KissMeData/029480/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	160410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4580	-90	5	-1.93	13901562025	2960513	57.44	4650	4895	4515	6070	3270	4670	4695.97	2.65	0	-267748	5130	4900	4675	4445	4220	4787	4332	240	1400	500	3260	5	1	47907203	2194	30.13	1.92	12	6.18	152.00	2380.00	6250	20240528	-26.72	1910	20231227	139.79	6250	-26.72	20240528	2030	125.62	20240102	6250	-26.72	20240528	1910	139.79	20231227	1.50	N	029480	500	239 억		1269276	N	N	0	N	00	N
3	20240531	150411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4610	-60	5	-1.28	13299966305	2829715	54.90	4650	4895	4515	6070	3270	4670	4700.13	2.65	0	-259127	5130	4900	4675	4445	4220	4787	4332	240	1400	500	3260	5	1	47907203	2209	30.33	1.94	12	5.91	152.00	2380.00	6250	20240528	-26.24	1910	20231227	141.36	6250	-26.24	20240528	2030	127.09	20240102	6250	-26.24	20240528	1910	141.36	20231227	1.50	N	029480	500	239 억		1269276	N	N	0	N	00	N
4	20240531	140410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4635	-35	5	-0.75	12146707535	2581234	50.08	4650	4895	4515	6070	3270	4670	4705.80	2.65	0	-233472	5130	4900	4675	4445	4220	4787	4332	240	1400	500	3260	5	1	47907203	2220	30.49	1.95	12	5.39	152.00	2380.00	6250	20240528	-25.84	1910	20231227	142.67	6250	-25.84	20240528	2030	128.33	20240102	6250	-25.84	20240528	1910	142.67	20231227	1.50	N	029480	500	239 억		1269276	N	N	0	N	00	N
5	20240531	130412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4565	-105	5	-2.25	11757696015	2496688	48.44	4650	4895	4515	6070	3270	4670	4709.35	2.65	0	-247562	5130	4900	4675	4445	4220	4787	4332	240	1400	500	3260	5	1	47907203	2187	30.03	1.92	12	5.21	152.00	2380.00	6250	20240528	-26.96	1910	20231227	139.01	6250	-26.96	20240528	2030	124.88	20240102	6250	-26.96	20240528	1910	139.01	20231227	1.50	N	029480	500	239 억		1269276	N	N	0	N	00	N
6	20240531	120413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4555	-115	5	-2.46	10807623560	2288763	44.40	4650	4895	4515	6070	3270	4670	4722.09	2.65	0	-268732	5130	4900	4675	4445	4220	4787	4332	240	1400	500	3260	5	1	47907203	2182	29.97	1.91	12	4.78	152.00	2380.00	6250	20240528	-27.12	1910	20231227	138.48	6250	-27.12	20240528	2030	124.38	20240102	6250	-27.12	20240528	1910	138.48	20231227	1.50	N	029480	500	239 억		1269276	N	N	0	N	00	N
7	20240531	110412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4710	40	2	0.86	9428590345	1990861	38.62	4650	4895	4515	6070	3270	4670	4736.01	2.65	0	-289720	5130	4900	4675	4445	4220	4787	4332	240	1400	500	3260	5	1	47907203	2256	30.99	1.98	12	4.16	152.00	2380.00	6250	20240528	-24.64	1910	20231227	146.60	6250	-24.64	20240528	2030	132.02	20240102	6250	-24.64	20240528	1910	146.60	20231227	1.50	N	029480	500	239 억		1269276	N	N	0	N	00	N
8	20240531	100413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4785	115	2	2.46	5235640790	1116518	21.66	4650	4850	4515	6070	3270	4670	4689.29	2.65	0	-136823	5130	4900	4675	4445	4220	4787	4332	240	1400	500	3260	5	1	47907203	2292	31.48	2.01	12	2.33	152.00	2380.00	6250	20240528	-23.44	1910	20231227	150.52	6250	-23.44	20240528	2030	135.71	20240102	6250	-23.44	20240528	1910	150.52	20231227	1.50	N	029480	500	239 억		1269276	N	N	0	N	00	N
9	20240531	090410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4625	-45	5	-0.96	766972575	164430	3.19	4650	4725	4585	6070	3270	4670	4664.36	2.65	0	-28991	5130	4900	4675	4445	4220	4787	4332	240	1400	500	3260	5	1	47907203	2216	30.43	1.94	12	0.34	152.00	2380.00	6250	20240528	-26.00	1910	20231227	142.15	6250	-26.00	20240528	2030	127.83	20240102	6250	-26.00	20240528	1910	142.15	20231227	1.50	N	029480	500	239 억		1269276	N	N	0	N	00	N
10	20240530	160408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4670	-340	5	-6.79	23595161550	5079445	77.95	4850	4905	4450	6510	3510	5010	4645.19	2.63	0	103593	6390	5700	5320	4630	4250	5510	4440	240	1500	500	3500	5	1	47907203	2237	30.72	1.96	12	10.60	152.00	2380.00	6250	20240528	-25.28	1910	20231227	144.50	6250	-25.28	20240528	2030	130.05	20240102	6250	-25.28	20240528	1910	144.50	20231227	1.20	N	029480	500	239 억		1259964	N	N	0	N	00	N
11	20240530	150409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4660	-350	5	-6.99	22691975540	4885227	74.97	4850	4905	4450	6510	3510	5010	4644.99	2.63	0	87276	6390	5700	5320	4630	4250	5510	4440	240	1500	500	3500	5	1	47907203	2232	30.66	1.96	12	10.20	152.00	2380.00	6250	20240528	-25.44	1910	20231227	143.98	6250	-25.44	20240528	2030	129.56	20240102	6250	-25.44	20240528	1910	143.98	20231227	1.20	N	029480	500	239 억		1259964	N	N	0	N	00	N
12	20240530	140410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	-380	5	-7.58	19211418085	4146160	63.63	4850	4905	4450	6510	3510	5010	4633.51	2.63	0	192537	6390	5700	5320	4630	4250	5510	4440	240	1500	500	3500	5	1	47907203	2218	30.46	1.95	12	8.65	152.00	2380.00	6250	20240528	-25.92	1910	20231227	142.41	6250	-25.92	20240528	2030	128.08	20240102	6250	-25.92	20240528	1910	142.41	20231227	1.20	N	029480	500	239 억		1259964	N	N	0	N	00	N
13	20240530	130411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	-325	5	-6.49	18149343145	3917657	60.12	4850	4905	4450	6510	3510	5010	4632.67	2.63	0	233806	6390	5700	5320	4630	4250	5510	4440	240	1500	500	3500	5	1	47907203	2244	30.82	1.97	12	8.18	152.00	2380.00	6250	20240528	-25.04	1910	20231227	145.29	6250	-25.04	20240528	2030	130.79	20240102	6250	-25.04	20240528	1910	145.29	20231227	1.20	N	029480	500	239 억		1259964	N	N	0	N	00	N
14	20240530	120410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4575	-435	5	-8.68	16314198225	3521720	54.04	4850	4905	4450	6510	3510	5010	4632.42	2.63	0	239356	6390	5700	5320	4630	4250	5510	4440	240	1500	500	3500	5	1	47907203	2192	30.10	1.92	12	7.35	152.00	2380.00	6250	20240528	-26.80	1910	20231227	139.53	6250	-26.80	20240528	2030	125.37	20240102	6250	-26.80	20240528	1910	139.53	20231227	1.20	N	029480	500	239 억		1259964	N	N	0	N	00	N
