KissMeData/109080/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	160820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9140	-20	5	-0.22	82307760	9026	124.19	9160	9210	9100	11900	6420	9160	9118.96	0.00	0	973	9313	9236	9173	9096	9033	9205	9065	28	2740	500	6410	10	1	5636000	515	22.35	0.90	12	0.16	409.00	10101.00	14500	20230823	-36.97	8790	20240419	3.98	11480	-20.38	20240110	8790	3.98	20240419	14500	-36.97	20230823	8790	3.98	20240419	2.69	N	109080	500	28 억		0	N	N	0	N	00	N
3	20240531	150818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9140	-20	5	-0.22	58798720	6447	88.70	9160	9210	9100	11900	6420	9160	9120.32	0.00	0	628	9313	9236	9173	9096	9033	9205	9065	28	2740	500	6410	10	1	5636000	515	22.35	0.90	12	0.11	409.00	10101.00	14500	20230823	-36.97	8790	20240419	3.98	11480	-20.38	20240110	8790	3.98	20240419	14500	-36.97	20230823	8790	3.98	20240419	2.69	N	109080	500	28 억		0	N	N	0	N	00	N
4	20240531	140818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9140	-20	5	-0.22	40437350	4432	60.98	9160	9210	9110	11900	6420	9160	9123.95	0.00	0	461	9313	9236	9173	9096	9033	9205	9065	28	2740	500	6410	10	1	5636000	515	22.35	0.90	12	0.08	409.00	10101.00	14500	20230823	-36.97	8790	20240419	3.98	11480	-20.38	20240110	8790	3.98	20240419	14500	-36.97	20230823	8790	3.98	20240419	2.69	N	109080	500	28 억		0	N	N	0	N	00	N
5	20240531	130823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9150	-10	5	-0.11	39624330	4343	59.76	9160	9210	9110	11900	6420	9160	9123.72	0.00	0	439	9313	9236	9173	9096	9033	9205	9065	28	2740	500	6410	10	1	5636000	516	22.37	0.91	12	0.08	409.00	10101.00	14500	20230823	-36.90	8790	20240419	4.10	11480	-20.30	20240110	8790	4.10	20240419	14500	-36.90	20230823	8790	4.10	20240419	2.69	N	109080	500	28 억		0	N	N	0	N	00	N
6	20240531	120827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9110	-50	5	-0.55	29308660	3212	44.19	9160	9210	9110	11900	6420	9160	9124.74	0.00	0	337	9313	9236	9173	9096	9033	9205	9065	28	2740	500	6410	10	1	5636000	513	22.27	0.90	12	0.06	409.00	10101.00	14500	20230823	-37.17	8790	20240419	3.64	11480	-20.64	20240110	8790	3.64	20240419	14500	-37.17	20230823	8790	3.64	20240419	2.69	N	109080	500	28 억		0	N	N	0	N	00	N
7	20240531	110822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9120	-40	5	-0.44	18612530	2038	28.04	9160	9210	9110	11900	6420	9160	9132.74	0.00	0	247	9313	9236	9173	9096	9033	9205	9065	28	2740	500	6410	10	1	5636000	514	22.30	0.90	12	0.04	409.00	10101.00	14500	20230823	-37.10	8790	20240419	3.75	11480	-20.56	20240110	8790	3.75	20240419	14500	-37.10	20230823	8790	3.75	20240419	2.69	N	109080	500	28 억		0	N	N	0	N	00	N
8	20240531	100822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9150	-10	5	-0.11	14405050	1577	21.70	9160	9210	9110	11900	6420	9160	9134.46	0.00	0	181	9313	9236	9173	9096	9033	9205	9065	28	2740	500	6410	10	1	5636000	516	22.37	0.91	12	0.03	409.00	10101.00	14500	20230823	-36.90	8790	20240419	4.10	11480	-20.30	20240110	8790	4.10	20240419	14500	-36.90	20230823	8790	4.10	20240419	2.69	N	109080	500	28 억		0	N	N	0	N	00	N
9	20240531	090821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9140	-20	5	-0.22	2727750	298	4.10	9160	9210	9140	11900	6420	9160	9153.52	0.00	0	-3	9313	9236	9173	9096	9033	9205	9065	28	2740	500	6410	10	1	5636000	515	22.35	0.90	12	0.01	409.00	10101.00	14500	20230823	-36.97	8790	20240419	3.98	11480	-20.38	20240110	8790	3.98	20240419	14500	-36.97	20230823	8790	3.98	20240419	2.69	N	109080	500	28 억		0	N	N	0	N	00	N
10	20240530	160817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9160	-40	5	-0.43	65504860	7168	132.67	9250	9250	9110	11960	6440	9200	9138.51	0.00	0	-634	9273	9236	9183	9146	9093	9210	9120	28	2760	500	6440	10	1	5636000	516	22.40	0.91	12	0.13	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.70	N	109080	500	28 억		0	N	N	0	N	00	N
11	20240530	150818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9130	-70	5	-0.76	57923150	6340	117.34	9250	9250	9110	11960	6440	9200	9136.14	0.00	0	-629	9273	9236	9183	9146	9093	9210	9120	28	2760	500	6440	10	1	5636000	515	22.32	0.90	12	0.11	409.00	10101.00	14500	20230823	-37.03	8790	20240419	3.87	11480	-20.47	20240110	8790	3.87	20240419	14500	-37.03	20230823	8790	3.87	20240419	2.70	N	109080	500	28 억		0	N	N	0	N	00	N
12	20240530	140817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9150	-50	5	-0.54	47334700	5180	95.87	9250	9250	9110	11960	6440	9200	9137.97	0.00	0	-580	9273	9236	9183	9146	9093	9210	9120	28	2760	500	6440	10	1	5636000	516	22.37	0.91	12	0.09	409.00	10101.00	14500	20230823	-36.90	8790	20240419	4.10	11480	-20.30	20240110	8790	4.10	20240419	14500	-36.90	20230823	8790	4.10	20240419	2.70	N	109080	500	28 억		0	N	N	0	N	00	N
13	20240530	130819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9140	-60	5	-0.65	39042990	4272	79.07	9250	9250	9110	11960	6440	9200	9139.28	0.00	0	-389	9273	9236	9183	9146	9093	9210	9120	28	2760	500	6440	10	1	5636000	515	22.35	0.90	12	0.08	409.00	10101.00	14500	20230823	-36.97	8790	20240419	3.98	11480	-20.38	20240110	8790	3.98	20240419	14500	-36.97	20230823	8790	3.98	20240419	2.70	N	109080	500	28 억		0	N	N	0	N	00	N
14	20240530	120816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9150	-50	5	-0.54	32840340	3593	66.50	9250	9250	9110	11960	6440	9200	9140.09	0.00	0	-389	9273	9236	9183	9146	9093	9210	9120	28	2760	500	6440	10	1	5636000	516	22.37	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.90	8790	20240419	4.10	11480	-20.30	20240110	8790	4.10	20240419	14500	-36.90	20230823	8790	4.10	20240419	2.70	N	109080	500	28 억		0	N	N	0	N	00	N
15	20240530	110818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9160	-40	5	-0.43	24692890	2702	50.01	9250	9250	9110	11960	6440	9200	9138.75	0.00	0	-370	9273	9236	9183	9146	9093	9210	9120	28	2760	500	6440	10	1	5636000	516	22.40	0.91	12	0.05	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.70	N	109080	500	28 억		0	N	N	0	N	00	N
16	20240530	100818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9150	-50	5	-0.54	12823030	1404	25.99	9250	9250	9110	11960	6440	9200	9133.21	0.00	0	-308	9273	9236	9183	9146	9093	9210	9120	28	2760	500	6440	10	1	5636000	516	22.37	0.91	12	0.02	409.00	10101.00	14500	20230823	-36.90	8790	20240419	4.10	11480	-20.30	20240110	8790	4.10	20240419	14500	-36.90	20230823	8790	4.10	20240419	2.70	N	109080	500	28 억		0	N	N	0	N	00	N
17	20240530	090818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	-10	5	-0.11	552790	60	1.11	9250	9250	9190	11960	6440	9200	9213.17	0.00	0	-39	9273	9236	9183	9146	9093	9210	9120	28	2760	500	6440	10	1	5636000	518	22.47	0.91	12	0.00	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.70	N	109080	500	28 억		0	N	N	0	N	00	N
18	20240529	160811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-10	5	-0.11	48710470	5304	71.72	9220	9220	9130	11970	6450	9210	9183.72	0.00	0	-7	9376	9292	9146	9062	8916	9335	9105	28	2760	500	6440	10	1	5636000	519	22.49	0.91	12	0.09	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
19	20240529	150810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	-20	5	-0.22	43163580	4700	63.56	9220	9220	9130	11970	6450	9210	9183.74	0.00	0	21	9376	9292	9146	9062	8916	9335	9105	28	2760	500	6440	10	1	5636000	518	22.47	0.91	12	0.08	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
