20240417	6550	-33.66	20230829	3880	11.98	20230726	2.79	N	015710	500	87 억		130156	N	N	0	N	00	N
21	20240529	130320	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	-30	5	-0.68	107562860	24691	6.88	4395	4395	4330	5690	3070	4380	4356.36	0.74	0	-3697	4750	4565	4385	4200	4020	4657	4292	88	1310	500	3060	5	1	17530500	763	25.14	0.60	12	0.14	173.00	7196.00	6550	20230829	-33.59	3880	20230726	12.11	5670	-23.28	20240116	4100	6.10	20240417	6550	-33.59	20230829	3880	12.11	20230726	2.79	N	015710	500	87 억		130156	N	N	0	N	00	N
22	20240529	120322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4365	-15	5	-0.34	101214525	23229	6.47	4395	4395	4335	5690	3070	4380	4357.25	0.74	0	-3565	4750	4565	4385	4200	4020	4657	4292	88	1310	500	3060	5	1	17530500	765	25.23	0.61	12	0.13	173.00	7196.00	6550	20230829	-33.36	3880	20230726	12.50	5670	-23.02	20240116	4100	6.46	20240417	6550	-33.36	20230829	3880	12.50	20230726	2.79	N	015710	500	87 억		130156	N	N	0	N	00	N
23	20240529	110320	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4345	-35	5	-0.80	80374860	18432	5.13	4395	4395	4335	5690	3070	4380	4360.62	0.74	0	-3129	4750	4565	4385	4200	4020	4657	4292	88	1310	500	3060	5	1	17530500	762	25.12	0.60	12	0.11	173.00	7196.00	6550	20230829	-33.66	3880	20230726	11.98	5670	-23.37	20240116	4100	5.98	20240417	6550	-33.66	20230829	3880	11.98	20230726	2.79	N	015710	500	87 억		130156	N	N	0	N	00	N
24	20240529	100319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4355	-25	5	-0.57	51348330	11749	3.27	4395	4395	4345	5690	3070	4380	4370.44	0.74	0	-3682	4750	4565	4385	4200	4020	4657	4292	88	1310	500	3060	5	1	17530500	763	25.17	0.61	12	0.07	173.00	7196.00	6550	20230829	-33.51	3880	20230726	12.24	5670	-23.19	20240116	4100	6.22	20240417	6550	-33.51	20230829	3880	12.24	20230726	2.79	N	015710	500	87 억		130156	N	N	0	N	00	N
25	20240529	090318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4365	-15	5	-0.34	18914045	4316	1.20	4395	4395	4365	5690	3070	4380	4382.31	0.74	0	-3195	4750	4565	4385	4200	4020	4657	4292	88	1310	500	3060	5	1	17530500	765	25.23	0.61	12	0.02	173.00	7196.00	6550	20230829	-33.36	3880	20230726	12.50	5670	-23.02	20240116	4100	6.46	20240417	6550	-33.36	20230829	3880	12.50	20230726	2.79	N	015710	500	87 억		130156	N	N	0	N	00	N
26	20240528	160318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4380	180	2	4.29	1594017740	358869	3162.12	4205	4570	4205	5460	2940	4200	4441.79	0.83	0	-15105	4280	4240	4220	4180	4160	4230	4170	88	1260	500	2940	5	1	17530500	768	25.32	0.61	12	2.05	173.00	7196.00	6550	20230829	-33.13	3880	20230726	12.89	5670	-22.75	20240116	4100	6.83	20240417	6550	-33.13	20230829	3880	12.89	20230726	2.81	N	015710	500	87 억		145372	N	N	0	N	00	N
27	20240528	150319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	150	2	3.57	1569029510	353147	3111.70	4205	4570	4205	5460	2940	4200	4442.99	0.83	0	-16136	4280	4240	4220	4180	4160	4230	4170	88	1260	500	2940	5	1	17530500	763	25.14	0.60	12	2.01	173.00	7196.00	6550	20230829	-33.59	3880	20230726	12.11	5670	-23.28	20240116	4100	6.10	20240417	6550	-33.59	20230829	3880	12.11	20230726	2.81	N	015710	500	87 억		145372	N	N	0	N	00	N
28	20240528	140320	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4360	160	2	3.81	1546790170	348028	3066.60	4205	4570	4205	5460	2940	4200	4444.44	0.83	0	-15562	4280	4240	4220	4180	4160	4230	4170	88	1260	500	2940	5	1	17530500	764	25.20	0.61	12	1.99	173.00	7196.00	6550	20230829	-33.44	3880	20230726	12.37	5670	-23.10	20240116	4100	6.34	20240417	6550	-33.44	20230829	3880	12.37	20230726	2.81	N	015710	500	87 억		145372	N	N	0	N	00	N
29	20240528	130318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4380	180	2	4.29	1504166920	338235	2980.31	4205	4570	4205	5460	2940	4200	4447.11	0.83	0	-15844	4280	4240	4220	4180	4160	4230	4170	88	1260	500	2940	5	1	17530500	768	25.32	0.61	12	1.93	173.00	7196.00	6550	20230829	-33.13	3880	20230726	12.89	5670	-22.75	20240116	4100	6.83	20240417	6550	-33.13	20230829	3880	12.89	20230726	2.81	N	015710	500	87 억		145372	N	N	0	N	00	N
30	20240528	120319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4375	175	2	4.17	1480876215	332909	2933.38	4205	4570	4205	5460	2940	4200	4448.29	0.83	0	-15624	4280	4240	4220	4180	4160	4230	4170	88	1260	500	2940	5	1	17530500	767	25.29	0.61	12	1.90	173.00	7196.00	6550	20230829	-33.21	3880	20230726	12.76	5670	-22.84	20240116	4100	6.71	20240417	6550	-33.21	20230829	3880	12.76	20230726	2.81	N	015710	500	87 억		145372	N	N	0	N	00	N
31	20240528	110318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4410	210	2	5.00	1432141725	321771	2835.24	4205	4570	4205	5460	2940	4200	4450.81	0.83	0	-16599	4280	4240	4220	4180	4160	4230	4170	88	1260	500	2940	5	1	17530500	773	25.49	0.61	12	1.84	173.00	7196.00	6550	20230829	-32.67	3880	20230726	13.66	5670	-22.22	20240116	4100	7.56	20240417	6550	-32.67	20230829	3880	13.66	20230726	2.81	N	015710	500	87 억		145372	N	N	0	N	00	N
32	20240528	100319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4390	190	2	4.52	1158138640	259142	2283.39	4205	4570	4205	5460	2940	4200	4469.13	0.83	0	-23998	4280	4240	4220	4180	4160	4230	4170	88	1260	500	2940	5	1	17530500	770	25.38	0.61	12	1.48	173.00	7196.00	6550	20230829	-32.98	3880	20230726	13.14	5670	-22.57	20240116	4100	7.07	20240417	6550	-32.98	20230829	3880	13.14	20230726	2.81	N	015710	500	87 억		145372	N	N	0	N	00	N
33	20240528	090320	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4210	10	2	0.24	916755	218	1.92	4205	4210	4205	5460	2940	4200	4205.30	0.83	0	12	4280	4240	4220	4180	4160	4230	4170	88	1260	500	2940	5	1	17530500	738	24.34	0.59	12	0.00	173.00	7196.00	6550	20230829	-35.73	3880	20230726	8.51	5670	-25.75	20240116	4100	2.68	20240417	6550	-35.73	20230829	3880	8.51	20230726	2.81	N	015710	500	87 억		145372	N	N	0	N	00	N
34	20240527	160313	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4200	-20	5	-0.47	46241860	10983	138.48	4245	4260	4200	5480	2955	4220	4210.31	0.84	0	-1273	4310	4265	4240	4195	4170	4252	4182	88	1260	500	2950	5	1	17530500	736	24.28	0.58	12	0.06	173.00	7196.00	6550	20230829	-35.88	3880	20230726	8.25	5670	-25.93	20240116	4100	2.44	20240417	6550	-35.88	20230829	3880	8.25	20230726	2.81	N	015710	500	87 억		146645	N	N	0	N	00	N
35	20240527	150320	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4210	-10	5	-0.24	40900375	9713	122.47	4245	4260	4200	5480	2955	4220	4210.89	0.84	0	-1277	4310	4265	4240	4195	4170	4252	4182	88	1260	500	2950	5	1	17530500	738	24.34	0.59	12	0.06	173.00	7196.00	6550	20230829	-35.73	3880	20230726	8.51	5670	-25.75	20240116	4100	2.68	20240417	6550	-35.73	20230829	3880	8.51	20230726	2.81	N	015710	500	87 억		146645	N	N	0	N	00	N