15	20240530	110409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4535	-475	5	-9.48	13953275015	3007579	46.15	4850	4905	4450	6510	3510	5010	4639.33	2.63	0	354302	6390	5700	5320	4630	4250	5510	4440	240	1500	500	3500	5	1	47907203	2173	29.84	1.91	12	6.28	152.00	2380.00	6250	20240528	-27.44	1910	20231227	137.43	6250	-27.44	20240528	2030	123.40	20240102	6250	-27.44	20240528	1910	137.43	20231227	1.20	N	029480	500	239 억		1259964	N	N	0	N	00	N
16	20240530	100410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4570	-440	5	-8.78	9765483520	2082541	31.96	4850	4905	4530	6510	3510	5010	4689.16	2.63	0	337677	6390	5700	5320	4630	4250	5510	4440	240	1500	500	3500	5	1	47907203	2189	30.07	1.92	12	4.35	152.00	2380.00	6250	20240528	-26.88	1910	20231227	139.27	6250	-26.88	20240528	2030	125.12	20240102	6250	-26.88	20240528	1910	139.27	20231227	1.20	N	029480	500	239 억		1259964	N	N	0	N	00	N
17	20240530	090410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4850	-160	5	-3.19	1017330660	210220	3.23	4850	4905	4770	6510	3510	5010	4839.09	2.63	0	43051	6390	5700	5320	4630	4250	5510	4440	240	1500	500	3500	5	1	47907203	2323	31.91	2.04	12	0.44	152.00	2380.00	6250	20240528	-22.40	1910	20231227	153.93	6250	-22.40	20240528	2030	138.92	20240102	6250	-22.40	20240528	1910	153.93	20231227	1.20	N	029480	500	239 억		1259964	N	N	0	N	00	N
18	20240529	160406	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	5010	-1020	5	-16.92	34624832065	6446703	46.25	5940	6010	4940	7830	4230	6030	5370.95	2.78	0	-105766	6923	6476	5803	5356	4683	6700	5580	240	1800	500	4220	10	1	47907203	2400	32.96	2.11	12	13.46	152.00	2380.00	6250	20240528	-19.84	1910	20231227	162.30	6250	-19.84	20240528	2030	146.80	20240102	6250	-19.84	20240528	1910	162.30	20231227	0.85	N	029480	500	239 억		1331288	N	N	0	N	01	N
19	20240529	150407	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	-1030	5	-17.08	33090798290	6141250	44.05	5940	6010	4940	7830	4230	6030	5388.13	2.78	0	-118277	6923	6476	5803	5356	4683	6700	5580	240	1800	500	4220	10	1	47907203	2395	32.89	2.10	12	12.82	152.00	2380.00	6250	20240528	-20.00	1910	20231227	161.78	6250	-20.00	20240528	2030	146.31	20240102	6250	-20.00	20240528	1910	161.78	20231227	0.85	N	029480	500	239 억		1331288	N	N	0	N	01	N
20	20240529	140407	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	5170	-860	5	-14.26	27432205410	5019691	36.01	5940	6010	5140	7830	4230	6030	5464.75	2.78	0	-255130	6923	6476	5803	5356	4683	6700	5580	240	1800	500	4220	10	1	47907203	2477	34.01	2.17	12	10.48	152.00	2380.00	6250	20240528	-17.28	1910	20231227	170.68	6250	-17.28	20240528	2030	154.68	20240102	6250	-17.28	20240528	1910	170.68	20231227	0.85	N	029480	500	239 억		1331288	N	N	0	N	01	N
21	20240529	130406	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	-760	5	-12.60	24959863520	4544146	32.60	5940	6010	5240	7830	4230	6030	5492.58	2.78	0	-263022	6923	6476	5803	5356	4683	6700	5580	240	1800	500	4220	10	1	47907203	2525	34.67	2.21	12	9.49	152.00	2380.00	6250	20240528	-15.68	1910	20231227	175.92	6250	-15.68	20240528	2030	159.61	20240102	6250	-15.68	20240528	1910	175.92	20231227	0.85	N	029480	500	239 억		1331288	N	N	0	N	01	N
22	20240529	120409	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	5320	-710	5	-11.77	23387985040	4249454	30.48	5940	6010	5240	7830	4230	6030	5503.58	2.78	0	-172481	6923	6476	5803	5356	4683	6700	5580	240	1800	500	4220	10	1	47907203	2549	35.00	2.24	12	8.87	152.00	2380.00	6250	20240528	-14.88	1910	20231227	178.53	6250	-14.88	20240528	2030	162.07	20240102	6250	-14.88	20240528	1910	178.53	20231227	0.85	N	029480	500	239 억		1331288	N	N	0	N	01	N
23	20240529	110406	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	5300	-730	5	-12.11	21648456400	3926891	28.17	5940	6010	5240	7830	4230	6030	5512.68	2.78	0	-60049	6923	6476	5803	5356	4683	6700	5580	240	1800	500	4220	10	1	47907203	2539	34.87	2.23	12	8.20	152.00	2380.00	6250	20240528	-15.20	1910	20231227	177.49	6250	-15.20	20240528	2030	161.08	20240102	6250	-15.20	20240528	1910	177.49	20231227	0.85	N	029480	500	239 억		1331288	N	N	0	N	01	N
24	20240529	100405	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	5380	-650	5	-10.78	16674206540	2994240	21.48	5940	6010	5330	7830	4230	6030	5568.54	2.78	0	49381	6923	6476	5803	5356	4683	6700	5580	240	1800	500	4220	10	1	47907203	2577	35.39	2.26	12	6.25	152.00	2380.00	6250	20240528	-13.92	1910	20231227	181.68	6250	-13.92	20240528	2030	165.02	20240102	6250	-13.92	20240528	1910	181.68	20231227	0.85	N	029480	500	239 억		1331288	N	N	0	N	01	N
25	20240529	090403	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	5940	-90	5	-1.49	2428467040	415634	2.98	5940	6010	5720	7830	4230	6030	5842.14	2.78	0	-8574	6923	6476	5803	5356	4683	6700	5580	240	1800	500	4220	10	1	47907203	2846	39.08	2.50	12	0.87	152.00	2380.00	6250	20240528	-4.96	1910	20231227	210.99	6250	-4.96	20240528	2030	192.61	20240102	6250	-4.96	20240528	1910	210.99	20231227	0.85	N	029480	500	239 억		1331288	N	N	0	N	01	N
26	20240528	160404	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	6030	830	2	15.96	78798511780	13809490	102.45	5340	6250	5130	6760	3640	5200	5705.82	2.05	0	384291	6153	5676	5023	4546	3893	5915	4785	240	1560	500	3640	10	1	47907203	2889	39.67	2.53	12	28.83	152.00	2380.00	6250	20240528	-3.52	1910	20231227	215.71	6250	-3.52	20240528	2030	197.04	20240102	6250	-3.52	20240528	1910	215.71	20231227	0.78	N	029480	500	239 억		981374	N	N	0	N	00	N