20	20240529	140810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-30	5	-0.33	38458990	4188	56.63	9220	9220	9130	11970	6450	9210	9183.14	0.00	0	-15	9376	9292	9146	9062	8916	9335	9105	28	2760	500	6440	10	1	5636000	517	22.44	0.91	12	0.07	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
21	20240529	130814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-10	5	-0.11	32502440	3540	47.87	9220	9220	9130	11970	6450	9210	9181.48	0.00	0	-99	9376	9292	9146	9062	8916	9335	9105	28	2760	500	6440	10	1	5636000	519	22.49	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
22	20240529	120815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-30	5	-0.33	18960510	2062	27.88	9220	9220	9170	11970	6450	9210	9195.20	0.00	0	-131	9376	9292	9146	9062	8916	9335	9105	28	2760	500	6440	10	1	5636000	517	22.44	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
23	20240529	110813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-10	5	-0.11	10016900	1089	14.73	9220	9220	9170	11970	6450	9210	9198.26	0.00	0	-126	9376	9292	9146	9062	8916	9335	9105	28	2760	500	6440	10	1	5636000	519	22.49	0.91	12	0.02	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
24	20240529	100811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9210	0	3	0.00	5775250	628	8.49	9220	9220	9170	11970	6450	9210	9196.26	0.00	0	-159	9376	9292	9146	9062	8916	9335	9105	28	2760	500	6440	10	1	5636000	519	22.52	0.91	12	0.01	409.00	10101.00	14500	20230823	-36.48	8790	20240419	4.78	11480	-19.77	20240110	8790	4.78	20240419	14500	-36.48	20230823	8790	4.78	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
25	20240529	090808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9170	-40	5	-0.43	1277970	139	1.88	9220	9220	9170	11970	6450	9210	9194.03	0.00	0	-25	9376	9292	9146	9062	8916	9335	9105	28	2760	500	6440	10	1	5636000	517	22.42	0.91	12	0.00	409.00	10101.00	14500	20230823	-36.76	8790	20240419	4.32	11480	-20.12	20240110	8790	4.32	20240419	14500	-36.76	20230823	8790	4.32	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
26	20240528	160805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9210	180	2	1.99	67431730	7393	93.42	9030	9230	9000	11730	6330	9030	9121.00	0.00	0	1134	9110	9070	9030	8990	8950	9070	8990	28	2700	500	6320	10	1	5636000	519	22.52	0.91	12	0.13	409.00	10101.00	14500	20230823	-36.48	8790	20240419	4.78	11480	-19.77	20240110	8790	4.78	20240419	14500	-36.48	20230823	8790	4.78	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
27	20240528	150808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	200	2	2.21	57317880	6295	79.54	9030	9230	9000	11730	6330	9030	9105.30	0.00	0	924	9110	9070	9030	8990	8950	9070	8990	28	2700	500	6320	10	1	5636000	520	22.57	0.91	12	0.11	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
28	20240528	140809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9150	120	2	1.33	42029490	4631	58.52	9030	9150	9000	11730	6330	9030	9075.68	0.00	0	697	9110	9070	9030	8990	8950	9070	8990	28	2700	500	6320	10	1	5636000	516	22.37	0.91	12	0.08	409.00	10101.00	14500	20230823	-36.90	8790	20240419	4.10	11480	-20.30	20240110	8790	4.10	20240419	14500	-36.90	20230823	8790	4.10	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
29	20240528	130806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9080	50	2	0.55	27115540	2993	37.82	9030	9090	9000	11730	6330	9030	9059.65	0.00	0	473	9110	9070	9030	8990	8950	9070	8990	28	2700	500	6320	10	1	5636000	512	22.20	0.90	12	0.05	409.00	10101.00	14500	20230823	-37.38	8790	20240419	3.30	11480	-20.91	20240110	8790	3.30	20240419	14500	-37.38	20230823	8790	3.30	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
30	20240528	120807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9070	40	2	0.44	20421750	2255	28.49	9030	9090	9000	11730	6330	9030	9056.21	0.00	0	385	9110	9070	9030	8990	8950	9070	8990	28	2700	500	6320	10	1	5636000	511	22.18	0.90	12	0.04	409.00	10101.00	14500	20230823	-37.45	8790	20240419	3.19	11480	-20.99	20240110	8790	3.19	20240419	14500	-37.45	20230823	8790	3.19	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
31	20240528	110751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9070	40	2	0.44	14777370	1632	20.62	9030	9090	9000	11730	6330	9030	9054.76	0.00	0	280	9110	9070	9030	8990	8950	9070	8990	28	2700	500	6320	10	1	5636000	511	22.18	0.90	12	0.03	409.00	10101.00	14500	20230823	-37.45	8790	20240419	3.19	11480	-20.99	20240110	8790	3.19	20240419	14500	-37.45	20230823	8790	3.19	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
32	20240528	100807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9090	60	2	0.66	9238330	1021	12.90	9030	9090	9000	11730	6330	9030	9048.32	0.00	0	201	9110	9070	9030	8990	8950	9070	8990	28	2700	500	6320	10	1	5636000	512	22.22	0.90	12	0.02	409.00	10101.00	14500	20230823	-37.31	8790	20240419	3.41	11480	-20.82	20240110	8790	3.41	20240419	14500	-37.31	20230823	8790	3.41	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
33	20240528	090809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9000	-30	5	-0.33	3284620	364	4.60	9030	9040	9000	11730	6330	9030	9023.68	0.00	0	148	9110	9070	9030	8990	8950	9070	8990	28	2700	500	6320	10	1	5636000	507	22.00	0.89	12	0.01	409.00	10101.00	14500	20230823	-37.93	8790	20240419	2.39	11480	-21.60	20240110	8790	2.39	20240419	14500	-37.93	20230823	8790	2.39	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
34	20240527	160756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9030	0	3	0.00	69932630	7753	62.25	9030	9070	8990	11730	6330	9030	9020.07	0.00	0	674	9176	9102	9026	8952	8876	9065	8915	28	2700	500	6320	10	1	5636000	509	22.08	0.89	12	0.14	409.00	10101.00	14500	20230823	-37.72	8790	20240419	2.73	11480	-21.34	20240110	8790	2.73	20240419	14500	-37.72	20230823	8790	2.73	20240419	2.69	N	109080	500	28 억		0	N	N	0	N	00	N
35	20240527	150808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9030	0	3	0.00	66608260	7385	59.30	9030	9070	8990	11730	6330	9030	9019.40	0.00	0	631	9176	9102	9026	8952	8876	9065	8915	28	2700	500	6320	10	1	5636000	509	22.08	0.89	12	0.13	409.00	10101.00	14500	20230823	-37.72	8790	20240419	2.73	11480	-21.34	20240110	8790	2.73	20240419	14500	-37.72	20230823	8790	2.73	20240419	2.69	N	109080	500	28 억		0	N	N	0	N	00	N
36	20240527	140805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9060	30	2	0.33	48764920	5409	43.43	9030	9070	8990	11730	6330	9030	9015.51	0.00	0	388	9176	9102	9026	8952	8876	9065	8915	28	2700	500	6320	10	1	5636000	511	22.15	0.90	12	0.10	409.00	10101.00	14500	20230823	-37.52	8790	20240419	3.07	11480	-21.08	20240110	8790	3.07	20240419	14500	-37.52	20230823	8790	3.07	20240419	2.69	N	109080	500	28 억		0	N	N	0	N	00	N
37	20240527	130804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9060	30	2	0.33	45076920	5002	40.16	9030	9060	8990	11730	6330	9030	9011.78	0.00	0	337	9176	9102	9026	8952	8876	9065	8915	28	2700	500	6320	10	1	5636000	511	22.15	0.90	12	0.09	409.00	10101.00	14500	20230823	-37.52	8790	20240419	3.07	11480	-21.08	20240110	8790	3.07	20240419	14500	-37.52	20230823	8790	3.07	20240419	2.69	N	109080	500	28 억		0	N	N	0	N	00	N