36	20240527	140318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4220	0	3	0.00	28372810	6737	84.95	4245	4260	4200	5480	2955	4220	4211.49	0.84	0	-1015	4310	4265	4240	4195	4170	4252	4182	88	1260	500	2950	5	1	17530500	740	24.39	0.59	12	0.04	173.00	7196.00	6550	20230829	-35.57	3880	20230726	8.76	5670	-25.57	20240116	4100	2.93	20240417	6550	-35.57	20230829	3880	8.76	20230726	2.81	N	015710	500	87 억		146645	N	N	0	N	00	N
37	20240527	130319	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4220	0	3	0.00	27425860	6512	82.11	4245	4260	4200	5480	2955	4220	4211.59	0.84	0	-885	4310	4265	4240	4195	4170	4252	4182	88	1260	500	2950	5	1	17530500	740	24.39	0.59	12	0.04	173.00	7196.00	6550	20230829	-35.57	3880	20230726	8.76	5670	-25.57	20240116	4100	2.93	20240417	6550	-35.57	20230829	3880	8.76	20230726	2.81	N	015710	500	87 억		146645	N	N	0	N	00	N
38	20240527	120318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4210	-10	5	-0.24	22265240	5285	66.64	4245	4260	4200	5480	2955	4220	4212.91	0.84	0	-455	4310	4265	4240	4195	4170	4252	4182	88	1260	500	2950	5	1	17530500	738	24.34	0.59	12	0.03	173.00	7196.00	6550	20230829	-35.73	3880	20230726	8.51	5670	-25.75	20240116	4100	2.68	20240417	6550	-35.73	20230829	3880	8.51	20230726	2.81	N	015710	500	87 억		146645	N	N	0	N	00	N
39	20240527	110318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4220	0	3	0.00	12857550	3048	38.43	4245	4260	4205	5480	2955	4220	4218.36	0.84	0	-89	4310	4265	4240	4195	4170	4252	4182	88	1260	500	2950	5	1	17530500	740	24.39	0.59	12	0.02	173.00	7196.00	6550	20230829	-35.57	3880	20230726	8.76	5670	-25.57	20240116	4100	2.93	20240417	6550	-35.57	20230829	3880	8.76	20230726	2.81	N	015710	500	87 억		146645	N	N	0	N	00	N
40	20240527	100318	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4235	15	2	0.36	7588710	1797	22.66	4245	4260	4205	5480	2955	4220	4222.99	0.84	0	-88	4310	4265	4240	4195	4170	4252	4182	88	1260	500	2950	5	1	17530500	742	24.48	0.59	12	0.01	173.00	7196.00	6550	20230829	-35.34	3880	20230726	9.15	5670	-25.31	20240116	4100	3.29	20240417	6550	-35.34	20230829	3880	9.15	20230726	2.81	N	015710	500	87 억		146645	N	N	0	N	00	N
41	20240527	090317	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4240	20	2	0.47	615475	145	1.83	4245	4250	4235	5480	2955	4220	4244.66	0.84	0	-9	4310	4265	4240	4195	4170	4252	4182	88	1260	500	2950	5	1	17530500	743	24.51	0.59	12	0.00	173.00	7196.00	6550	20230829	-35.27	3880	20230726	9.28	5670	-25.22	20240116	4100	3.41	20240417	6550	-35.27	20230829	3880	9.28	20230726	2.81	N	015710	500	87 억		146645	N	N	0	N	00	N
42	20240524	160302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4220	-65	5	-1.52	33600990	7931	32.01	4250	4285	4215	5570	3000	4285	4236.88	0.85	0	-2566	4408	4346	4278	4216	4148	4377	4247	88	1285	500	2990	5	1	17530500	740	24.39	0.59	12	0.05	173.00	7196.00	6550	20230829	-35.57	3880	20230726	8.76	5670	-25.57	20240116	4100	2.93	20240417	6550	-35.57	20230829	3880	8.76	20230726	2.83	N	015710	500	87 억		149107	N	N	0	N	00	N
43	20240524	150305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4245	-40	5	-0.93	28965500	6834	27.58	4250	4285	4215	5570	3000	4285	4238.44	0.85	0	-2555	4408	4346	4278	4216	4148	4377	4247	88	1285	500	2990	5	1	17530500	744	24.54	0.59	12	0.04	173.00	7196.00	6550	20230829	-35.19	3880	20230726	9.41	5670	-25.13	20240116	4100	3.54	20240417	6550	-35.19	20230829	3880	9.41	20230726	2.83	N	015710	500	87 억		149107	N	N	0	N	00	N
44	20240524	140306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4245	-40	5	-0.93	26606465	6276	25.33	4250	4285	4215	5570	3000	4285	4239.40	0.85	0	-2403	4408	4346	4278	4216	4148	4377	4247	88	1285	500	2990	5	1	17530500	744	24.54	0.59	12	0.04	173.00	7196.00	6550	20230829	-35.19	3880	20230726	9.41	5670	-25.13	20240116	4100	3.54	20240417	6550	-35.19	20230829	3880	9.41	20230726	2.83	N	015710	500	87 억		149107	N	N	0	N	00	N
45	20240524	130305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4245	-40	5	-0.93	26135270	6165	24.88	4250	4285	4215	5570	3000	4285	4239.30	0.85	0	-2292	4408	4346	4278	4216	4148	4377	4247	88	1285	500	2990	5	1	17530500	744	24.54	0.59	12	0.04	173.00	7196.00	6550	20230829	-35.19	3880	20230726	9.41	5670	-25.13	20240116	4100	3.54	20240417	6550	-35.19	20230829	3880	9.41	20230726	2.83	N	015710	500	87 억		149107	N	N	0	N	00	N
46	20240524	120305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4245	-40	5	-0.93	21600920	5094	20.56	4250	4285	4215	5570	3000	4285	4240.46	0.85	0	-1692	4408	4346	4278	4216	4148	4377	4247	88	1285	500	2990	5	1	17530500	744	24.54	0.59	12	0.03	173.00	7196.00	6550	20230829	-35.19	3880	20230726	9.41	5670	-25.13	20240116	4100	3.54	20240417	6550	-35.19	20230829	3880	9.41	20230726	2.83	N	015710	500	87 억		149107	N	N	0	N	00	N
47	20240524	110303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4230	-55	5	-1.28	17066015	4023	16.23	4250	4285	4215	5570	3000	4285	4242.11	0.85	0	-1391	4408	4346	4278	4216	4148	4377	4247	88	1285	500	2990	5	1	17530500	742	24.45	0.59	12	0.02	173.00	7196.00	6550	20230829	-35.42	3880	20230726	9.02	5670	-25.40	20240116	4100	3.17	20240417	6550	-35.42	20230829	3880	9.02	20230726	2.83	N	015710	500	87 억		149107	N	N	0	N	00	N
48	20240524	100306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4250	-35	5	-0.82	14074965	3316	13.38	4250	4285	4215	5570	3000	4285	4244.56	0.85	0	-1379	4408	4346	4278	4216	4148	4377	4247	88	1285	500	2990	5	1	17530500	745	24.57	0.59	12	0.02	173.00	7196.00	6550	20230829	-35.11	3880	20230726	9.54	5670	-25.04	20240116	4100	3.66	20240417	6550	-35.11	20230829	3880	9.54	20230726	2.83	N	015710	500	87 억		149107	N	N	0	N	00	N
49	20240524	090306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4285	0	3	0.00	1360785	320	1.29	4250	4285	4245	5570	3000	4285	4252.45	0.85	0	-19	4408	4346	4278	4216	4148	4377	4247	88	1285	500	2990	5	1	17530500	751	24.77	0.60	12	0.00	173.00	7196.00	6550	20230829	-34.58	3880	20230726	10.44	5670	-24.43	20240116	4100	4.51	20240417	6550	-34.58	20230829	3880	10.44	20230726	2.83	N	015710	500	87 억		149107	N	N	0	N	00	N
50	20240523	160303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4285	40	2	0.94	104281725	24536	154.06	4215	4340	4210	5510	2975	4245	4250.15	0.85	0	-521	4371	4307	4271	4207	4171	4290	4190	88	1265	500	2970	5	1	17530500	751	24.77	0.60	12	0.14	173.00	7196.00	6550	20230829	-34.58	3880	20230726	10.44	5670	-24.43	20240116	4100	4.51	20240417	6550	-34.58	20230829	3880	10.44	20230726	2.83	N	015710	500	87 억		149628	N	N	0	N	00	N
51	20240523	150305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4290	45	2	1.06	95085910	22388	140.58	4215	4340	4210	5510	2975	4245	4247.18	0.85	0	697	4371	4307	4271	4207	4171	4290	4190	88	1265	500	2970	5	1	17530500	752	24.80	0.60	12	0.13	173.00	7196.00	6550	20230829	-34.50	3880	20230726	10.57	5670	-24.34	20240116	4100	4.63	20240417	6550	-34.50	20230829	3880	10.57	20230726	2.83	N	015710	500	87 억		149628	N	N	0	N	00	N