27	20240528	150406	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	5970	770	2	14.81	73022916500	12841456	95.27	5340	6250	5130	6760	3640	5200	5686.72	2.05	0	268279	6153	5676	5023	4546	3893	5915	4785	240	1560	500	3640	10	1	47907203	2860	39.28	2.51	12	26.80	152.00	2380.00	6250	20240528	-4.48	1910	20231227	212.57	6250	-4.48	20240528	2030	194.09	20240102	6250	-4.48	20240528	1910	212.57	20231227	0.78	N	029480	500	239 억		981374	N	N	0	N	00	N
28	20240528	140406	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	5970	770	2	14.81	55367609240	9914163	73.55	5340	6050	5130	6760	3640	5200	5584.92	2.05	0	165009	6153	5676	5023	4546	3893	5915	4785	240	1560	500	3640	10	1	47907203	2860	39.28	2.51	12	20.69	152.00	2380.00	6050	20240528	-1.32	1910	20231227	212.57	6050	-1.32	20240528	2030	194.09	20240102	6050	-1.32	20240528	1910	212.57	20231227	0.78	N	029480	500	239 억		981374	N	N	0	N	00	N
29	20240528	130404	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	5730	530	2	10.19	47543459600	8575118	63.62	5340	5920	5130	6760	3640	5200	5544.58	2.05	0	-30939	6153	5676	5023	4546	3893	5915	4785	240	1560	500	3640	10	1	47907203	2745	37.70	2.41	12	17.90	152.00	2380.00	5920	20240528	-3.21	1910	20231227	200.00	5920	-3.21	20240528	2030	182.27	20240102	5920	-3.21	20240528	1910	200.00	20231227	0.78	N	029480	500	239 억		981374	N	N	0	N	00	N
30	20240528	120405	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	5720	520	2	10.00	42638039630	7715298	57.24	5340	5920	5130	6760	3640	5200	5526.67	2.05	0	-86681	6153	5676	5023	4546	3893	5915	4785	240	1560	500	3640	10	1	47907203	2740	37.63	2.40	12	16.10	152.00	2380.00	5920	20240528	-3.38	1910	20231227	199.48	5920	-3.38	20240528	2030	181.77	20240102	5920	-3.38	20240528	1910	199.48	20231227	0.78	N	029480	500	239 억		981374	N	N	0	N	00	N
31	20240528	110400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5470	270	2	5.19	20597056990	3860584	28.64	5340	5500	5130	6760	3640	5200	5335.42	2.05	0	158603	6153	5676	5023	4546	3893	5915	4785	240	1560	500	3640	10	1	47907203	2621	35.99	2.30	12	8.06	152.00	2380.00	5560	20240220	-1.62	1910	20231227	186.39	5560	-1.62	20240220	2030	169.46	20240102	5560	-1.62	20240220	1910	186.39	20231227	0.78	N	029480	500	239 억		981374	N	N	0	N	00	N
32	20240528	100406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5280	80	2	1.54	12501140670	2366210	17.55	5340	5500	5130	6760	3640	5200	5283.39	2.05	0	180215	6153	5676	5023	4546	3893	5915	4785	240	1560	500	3640	10	1	47907203	2530	34.74	2.22	12	4.94	152.00	2380.00	5560	20240220	-5.04	1910	20231227	176.44	5560	-5.04	20240220	2030	160.10	20240102	5560	-5.04	20240220	1910	176.44	20231227	0.78	N	029480	500	239 억		981374	N	N	0	N	00	N
33	20240528	090406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5250	50	2	0.96	4199293350	788800	5.85	5340	5500	5160	6760	3640	5200	5324.55	2.05	0	-174268	6153	5676	5023	4546	3893	5915	4785	240	1560	500	3640	10	1	47907203	2515	34.54	2.21	12	1.65	152.00	2380.00	5560	20240220	-5.58	1910	20231227	174.87	5560	-5.58	20240220	2030	158.62	20240102	5560	-5.58	20240220	1910	174.87	20231227	0.78	N	029480	500	239 억		981374	N	N	0	N	00	N
34	20240527	160359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5200	890	2	20.65	68274712160	13417286	258.70	4415	5500	4370	5600	3020	4310	5088.36	1.24	0	386738	5046	4677	4311	3942	3576	4862	4127	240	1290	500	3010	10	1	47907203	2491	34.21	2.18	12	28.01	152.00	2380.00	5560	20240220	-6.47	1910	20231227	172.25	5560	-6.47	20240220	2030	156.16	20240102	5560	-6.47	20240220	1910	172.25	20231227	0.64	N	029480	500	239 억		595907	N	N	0	N	00	N
35	20240527	150406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5170	860	2	19.95	66226322060	13018706	251.02	4415	5500	4370	5600	3020	4310	5087.01	1.24	0	443053	5046	4677	4311	3942	3576	4862	4127	240	1290	500	3010	10	1	47907203	2477	34.01	2.17	12	27.17	152.00	2380.00	5560	20240220	-7.01	1910	20231227	170.68	5560	-7.01	20240220	2030	154.68	20240102	5560	-7.01	20240220	1910	170.68	20231227	0.64	N	029480	500	239 억		595907	N	N	0	N	00	N
36	20240527	140404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5240	930	2	21.58	59947369635	11808467	227.68	4415	5500	4370	5600	3020	4310	5076.64	1.24	0	387091	5046	4677	4311	3942	3576	4862	4127	240	1290	500	3010	10	1	47907203	2510	34.47	2.20	12	24.65	152.00	2380.00	5560	20240220	-5.76	1910	20231227	174.35	5560	-5.76	20240220	2030	158.13	20240102	5560	-5.76	20240220	1910	174.35	20231227	0.64	N	029480	500	239 억		595907	N	N	0	N	00	N
37	20240527	130404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5080	770	2	17.87	55879834245	11024021	212.56	4415	5500	4370	5600	3020	4310	5068.92	1.24	0	359919	5046	4677	4311	3942	3576	4862	4127	240	1290	500	3010	10	1	47907203	2434	33.42	2.13	12	23.01	152.00	2380.00	5560	20240220	-8.63	1910	20231227	165.97	5560	-8.63	20240220	2030	150.25	20240102	5560	-8.63	20240220	1910	165.97	20231227	0.64	N	029480	500	239 억		595907	N	N	0	N	00	N
38	20240527	120404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5170	860	2	19.95	50868117635	10039594	193.58	4415	5500	4370	5600	3020	4310	5066.75	1.24	0	298318	5046	4677	4311	3942	3576	4862	4127	240	1290	500	3010	10	1	47907203	2477	34.01	2.17	12	20.96	152.00	2380.00	5560	20240220	-7.01	1910	20231227	170.68	5560	-7.01	20240220	2030	154.68	20240102	5560	-7.01	20240220	1910	170.68	20231227	0.64	N	029480	500	239 억		595907	N	N	0	N	00	N
39	20240527	110404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5250	940	2	21.81	44600990765	8830585	170.26	4415	5500	4370	5600	3020	4310	5050.74	1.24	0	290243	5046	4677	4311	3942	3576	4862	4127	240	1290	500	3010	10	1	47907203	2515	34.54	2.21	12	18.43	152.00	2380.00	5560	20240220	-5.58	1910	20231227	174.87	5560	-5.58	20240220	2030	158.62	20240102	5560	-5.58	20240220	1910	174.87	20231227	0.64	N	029480	500	239 억		595907	N	N	0	N	00	N