38	20240527	120806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9050	20	2	0.22	41310800	4586	36.82	9030	9060	8990	11730	6330	9030	9008.02	0.00	0	279	9176	9102	9026	8952	8876	9065	8915	28	2700	500	6320	10	1	5636000	510	22.13	0.90	12	0.08	409.00	10101.00	14500	20230823	-37.59	8790	20240419	2.96	11480	-21.17	20240110	8790	2.96	20240419	14500	-37.59	20230823	8790	2.96	20240419	2.69	N	109080	500	28 억		0	N	N	0	N	00	N
39	20240527	110805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9030	0	3	0.00	37361180	4149	33.31	9030	9050	8990	11730	6330	9030	9004.86	0.00	0	187	9176	9102	9026	8952	8876	9065	8915	28	2700	500	6320	10	1	5636000	509	22.08	0.89	12	0.07	409.00	10101.00	14500	20230823	-37.72	8790	20240419	2.73	11480	-21.34	20240110	8790	2.73	20240419	14500	-37.72	20230823	8790	2.73	20240419	2.69	N	109080	500	28 억		0	N	N	0	N	00	N
40	20240527	100803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9020	-10	5	-0.11	26091440	2898	23.27	9030	9050	8990	11730	6330	9030	9003.26	0.00	0	28	9176	9102	9026	8952	8876	9065	8915	28	2700	500	6320	10	1	5636000	508	22.05	0.89	12	0.05	409.00	10101.00	14500	20230823	-37.79	8790	20240419	2.62	11480	-21.43	20240110	8790	2.62	20240419	14500	-37.79	20230823	8790	2.62	20240419	2.69	N	109080	500	28 억		0	N	N	0	N	00	N
41	20240527	090804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9030	0	3	0.00	1255170	139	1.12	9030	9030	9030	11730	6330	9030	9030.00	0.00	0	-73	9176	9102	9026	8952	8876	9065	8915	28	2700	500	6320	10	1	5636000	509	22.08	0.89	12	0.00	409.00	10101.00	14500	20230823	-37.72	8790	20240419	2.73	11480	-21.34	20240110	8790	2.73	20240419	14500	-37.72	20230823	8790	2.73	20240419	2.69	N	109080	500	28 억		0	N	N	0	N	00	N
42	20240524	160723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9030	-70	5	-0.77	112437810	12454	217.54	9090	9100	8950	11830	6370	9100	9028.25	0.00	0	-638	9213	9156	9083	9026	8953	9185	9055	28	2730	500	6370	10	1	5636000	509	22.08	0.89	12	0.22	409.00	10101.00	14500	20230823	-37.72	8790	20240419	2.73	11480	-21.34	20240110	8790	2.73	20240419	14500	-37.72	20230823	8790	2.73	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
43	20240524	150723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9050	-50	5	-0.55	99018240	10971	191.63	9090	9100	8950	11830	6370	9100	9025.45	0.00	0	-578	9213	9156	9083	9026	8953	9185	9055	28	2730	500	6370	10	1	5636000	510	22.13	0.90	12	0.19	409.00	10101.00	14500	20230823	-37.59	8790	20240419	2.96	11480	-21.17	20240110	8790	2.96	20240419	14500	-37.59	20230823	8790	2.96	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
44	20240524	140727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9030	-70	5	-0.77	77843480	8630	150.74	9090	9100	8950	11830	6370	9100	9020.10	0.00	0	-379	9213	9156	9083	9026	8953	9185	9055	28	2730	500	6370	10	1	5636000	509	22.08	0.89	12	0.15	409.00	10101.00	14500	20230823	-37.72	8790	20240419	2.73	11480	-21.34	20240110	8790	2.73	20240419	14500	-37.72	20230823	8790	2.73	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
45	20240524	130723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9030	-70	5	-0.77	72926290	8085	141.22	9090	9100	8950	11830	6370	9100	9019.95	0.00	0	-315	9213	9156	9083	9026	8953	9185	9055	28	2730	500	6370	10	1	5636000	509	22.08	0.89	12	0.14	409.00	10101.00	14500	20230823	-37.72	8790	20240419	2.73	11480	-21.34	20240110	8790	2.73	20240419	14500	-37.72	20230823	8790	2.73	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
46	20240524	120725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9020	-80	5	-0.88	58889550	6529	114.04	9090	9100	8950	11830	6370	9100	9019.69	0.00	0	-282	9213	9156	9083	9026	8953	9185	9055	28	2730	500	6370	10	1	5636000	508	22.05	0.89	12	0.12	409.00	10101.00	14500	20230823	-37.79	8790	20240419	2.62	11480	-21.43	20240110	8790	2.62	20240419	14500	-37.79	20230823	8790	2.62	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
47	20240524	110722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9010	-90	5	-0.99	20585410	2282	39.86	9090	9100	8950	11830	6370	9100	9020.78	0.00	0	-11	9213	9156	9083	9026	8953	9185	9055	28	2730	500	6370	10	1	5636000	508	22.03	0.89	12	0.04	409.00	10101.00	14500	20230823	-37.86	8790	20240419	2.50	11480	-21.52	20240110	8790	2.50	20240419	14500	-37.86	20230823	8790	2.50	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
48	20240524	100728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8990	-110	5	-1.21	13118980	1455	25.41	9090	9100	8950	11830	6370	9100	9016.48	0.00	0	-30	9213	9156	9083	9026	8953	9185	9055	28	2730	500	6370	10	1	5636000	507	21.98	0.89	12	0.03	409.00	10101.00	14500	20230823	-38.00	8790	20240419	2.28	11480	-21.69	20240110	8790	2.28	20240419	14500	-38.00	20230823	8790	2.28	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
49	20240524	090724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9090	-10	5	-0.11	518130	57	1.00	9090	9090	9090	11830	6370	9100	9090.00	0.00	0	-30	9213	9156	9083	9026	8953	9185	9055	28	2730	500	6370	10	1	5636000	512	22.22	0.90	12	0.00	409.00	10101.00	14500	20230823	-37.31	8790	20240419	3.41	11480	-20.82	20240110	8790	3.41	20240419	14500	-37.31	20230823	8790	3.41	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
50	20240523	160721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9100	0	3	0.00	51988450	5721	38.98	9010	9140	9010	11830	6370	9100	9087.30	0.00	0	315	9386	9242	9116	8972	8846	9315	9045	28	2730	500	6370	10	1	5636000	513	22.25	0.90	12	0.10	409.00	10101.00	14500	20230823	-37.24	8790	20240419	3.53	11480	-20.73	20240110	8790	3.53	20240419	14500	-37.24	20230823	8790	3.53	20240419	2.71	N	109080	500	28 억		0	N	N	0	N	00	N
51	20240523	150726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9130	30	2	0.33	50104150	5514	37.57	9010	9140	9010	11830	6370	9100	9086.72	0.00	0	329	9386	9242	9116	8972	8846	9315	9045	28	2730	500	6370	10	1	5636000	515	22.32	0.90	12	0.10	409.00	10101.00	14500	20230823	-37.03	8790	20240419	3.87	11480	-20.47	20240110	8790	3.87	20240419	14500	-37.03	20230823	8790	3.87	20240419	2.71	N	109080	500	28 억		0	N	N	0	N	00	N
52	20240523	140727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9100	0	3	0.00	49302290	5426	36.97	9010	9140	9010	11830	6370	9100	9086.30	0.00	0	263	9386	9242	9116	8972	8846	9315	9045	28	2730	500	6370	10	1	5636000	513	22.25	0.90	12	0.10	409.00	10101.00	14500	20230823	-37.24	8790	20240419	3.53	11480	-20.73	20240110	8790	3.53	20240419	14500	-37.24	20230823	8790	3.53	20240419	2.71	N	109080	500	28 억		0	N	N	0	N	00	N
53	20240523	130725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9120	20	2	0.22	45710920	5032	34.29	9010	9140	9010	11830	6370	9100	9084.05	0.00	0	207	9386	9242	9116	8972	8846	9315	9045	28	2730	500	6370	10	1	5636000	514	22.30	0.90	12	0.09	409.00	10101.00	14500	20230823	-37.10	8790	20240419	3.75	11480	-20.56	20240110	8790	3.75	20240419	14500	-37.10	20230823	8790	3.75	20240419	2.71	N	109080	500	28 억		0	N	N	0	N	00	N
54	20240523	120721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9110	10	2	0.11	41121550	4528	30.86	9010	9140	9010	11830	6370	9100	9081.61	0.00	0	134	9386	9242	9116	8972	8846	9315	9045	28	2730	500	6370	10	1	5636000	513	22.27	0.90	12	0.08	409.00	10101.00	14500	20230823	-37.17	8790	20240419	3.64	11480	-20.64	20240110	8790	3.64	20240419	14500	-37.17	20230823	8790	3.64	20240419	2.71	N	109080	500	28 억		0	N	N	0	N	00	N