52	20240523	140306	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4265	20	2	0.47	86853615	20451	128.41	4215	4340	4210	5510	2975	4245	4246.91	0.85	0	826	4371	4307	4271	4207	4171	4290	4190	88	1265	500	2970	5	1	17530500	748	24.65	0.59	12	0.12	173.00	7196.00	6550	20230829	-34.89	3880	20230726	9.92	5670	-24.78	20240116	4100	4.02	20240417	6550	-34.89	20230829	3880	9.92	20230726	2.83	N	015710	500	87 억		149628	N	N	0	N	00	N
53	20240523	130304	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4245	0	3	0.00	40412815	9567	60.07	4215	4260	4210	5510	2975	4245	4224.19	0.85	0	1060	4371	4307	4271	4207	4171	4290	4190	88	1265	500	2970	5	1	17530500	744	24.54	0.59	12	0.05	173.00	7196.00	6550	20230829	-35.19	3880	20230726	9.41	5670	-25.13	20240116	4100	3.54	20240417	6550	-35.19	20230829	3880	9.41	20230726	2.83	N	015710	500	87 억		149628	N	N	0	N	00	N
54	20240523	120304	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4230	-15	5	-0.35	31680275	7500	47.09	4215	4260	4210	5510	2975	4245	4224.04	0.85	0	1060	4371	4307	4271	4207	4171	4290	4190	88	1265	500	2970	5	1	17530500	742	24.45	0.59	12	0.04	173.00	7196.00	6550	20230829	-35.42	3880	20230726	9.02	5670	-25.40	20240116	4100	3.17	20240417	6550	-35.42	20230829	3880	9.02	20230726	2.83	N	015710	500	87 억		149628	N	N	0	N	00	N
55	20240523	110302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4220	-25	5	-0.59	26013390	6156	38.65	4215	4260	4210	5510	2975	4245	4225.70	0.85	0	890	4371	4307	4271	4207	4171	4290	4190	88	1265	500	2970	5	1	17530500	740	24.39	0.59	12	0.04	173.00	7196.00	6550	20230829	-35.57	3880	20230726	8.76	5670	-25.57	20240116	4100	2.93	20240417	6550	-35.57	20230829	3880	8.76	20230726	2.83	N	015710	500	87 억		149628	N	N	0	N	00	N
56	20240523	100302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4215	-30	5	-0.71	22767410	5387	33.83	4215	4260	4210	5510	2975	4245	4226.36	0.85	0	549	4371	4307	4271	4207	4171	4290	4190	88	1265	500	2970	5	1	17530500	739	24.36	0.59	12	0.03	173.00	7196.00	6550	20230829	-35.65	3880	20230726	8.63	5670	-25.66	20240116	4100	2.80	20240417	6550	-35.65	20230829	3880	8.63	20230726	2.83	N	015710	500	87 억		149628	N	N	0	N	00	N
57	20240523	090305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4245	0	3	0.00	5942000	1409	8.85	4215	4250	4215	5510	2975	4245	4217.18	0.85	0	-192	4371	4307	4271	4207	4171	4290	4190	88	1265	500	2970	5	1	17530500	744	24.54	0.59	12	0.01	173.00	7196.00	6550	20230829	-35.19	3880	20230726	9.41	5670	-25.13	20240116	4100	3.54	20240417	6550	-35.19	20230829	3880	9.41	20230726	2.83	N	015710	500	87 억		149628	N	N	0	N	00	N
58	20240522	160301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4245	-5	5	-0.12	67489570	15826	104.08	4250	4335	4235	5520	2975	4250	4264.68	0.87	0	-3672	4356	4302	4256	4202	4156	4280	4180	88	1270	500	2970	5	1	17530500	744	24.54	0.59	12	0.09	173.00	7196.00	6550	20230829	-35.19	3880	20230726	9.41	5670	-25.13	20240116	4100	3.54	20240417	6550	-35.19	20230829	3880	9.41	20230726	2.83	N	015710	500	87 억		153300	N	N	0	N	00	N
59	20240522	150303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4265	15	2	0.35	65151050	15275	100.45	4250	4335	4235	5520	2975	4250	4265.21	0.87	0	-3655	4356	4302	4256	4202	4156	4280	4180	88	1270	500	2970	5	1	17530500	748	24.65	0.59	12	0.09	173.00	7196.00	6550	20230829	-34.89	3880	20230726	9.92	5670	-24.78	20240116	4100	4.02	20240417	6550	-34.89	20230829	3880	9.92	20230726	2.83	N	015710	500	87 억		153300	N	N	0	N	00	N
60	20240522	140302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4265	15	2	0.35	57556835	13489	88.71	4250	4335	4235	5520	2975	4250	4266.95	0.87	0	-3512	4356	4302	4256	4202	4156	4280	4180	88	1270	500	2970	5	1	17530500	748	24.65	0.59	12	0.08	173.00	7196.00	6550	20230829	-34.89	3880	20230726	9.92	5670	-24.78	20240116	4100	4.02	20240417	6550	-34.89	20230829	3880	9.92	20230726	2.83	N	015710	500	87 억		153300	N	N	0	N	00	N
61	20240522	130303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4290	40	2	0.94	54823230	12850	84.51	4250	4335	4235	5520	2975	4250	4266.40	0.87	0	-3422	4356	4302	4256	4202	4156	4280	4180	88	1270	500	2970	5	1	17530500	752	24.80	0.60	12	0.07	173.00	7196.00	6550	20230829	-34.50	3880	20230726	10.57	5670	-24.34	20240116	4100	4.63	20240417	6550	-34.50	20230829	3880	10.57	20230726	2.83	N	015710	500	87 억		153300	N	N	0	N	00	N
62	20240522	120302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4260	10	2	0.24	36436470	8549	56.22	4250	4335	4235	5520	2975	4250	4262.07	0.87	0	-1746	4356	4302	4256	4202	4156	4280	4180	88	1270	500	2970	5	1	17530500	747	24.62	0.59	12	0.05	173.00	7196.00	6550	20230829	-34.96	3880	20230726	9.79	5670	-24.87	20240116	4100	3.90	20240417	6550	-34.96	20230829	3880	9.79	20230726	2.83	N	015710	500	87 억		153300	N	N	0	N	00	N
63	20240522	110303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4280	30	2	0.71	34335390	8056	52.98	4250	4335	4235	5520	2975	4250	4262.09	0.87	0	-1329	4356	4302	4256	4202	4156	4280	4180	88	1270	500	2970	5	1	17530500	750	24.74	0.59	12	0.05	173.00	7196.00	6550	20230829	-34.66	3880	20230726	10.31	5670	-24.51	20240116	4100	4.39	20240417	6550	-34.66	20230829	3880	10.31	20230726	2.83	N	015710	500	87 억		153300	N	N	0	N	00	N
64	20240522	100303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4265	15	2	0.35	21128950	4954	32.58	4250	4335	4245	5520	2975	4250	4265.03	0.87	0	-518	4356	4302	4256	4202	4156	4280	4180	88	1270	500	2970	5	1	17530500	748	24.65	0.59	12	0.03	173.00	7196.00	6550	20230829	-34.89	3880	20230726	9.92	5670	-24.78	20240116	4100	4.02	20240417	6550	-34.89	20230829	3880	9.92	20230726	2.83	N	015710	500	87 억		153300	N	N	0	N	00	N
65	20240522	090303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4255	5	2	0.12	3102525	730	4.80	4250	4255	4245	5520	2975	4250	4250.03	0.87	0	-68	4356	4302	4256	4202	4156	4280	4180	88	1270	500	2970	5	1	17530500	746	24.60	0.59	12	0.00	173.00	7196.00	6550	20230829	-35.04	3880	20230726	9.66	5670	-24.96	20240116	4100	3.78	20240417	6550	-35.04	20230829	3880	9.66	20230726	2.83	N	015710	500	87 억		153300	N	N	0	N	00	N
66	20240521	160300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4250	-45	5	-1.05	64303915	15163	72.18	4310	4310	4210	5580	3010	4295	4240.84	0.89	0	-1946	4335	4315	4285	4265	4235	4325	4275	88	1285	500	3000	5	1	17530500	745	24.57	0.59	12	0.09	173.00	7196.00	6550	20230829	-35.11	3880	20230726	9.54	5670	-25.04	20240116	4100	3.66	20240417	6550	-35.11	20230829	3880	9.54	20230726	2.85	N	015710	500	87 억		155246	N	N	0	N	00	N
67	20240521	150301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4240	-55	5	-1.28	61908465	14599	69.50	4310	4310	4210	5580	3010	4295	4240.60	0.89	0	-1908	4335	4315	4285	4265	4235	4325	4275	88	1285	500	3000	5	1	17530500	743	24.51	0.59	12	0.08	173.00	7196.00	6550	20230829	-35.27	3880	20230726	9.28	5670	-25.22	20240116	4100	3.41	20240417	6550	-35.27	20230829	3880	9.28	20230726	2.85	N	015710	500	87 억		155246	N	N	0	N	00	N