40	20240527	100402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5170	860	2	19.95	22215186955	4602909	88.75	4415	5200	4370	5600	3020	4310	4826.34	1.24	0	164401	5046	4677	4311	3942	3576	4862	4127	240	1290	500	3010	10	1	47907203	2477	34.01	2.17	12	9.61	152.00	2380.00	5560	20240220	-7.01	1910	20231227	170.68	5560	-7.01	20240220	2030	154.68	20240102	5560	-7.01	20240220	1910	170.68	20231227	0.64	N	029480	500	239 억		595907	N	N	0	N	00	N
41	20240527	090404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4545	235	2	5.45	1521155650	339139	6.54	4415	4610	4370	5600	3020	4310	4485.35	1.24	0	-69941	5046	4677	4311	3942	3576	4862	4127	240	1290	500	3010	5	1	47907203	2177	29.90	1.91	12	0.71	152.00	2380.00	5560	20240220	-18.26	1910	20231227	137.96	5560	-18.26	20240220	2030	123.89	20240102	5560	-18.26	20240220	1910	137.96	20231227	0.64	N	029480	500	239 억		595907	N	N	0	N	00	N
42	20240524	160346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4310	235	2	5.77	22531435890	5170936	124.52	4030	4680	3945	5290	2855	4075	4357.41	1.28	0	-21092	4545	4310	4155	3920	3765	4232	3842	240	1215	500	2850	5	1	47907203	2065	28.36	1.81	12	10.79	152.00	2380.00	5560	20240220	-22.48	1910	20231227	125.65	5560	-22.48	20240220	2030	112.32	20240102	5560	-22.48	20240220	1910	125.65	20231227	0.52	N	029480	500	239 억		614735	N	N	0	N	00	N
43	20240524	150346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4315	240	2	5.89	21736666420	4986940	120.08	4030	4680	3945	5290	2855	4075	4358.72	1.28	0	19082	4545	4310	4155	3920	3765	4232	3842	240	1215	500	2850	5	1	47907203	2067	28.39	1.81	12	10.41	152.00	2380.00	5560	20240220	-22.39	1910	20231227	125.92	5560	-22.39	20240220	2030	112.56	20240102	5560	-22.39	20240220	1910	125.92	20231227	0.52	N	029480	500	239 억		614735	N	N	0	N	00	N
44	20240524	140348	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4360	285	2	6.99	20043295600	4597727	110.71	4030	4680	3945	5290	2855	4075	4359.39	1.28	0	31067	4545	4310	4155	3920	3765	4232	3842	240	1215	500	2850	5	1	47907203	2089	28.68	1.83	12	9.60	152.00	2380.00	5560	20240220	-21.58	1910	20231227	128.27	5560	-21.58	20240220	2030	114.78	20240102	5560	-21.58	20240220	1910	128.27	20231227	0.52	N	029480	500	239 억		614735	N	N	0	N	00	N
45	20240524	130346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4310	235	2	5.77	19280643815	4421475	106.47	4030	4680	3945	5290	2855	4075	4360.68	1.28	0	33836	4545	4310	4155	3920	3765	4232	3842	240	1215	500	2850	5	1	47907203	2065	28.36	1.81	12	9.23	152.00	2380.00	5560	20240220	-22.48	1910	20231227	125.65	5560	-22.48	20240220	2030	112.32	20240102	5560	-22.48	20240220	1910	125.65	20231227	0.52	N	029480	500	239 억		614735	N	N	0	N	00	N
46	20240524	120346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4305	230	2	5.64	18436854705	4224876	101.73	4030	4680	3945	5290	2855	4075	4363.88	1.28	0	20478	4545	4310	4155	3920	3765	4232	3842	240	1215	500	2850	5	1	47907203	2062	28.32	1.81	12	8.82	152.00	2380.00	5560	20240220	-22.57	1910	20231227	125.39	5560	-22.57	20240220	2030	112.07	20240102	5560	-22.57	20240220	1910	125.39	20231227	0.52	N	029480	500	239 억		614735	N	N	0	N	00	N
47	20240524	110345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4395	320	2	7.85	17134719530	3923687	94.48	4030	4680	3945	5290	2855	4075	4366.99	1.28	0	-7432	4545	4310	4155	3920	3765	4232	3842	240	1215	500	2850	5	1	47907203	2106	28.91	1.85	12	8.19	152.00	2380.00	5560	20240220	-20.95	1910	20231227	130.10	5560	-20.95	20240220	2030	116.50	20240102	5560	-20.95	20240220	1910	130.10	20231227	0.52	N	029480	500	239 억		614735	N	N	0	N	00	N
48	20240524	100348	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4300	225	2	5.52	5620946775	1347525	32.45	4030	4390	3945	5290	2855	4075	4171.31	1.28	0	7457	4545	4310	4155	3920	3765	4232	3842	240	1215	500	2850	5	1	47907203	2060	28.29	1.81	12	2.81	152.00	2380.00	5560	20240220	-22.66	1910	20231227	125.13	5560	-22.66	20240220	2030	111.82	20240102	5560	-22.66	20240220	1910	125.13	20231227	0.52	N	029480	500	239 억		614735	N	N	0	N	00	N
49	20240524	090347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3960	-115	5	-2.82	786993885	197600	4.76	4030	4035	3945	5290	2855	4075	3982.76	1.28	0	78073	4545	4310	4155	3920	3765	4232	3842	240	1215	500	2850	5	1	47907203	1897	26.05	1.66	12	0.41	152.00	2380.00	5560	20240220	-28.78	1910	20231227	107.33	5560	-28.78	20240220	2030	95.07	20240102	5560	-28.78	20240220	1910	107.33	20231227	0.52	N	029480	500	239 억		614735	N	N	0	N	00	N
50	20240523	160343	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4075	-40	5	-0.97	17452287340	4132842	69.79	4310	4390	4000	5340	2885	4115	4222.91	1.67	0	-242621	4578	4346	3968	3736	3358	4462	3852	240	1225	500	2880	5	1	47907203	1952	26.81	1.71	12	8.63	152.00	2380.00	5560	20240220	-26.71	1910	20231227	113.35	5560	-26.71	20240220	2030	100.74	20240102	5560	-26.71	20240220	1910	113.35	20231227	0.45	N	029480	500	239 억		801469	N	N	0	N	00	N
51	20240523	150346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4035	-80	5	-1.94	16923696485	4003370	67.60	4310	4390	4000	5340	2885	4115	4227.36	1.67	0	-215328	4578	4346	3968	3736	3358	4462	3852	240	1225	500	2880	5	1	47907203	1933	26.55	1.70	12	8.36	152.00	2380.00	5560	20240220	-27.43	1910	20231227	111.26	5560	-27.43	20240220	2030	98.77	20240102	5560	-27.43	20240220	1910	111.26	20231227	0.45	N	029480	500	239 억		801469	N	N	0	N	00	N
52	20240523	140347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4160	45	2	1.09	15049428990	3543165	59.83	4310	4390	4000	5340	2885	4115	4247.45	1.67	0	-270739	4578	4346	3968	3736	3358	4462	3852	240	1225	500	2880	5	1	47907203	1993	27.37	1.75	12	7.40	152.00	2380.00	5560	20240220	-25.18	1910	20231227	117.80	5560	-25.18	20240220	2030	104.93	20240102	5560	-25.18	20240220	1910	117.80	20231227	0.45	N	029480	500	239 억		801469	N	N	0	N	00	N