55	20240523	110721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9100	0	3	0.00	17112190	1890	12.88	9010	9140	9010	11830	6370	9100	9054.07	0.00	0	-136	9386	9242	9116	8972	8846	9315	9045	28	2730	500	6370	10	1	5636000	513	22.25	0.90	12	0.03	409.00	10101.00	14500	20230823	-37.24	8790	20240419	3.53	11480	-20.73	20240110	8790	3.53	20240419	14500	-37.24	20230823	8790	3.53	20240419	2.71	N	109080	500	28 억		0	N	N	0	N	00	N
56	20240523	100723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9090	-10	5	-0.11	14329890	1584	10.79	9010	9140	9010	11830	6370	9100	9046.65	0.00	0	-156	9386	9242	9116	8972	8846	9315	9045	28	2730	500	6370	10	1	5636000	512	22.22	0.90	12	0.03	409.00	10101.00	14500	20230823	-37.31	8790	20240419	3.41	11480	-20.82	20240110	8790	3.41	20240419	14500	-37.31	20230823	8790	3.41	20240419	2.71	N	109080	500	28 억		0	N	N	0	N	00	N
57	20240523	090725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9140	40	2	0.44	9215690	1022	6.96	9010	9140	9010	11830	6370	9100	9017.31	0.00	0	-152	9386	9242	9116	8972	8846	9315	9045	28	2730	500	6370	10	1	5636000	515	22.35	0.90	12	0.02	409.00	10101.00	14500	20230823	-36.97	8790	20240419	3.98	11480	-20.38	20240110	8790	3.98	20240419	14500	-36.97	20230823	8790	3.98	20240419	2.71	N	109080	500	28 억		0	N	N	0	N	00	N
58	20240522	160715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9100	140	2	1.56	134423290	14661	195.66	9010	9260	8990	11640	6280	8960	9168.77	0.00	0	1180	9133	9046	8953	8866	8773	9000	8820	28	2680	500	6270	10	1	5636000	513	22.25	0.90	12	0.26	409.00	10101.00	14500	20230823	-37.24	8790	20240419	3.53	11480	-20.73	20240110	8790	3.53	20240419	14500	-37.24	20230823	8790	3.53	20240419	2.70	N	109080	500	28 억		0	N	N	0	N	00	N
59	20240522	150721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	260	2	2.90	117890090	12848	171.47	9010	9260	8990	11640	6280	8960	9175.75	0.00	0	766	9133	9046	8953	8866	8773	9000	8820	28	2680	500	6270	10	1	5636000	520	22.54	0.91	12	0.23	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.70	N	109080	500	28 억		0	N	N	0	N	00	N
60	20240522	140722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	270	2	3.01	106846190	11649	155.47	9010	9260	8990	11640	6280	8960	9172.13	0.00	0	692	9133	9046	8953	8866	8773	9000	8820	28	2680	500	6270	10	1	5636000	520	22.57	0.91	12	0.21	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.70	N	109080	500	28 억		0	N	N	0	N	00	N
61	20240522	130718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9230	270	2	3.01	95402290	10410	138.93	9010	9260	8990	11640	6280	8960	9164.49	0.00	0	573	9133	9046	8953	8866	8773	9000	8820	28	2680	500	6270	10	1	5636000	520	22.57	0.91	12	0.18	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.70	N	109080	500	28 억		0	N	N	0	N	00	N
62	20240522	120808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9250	290	2	3.24	82021550	8963	119.62	9010	9250	8990	11640	6280	8960	9151.13	0.00	0	457	9133	9046	8953	8866	8773	9000	8820	28	2680	500	6270	10	1	5636000	521	22.62	0.92	12	0.16	409.00	10101.00	14500	20230823	-36.21	8790	20240419	5.23	11480	-19.43	20240110	8790	5.23	20240419	14500	-36.21	20230823	8790	5.23	20240419	2.70	N	109080	500	28 억		0	N	N	0	N	00	N
63	20240522	110722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	240	2	2.68	72130180	7890	105.30	9010	9210	8990	11640	6280	8960	9141.97	0.00	0	338	9133	9046	8953	8866	8773	9000	8820	28	2680	500	6270	10	1	5636000	519	22.49	0.91	12	0.14	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.70	N	109080	500	28 억		0	N	N	0	N	00	N
64	20240522	100720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	230	2	2.57	53072690	5816	77.62	9010	9190	8990	11640	6280	8960	9125.29	0.00	0	70	9133	9046	8953	8866	8773	9000	8820	28	2680	500	6270	10	1	5636000	518	22.47	0.91	12	0.10	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.70	N	109080	500	28 억		0	N	N	0	N	00	N
65	20240522	090721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9050	90	2	1.00	6978360	773	10.32	9010	9050	8990	11640	6280	8960	9027.63	0.00	0	-30	9133	9046	8953	8866	8773	9000	8820	28	2680	500	6270	10	1	5636000	510	22.13	0.90	12	0.01	409.00	10101.00	14500	20230823	-37.59	8790	20240419	2.96	11480	-21.17	20240110	8790	2.96	20240419	14500	-37.59	20230823	8790	2.96	20240419	2.70	N	109080	500	28 억		0	N	N	0	N	00	N
66	20240521	160712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8960	-40	5	-0.44	66792820	7432	108.59	9020	9040	8860	11700	6300	9000	8987.31	0.00	0	461	9120	9060	9020	8960	8920	9050	8950	28	2700	500	6300	10	1	5636000	505	21.91	0.89	12	0.13	409.00	10101.00	14500	20230823	-38.21	8790	20240419	1.93	11480	-21.95	20240110	8790	1.93	20240419	14500	-38.21	20230823	8790	1.93	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
67	20240521	150718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9000	0	3	0.00	60420170	6721	98.20	9020	9040	8860	11700	6300	9000	8989.76	0.00	0	377	9120	9060	9020	8960	8920	9050	8950	28	2700	500	6300	10	1	5636000	507	22.00	0.89	12	0.12	409.00	10101.00	14500	20230823	-37.93	8790	20240419	2.39	11480	-21.60	20240110	8790	2.39	20240419	14500	-37.93	20230823	8790	2.39	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
68	20240521	140716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8980	-20	5	-0.22	59503870	6619	96.71	9020	9040	8860	11700	6300	9000	8989.86	0.00	0	345	9120	9060	9020	8960	8920	9050	8950	28	2700	500	6300	10	1	5636000	506	21.96	0.89	12	0.12	409.00	10101.00	14500	20230823	-38.07	8790	20240419	2.16	11480	-21.78	20240110	8790	2.16	20240419	14500	-38.07	20230823	8790	2.16	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
69	20240521	130717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9000	0	3	0.00	52775910	5871	85.78	9020	9040	8860	11700	6300	9000	8989.25	0.00	0	356	9120	9060	9020	8960	8920	9050	8950	28	2700	500	6300	10	1	5636000	507	22.00	0.89	12	0.10	409.00	10101.00	14500	20230823	-37.93	8790	20240419	2.39	11480	-21.60	20240110	8790	2.39	20240419	14500	-37.93	20230823	8790	2.39	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
70	20240521	120717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9030	30	2	0.33	38992210	4329	63.25	9020	9040	8980	11700	6300	9000	9007.21	0.00	0	223	9120	9060	9020	8960	8920	9050	8950	28	2700	500	6300	10	1	5636000	509	22.08	0.89	12	0.08	409.00	10101.00	14500	20230823	-37.72	8790	20240419	2.73	11480	-21.34	20240110	8790	2.73	20240419	14500	-37.72	20230823	8790	2.73	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
71	20240521	110717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9020	20	2	0.22	27498900	3055	44.64	9020	9030	8980	11700	6300	9000	9001.28	0.00	0	95	9120	9060	9020	8960	8920	9050	8950	28	2700	500	6300	10	1	5636000	508	22.05	0.89	12	0.05	409.00	10101.00	14500	20230823	-37.79	8790	20240419	2.62	11480	-21.43	20240110	8790	2.62	20240419	14500	-37.79	20230823	8790	2.62	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