68	20240521	140302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4210	-85	5	-1.98	55534005	13090	62.32	4310	4310	4210	5580	3010	4295	4242.48	0.89	0	-1559	4335	4315	4285	4265	4235	4325	4275	88	1285	500	3000	5	1	17530500	738	24.34	0.59	12	0.07	173.00	7196.00	6550	20230829	-35.73	3880	20230726	8.51	5670	-25.75	20240116	4100	2.68	20240417	6550	-35.73	20230829	3880	8.51	20230726	2.85	N	015710	500	87 억		155246	N	N	0	N	00	N
69	20240521	130303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4225	-70	5	-1.63	36839400	8663	41.24	4310	4310	4220	5580	3010	4295	4252.50	0.89	0	-1335	4335	4315	4285	4265	4235	4325	4275	88	1285	500	3000	5	1	17530500	741	24.42	0.59	12	0.05	173.00	7196.00	6550	20230829	-35.50	3880	20230726	8.89	5670	-25.49	20240116	4100	3.05	20240417	6550	-35.50	20230829	3880	8.89	20230726	2.85	N	015710	500	87 억		155246	N	N	0	N	00	N
70	20240521	120302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4245	-50	5	-1.16	32864920	7723	36.77	4310	4310	4230	5580	3010	4295	4255.46	0.89	0	-1335	4335	4315	4285	4265	4235	4325	4275	88	1285	500	3000	5	1	17530500	744	24.54	0.59	12	0.04	173.00	7196.00	6550	20230829	-35.19	3880	20230726	9.41	5670	-25.13	20240116	4100	3.54	20240417	6550	-35.19	20230829	3880	9.41	20230726	2.85	N	015710	500	87 억		155246	N	N	0	N	00	N
71	20240521	110303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4250	-45	5	-1.05	24257715	5692	27.10	4310	4310	4240	5580	3010	4295	4261.72	0.89	0	-1508	4335	4315	4285	4265	4235	4325	4275	88	1285	500	3000	5	1	17530500	745	24.57	0.59	12	0.03	173.00	7196.00	6550	20230829	-35.11	3880	20230726	9.54	5670	-25.04	20240116	4100	3.66	20240417	6550	-35.11	20230829	3880	9.54	20230726	2.85	N	015710	500	87 억		155246	N	N	0	N	00	N
72	20240521	100303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4255	-40	5	-0.93	13868135	3250	15.47	4310	4310	4240	5580	3010	4295	4267.12	0.89	0	-1129	4335	4315	4285	4265	4235	4325	4275	88	1285	500	3000	5	1	17530500	746	24.60	0.59	12	0.02	173.00	7196.00	6550	20230829	-35.04	3880	20230726	9.66	5670	-24.96	20240116	4100	3.78	20240417	6550	-35.04	20230829	3880	9.66	20230726	2.85	N	015710	500	87 억		155246	N	N	0	N	00	N
73	20240521	090300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4300	5	2	0.12	3603615	839	3.99	4310	4310	4270	5580	3010	4295	4295.13	0.89	0	-762	4335	4315	4285	4265	4235	4325	4275	88	1285	500	3000	5	1	17530500	754	24.86	0.60	12	0.00	173.00	7196.00	6550	20230829	-34.35	3880	20230726	10.82	5670	-24.16	20240116	4100	4.88	20240417	6550	-34.35	20230829	3880	10.82	20230726	2.85	N	015710	500	87 억		155246	N	N	0	N	00	N
74	20240517	160303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4305	-70	5	-1.60	122218475	28320	158.91	4375	4390	4270	5680	3065	4375	4315.63	0.76	0	-2348	4461	4417	4391	4347	4321	4405	4335	88	1305	500	3060	5	1	17530500	755	24.88	0.60	12	0.16	173.00	7196.00	6550	20230829	-34.27	3880	20230726	10.95	5670	-24.07	20240116	4100	5.00	20240417	6550	-34.27	20230829	3880	10.95	20230726	2.85	N	015710	500	87 억		134020	N	N	0	N	00	N
75	20240517	150305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4275	-100	5	-2.29	107749165	24950	140.00	4375	4390	4275	5680	3065	4375	4318.60	0.76	0	-2317	4461	4417	4391	4347	4321	4405	4335	88	1305	500	3060	5	1	17530500	749	24.71	0.59	12	0.14	173.00	7196.00	6550	20230829	-34.73	3880	20230726	10.18	5670	-24.60	20240116	4100	4.27	20240417	6550	-34.73	20230829	3880	10.18	20230726	2.85	N	015710	500	87 억		134020	N	N	0	N	00	N
76	20240517	140259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4345	-30	5	-0.69	65672650	15146	84.99	4375	4390	4300	5680	3065	4375	4335.97	0.76	0	-3726	4461	4417	4391	4347	4321	4405	4335	88	1305	500	3060	5	1	17530500	762	25.12	0.60	12	0.09	173.00	7196.00	6550	20230829	-33.66	3880	20230726	11.98	5670	-23.37	20240116	4100	5.98	20240417	6550	-33.66	20230829	3880	11.98	20230726	2.85	N	015710	500	87 억		134020	N	N	0	N	00	N
77	20240517	130259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4325	-50	5	-1.14	50188745	11568	64.91	4375	4390	4300	5680	3065	4375	4338.58	0.76	0	-2904	4461	4417	4391	4347	4321	4405	4335	88	1305	500	3060	5	1	17530500	758	25.00	0.60	12	0.07	173.00	7196.00	6550	20230829	-33.97	3880	20230726	11.47	5670	-23.72	20240116	4100	5.49	20240417	6550	-33.97	20230829	3880	11.47	20230726	2.85	N	015710	500	87 억		134020	N	N	0	N	00	N
78	20240517	120259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4310	-65	5	-1.49	45414355	10460	58.69	4375	4390	4300	5680	3065	4375	4341.72	0.76	0	-2904	4461	4417	4391	4347	4321	4405	4335	88	1305	500	3060	5	1	17530500	756	24.91	0.60	12	0.06	173.00	7196.00	6550	20230829	-34.20	3880	20230726	11.08	5670	-23.99	20240116	4100	5.12	20240417	6550	-34.20	20230829	3880	11.08	20230726	2.85	N	015710	500	87 억		134020	N	N	0	N	00	N
79	20240517	110259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4305	-70	5	-1.60	33391080	7682	43.11	4375	4390	4300	5680	3065	4375	4346.66	0.76	0	-2086	4461	4417	4391	4347	4321	4405	4335	88	1305	500	3060	5	1	17530500	755	24.88	0.60	12	0.04	173.00	7196.00	6550	20230829	-34.27	3880	20230726	10.95	5670	-24.07	20240116	4100	5.00	20240417	6550	-34.27	20230829	3880	10.95	20230726	2.85	N	015710	500	87 억		134020	N	N	0	N	00	N
80	20240517	100257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4370	-5	5	-0.11	21458040	4927	27.65	4375	4390	4300	5680	3065	4375	4355.19	0.76	0	-1520	4461	4417	4391	4347	4321	4405	4335	88	1305	500	3060	5	1	17530500	766	25.26	0.61	12	0.03	173.00	7196.00	6550	20230829	-33.28	3880	20230726	12.63	5670	-22.93	20240116	4100	6.59	20240417	6550	-33.28	20230829	3880	12.63	20230726	2.85	N	015710	500	87 억		134020	N	N	0	N	00	N
81	20240517	090259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4375	0	3	0.00	161880	37	0.21	4375	4380	4375	5680	3065	4375	4375.14	0.76	0	-22	4461	4417	4391	4347	4321	4405	4335	88	1305	500	3060	5	1	17530500	767	25.29	0.61	12	0.00	173.00	7196.00	6550	20230829	-33.21	3880	20230726	12.76	5670	-22.84	20240116	4100	6.71	20240417	6550	-33.21	20230829	3880	12.76	20230726	2.85	N	015710	500	87 억		134020	N	N	0	N	00	N
82	20240516	160259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4375	-25	5	-0.57	76543755	17426	79.43	4435	4435	4365	5720	3080	4400	4392.52	0.81	0	-6607	4480	4440	4405	4365	4330	4460	4385	88	1320	500	3080	5	1	17530500	767	25.29	0.61	12	0.10	173.00	7196.00	6550	20230829	-33.21	3880	20230726	12.76	5670	-22.84	20240116	4100	6.71	20240417	6550	-33.21	20230829	3880	12.76	20230726	2.88	N	015710	500	87 억		141265	N	N	0	N	00	N