53	20240523	130346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4275	160	2	3.89	13911315150	3270583	55.23	4310	4390	4000	5340	2885	4115	4253.47	1.67	0	-247080	4578	4346	3968	3736	3358	4462	3852	240	1225	500	2880	5	1	47907203	2048	28.12	1.80	12	6.83	152.00	2380.00	5560	20240220	-23.11	1910	20231227	123.82	5560	-23.11	20240220	2030	110.59	20240102	5560	-23.11	20240220	1910	123.82	20231227	0.45	N	029480	500	239 억		801469	N	N	0	N	00	N
54	20240523	120344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4270	155	2	3.77	11977445860	2820485	47.63	4310	4390	4000	5340	2885	4115	4246.59	1.67	0	-291350	4578	4346	3968	3736	3358	4462	3852	240	1225	500	2880	5	1	47907203	2046	28.09	1.79	12	5.89	152.00	2380.00	5560	20240220	-23.20	1910	20231227	123.56	5560	-23.20	20240220	2030	110.34	20240102	5560	-23.20	20240220	1910	123.56	20231227	0.45	N	029480	500	239 억		801469	N	N	0	N	00	N
55	20240523	110343	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4370	255	2	6.20	10457118975	2468481	41.68	4310	4380	4000	5340	2885	4115	4236.26	1.67	0	-210670	4578	4346	3968	3736	3358	4462	3852	240	1225	500	2880	5	1	47907203	2094	28.75	1.84	12	5.15	152.00	2380.00	5560	20240220	-21.40	1910	20231227	128.80	5560	-21.40	20240220	2030	115.27	20240102	5560	-21.40	20240220	1910	128.80	20231227	0.45	N	029480	500	239 억		801469	N	N	0	N	00	N
56	20240523	100344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4230	115	2	2.79	5838069405	1397889	23.61	4310	4310	4000	5340	2885	4115	4176.35	1.67	0	-263135	4578	4346	3968	3736	3358	4462	3852	240	1225	500	2880	5	1	47907203	2026	27.83	1.78	12	2.92	152.00	2380.00	5560	20240220	-23.92	1910	20231227	121.47	5560	-23.92	20240220	2030	108.37	20240102	5560	-23.92	20240220	1910	121.47	20231227	0.45	N	029480	500	239 억		801469	N	N	0	N	00	N
57	20240523	090346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4170	55	2	1.34	1280801010	303202	5.12	4310	4310	4130	5340	2885	4115	4224.26	1.67	0	-110014	4578	4346	3968	3736	3358	4462	3852	240	1225	500	2880	5	1	47907203	1998	27.43	1.75	12	0.63	152.00	2380.00	5560	20240220	-25.00	1910	20231227	118.32	5560	-25.00	20240220	2030	105.42	20240102	5560	-25.00	20240220	1910	118.32	20231227	0.45	N	029480	500	239 억		801469	N	N	0	N	00	N
58	20240522	160342	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4115	415	2	11.22	22738265770	5688721	445.90	3640	4200	3590	4810	2590	3700	3997.00	1.30	0	232563	3993	3846	3733	3586	3473	3790	3530	240	1110	500	2590	5	1	47907203	1971	27.07	1.73	12	11.87	152.00	2380.00	5560	20240220	-25.99	1910	20231227	115.45	5560	-25.99	20240220	2030	102.71	20240102	5560	-25.99	20240220	1910	115.45	20231227	0.34	N	029480	500	239 억		620591	N	N	0	N	00	N
59	20240522	150344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4060	360	2	9.73	21590986495	5410144	424.07	3640	4200	3590	4810	2590	3700	3990.84	1.30	0	301468	3993	3846	3733	3586	3473	3790	3530	240	1110	500	2590	5	1	47907203	1945	26.71	1.71	12	11.29	152.00	2380.00	5560	20240220	-26.98	1910	20231227	112.57	5560	-26.98	20240220	2030	100.00	20240102	5560	-26.98	20240220	1910	112.57	20231227	0.34	N	029480	500	239 억		620591	N	N	0	N	00	N
60	20240522	140344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4050	350	2	9.46	20483044050	5137451	402.69	3640	4200	3590	4810	2590	3700	3987.01	1.30	0	272856	3993	3846	3733	3586	3473	3790	3530	240	1110	500	2590	5	1	47907203	1940	26.64	1.70	12	10.72	152.00	2380.00	5560	20240220	-27.16	1910	20231227	112.04	5560	-27.16	20240220	2030	99.51	20240102	5560	-27.16	20240220	1910	112.04	20231227	0.34	N	029480	500	239 억		620591	N	N	0	N	00	N
61	20240522	130343	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4050	350	2	9.46	17637051010	4446393	348.52	3640	4200	3590	4810	2590	3700	3966.60	1.30	0	271817	3993	3846	3733	3586	3473	3790	3530	240	1110	500	2590	5	1	47907203	1940	26.64	1.70	12	9.28	152.00	2380.00	5560	20240220	-27.16	1910	20231227	112.04	5560	-27.16	20240220	2030	99.51	20240102	5560	-27.16	20240220	1910	112.04	20231227	0.34	N	029480	500	239 억		620591	N	N	0	N	00	N
62	20240522	120343	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4085	385	2	10.41	16104538505	4067303	318.81	3640	4200	3590	4810	2590	3700	3959.51	1.30	0	260509	3993	3846	3733	3586	3473	3790	3530	240	1110	500	2590	5	1	47907203	1957	26.88	1.72	12	8.49	152.00	2380.00	5560	20240220	-26.53	1910	20231227	113.87	5560	-26.53	20240220	2030	101.23	20240102	5560	-26.53	20240220	1910	113.87	20231227	0.34	N	029480	500	239 억		620591	N	N	0	N	00	N
63	20240522	110344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4050	350	2	9.46	14477411910	3664545	287.24	3640	4200	3590	4810	2590	3700	3950.67	1.30	0	170774	3993	3846	3733	3586	3473	3790	3530	240	1110	500	2590	5	1	47907203	1940	26.64	1.70	12	7.65	152.00	2380.00	5560	20240220	-27.16	1910	20231227	112.04	5560	-27.16	20240220	2030	99.51	20240102	5560	-27.16	20240220	1910	112.04	20231227	0.34	N	029480	500	239 억		620591	N	N	0	N	00	N
64	20240522	100344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4000	300	2	8.11	6379836415	1686704	132.21	3640	4015	3590	4810	2590	3700	3782.43	1.30	0	-159081	3993	3846	3733	3586	3473	3790	3530	240	1110	500	2590	5	1	47907203	1916	26.32	1.68	12	3.52	152.00	2380.00	5560	20240220	-28.06	1910	20231227	109.42	5560	-28.06	20240220	2030	97.04	20240102	5560	-28.06	20240220	1910	109.42	20231227	0.34	N	029480	500	239 억		620591	N	N	0	N	00	N
65	20240522	090344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3610	-90	5	-2.43	761738365	207726	16.28	3640	3795	3590	4810	2590	3700	3667.03	1.30	0	-33907	3993	3846	3733	3586	3473	3790	3530	240	1110	500	2590	5	1	47907203	1729	23.75	1.52	12	0.43	152.00	2380.00	5560	20240220	-35.07	1910	20231227	89.01	5560	-35.07	20240220	2030	77.83	20240102	5560	-35.07	20240220	1910	89.01	20231227	0.34	N	029480	500	239 억		620591	N	N	0	N	00	N