72	20240521	100717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9010	10	2	0.11	19372850	2152	31.44	9020	9030	8980	11700	6300	9000	9002.25	0.00	0	-21	9120	9060	9020	8960	8920	9050	8950	28	2700	500	6300	10	1	5636000	508	22.03	0.89	12	0.04	409.00	10101.00	14500	20230823	-37.86	8790	20240419	2.50	11480	-21.52	20240110	8790	2.50	20240419	14500	-37.86	20230823	8790	2.50	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
73	20240521	090713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9030	30	2	0.33	1055740	117	1.71	9020	9030	9020	11700	6300	9000	9023.42	0.00	0	-76	9120	9060	9020	8960	8920	9050	8950	28	2700	500	6300	10	1	5636000	509	22.08	0.89	12	0.00	409.00	10101.00	14500	20230823	-37.72	8790	20240419	2.73	11480	-21.34	20240110	8790	2.73	20240419	14500	-37.72	20230823	8790	2.73	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
74	20240517	160718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9000	30	2	0.33	60880340	6787	42.91	8970	9010	8910	11660	6280	8970	8970.14	0.00	0	-413	9236	9102	8976	8842	8716	9040	8780	28	2690	500	6270	10	1	5636000	507	22.00	0.89	12	0.12	409.00	10101.00	14500	20230823	-37.93	8790	20240419	2.39	11480	-21.60	20240110	8790	2.39	20240419	14500	-37.93	20230823	8790	2.39	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
75	20240517	150720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9010	40	2	0.45	57172850	6375	40.30	8970	9010	8910	11660	6280	8970	8968.29	0.00	0	-413	9236	9102	8976	8842	8716	9040	8780	28	2690	500	6270	10	1	5636000	508	22.03	0.89	12	0.11	409.00	10101.00	14500	20230823	-37.86	8790	20240419	2.50	11480	-21.52	20240110	8790	2.50	20240419	14500	-37.86	20230823	8790	2.50	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
76	20240517	140714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8960	-10	5	-0.11	42104710	4699	29.71	8970	9000	8910	11660	6280	8970	8960.36	0.00	0	-295	9236	9102	8976	8842	8716	9040	8780	28	2690	500	6270	10	1	5636000	505	21.91	0.89	12	0.08	409.00	10101.00	14500	20230823	-38.21	8790	20240419	1.93	11480	-21.95	20240110	8790	1.93	20240419	14500	-38.21	20230823	8790	1.93	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
77	20240517	130709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8960	-10	5	-0.11	28667850	3201	20.24	8970	9000	8910	11660	6280	8970	8955.90	0.00	0	-282	9236	9102	8976	8842	8716	9040	8780	28	2690	500	6270	10	1	5636000	505	21.91	0.89	12	0.06	409.00	10101.00	14500	20230823	-38.21	8790	20240419	1.93	11480	-21.95	20240110	8790	1.93	20240419	14500	-38.21	20230823	8790	1.93	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
78	20240517	120709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8960	-10	5	-0.11	27324750	3051	19.29	8970	9000	8910	11660	6280	8970	8956.00	0.00	0	-282	9236	9102	8976	8842	8716	9040	8780	28	2690	500	6270	10	1	5636000	505	21.91	0.89	12	0.05	409.00	10101.00	14500	20230823	-38.21	8790	20240419	1.93	11480	-21.95	20240110	8790	1.93	20240419	14500	-38.21	20230823	8790	1.93	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
79	20240517	110709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8970	0	3	0.00	23741540	2650	16.75	8970	9000	8920	11660	6280	8970	8959.07	0.00	0	-169	9236	9102	8976	8842	8716	9040	8780	28	2690	500	6270	10	1	5636000	506	21.93	0.89	12	0.05	409.00	10101.00	14500	20230823	-38.14	8790	20240419	2.05	11480	-21.86	20240110	8790	2.05	20240419	14500	-38.14	20230823	8790	2.05	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
80	20240517	100705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8980	10	2	0.11	4160160	464	2.93	8970	9000	8950	11660	6280	8970	8965.86	0.00	0	-15	9236	9102	8976	8842	8716	9040	8780	28	2690	500	6270	10	1	5636000	506	21.96	0.89	12	0.01	409.00	10101.00	14500	20230823	-38.07	8790	20240419	2.16	11480	-21.78	20240110	8790	2.16	20240419	14500	-38.07	20230823	8790	2.16	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
81	20240517	090710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8970	0	3	0.00	1399320	156	0.99	8970	8970	8970	11660	6280	8970	8970.00	0.00	0	-13	9236	9102	8976	8842	8716	9040	8780	28	2690	500	6270	10	1	5636000	506	21.93	0.89	12	0.00	409.00	10101.00	14500	20230823	-38.14	8790	20240419	2.05	11480	-21.86	20240110	8790	2.05	20240419	14500	-38.14	20230823	8790	2.05	20240419	2.72	N	109080	500	28 억		0	N	N	0	N	00	N
82	20240516	160704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8970	-40	5	-0.44	141164190	15805	113.32	9020	9110	8850	11710	6310	9010	8931.62	0.00	0	260	9183	9096	9013	8926	8843	9140	8970	28	2700	500	6300	10	1	5636000	506	21.93	0.89	12	0.28	409.00	10101.00	14500	20230823	-38.14	8790	20240419	2.05	11480	-21.86	20240110	8790	2.05	20240419	14500	-38.14	20230823	8790	2.05	20240419	2.75	N	109080	500	28 억		0	N	N	0	N	00	N
83	20240516	150703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8960	-50	5	-0.55	140177010	15695	112.53	9020	9110	8850	11710	6310	9010	8931.32	0.00	0	260	9183	9096	9013	8926	8843	9140	8970	28	2700	500	6300	10	1	5636000	505	21.91	0.89	12	0.28	409.00	10101.00	14500	20230823	-38.21	8790	20240419	1.93	11480	-21.95	20240110	8790	1.93	20240419	14500	-38.21	20230823	8790	1.93	20240419	2.75	N	109080	500	28 억		0	N	N	0	N	00	N
84	20240516	140708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8970	-40	5	-0.44	122691940	13743	98.54	9020	9110	8850	11710	6310	9010	8927.60	0.00	0	260	9183	9096	9013	8926	8843	9140	8970	28	2700	500	6300	10	1	5636000	506	21.93	0.89	12	0.24	409.00	10101.00	14500	20230823	-38.14	8790	20240419	2.05	11480	-21.86	20240110	8790	2.05	20240419	14500	-38.14	20230823	8790	2.05	20240419	2.75	N	109080	500	28 억		0	N	N	0	N	00	N
85	20240516	130704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8930	-80	5	-0.89	109837660	12308	88.25	9020	9110	8850	11710	6310	9010	8924.09	0.00	0	854	9183	9096	9013	8926	8843	9140	8970	28	2700	500	6300	10	1	5636000	503	21.83	0.88	12	0.22	409.00	10101.00	14500	20230823	-38.41	8790	20240419	1.59	11480	-22.21	20240110	8790	1.59	20240419	14500	-38.41	20230823	8790	1.59	20240419	2.75	N	109080	500	28 억		0	N	N	0	N	00	N
86	20240516	120702	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8920	-90	5	-1.00	104819870	11745	84.21	9020	9110	8850	11710	6310	9010	8924.64	0.00	0	854	9183	9096	9013	8926	8843	9140	8970	28	2700	500	6300	10	1	5636000	503	21.81	0.88	12	0.21	409.00	10101.00	14500	20230823	-38.48	8790	20240419	1.48	11480	-22.30	20240110	8790	1.48	20240419	14500	-38.48	20230823	8790	1.48	20240419	2.75	N	109080	500	28 억		0	N	N	0	N	00	N
87	20240516	110701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8900	-110	5	-1.22	99208140	11117	79.71	9020	9110	8850	11710	6310	9010	8924.00	0.00	0	886	9183	9096	9013	8926	8843	9140	8970	28	2700	500	6300	10	1	5636000	502	21.76	0.88	12	0.20	409.00	10101.00	14500	20230823	-38.62	8790	20240419	1.25	11480	-22.47	20240110	8790	1.25	20240419	14500	-38.62	20230823	8790	1.25	20240419	2.75	N	109080	500	28 억		0	N	N	0	N	00	N
88	20240516	100702	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9020	10	2	0.11	8571580	949	6.80	9020	9110	8980	11710	6310	9010	9032.22	0.00	0	-5	9183	9096	9013	8926	8843	9140	8970	28	2700	500	6300	10	1	5636000	508	22.05	0.89	12	0.02	409.00	10101.00	14500	20230823	-37.79	8790	20240419	2.62	11480	-21.43	20240110	8790	2.62	20240419	14500	-37.79	20230823	8790	2.62	20240419	2.75	N	109080	500	28 억		0	N	N	0	N	00	N