83	20240516	150257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4380	-20	5	-0.45	64492935	14667	66.86	4435	4435	4370	5720	3080	4400	4397.15	0.81	0	-5817	4480	4440	4405	4365	4330	4460	4385	88	1320	500	3080	5	1	17530500	768	25.32	0.61	12	0.08	173.00	7196.00	6550	20230829	-33.13	3880	20230726	12.89	5670	-22.75	20240116	4100	6.83	20240417	6550	-33.13	20230829	3880	12.89	20230726	2.88	N	015710	500	87 억		141265	N	N	0	N	00	N
84	20240516	140259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4385	-15	5	-0.34	57034440	12963	59.09	4435	4435	4380	5720	3080	4400	4399.79	0.81	0	-5319	4480	4440	4405	4365	4330	4460	4385	88	1320	500	3080	5	1	17530500	769	25.35	0.61	12	0.07	173.00	7196.00	6550	20230829	-33.05	3880	20230726	13.02	5670	-22.66	20240116	4100	6.95	20240417	6550	-33.05	20230829	3880	13.02	20230726	2.88	N	015710	500	87 억		141265	N	N	0	N	00	N
85	20240516	130259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4385	-15	5	-0.34	52414805	11909	54.28	4435	4435	4380	5720	3080	4400	4401.28	0.81	0	-4787	4480	4440	4405	4365	4330	4460	4385	88	1320	500	3080	5	1	17530500	769	25.35	0.61	12	0.07	173.00	7196.00	6550	20230829	-33.05	3880	20230726	13.02	5670	-22.66	20240116	4100	6.95	20240417	6550	-33.05	20230829	3880	13.02	20230726	2.88	N	015710	500	87 억		141265	N	N	0	N	00	N
86	20240516	120257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4400	0	3	0.00	50552180	11484	52.35	4435	4435	4380	5720	3080	4400	4401.97	0.81	0	-4785	4480	4440	4405	4365	4330	4460	4385	88	1320	500	3080	5	1	17530500	771	25.43	0.61	12	0.07	173.00	7196.00	6550	20230829	-32.82	3880	20230726	13.40	5670	-22.40	20240116	4100	7.32	20240417	6550	-32.82	20230829	3880	13.40	20230726	2.88	N	015710	500	87 억		141265	N	N	0	N	00	N
87	20240516	110256	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4415	15	2	0.34	32679220	7414	33.80	4435	4435	4380	5720	3080	4400	4407.77	0.81	0	-2696	4480	4440	4405	4365	4330	4460	4385	88	1320	500	3080	5	1	17530500	774	25.52	0.61	12	0.04	173.00	7196.00	6550	20230829	-32.60	3880	20230726	13.79	5670	-22.13	20240116	4100	7.68	20240417	6550	-32.60	20230829	3880	13.79	20230726	2.88	N	015710	500	87 억		141265	N	N	0	N	00	N
88	20240516	100258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4425	25	2	0.57	19427030	4401	20.06	4435	4435	4395	5720	3080	4400	4414.23	0.81	0	-1211	4480	4440	4405	4365	4330	4460	4385	88	1320	500	3080	5	1	17530500	776	25.58	0.61	12	0.03	173.00	7196.00	6550	20230829	-32.44	3880	20230726	14.05	5670	-21.96	20240116	4100	7.93	20240417	6550	-32.44	20230829	3880	14.05	20230726	2.88	N	015710	500	87 억		141265	N	N	0	N	00	N
89	20240516	090257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4420	20	2	0.45	1589165	359	1.64	4435	4435	4420	5720	3080	4400	4426.64	0.81	0	166	4480	4440	4405	4365	4330	4460	4385	88	1320	500	3080	5	1	17530500	775	25.55	0.61	12	0.00	173.00	7196.00	6550	20230829	-32.52	3880	20230726	13.92	5670	-22.05	20240116	4100	7.80	20240417	6550	-32.52	20230829	3880	13.92	20230726	2.88	N	015710	500	87 억		141265	N	N	0	N	00	N
90	20240514	160300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4400	10	2	0.23	96466090	21938	55.65	4380	4445	4370	5700	3075	4390	4397.21	0.81	0	-6	4500	4445	4395	4340	4290	4472	4367	88	1310	500	3070	5	1	17530500	771	25.43	0.61	12	0.13	173.00	7196.00	6550	20230829	-32.82	3880	20230726	13.40	5670	-22.40	20240116	4100	7.32	20240417	6550	-32.82	20230829	3880	13.40	20230726	2.87	N	015710	500	87 억		141149	N	N	0	N	00	N
91	20240514	150301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4390	0	3	0.00	92541735	21046	53.39	4380	4445	4370	5700	3075	4390	4397.12	0.81	0	-5	4500	4445	4395	4340	4290	4472	4367	88	1310	500	3070	5	1	17530500	770	25.38	0.61	12	0.12	173.00	7196.00	6550	20230829	-32.98	3880	20230726	13.14	5670	-22.57	20240116	4100	7.07	20240417	6550	-32.98	20230829	3880	13.14	20230726	2.87	N	015710	500	87 억		141149	N	N	0	N	00	N
92	20240514	140259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4415	25	2	0.57	80352390	18274	46.35	4380	4445	4370	5700	3075	4390	4397.09	0.81	0	-242	4500	4445	4395	4340	4290	4472	4367	88	1310	500	3070	5	1	17530500	774	25.52	0.61	12	0.10	173.00	7196.00	6550	20230829	-32.60	3880	20230726	13.79	5670	-22.13	20240116	4100	7.68	20240417	6550	-32.60	20230829	3880	13.79	20230726	2.87	N	015710	500	87 억		141149	N	N	0	N	00	N
93	20240514	130300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4420	30	2	0.68	68599025	15611	39.60	4380	4445	4370	5700	3075	4390	4394.27	0.81	0	437	4500	4445	4395	4340	4290	4472	4367	88	1310	500	3070	5	1	17530500	775	25.55	0.61	12	0.09	173.00	7196.00	6550	20230829	-32.52	3880	20230726	13.92	5670	-22.05	20240116	4100	7.80	20240417	6550	-32.52	20230829	3880	13.92	20230726	2.87	N	015710	500	87 억		141149	N	N	0	N	00	N
94	20240514	120300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4410	20	2	0.46	59735495	13604	34.51	4380	4445	4370	5700	3075	4390	4391.02	0.81	0	130	4500	4445	4395	4340	4290	4472	4367	88	1310	500	3070	5	1	17530500	773	25.49	0.61	12	0.08	173.00	7196.00	6550	20230829	-32.67	3880	20230726	13.66	5670	-22.22	20240116	4100	7.56	20240417	6550	-32.67	20230829	3880	13.66	20230726	2.87	N	015710	500	87 억		141149	N	N	0	N	00	N
95	20240514	110259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4410	20	2	0.46	53898775	12275	31.14	4380	4445	4370	5700	3075	4390	4390.94	0.81	0	-772	4500	4445	4395	4340	4290	4472	4367	88	1310	500	3070	5	1	17530500	773	25.49	0.61	12	0.07	173.00	7196.00	6550	20230829	-32.67	3880	20230726	13.66	5670	-22.22	20240116	4100	7.56	20240417	6550	-32.67	20230829	3880	13.66	20230726	2.87	N	015710	500	87 억		141149	N	N	0	N	00	N
96	20240514	100259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4405	15	2	0.34	30135500	6864	17.41	4380	4445	4370	5700	3075	4390	4390.37	0.81	0	203	4500	4445	4395	4340	4290	4472	4367	88	1310	500	3070	5	1	17530500	772	25.46	0.61	12	0.04	173.00	7196.00	6550	20230829	-32.75	3880	20230726	13.53	5670	-22.31	20240116	4100	7.44	20240417	6550	-32.75	20230829	3880	13.53	20230726	2.87	N	015710	500	87 억		141149	N	N	0	N	00	N
97	20240514	090259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4410	20	2	0.46	652775	149	0.38	4380	4410	4380	5700	3075	4390	4381.04	0.81	0	-103	4500	4445	4395	4340	4290	4472	4367	88	1310	500	3070	5	1	17530500	773	25.49	0.61	12	0.00	173.00	7196.00	6550	20230829	-32.67	3880	20230726	13.66	5670	-22.22	20240116	4100	7.56	20240417	6550	-32.67	20230829	3880	13.66	20230726	2.87	N	015710	500	87 억		141149	N	N	0	N	00	N
98	20240513	160300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4390	45	2	1.04	173095565	39302	170.66	4345	4450	4345	5640	3045	4345	4404.26	0.78	0	3043	4408	4376	4358	4326	4308	4367	4317	88	1295	500	3040	5	1	17530500	770	25.38	0.61	12	0.22	173.00	7196.00	6550	20230829	-32.98	3880	20230726	13.14	5670	-22.57	20240116	4100	7.07	20240417	6550	-32.98	20230829	3880	13.14	20230726	2.87	N	015710	500	87 억		136029	N	N	0	N	00	N