66	20240521	160340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3700	0	3	0.00	4708266070	1263272	31.08	3740	3880	3620	4810	2590	3700	3727.08	1.20	0	39599	4273	3986	3703	3416	3133	4130	3560	240	1110	500	2590	5	1	47907203	1773	24.34	1.55	12	2.64	152.00	2380.00	5560	20240220	-33.45	1910	20231227	93.72	5560	-33.45	20240220	2030	82.27	20240102	5560	-33.45	20240220	1910	93.72	20231227	0.38	N	029480	500	239 억		577167	N	N	0	N	00	N
67	20240521	150343	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3665	-35	5	-0.95	4478111050	1200649	29.53	3740	3880	3620	4810	2590	3700	3729.74	1.20	0	41044	4273	3986	3703	3416	3133	4130	3560	240	1110	500	2590	5	1	47907203	1756	24.11	1.54	12	2.51	152.00	2380.00	5560	20240220	-34.08	1910	20231227	91.88	5560	-34.08	20240220	2030	80.54	20240102	5560	-34.08	20240220	1910	91.88	20231227	0.38	N	029480	500	239 억		577167	N	N	0	N	00	N
68	20240521	140342	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3710	10	2	0.27	3868919800	1034800	25.46	3740	3880	3640	4810	2590	3700	3738.81	1.20	0	42797	4273	3986	3703	3416	3133	4130	3560	240	1110	500	2590	5	1	47907203	1777	24.41	1.56	12	2.16	152.00	2380.00	5560	20240220	-33.27	1910	20231227	94.24	5560	-33.27	20240220	2030	82.76	20240102	5560	-33.27	20240220	1910	94.24	20231227	0.38	N	029480	500	239 억		577167	N	N	0	N	00	N
69	20240521	130343	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3755	55	2	1.49	3560097975	952227	23.42	3740	3880	3640	4810	2590	3700	3738.71	1.20	0	63529	4273	3986	3703	3416	3133	4130	3560	240	1110	500	2590	5	1	47907203	1799	24.70	1.58	12	1.99	152.00	2380.00	5560	20240220	-32.46	1910	20231227	96.60	5560	-32.46	20240220	2030	84.98	20240102	5560	-32.46	20240220	1910	96.60	20231227	0.38	N	029480	500	239 억		577167	N	N	0	N	00	N
70	20240521	120343	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3685	-15	5	-0.41	3238664240	865280	21.29	3740	3880	3640	4810	2590	3700	3742.91	1.20	0	60545	4273	3986	3703	3416	3133	4130	3560	240	1110	500	2590	5	1	47907203	1765	24.24	1.55	12	1.81	152.00	2380.00	5560	20240220	-33.72	1910	20231227	92.93	5560	-33.72	20240220	2030	81.53	20240102	5560	-33.72	20240220	1910	92.93	20231227	0.38	N	029480	500	239 억		577167	N	N	0	N	00	N
71	20240521	110344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3725	25	2	0.68	2719582025	724525	17.82	3740	3880	3640	4810	2590	3700	3753.61	1.20	0	-192	4273	3986	3703	3416	3133	4130	3560	240	1110	500	2590	5	1	47907203	1785	24.51	1.57	12	1.51	152.00	2380.00	5560	20240220	-33.00	1910	20231227	95.03	5560	-33.00	20240220	2030	83.50	20240102	5560	-33.00	20240220	1910	95.03	20231227	0.38	N	029480	500	239 억		577167	N	N	0	N	00	N
72	20240521	100344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3740	40	2	1.08	1997700760	532563	13.10	3740	3880	3640	4810	2590	3700	3751.11	1.20	0	-39922	4273	3986	3703	3416	3133	4130	3560	240	1110	500	2590	5	1	47907203	1792	24.61	1.57	12	1.11	152.00	2380.00	5560	20240220	-32.73	1910	20231227	95.81	5560	-32.73	20240220	2030	84.24	20240102	5560	-32.73	20240220	1910	95.81	20231227	0.38	N	029480	500	239 억		577167	N	N	0	N	00	N
73	20240521	090341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3770	70	2	1.89	346150390	91535	2.25	3740	3880	3735	4810	2590	3700	3781.69	1.20	0	-33069	4273	3986	3703	3416	3133	4130	3560	240	1110	500	2590	5	1	47907203	1806	24.80	1.58	12	0.19	152.00	2380.00	5560	20240220	-32.19	1910	20231227	97.38	5560	-32.19	20240220	2030	85.71	20240102	5560	-32.19	20240220	1910	97.38	20231227	0.38	N	029480	500	239 억		577167	N	N	0	N	00	N
74	20240517	160344	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3440	365	2	11.87	26207101685	7398792	2316.01	3115	3825	3075	3995	2155	3075	3542.20	0.69	0	211809	3151	3112	3056	3017	2961	3132	3037	240	920	500	2150	5	1	47907203	1648	22.63	1.45	12	15.44	152.00	2380.00	5560	20240220	-38.13	1910	20231227	80.10	5560	-38.13	20240220	2030	69.46	20240102	5560	-38.13	20240220	1910	80.10	20231227	0.29	N	029480	500	239 억		332611	N	N	0	N	00	N
75	20240517	150346	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3505	430	2	13.98	25116528830	7084834	2217.73	3115	3825	3075	3995	2155	3075	3545.11	0.69	0	243505	3151	3112	3056	3017	2961	3132	3037	240	920	500	2150	5	1	47907203	1679	23.06	1.47	12	14.79	152.00	2380.00	5560	20240220	-36.96	1910	20231227	83.51	5560	-36.96	20240220	2030	72.66	20240102	5560	-36.96	20240220	1910	83.51	20231227	0.29	N	029480	500	239 억		332611	N	N	0	N	00	N
76	20240517	140339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3630	555	2	18.05	22608901500	6373479	1995.06	3115	3825	3075	3995	2155	3075	3547.34	0.69	0	142644	3151	3112	3056	3017	2961	3132	3037	240	920	500	2150	5	1	47907203	1739	23.88	1.53	12	13.30	152.00	2380.00	5560	20240220	-34.71	1910	20231227	90.05	5560	-34.71	20240220	2030	78.82	20240102	5560	-34.71	20240220	1910	90.05	20231227	0.29	N	029480	500	239 억		332611	N	N	0	N	00	N
77	20240517	130338	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3695	620	2	20.16	18582412800	5265620	1648.27	3115	3825	3075	3995	2155	3075	3529.01	0.69	0	56244	3151	3112	3056	3017	2961	3132	3037	240	920	500	2150	5	1	47907203	1770	24.31	1.55	12	10.99	152.00	2380.00	5560	20240220	-33.54	1910	20231227	93.46	5560	-33.54	20240220	2030	82.02	20240102	5560	-33.54	20240220	1910	93.46	20231227	0.29	N	029480	500	239 억		332611	N	N	0	N	00	N