89	20240516	090704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9100	90	2	1.00	1862140	206	1.48	9020	9110	9020	11710	6310	9010	9039.51	0.00	0	-19	9183	9096	9013	8926	8843	9140	8970	28	2700	500	6300	10	1	5636000	513	22.25	0.90	12	0.00	409.00	10101.00	14500	20230823	-37.24	8790	20240419	3.53	11480	-20.73	20240110	8790	3.53	20240419	14500	-37.24	20230823	8790	3.53	20240419	2.75	N	109080	500	28 억		0	N	N	0	N	00	N
90	20240514	160711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9010	40	2	0.45	125918810	13930	154.92	8970	9100	8930	11660	6280	8970	9039.40	0.00	0	11	9183	9076	9023	8916	8863	9050	8890	28	2690	500	6270	10	1	5636000	508	22.03	0.89	12	0.25	409.00	10101.00	14500	20230823	-37.86	8790	20240419	2.50	11480	-21.52	20240110	8790	2.50	20240419	14500	-37.86	20230823	8790	2.50	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
91	20240514	150713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9050	80	2	0.89	124239080	13744	152.85	8970	9100	8930	11660	6280	8970	9039.51	0.00	0	5	9183	9076	9023	8916	8863	9050	8890	28	2690	500	6270	10	1	5636000	510	22.13	0.90	12	0.24	409.00	10101.00	14500	20230823	-37.59	8790	20240419	2.96	11480	-21.17	20240110	8790	2.96	20240419	14500	-37.59	20230823	8790	2.96	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
92	20240514	140711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9040	70	2	0.78	114840170	12705	141.29	8970	9100	8930	11660	6280	8970	9038.97	0.00	0	-84	9183	9076	9023	8916	8863	9050	8890	28	2690	500	6270	10	1	5636000	509	22.10	0.89	12	0.23	409.00	10101.00	14500	20230823	-37.66	8790	20240419	2.84	11480	-21.25	20240110	8790	2.84	20240419	14500	-37.66	20230823	8790	2.84	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
93	20240514	130713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9000	30	2	0.33	111031720	12282	136.59	8970	9100	8930	11660	6280	8970	9040.20	0.00	0	-84	9183	9076	9023	8916	8863	9050	8890	28	2690	500	6270	10	1	5636000	507	22.00	0.89	12	0.22	409.00	10101.00	14500	20230823	-37.93	8790	20240419	2.39	11480	-21.60	20240110	8790	2.39	20240419	14500	-37.93	20230823	8790	2.39	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
94	20240514	120710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9040	70	2	0.78	100947950	11164	124.15	8970	9100	8930	11660	6280	8970	9042.27	0.00	0	-12	9183	9076	9023	8916	8863	9050	8890	28	2690	500	6270	10	1	5636000	509	22.10	0.89	12	0.20	409.00	10101.00	14500	20230823	-37.66	8790	20240419	2.84	11480	-21.25	20240110	8790	2.84	20240419	14500	-37.66	20230823	8790	2.84	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
95	20240514	110711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9030	60	2	0.67	96455720	10665	118.61	8970	9100	8930	11660	6280	8970	9044.14	0.00	0	-12	9183	9076	9023	8916	8863	9050	8890	28	2690	500	6270	10	1	5636000	509	22.08	0.89	12	0.19	409.00	10101.00	14500	20230823	-37.72	8790	20240419	2.73	11480	-21.34	20240110	8790	2.73	20240419	14500	-37.72	20230823	8790	2.73	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
96	20240514	100709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9080	110	2	1.23	94980150	10502	116.79	8970	9100	8930	11660	6280	8970	9044.01	0.00	0	-6	9183	9076	9023	8916	8863	9050	8890	28	2690	500	6270	10	1	5636000	512	22.20	0.90	12	0.19	409.00	10101.00	14500	20230823	-37.38	8790	20240419	3.30	11480	-20.91	20240110	8790	3.30	20240419	14500	-37.38	20230823	8790	3.30	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
97	20240514	090710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9100	130	2	1.45	2834630	314	3.49	8970	9100	8930	11660	6280	8970	9027.48	0.00	0	-6	9183	9076	9023	8916	8863	9050	8890	28	2690	500	6270	10	1	5636000	513	22.25	0.90	12	0.01	409.00	10101.00	14500	20230823	-37.24	8790	20240419	3.53	11480	-20.73	20240110	8790	3.53	20240419	14500	-37.24	20230823	8790	3.53	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
98	20240513	160709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8970	-130	5	-1.43	80880890	8992	139.41	9100	9130	8970	11830	6370	9100	8994.76	0.00	0	-1031	9266	9182	9126	9042	8986	9155	9015	28	2730	500	6370	10	1	5636000	506	21.93	0.89	12	0.16	409.00	10101.00	14500	20230823	-38.14	8790	20240419	2.05	11480	-21.86	20240110	8790	2.05	20240419	14500	-38.14	20230823	8790	2.05	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
99	20240513	150711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9000	-100	5	-1.10	75888150	8436	130.79	9100	9130	8980	11830	6370	9100	8995.75	0.00	0	-1019	9266	9182	9126	9042	8986	9155	9015	28	2730	500	6370	10	1	5636000	507	22.00	0.89	12	0.15	409.00	10101.00	14500	20230823	-37.93	8790	20240419	2.39	11480	-21.60	20240110	8790	2.39	20240419	14500	-37.93	20230823	8790	2.39	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
100	20240513	140711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9000	-100	5	-1.10	52763470	5861	90.87	9100	9130	8980	11830	6370	9100	9002.47	0.00	0	-974	9266	9182	9126	9042	8986	9155	9015	28	2730	500	6370	10	1	5636000	507	22.00	0.89	12	0.10	409.00	10101.00	14500	20230823	-37.93	8790	20240419	2.39	11480	-21.60	20240110	8790	2.39	20240419	14500	-37.93	20230823	8790	2.39	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
101	20240513	130704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8990	-110	5	-1.21	38106940	4229	65.57	9100	9130	8990	11830	6370	9100	9010.86	0.00	0	-863	9266	9182	9126	9042	8986	9155	9015	28	2730	500	6370	10	1	5636000	507	21.98	0.89	12	0.08	409.00	10101.00	14500	20230823	-38.00	8790	20240419	2.28	11480	-21.69	20240110	8790	2.28	20240419	14500	-38.00	20230823	8790	2.28	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
102	20240513	120709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9000	-100	5	-1.10	27693990	3072	47.63	9100	9130	9000	11830	6370	9100	9014.97	0.00	0	-372	9266	9182	9126	9042	8986	9155	9015	28	2730	500	6370	10	1	5636000	507	22.00	0.89	12	0.05	409.00	10101.00	14500	20230823	-37.93	8790	20240419	2.39	11480	-21.60	20240110	8790	2.39	20240419	14500	-37.93	20230823	8790	2.39	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
103	20240513	110708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9010	-90	5	-0.99	16476710	1826	28.31	9100	9130	9000	11830	6370	9100	9023.39	0.00	0	-366	9266	9182	9126	9042	8986	9155	9015	28	2730	500	6370	10	1	5636000	508	22.03	0.89	12	0.03	409.00	10101.00	14500	20230823	-37.86	8790	20240419	2.50	11480	-21.52	20240110	8790	2.50	20240419	14500	-37.86	20230823	8790	2.50	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
104	20240513	100708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9110	10	2	0.11	8107520	897	13.91	9100	9130	9010	11830	6370	9100	9038.48	0.00	0	11	9266	9182	9126	9042	8986	9155	9015	28	2730	500	6370	10	1	5636000	513	22.27	0.90	12	0.02	409.00	10101.00	14500	20230823	-37.17	8790	20240419	3.64	11480	-20.64	20240110	8790	3.64	20240419	14500	-37.17	20230823	8790	3.64	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