99	20240513	150300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4405	60	2	1.38	169683840	38526	167.29	4345	4450	4345	5640	3045	4345	4404.40	0.78	0	2946	4408	4376	4358	4326	4308	4367	4317	88	1295	500	3040	5	1	17530500	772	25.46	0.61	12	0.22	173.00	7196.00	6550	20230829	-32.75	3880	20230726	13.53	5670	-22.31	20240116	4100	7.44	20240417	6550	-32.75	20230829	3880	13.53	20230726	2.87	N	015710	500	87 억		136029	N	N	0	N	00	N
100	20240513	140259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4400	55	2	1.27	162335550	36855	160.04	4345	4450	4345	5640	3045	4345	4404.71	0.78	0	2946	4408	4376	4358	4326	4308	4367	4317	88	1295	500	3040	5	1	17530500	771	25.43	0.61	12	0.21	173.00	7196.00	6550	20230829	-32.82	3880	20230726	13.40	5670	-22.40	20240116	4100	7.32	20240417	6550	-32.82	20230829	3880	13.40	20230726	2.87	N	015710	500	87 억		136029	N	N	0	N	00	N
101	20240513	130259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4425	80	2	1.84	144486680	32806	142.46	4345	4450	4345	5640	3045	4345	4404.28	0.78	0	1833	4408	4376	4358	4326	4308	4367	4317	88	1295	500	3040	5	1	17530500	776	25.58	0.61	12	0.19	173.00	7196.00	6550	20230829	-32.44	3880	20230726	14.05	5670	-21.96	20240116	4100	7.93	20240417	6550	-32.44	20230829	3880	14.05	20230726	2.87	N	015710	500	87 억		136029	N	N	0	N	00	N
102	20240513	120300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4430	85	2	1.96	125631070	28527	123.87	4345	4450	4345	5640	3045	4345	4403.94	0.78	0	-123	4408	4376	4358	4326	4308	4367	4317	88	1295	500	3040	5	1	17530500	777	25.61	0.62	12	0.16	173.00	7196.00	6550	20230829	-32.37	3880	20230726	14.18	5670	-21.87	20240116	4100	8.05	20240417	6550	-32.37	20230829	3880	14.18	20230726	2.87	N	015710	500	87 억		136029	N	N	0	N	00	N
103	20240513	110259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4395	50	2	1.15	48619260	11102	48.21	4345	4400	4345	5640	3045	4345	4379.32	0.78	0	-2042	4408	4376	4358	4326	4308	4367	4317	88	1295	500	3040	5	1	17530500	770	25.40	0.61	12	0.06	173.00	7196.00	6550	20230829	-32.90	3880	20230726	13.27	5670	-22.49	20240116	4100	7.20	20240417	6550	-32.90	20230829	3880	13.27	20230726	2.87	N	015710	500	87 억		136029	N	N	0	N	00	N
104	20240513	100300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4395	50	2	1.15	34135175	7800	33.87	4345	4400	4345	5640	3045	4345	4376.30	0.78	0	-1730	4408	4376	4358	4326	4308	4367	4317	88	1295	500	3040	5	1	17530500	770	25.40	0.61	12	0.04	173.00	7196.00	6550	20230829	-32.90	3880	20230726	13.27	5670	-22.49	20240116	4100	7.20	20240417	6550	-32.90	20230829	3880	13.27	20230726	2.87	N	015710	500	87 억		136029	N	N	0	N	00	N
105	20240513	090300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4370	25	2	0.58	2136070	489	2.12	4345	4370	4345	5640	3045	4345	4368.24	0.78	0	-378	4408	4376	4358	4326	4308	4367	4317	88	1295	500	3040	5	1	17530500	766	25.26	0.61	12	0.00	173.00	7196.00	6550	20230829	-33.28	3880	20230726	12.63	5670	-22.93	20240116	4100	6.59	20240417	6550	-33.28	20230829	3880	12.63	20230726	2.87	N	015710	500	87 억		136029	N	N	0	N	00	N
106	20240510	160252	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4345	-25	5	-0.57	100457020	23026	101.62	4350	4390	4340	5680	3060	4370	4362.93	0.80	0	-2099	4423	4396	4358	4331	4293	4410	4345	88	1310	500	3050	5	1	17530500	762	25.12	0.60	12	0.13	173.00	7196.00	6550	20230829	-33.66	3880	20230726	11.98	5670	-23.37	20240116	4100	5.98	20240417	6550	-33.66	20230829	3880	11.98	20230726	2.91	N	015710	500	87 억		139550	N	N	0	N	00	N
107	20240510	150254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	-20	5	-0.46	93330995	21387	94.39	4350	4390	4340	5680	3060	4370	4363.91	0.80	0	-1952	4423	4396	4358	4331	4293	4410	4345	88	1310	500	3050	5	1	17530500	763	25.14	0.60	12	0.12	173.00	7196.00	6550	20230829	-33.59	3880	20230726	12.11	5670	-23.28	20240116	4100	6.10	20240417	6550	-33.59	20230829	3880	12.11	20230726	2.91	N	015710	500	87 억		139550	N	N	0	N	00	N
108	20240510	140254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4365	-5	5	-0.11	86651315	19855	87.63	4350	4390	4340	5680	3060	4370	4364.21	0.80	0	-2210	4423	4396	4358	4331	4293	4410	4345	88	1310	500	3050	5	1	17530500	765	25.23	0.61	12	0.11	173.00	7196.00	6550	20230829	-33.36	3880	20230726	12.50	5670	-23.02	20240116	4100	6.46	20240417	6550	-33.36	20230829	3880	12.50	20230726	2.91	N	015710	500	87 억		139550	N	N	0	N	00	N
109	20240510	130253	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	-20	5	-0.46	76233295	17463	77.07	4350	4390	4340	5680	3060	4370	4365.42	0.80	0	-2291	4423	4396	4358	4331	4293	4410	4345	88	1310	500	3050	5	1	17530500	763	25.14	0.60	12	0.10	173.00	7196.00	6550	20230829	-33.59	3880	20230726	12.11	5670	-23.28	20240116	4100	6.10	20240417	6550	-33.59	20230829	3880	12.11	20230726	2.91	N	015710	500	87 억		139550	N	N	0	N	00	N
110	20240510	120252	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4375	5	2	0.11	59058515	13515	59.65	4350	4390	4350	5680	3060	4370	4369.85	0.80	0	-822	4423	4396	4358	4331	4293	4410	4345	88	1310	500	3050	5	1	17530500	767	25.29	0.61	12	0.08	173.00	7196.00	6550	20230829	-33.21	3880	20230726	12.76	5670	-22.84	20240116	4100	6.71	20240417	6550	-33.21	20230829	3880	12.76	20230726	2.91	N	015710	500	87 억		139550	N	N	0	N	00	N
111	20240510	110252	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4375	5	2	0.11	56923810	13026	57.49	4350	4390	4350	5680	3060	4370	4370.01	0.80	0	-843	4423	4396	4358	4331	4293	4410	4345	88	1310	500	3050	5	1	17530500	767	25.29	0.61	12	0.07	173.00	7196.00	6550	20230829	-33.21	3880	20230726	12.76	5670	-22.84	20240116	4100	6.71	20240417	6550	-33.21	20230829	3880	12.76	20230726	2.91	N	015710	500	87 억		139550	N	N	0	N	00	N
112	20240510	100253	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4375	5	2	0.11	33346075	7619	33.62	4350	4390	4350	5680	3060	4370	4376.70	0.80	0	-744	4423	4396	4358	4331	4293	4410	4345	88	1310	500	3050	5	1	17530500	767	25.29	0.61	12	0.04	173.00	7196.00	6550	20230829	-33.21	3880	20230726	12.76	5670	-22.84	20240116	4100	6.71	20240417	6550	-33.21	20230829	3880	12.76	20230726	2.91	N	015710	500	87 억		139550	N	N	0	N	00	N
113	20240510	090254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4370	0	3	0.00	2167190	498	2.20	4350	4370	4350	5680	3060	4370	4351.79	0.80	0	12	4423	4396	4358	4331	4293	4410	4345	88	1310	500	3050	5	1	17530500	766	25.26	0.61	12	0.00	173.00	7196.00	6550	20230829	-33.28	3880	20230726	12.63	5670	-22.93	20240116	4100	6.59	20240417	6550	-33.28	20230829	3880	12.63	20230726	2.91	N	015710	500	87 억		139550	N	N	0	N	00	N
114	20240509	160257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4370	35	2	0.81	92903180	21310	94.68	4335	4385	4320	5630	3035	4335	4359.45	0.79	0	2287	4401	4367	4346	4312	4291	4357	4302	88	1295	500	3030	5	1	17530500	766	25.26	0.61	12	0.12	173.00	7196.00	6550	20230829	-33.28	3880	20230726	12.63	5670	-22.93	20240116	4100	6.59	20240417	6550	-33.28	20230829	3880	12.63	20230726	2.90	N	015710	500	87 억		137633	N	N	0	N	00	N