78	20240517	120339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3405	330	2	10.73	6190282155	1874982	586.92	3115	3510	3075	3995	2155	3075	3301.52	0.69	0	77664	3151	3112	3056	3017	2961	3132	3037	240	920	500	2150	5	1	47907203	1631	22.40	1.43	12	3.91	152.00	2380.00	5560	20240220	-38.76	1910	20231227	78.27	5560	-38.76	20240220	2030	67.73	20240102	5560	-38.76	20240220	1910	78.27	20231227	0.29	N	029480	500	239 억		332611	N	N	0	N	00	N
79	20240517	110339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3260	185	2	6.02	3579651390	1104686	345.79	3115	3385	3075	3995	2155	3075	3240.42	0.69	0	51442	3151	3112	3056	3017	2961	3132	3037	240	920	500	2150	5	1	47907203	1562	21.45	1.37	12	2.31	152.00	2380.00	5560	20240220	-41.37	1910	20231227	70.68	5560	-41.37	20240220	2030	60.59	20240102	5560	-41.37	20240220	1910	70.68	20231227	0.29	N	029480	500	239 억		332611	N	N	0	N	00	N
80	20240517	100336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3195	120	2	3.90	3117610675	961513	300.98	3115	3385	3075	3995	2155	3075	3242.40	0.69	0	46323	3151	3112	3056	3017	2961	3132	3037	240	920	500	2150	5	1	47907203	1531	21.02	1.34	12	2.01	152.00	2380.00	5560	20240220	-42.54	1910	20231227	67.28	5560	-42.54	20240220	2030	57.39	20240102	5560	-42.54	20240220	1910	67.28	20231227	0.29	N	029480	500	239 억		332611	N	N	0	N	00	N
81	20240517	090339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	95	2	3.09	584514125	188120	58.89	3115	3175	3075	3995	2155	3075	3107.13	0.69	0	17918	3151	3112	3056	3017	2961	3132	3037	240	920	500	2150	5	1	47907203	1519	20.86	1.33	12	0.39	152.00	2380.00	5560	20240220	-42.99	1910	20231227	65.97	5560	-42.99	20240220	2030	56.16	20240102	5560	-42.99	20240220	1910	65.97	20231227	0.29	N	029480	500	239 억		332611	N	N	0	N	00	N
82	20240516	160338	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	5	2	0.16	930336145	305772	67.86	3070	3095	3000	3990	2150	3070	3042.54	0.68	0	6743	3170	3120	3050	3000	2930	3145	3025	240	920	500	2140	5	1	47907203	1473	20.23	1.29	12	0.64	152.00	2380.00	5560	20240220	-44.69	1910	20231227	60.99	5560	-44.69	20240220	2030	51.48	20240102	5560	-44.69	20240220	1910	60.99	20231227	0.29	N	029480	500	239 억		325868	N	N	0	N	00	N
83	20240516	150336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3050	-20	5	-0.65	857431350	281970	62.58	3070	3095	3000	3990	2150	3070	3040.86	0.68	0	4917	3170	3120	3050	3000	2930	3145	3025	240	920	500	2140	5	1	47907203	1461	20.07	1.28	12	0.59	152.00	2380.00	5560	20240220	-45.14	1910	20231227	59.69	5560	-45.14	20240220	2030	50.25	20240102	5560	-45.14	20240220	1910	59.69	20231227	0.29	N	029480	500	239 억		325868	N	N	0	N	00	N
84	20240516	140339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3045	-25	5	-0.81	744457600	244838	54.33	3070	3095	3000	3990	2150	3070	3040.61	0.68	0	2999	3170	3120	3050	3000	2930	3145	3025	240	920	500	2140	5	1	47907203	1459	20.03	1.28	12	0.51	152.00	2380.00	5560	20240220	-45.23	1910	20231227	59.42	5560	-45.23	20240220	2030	50.00	20240102	5560	-45.23	20240220	1910	59.42	20231227	0.29	N	029480	500	239 억		325868	N	N	0	N	00	N
85	20240516	130339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3050	-20	5	-0.65	700911010	230554	51.16	3070	3095	3000	3990	2150	3070	3040.12	0.68	0	4230	3170	3120	3050	3000	2930	3145	3025	240	920	500	2140	5	1	47907203	1461	20.07	1.28	12	0.48	152.00	2380.00	5560	20240220	-45.14	1910	20231227	59.69	5560	-45.14	20240220	2030	50.25	20240102	5560	-45.14	20240220	1910	59.69	20231227	0.29	N	029480	500	239 억		325868	N	N	0	N	00	N
86	20240516	120336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	-40	5	-1.30	659715380	217000	48.16	3070	3095	3000	3990	2150	3070	3040.16	0.68	0	3248	3170	3120	3050	3000	2930	3145	3025	240	920	500	2140	5	1	47907203	1452	19.93	1.27	12	0.45	152.00	2380.00	5560	20240220	-45.50	1910	20231227	58.64	5560	-45.50	20240220	2030	49.26	20240102	5560	-45.50	20240220	1910	58.64	20231227	0.29	N	029480	500	239 억		325868	N	N	0	N	00	N
87	20240516	110336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3025	-45	5	-1.47	611501900	201091	44.63	3070	3095	3000	3990	2150	3070	3040.92	0.68	0	3494	3170	3120	3050	3000	2930	3145	3025	240	920	500	2140	5	1	47907203	1449	19.90	1.27	12	0.42	152.00	2380.00	5560	20240220	-45.59	1910	20231227	58.38	5560	-45.59	20240220	2030	49.01	20240102	5560	-45.59	20240220	1910	58.38	20231227	0.29	N	029480	500	239 억		325868	N	N	0	N	00	N
88	20240516	100336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3040	-30	5	-0.98	443219570	145641	32.32	3070	3095	3000	3990	2150	3070	3043.23	0.68	0	-7492	3170	3120	3050	3000	2930	3145	3025	240	920	500	2140	5	1	47907203	1456	20.00	1.28	12	0.30	152.00	2380.00	5560	20240220	-45.32	1910	20231227	59.16	5560	-45.32	20240220	2030	49.75	20240102	5560	-45.32	20240220	1910	59.16	20231227	0.29	N	029480	500	239 억		325868	N	N	0	N	00	N
89	20240516	090336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3060	-10	5	-0.33	60241735	19778	4.39	3070	3070	3040	3990	2150	3070	3045.90	0.68	0	11953	3170	3120	3050	3000	2930	3145	3025	240	920	500	2140	5	1	47907203	1466	20.13	1.29	12	0.04	152.00	2380.00	5560	20240220	-44.96	1910	20231227	60.21	5560	-44.96	20240220	2030	50.74	20240102	5560	-44.96	20240220	1910	60.21	20231227	0.29	N	029480	500	239 억		325868	N	N	0	N	00	N
90	20240514	160340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3070	35	2	1.15	1364095595	449577	173.65	3000	3100	2980	3945	2125	3035	3034.18	0.46	0	105849	3295	3165	3095	2965	2895	3130	2930	240	910	500	2120	5	1	47907203	1471	20.20	1.29	12	0.94	152.00	2380.00	5560	20240220	-44.78	1910	20231227	60.73	5560	-44.78	20240220	2030	51.23	20240102	5560	-44.78	20240220	1910	60.73	20231227	0.28	N	029480	500	239 억		220019	N	N	0	N	00	N