105	20240513	090711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9060	-40	5	-0.44	581730	64	0.99	9100	9100	9060	11830	6370	9100	9089.53	0.00	0	0	9266	9182	9126	9042	8986	9155	9015	28	2730	500	6370	10	1	5636000	511	22.15	0.90	12	0.00	409.00	10101.00	14500	20230823	-37.52	8790	20240419	3.07	11480	-21.08	20240110	8790	3.07	20240419	14500	-37.52	20230823	8790	3.07	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
106	20240510	160648	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9100	-90	5	-0.98	54766060	6009	192.23	9190	9210	9070	11940	6440	9190	9114.01	0.00	0	53	9263	9226	9173	9136	9083	9200	9110	28	2750	500	6430	10	1	5636000	513	22.25	0.90	12	0.11	409.00	10101.00	14500	20230823	-37.24	8790	20240419	3.53	11480	-20.73	20240110	8790	3.53	20240419	14500	-37.24	20230823	8790	3.53	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
107	20240510	150654	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9140	-50	5	-0.54	52935790	5808	185.80	9190	9210	9070	11940	6440	9190	9114.29	0.00	0	63	9263	9226	9173	9136	9083	9200	9110	28	2750	500	6430	10	1	5636000	515	22.35	0.90	12	0.10	409.00	10101.00	14500	20230823	-36.97	8790	20240419	3.98	11480	-20.38	20240110	8790	3.98	20240419	14500	-36.97	20230823	8790	3.98	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
108	20240510	140658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9150	-40	5	-0.44	39210690	4302	137.62	9190	9210	9070	11940	6440	9190	9114.53	0.00	0	520	9263	9226	9173	9136	9083	9200	9110	28	2750	500	6430	10	1	5636000	516	22.37	0.91	12	0.08	409.00	10101.00	14500	20230823	-36.90	8790	20240419	4.10	11480	-20.30	20240110	8790	4.10	20240419	14500	-36.90	20230823	8790	4.10	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
109	20240510	130651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-10	5	-0.11	38094500	4180	133.72	9190	9210	9070	11940	6440	9190	9113.52	0.00	0	523	9263	9226	9173	9136	9083	9200	9110	28	2750	500	6430	10	1	5636000	517	22.44	0.91	12	0.07	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
110	20240510	120647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9130	-60	5	-0.65	30558150	3354	107.29	9190	9210	9070	11940	6440	9190	9110.96	0.00	0	50	9263	9226	9173	9136	9083	9200	9110	28	2750	500	6430	10	1	5636000	515	22.32	0.90	12	0.06	409.00	10101.00	14500	20230823	-37.03	8790	20240419	3.87	11480	-20.47	20240110	8790	3.87	20240419	14500	-37.03	20230823	8790	3.87	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
111	20240510	110651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9100	-90	5	-0.98	26107090	2864	91.62	9190	9210	9080	11940	6440	9190	9115.60	0.00	0	-5	9263	9226	9173	9136	9083	9200	9110	28	2750	500	6430	10	1	5636000	513	22.25	0.90	12	0.05	409.00	10101.00	14500	20230823	-37.24	8790	20240419	3.53	11480	-20.73	20240110	8790	3.53	20240419	14500	-37.24	20230823	8790	3.53	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
112	20240510	100651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-10	5	-0.11	3771730	411	13.15	9190	9210	9150	11940	6440	9190	9176.96	0.00	0	-126	9263	9226	9173	9136	9083	9200	9110	28	2750	500	6430	10	1	5636000	517	22.44	0.91	12	0.01	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
113	20240510	090651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	0	3	0.00	1626890	177	5.66	9190	9210	9190	11940	6440	9190	9191.47	0.00	0	-121	9263	9226	9173	9136	9083	9200	9110	28	2750	500	6430	10	1	5636000	518	22.47	0.91	12	0.00	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
114	20240509	160703	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	30	2	0.33	28319780	3090	55.90	9210	9210	9120	11900	6420	9160	9164.98	0.00	0	-126	9333	9246	9163	9076	8993	9290	9120	28	2740	500	6410	10	1	5636000	518	22.47	0.91	12	0.05	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
115	20240509	150704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	20	2	0.22	24555250	2680	48.48	9210	9210	9120	11900	6420	9160	9162.41	0.00	0	-47	9333	9246	9163	9076	8993	9290	9120	28	2740	500	6410	10	1	5636000	517	22.44	0.91	12	0.05	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
116	20240509	140634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	30	2	0.33	23040550	2515	45.50	9210	9210	9120	11900	6420	9160	9161.25	0.00	0	61	9333	9246	9163	9076	8993	9290	9120	28	2740	500	6410	10	1	5636000	518	22.47	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
117	20240509	130651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9140	-20	5	-0.22	21253320	2320	41.97	9210	9210	9120	11900	6420	9160	9160.91	0.00	0	48	9333	9246	9163	9076	8993	9290	9120	28	2740	500	6410	10	1	5636000	515	22.35	0.90	12	0.04	409.00	10101.00	14500	20230823	-36.97	8790	20240419	3.98	11480	-20.38	20240110	8790	3.98	20240419	14500	-36.97	20230823	8790	3.98	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
118	20240509	120652	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	30	2	0.33	20684120	2258	40.85	9210	9210	9120	11900	6420	9160	9160.37	0.00	0	48	9333	9246	9163	9076	8993	9290	9120	28	2740	500	6410	10	1	5636000	518	22.47	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
119	20240509	110640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	30	2	0.33	7565530	825	14.92	9210	9210	9140	11900	6420	9160	9170.34	0.00	0	14	9333	9246	9163	9076	8993	9290	9120	28	2740	500	6410	10	1	5636000	518	22.47	0.91	12	0.01	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
120	20240509	100644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	20	2	0.22	3289000	358	6.48	9210	9210	9170	11900	6420	9160	9187.15	0.00	0	13	9333	9246	9163	9076	8993	9290	9120	28	2740	500	6410	10	1	5636000	517	22.44	0.91	12	0.01	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
121	20240509	090640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9210	50	2	0.55	460400	50	0.90	9210	9210	9200	11900	6420	9160	9208.00	0.00	0	-10	9333	9246	9163	9076	8993	9290	9120	28	2740	500	6410	10	1	5636000	519	22.52	0.91	12	0.00	409.00	10101.00	14500	20230823	-36.48	8790	20240419	4.78	11480	-19.77	20240110	8790	4.78	20240419	14500	-36.48	20230823	8790	4.78	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
122	20240508	160637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9160	10	2	0.11	50418590	5501	115.83	9080	9250	9080	11890	6410	9150	9165.35	0.00	0	909	9256	9202	9176	9122	9096	9190	9110	28	2740	500	6400	10	1	5636000	516	22.40	0.91	12	0.10	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
123	20240508	150643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9170	20	2	0.22	48539530	5296	111.52	9080	9250	9080	11890	6410	9150	9165.32	0.00	0	748	9256	9202	9176	9122	9096	9190	9110	28	2740	500	6400	10	1	5636000	517	22.42	0.91	12	0.09	409.00	10101.00	14500	20230823	-36.76	8790	20240419	4.32	11480	-20.12	20240110	8790	4.32	20240419	14500	-36.76	20230823	8790	4.32	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
124	20240508	140636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9150	0	3	0.00	47549810	5188	109.24	9080	9250	9080	11890	6410	9150	9165.35	0.00	0	746	9256	9202	9176	9122	9096	9190	9110	28	2740	500	6400	10	1	5636000	516	22.37	0.91	12	0.09	409.00	10101.00	14500	20230823	-36.90	8790	20240419	4.10	11480	-20.30	20240110	8790	4.10	20240419	14500	-36.90	20230823	8790	4.10	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