115	20240509	150258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4380	45	2	1.04	81652035	18736	83.24	4335	4385	4320	5630	3035	4335	4358.03	0.79	0	2684	4401	4367	4346	4312	4291	4357	4302	88	1295	500	3030	5	1	17530500	768	25.32	0.61	12	0.11	173.00	7196.00	6550	20230829	-33.13	3880	20230726	12.89	5670	-22.75	20240116	4100	6.83	20240417	6550	-33.13	20230829	3880	12.89	20230726	2.90	N	015710	500	87 억		137633	N	N	0	N	00	N
116	20240509	140254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	15	2	0.35	47936710	11021	48.96	4335	4375	4320	5630	3035	4335	4349.58	0.79	0	1873	4401	4367	4346	4312	4291	4357	4302	88	1295	500	3030	5	1	17530500	763	25.14	0.60	12	0.06	173.00	7196.00	6550	20230829	-33.59	3880	20230726	12.11	5670	-23.28	20240116	4100	6.10	20240417	6550	-33.59	20230829	3880	12.11	20230726	2.90	N	015710	500	87 억		137633	N	N	0	N	00	N
117	20240509	130255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	15	2	0.35	44499320	10231	45.45	4335	4375	4320	5630	3035	4335	4349.46	0.79	0	1924	4401	4367	4346	4312	4291	4357	4302	88	1295	500	3030	5	1	17530500	763	25.14	0.60	12	0.06	173.00	7196.00	6550	20230829	-33.59	3880	20230726	12.11	5670	-23.28	20240116	4100	6.10	20240417	6550	-33.59	20230829	3880	12.11	20230726	2.90	N	015710	500	87 억		137633	N	N	0	N	00	N
118	20240509	120254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4370	35	2	0.81	32348860	7438	33.05	4335	4375	4320	5630	3035	4335	4349.13	0.79	0	1927	4401	4367	4346	4312	4291	4357	4302	88	1295	500	3030	5	1	17530500	766	25.26	0.61	12	0.04	173.00	7196.00	6550	20230829	-33.28	3880	20230726	12.63	5670	-22.93	20240116	4100	6.59	20240417	6550	-33.28	20230829	3880	12.63	20230726	2.90	N	015710	500	87 억		137633	N	N	0	N	00	N
119	20240509	110249	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	15	2	0.35	28145400	6475	28.77	4335	4355	4320	5630	3035	4335	4346.78	0.79	0	1866	4401	4367	4346	4312	4291	4357	4302	88	1295	500	3030	5	1	17530500	763	25.14	0.60	12	0.04	173.00	7196.00	6550	20230829	-33.59	3880	20230726	12.11	5670	-23.28	20240116	4100	6.10	20240417	6550	-33.59	20230829	3880	12.11	20230726	2.90	N	015710	500	87 억		137633	N	N	0	N	00	N
120	20240509	100251	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	15	2	0.35	19514850	4492	19.96	4335	4355	4320	5630	3035	4335	4344.36	0.79	0	1446	4401	4367	4346	4312	4291	4357	4302	88	1295	500	3030	5	1	17530500	763	25.14	0.60	12	0.03	173.00	7196.00	6550	20230829	-33.59	3880	20230726	12.11	5670	-23.28	20240116	4100	6.10	20240417	6550	-33.59	20230829	3880	12.11	20230726	2.90	N	015710	500	87 억		137633	N	N	0	N	00	N
121	20240509	090249	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	15	2	0.35	2931455	677	3.01	4335	4350	4320	5630	3035	4335	4330.07	0.79	0	71	4401	4367	4346	4312	4291	4357	4302	88	1295	500	3030	5	1	17530500	763	25.14	0.60	12	0.00	173.00	7196.00	6550	20230829	-33.59	3880	20230726	12.11	5670	-23.28	20240116	4100	6.10	20240417	6550	-33.59	20230829	3880	12.11	20230726	2.90	N	015710	500	87 억		137633	N	N	0	N	00	N
122	20240508	160249	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4335	5	2	0.12	97655260	22508	88.14	4350	4380	4325	5620	3035	4330	4338.69	0.76	0	3616	4380	4355	4325	4300	4270	4367	4312	88	1290	500	3030	5	1	17530500	760	25.06	0.60	12	0.13	173.00	7196.00	6550	20230829	-33.82	3880	20230726	11.73	5670	-23.54	20240116	4100	5.73	20240417	6550	-33.82	20230829	3880	11.73	20230726	2.89	N	015710	500	87 억		134017	N	N	0	N	00	N
123	20240508	150252	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4345	15	2	0.35	83448390	19232	75.31	4350	4380	4325	5620	3035	4330	4339.04	0.76	0	3322	4380	4355	4325	4300	4270	4367	4312	88	1290	500	3030	5	1	17530500	762	25.12	0.60	12	0.11	173.00	7196.00	6550	20230829	-33.66	3880	20230726	11.98	5670	-23.37	20240116	4100	5.98	20240417	6550	-33.66	20230829	3880	11.98	20230726	2.89	N	015710	500	87 억		134017	N	N	0	N	00	N
124	20240508	140248	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4340	10	2	0.23	68083150	15684	61.42	4350	4380	4325	5620	3035	4330	4340.93	0.76	0	1764	4380	4355	4325	4300	4270	4367	4312	88	1290	500	3030	5	1	17530500	761	25.09	0.60	12	0.09	173.00	7196.00	6550	20230829	-33.74	3880	20230726	11.86	5670	-23.46	20240116	4100	5.85	20240417	6550	-33.74	20230829	3880	11.86	20230726	2.89	N	015710	500	87 억		134017	N	N	0	N	00	N
125	20240508	130247	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	20	2	0.46	56612755	13034	51.04	4350	4380	4330	5620	3035	4330	4343.47	0.76	0	1193	4380	4355	4325	4300	4270	4367	4312	88	1290	500	3030	5	1	17530500	763	25.14	0.60	12	0.07	173.00	7196.00	6550	20230829	-33.59	3880	20230726	12.11	5670	-23.28	20240116	4100	6.10	20240417	6550	-33.59	20230829	3880	12.11	20230726	2.89	N	015710	500	87 억		134017	N	N	0	N	00	N
126	20240508	120248	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	20	2	0.46	45002765	10356	40.55	4350	4380	4330	5620	3035	4330	4345.57	0.76	0	801	4380	4355	4325	4300	4270	4367	4312	88	1290	500	3030	5	1	17530500	763	25.14	0.60	12	0.06	173.00	7196.00	6550	20230829	-33.59	3880	20230726	12.11	5670	-23.28	20240116	4100	6.10	20240417	6550	-33.59	20230829	3880	12.11	20230726	2.89	N	015710	500	87 억		134017	N	N	0	N	00	N
127	20240508	110312	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4365	35	2	0.81	40906240	9415	36.87	4350	4380	4330	5620	3035	4330	4344.79	0.76	0	796	4380	4355	4325	4300	4270	4367	4312	88	1290	500	3030	5	1	17530500	765	25.23	0.61	12	0.05	173.00	7196.00	6550	20230829	-33.36	3880	20230726	12.50	5670	-23.02	20240116	4100	6.46	20240417	6550	-33.36	20230829	3880	12.50	20230726	2.89	N	015710	500	87 억		134017	N	N	0	N	00	N
128	20240508	100253	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4335	5	2	0.12	24609045	5661	22.17	4350	4380	4330	5620	3035	4330	4347.12	0.76	0	-89	4380	4355	4325	4300	4270	4367	4312	88	1290	500	3030	5	1	17530500	760	25.06	0.60	12	0.03	173.00	7196.00	6550	20230829	-33.82	3880	20230726	11.73	5670	-23.54	20240116	4100	5.73	20240417	6550	-33.82	20230829	3880	11.73	20230726	2.89	N	015710	500	87 억		134017	N	N	0	N	00	N
129	20240508	090249	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4345	15	2	0.35	2226955	512	2.00	4350	4350	4345	5620	3035	4330	4349.52	0.76	0	-58	4380	4355	4325	4300	4270	4367	4312	88	1290	500	3030	5	1	17530500	762	25.12	0.60	12	0.00	173.00	7196.00	6550	20230829	-33.66	3880	20230726	11.98	5670	-23.37	20240116	4100	5.98	20240417	6550	-33.66	20230829	3880	11.98	20230726	2.89	N	015710	500	87 억		134017	N	N	0	N	00	N