125	20240508	130633	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	70	2	0.77	39229910	4284	90.21	9080	9250	9080	11890	6410	9150	9157.31	0.00	0	604	9256	9202	9176	9122	9096	9190	9110	28	2740	500	6400	10	1	5636000	520	22.54	0.91	12	0.08	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
126	20240508	120636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9170	20	2	0.22	24648560	2697	56.79	9080	9250	9080	11890	6410	9150	9139.25	0.00	0	457	9256	9202	9176	9122	9096	9190	9110	28	2740	500	6400	10	1	5636000	517	22.42	0.91	12	0.05	409.00	10101.00	14500	20230823	-36.76	8790	20240419	4.32	11480	-20.12	20240110	8790	4.32	20240419	14500	-36.76	20230823	8790	4.32	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
127	20240508	110712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	30	2	0.33	17682630	1934	40.72	9080	9250	9080	11890	6410	9150	9143.04	0.00	0	19	9256	9202	9176	9122	9096	9190	9110	28	2740	500	6400	10	1	5636000	517	22.44	0.91	12	0.03	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
128	20240508	100643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	40	2	0.44	17017940	1861	39.19	9080	9250	9080	11890	6410	9150	9144.51	0.00	0	19	9256	9202	9176	9122	9096	9190	9110	28	2740	500	6400	10	1	5636000	518	22.47	0.91	12	0.03	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
129	20240508	090644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	50	2	0.55	681720	75	1.58	9080	9200	9080	11890	6410	9150	9089.60	0.00	0	-12	9256	9202	9176	9122	9096	9190	9110	28	2740	500	6400	10	1	5636000	519	22.49	0.91	12	0.00	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
130	20240503	160656	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9170	-30	5	-0.33	39979110	4369	123.80	9120	9250	9060	11960	6440	9200	9150.61	0.00	0	-21	9353	9276	9193	9116	9033	9235	9075	28	2760	500	6440	10	1	5636000	517	22.42	0.91	12	0.08	409.00	10101.00	14500	20230823	-36.76	8790	20240419	4.32	11480	-20.12	20240110	8790	4.32	20240419	14500	-36.76	20230823	8790	4.32	20240419	2.76	N	109080	500	28 억		0	N	N	0	N	00	N
131	20240503	150655	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9170	-30	5	-0.33	38665610	4225	119.72	9120	9250	9060	11960	6440	9200	9151.62	0.00	0	-65	9353	9276	9193	9116	9033	9235	9075	28	2760	500	6440	10	1	5636000	517	22.42	0.91	12	0.07	409.00	10101.00	14500	20230823	-36.76	8790	20240419	4.32	11480	-20.12	20240110	8790	4.32	20240419	14500	-36.76	20230823	8790	4.32	20240419	2.76	N	109080	500	28 억		0	N	N	0	N	00	N
132	20240503	140655	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9180	-20	5	-0.22	36040330	3937	111.56	9120	9250	9060	11960	6440	9200	9154.26	0.00	0	-74	9353	9276	9193	9116	9033	9235	9075	28	2760	500	6440	10	1	5636000	517	22.44	0.91	12	0.07	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.76	N	109080	500	28 억		0	N	N	0	N	00	N
133	20240503	130657	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	-10	5	-0.11	35948620	3927	111.28	9120	9250	9060	11960	6440	9200	9154.22	0.00	0	-76	9353	9276	9193	9116	9033	9235	9075	28	2760	500	6440	10	1	5636000	518	22.47	0.91	12	0.07	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.76	N	109080	500	28 억		0	N	N	0	N	00	N
134	20240503	120653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9190	-10	5	-0.11	29039420	3171	89.86	9120	9250	9060	11960	6440	9200	9157.81	0.00	0	-208	9353	9276	9193	9116	9033	9235	9075	28	2760	500	6440	10	1	5636000	518	22.47	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.76	N	109080	500	28 억		0	N	N	0	N	00	N
135	20240503	110653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9210	10	2	0.11	28901570	3156	89.43	9120	9250	9060	11960	6440	9200	9157.66	0.00	0	-208	9353	9276	9193	9116	9033	9235	9075	28	2760	500	6440	10	1	5636000	519	22.52	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.48	8790	20240419	4.78	11480	-19.77	20240110	8790	4.78	20240419	14500	-36.48	20230823	8790	4.78	20240419	2.76	N	109080	500	28 억		0	N	N	0	N	00	N
136	20240503	100649	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	20	2	0.22	13653310	1489	42.19	9120	9250	9120	11960	6440	9200	9169.45	0.00	0	-233	9353	9276	9193	9116	9033	9235	9075	28	2760	500	6440	10	1	5636000	520	22.54	0.91	12	0.03	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.76	N	109080	500	28 억		0	N	N	0	N	00	N
137	20240503	090649	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	0	3	0.00	8248470	902	25.56	9120	9230	9120	11960	6440	9200	9144.65	0.00	0	140	9353	9276	9193	9116	9033	9235	9075	28	2760	500	6440	10	1	5636000	519	22.49	0.91	12	0.02	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.76	N	109080	500	28 억		0	N	N	0	N	00	N
138	20240502	160645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-20	5	-0.22	31407070	3420	102.70	9270	9270	9110	11980	6460	9220	9183.35	0.00	0	1029	9393	9306	9263	9176	9133	9285	9155	28	2760	500	6450	10	1	5636000	519	22.49	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
139	20240502	150649	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-20	5	-0.22	30195650	3288	98.74	9270	9270	9110	11980	6460	9220	9183.59	0.00	0	1009	9393	9306	9263	9176	9133	9285	9155	28	2760	500	6450	10	1	5636000	519	22.49	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
140	20240502	140645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	0	3	0.00	26764960	2915	87.54	9270	9270	9110	11980	6460	9220	9181.80	0.00	0	1009	9393	9306	9263	9176	9133	9285	9155	28	2760	500	6450	10	1	5636000	520	22.54	0.91	12	0.05	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
141	20240502	130644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	0	3	0.00	24691560	2689	80.75	9270	9270	9110	11980	6460	9220	9182.43	0.00	0	966	9393	9306	9263	9176	9133	9285	9155	28	2760	500	6450	10	1	5636000	520	22.54	0.91	12	0.05	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
142	20240502	120641	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	0	3	0.00	20000710	2179	65.44	9270	9270	9110	11980	6460	9220	9178.85	0.00	0	896	9393	9306	9263	9176	9133	9285	9155	28	2760	500	6450	10	1	5636000	520	22.54	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
143	20240502	110642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9160	-60	5	-0.65	18179000	1981	59.49	9270	9270	9110	11980	6460	9220	9176.68	0.00	0	896	9393	9306	9263	9176	9133	9285	9155	28	2760	500	6450	10	1	5636000	516	22.40	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
144	20240502	100639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9210	-10	5	-0.11	16975400	1850	55.56	9270	9270	9110	11980	6460	9220	9175.89	0.00	0	876	9393	9306	9263	9176	9133	9285	9155	28	2760	500	6450	10	1	5636000	519	22.52	0.91	12	0.03	409.00	10101.00	14500	20230823	-36.48	8790	20240419	4.78	11480	-19.77	20240110	8790	4.78	20240419	14500	-36.48	20230823	8790	4.78	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N
145	20240502	090641	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9220	0	3	0.00	2519070	273	8.20	9270	9270	9220	11980	6460	9220	9227.36	0.00	0	0	9393	9306	9263	9176	9133	9285	9155	28	2760	500	6450	10	1	5636000	520	22.54	0.91	12	0.00	409.00	10101.00	14500	20230823	-36.41	8790	20240419	4.89	11480	-19.69	20240110	8790	4.89	20240419	14500	-36.41	20230823	8790	4.89	20240419	2.77	N	109080	500	28 억		0	N	N	0	N	00	N