130	20240503	160255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4310	-45	5	-1.03	103626555	23922	95.00	4350	4375	4310	5660	3050	4355	4331.85	0.74	0	-2551	4408	4381	4348	4321	4288	4395	4335	88	1305	500	3040	5	1	17530500	756	24.91	0.60	12	0.14	173.00	7196.00	6550	20230829	-34.20	3880	20230726	11.08	5670	-23.99	20240116	4100	5.12	20240417	6550	-34.20	20230829	3880	11.08	20230726	2.90	N	015710	500	87 억		129839	N	N	0	N	00	N
131	20240503	150255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4330	-25	5	-0.57	80143420	18475	73.37	4350	4375	4310	5660	3050	4355	4337.94	0.74	0	-2634	4408	4381	4348	4321	4288	4395	4335	88	1305	500	3040	5	1	17530500	759	25.03	0.60	12	0.11	173.00	7196.00	6550	20230829	-33.89	3880	20230726	11.60	5670	-23.63	20240116	4100	5.61	20240417	6550	-33.89	20230829	3880	11.60	20230726	2.90	N	015710	500	87 억		129839	N	N	0	N	00	N
132	20240503	140255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4360	5	2	0.11	54163080	12461	49.49	4350	4375	4320	5660	3050	4355	4346.61	0.74	0	-4217	4408	4381	4348	4321	4288	4395	4335	88	1305	500	3040	5	1	17530500	764	25.20	0.61	12	0.07	173.00	7196.00	6550	20230829	-33.44	3880	20230726	12.37	5670	-23.10	20240116	4100	6.34	20240417	6550	-33.44	20230829	3880	12.37	20230726	2.90	N	015710	500	87 억		129839	N	N	0	N	00	N
133	20240503	130255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4370	15	2	0.34	52850820	12160	48.29	4350	4375	4320	5660	3050	4355	4346.28	0.74	0	-4118	4408	4381	4348	4321	4288	4395	4335	88	1305	500	3040	5	1	17530500	766	25.26	0.61	12	0.07	173.00	7196.00	6550	20230829	-33.28	3880	20230726	12.63	5670	-22.93	20240116	4100	6.59	20240417	6550	-33.28	20230829	3880	12.63	20230726	2.90	N	015710	500	87 억		129839	N	N	0	N	00	N
134	20240503	120255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4330	-25	5	-0.57	45888100	10559	41.93	4350	4365	4320	5660	3050	4355	4345.88	0.74	0	-3965	4408	4381	4348	4321	4288	4395	4335	88	1305	500	3040	5	1	17530500	759	25.03	0.60	12	0.06	173.00	7196.00	6550	20230829	-33.89	3880	20230726	11.60	5670	-23.63	20240116	4100	5.61	20240417	6550	-33.89	20230829	3880	11.60	20230726	2.90	N	015710	500	87 억		129839	N	N	0	N	00	N
135	20240503	110254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4335	-20	5	-0.46	41319480	9505	37.75	4350	4365	4330	5660	3050	4355	4347.13	0.74	0	-3947	4408	4381	4348	4321	4288	4395	4335	88	1305	500	3040	5	1	17530500	760	25.06	0.60	12	0.05	173.00	7196.00	6550	20230829	-33.82	3880	20230726	11.73	5670	-23.54	20240116	4100	5.73	20240417	6550	-33.82	20230829	3880	11.73	20230726	2.90	N	015710	500	87 억		129839	N	N	0	N	00	N
136	20240503	100253	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4345	-10	5	-0.23	31386120	7218	28.67	4350	4360	4330	5660	3050	4355	4348.31	0.74	0	-3122	4408	4381	4348	4321	4288	4395	4335	88	1305	500	3040	5	1	17530500	762	25.12	0.60	12	0.04	173.00	7196.00	6550	20230829	-33.66	3880	20230726	11.98	5670	-23.37	20240116	4100	5.98	20240417	6550	-33.66	20230829	3880	11.98	20230726	2.90	N	015710	500	87 억		129839	N	N	0	N	00	N
137	20240503	090253	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4355	0	3	0.00	391510	90	0.36	4350	4355	4350	5660	3050	4355	4350.11	0.74	0	-13	4408	4381	4348	4321	4288	4395	4335	88	1305	500	3040	5	1	17530500	763	25.17	0.61	12	0.00	173.00	7196.00	6550	20230829	-33.51	3880	20230726	12.24	5670	-23.19	20240116	4100	6.22	20240417	6550	-33.51	20230829	3880	12.24	20230726	2.90	N	015710	500	87 억		129839	N	N	0	N	00	N
138	20240502	160251	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4355	-15	5	-0.34	107350745	24754	41.04	4315	4375	4315	5680	3060	4370	4336.59	0.76	0	-3935	4433	4401	4353	4321	4273	4417	4337	88	1310	500	3050	5	1	17530500	763	25.17	0.61	12	0.14	173.00	7196.00	6550	20230829	-33.51	3880	20230726	12.24	5670	-23.19	20240116	4100	6.22	20240417	6550	-33.51	20230829	3880	12.24	20230726	2.89	N	015710	500	87 억		134077	N	N	0	N	00	N
139	20240502	150253	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4335	-35	5	-0.80	100453685	23169	38.42	4315	4375	4315	5680	3060	4370	4335.69	0.76	0	-4068	4433	4401	4353	4321	4273	4417	4337	88	1310	500	3050	5	1	17530500	760	25.06	0.60	12	0.13	173.00	7196.00	6550	20230829	-33.82	3880	20230726	11.73	5670	-23.54	20240116	4100	5.73	20240417	6550	-33.82	20230829	3880	11.73	20230726	2.89	N	015710	500	87 억		134077	N	N	0	N	00	N
140	20240502	140252	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4360	-10	5	-0.23	83656140	19289	31.98	4315	4375	4315	5680	3060	4370	4336.99	0.76	0	-3993	4433	4401	4353	4321	4273	4417	4337	88	1310	500	3050	5	1	17530500	764	25.20	0.61	12	0.11	173.00	7196.00	6550	20230829	-33.44	3880	20230726	12.37	5670	-23.10	20240116	4100	6.34	20240417	6550	-33.44	20230829	3880	12.37	20230726	2.89	N	015710	500	87 억		134077	N	N	0	N	00	N
141	20240502	130251	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	-20	5	-0.46	77948130	17974	29.80	4315	4375	4315	5680	3060	4370	4336.72	0.76	0	-4114	4433	4401	4353	4321	4273	4417	4337	88	1310	500	3050	5	1	17530500	763	25.14	0.60	12	0.10	173.00	7196.00	6550	20230829	-33.59	3880	20230726	12.11	5670	-23.28	20240116	4100	6.10	20240417	6550	-33.59	20230829	3880	12.11	20230726	2.89	N	015710	500	87 억		134077	N	N	0	N	00	N
142	20240502	120251	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4345	-25	5	-0.57	61487605	14177	23.51	4315	4375	4315	5680	3060	4370	4337.14	0.76	0	-3997	4433	4401	4353	4321	4273	4417	4337	88	1310	500	3050	5	1	17530500	762	25.12	0.60	12	0.08	173.00	7196.00	6550	20230829	-33.66	3880	20230726	11.98	5670	-23.37	20240116	4100	5.98	20240417	6550	-33.66	20230829	3880	11.98	20230726	2.89	N	015710	500	87 억		134077	N	N	0	N	00	N
143	20240502	110250	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4345	-25	5	-0.57	51895930	11975	19.86	4315	4375	4315	5680	3060	4370	4333.69	0.76	0	-3591	4433	4401	4353	4321	4273	4417	4337	88	1310	500	3050	5	1	17530500	762	25.12	0.60	12	0.07	173.00	7196.00	6550	20230829	-33.66	3880	20230726	11.98	5670	-23.37	20240116	4100	5.98	20240417	6550	-33.66	20230829	3880	11.98	20230726	2.89	N	015710	500	87 억		134077	N	N	0	N	00	N
144	20240502	100251	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4365	-5	5	-0.11	46605870	10758	17.84	4315	4375	4315	5680	3060	4370	4332.21	0.76	0	-3591	4433	4401	4353	4321	4273	4417	4337	88	1310	500	3050	5	1	17530500	765	25.23	0.61	12	0.06	173.00	7196.00	6550	20230829	-33.36	3880	20230726	12.50	5670	-23.02	20240116	4100	6.46	20240417	6550	-33.36	20230829	3880	12.50	20230726	2.89	N	015710	500	87 억		134077	N	N	0	N	00	N
145	20240502	090250	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4350	-20	5	-0.46	1999315	463	0.77	4315	4355	4315	5680	3060	4370	4318.17	0.76	0	-55	4433	4401	4353	4321	4273	4417	4337	88	1310	500	3050	5	1	17530500	763	25.14	0.60	12	0.00	173.00	7196.00	6550	20230829	-33.59	3880	20230726	12.11	5670	-23.28	20240116	4100	6.10	20240417	6550	-33.59	20230829	3880	12.11	20230726	2.89	N	015710	500	87 억		134077	N	N	0	N	00	N