91	20240514	150341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3060	25	2	0.82	1262272725	416423	160.84	3000	3100	2980	3945	2125	3035	3031.23	0.46	0	104725	3295	3165	3095	2965	2895	3130	2930	240	910	500	2120	5	1	47907203	1466	20.13	1.29	12	0.87	152.00	2380.00	5560	20240220	-44.96	1910	20231227	60.21	5560	-44.96	20240220	2030	50.74	20240102	5560	-44.96	20240220	1910	60.21	20231227	0.28	N	029480	500	239 억		220019	N	N	0	N	00	N
92	20240514	140340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3085	50	2	1.65	1198449065	395603	152.80	3000	3100	2980	3945	2125	3035	3029.42	0.46	0	100841	3295	3165	3095	2965	2895	3130	2930	240	910	500	2120	5	1	47907203	1478	20.30	1.30	12	0.83	152.00	2380.00	5560	20240220	-44.51	1910	20231227	61.52	5560	-44.51	20240220	2030	51.97	20240102	5560	-44.51	20240220	1910	61.52	20231227	0.28	N	029480	500	239 억		220019	N	N	0	N	00	N
93	20240514	130341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3065	30	2	0.99	992838445	328985	127.07	3000	3070	2980	3945	2125	3035	3017.88	0.46	0	112445	3295	3165	3095	2965	2895	3130	2930	240	910	500	2120	5	1	47907203	1468	20.16	1.29	12	0.69	152.00	2380.00	5560	20240220	-44.87	1910	20231227	60.47	5560	-44.87	20240220	2030	50.99	20240102	5560	-44.87	20240220	1910	60.47	20231227	0.28	N	029480	500	239 억		220019	N	N	0	N	00	N
94	20240514	120340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	-5	5	-0.16	748870880	248547	96.00	3000	3060	2980	3945	2125	3035	3012.99	0.46	0	60120	3295	3165	3095	2965	2895	3130	2930	240	910	500	2120	5	1	47907203	1452	19.93	1.27	12	0.52	152.00	2380.00	5560	20240220	-45.50	1910	20231227	58.64	5560	-45.50	20240220	2030	49.26	20240102	5560	-45.50	20240220	1910	58.64	20231227	0.28	N	029480	500	239 억		220019	N	N	0	N	00	N
95	20240514	110339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3035	0	3	0.00	691681440	229662	88.71	3000	3060	2980	3945	2125	3035	3011.73	0.46	0	64205	3295	3165	3095	2965	2895	3130	2930	240	910	500	2120	5	1	47907203	1454	19.97	1.28	12	0.48	152.00	2380.00	5560	20240220	-45.41	1910	20231227	58.90	5560	-45.41	20240220	2030	49.51	20240102	5560	-45.41	20240220	1910	58.90	20231227	0.28	N	029480	500	239 억		220019	N	N	0	N	00	N
96	20240514	100339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3030	-5	5	-0.16	595802160	198042	76.49	3000	3060	2980	3945	2125	3035	3008.46	0.46	0	59288	3295	3165	3095	2965	2895	3130	2930	240	910	500	2120	5	1	47907203	1452	19.93	1.27	12	0.41	152.00	2380.00	5560	20240220	-45.50	1910	20231227	58.64	5560	-45.50	20240220	2030	49.26	20240102	5560	-45.50	20240220	1910	58.64	20231227	0.28	N	029480	500	239 억		220019	N	N	0	N	00	N
97	20240514	090339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3020	-15	5	-0.49	167029500	55525	21.45	3000	3045	3000	3945	2125	3035	3008.17	0.46	0	13868	3295	3165	3095	2965	2895	3130	2930	240	910	500	2120	5	1	47907203	1447	19.87	1.27	12	0.12	152.00	2380.00	5560	20240220	-45.68	1910	20231227	58.12	5560	-45.68	20240220	2030	48.77	20240102	5560	-45.68	20240220	1910	58.12	20231227	0.28	N	029480	500	239 억		220019	N	N	0	N	00	N
98	20240513	160340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3035	-65	5	-2.10	785989660	257033	121.52	3100	3225	3025	4030	2170	3100	3057.93	0.51	0	-24181	3300	3200	3145	3045	2990	3172	3017	240	930	500	2170	5	1	47907203	1454	19.97	1.28	12	0.54	152.00	2380.00	5560	20240220	-45.41	1910	20231227	58.90	5560	-45.41	20240220	2030	49.51	20240102	5560	-45.41	20240220	1910	58.90	20231227	0.29	N	029480	500	239 억		242850	N	N	0	N	00	N
99	20240513	150340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3055	-45	5	-1.45	758351065	247939	117.22	3100	3225	3025	4030	2170	3100	3058.62	0.51	0	-20874	3300	3200	3145	3045	2990	3172	3017	240	930	500	2170	5	1	47907203	1464	20.10	1.28	12	0.52	152.00	2380.00	5560	20240220	-45.05	1910	20231227	59.95	5560	-45.05	20240220	2030	50.49	20240102	5560	-45.05	20240220	1910	59.95	20231227	0.29	N	029480	500	239 억		242850	N	N	0	N	00	N
100	20240513	140339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3035	-65	5	-2.10	657400875	214813	101.56	3100	3225	3025	4030	2170	3100	3060.34	0.51	0	-20600	3300	3200	3145	3045	2990	3172	3017	240	930	500	2170	5	1	47907203	1454	19.97	1.28	12	0.45	152.00	2380.00	5560	20240220	-45.41	1910	20231227	58.90	5560	-45.41	20240220	2030	49.51	20240102	5560	-45.41	20240220	1910	58.90	20231227	0.29	N	029480	500	239 억		242850	N	N	0	N	00	N
101	20240513	130338	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3035	-65	5	-2.10	562288005	183473	86.74	3100	3225	3025	4030	2170	3100	3064.69	0.51	0	-17486	3300	3200	3145	3045	2990	3172	3017	240	930	500	2170	5	1	47907203	1454	19.97	1.28	12	0.38	152.00	2380.00	5560	20240220	-45.41	1910	20231227	58.90	5560	-45.41	20240220	2030	49.51	20240102	5560	-45.41	20240220	1910	58.90	20231227	0.29	N	029480	500	239 억		242850	N	N	0	N	00	N
102	20240513	120340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3040	-60	5	-1.94	418064795	135961	64.28	3100	3225	3040	4030	2170	3100	3074.89	0.51	0	-19299	3300	3200	3145	3045	2990	3172	3017	240	930	500	2170	5	1	47907203	1456	20.00	1.28	12	0.28	152.00	2380.00	5560	20240220	-45.32	1910	20231227	59.16	5560	-45.32	20240220	2030	49.75	20240102	5560	-45.32	20240220	1910	59.16	20231227	0.29	N	029480	500	239 억		242850	N	N	0	N	00	N
103	20240513	110339	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3050	-50	5	-1.61	308916745	100163	47.36	3100	3225	3045	4030	2170	3100	3084.14	0.51	0	-20439	3300	3200	3145	3045	2990	3172	3017	240	930	500	2170	5	1	47907203	1461	20.07	1.28	12	0.21	152.00	2380.00	5560	20240220	-45.14	1910	20231227	59.69	5560	-45.14	20240220	2030	50.25	20240102	5560	-45.14	20240220	1910	59.69	20231227	0.29	N	029480	500	239 억		242850	N	N	0	N	00	N
104	20240513	100341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3085	-15	5	-0.48	126033925	40561	19.18	3100	3225	3075	4030	2170	3100	3107.27	0.51	0	-6796	3300	3200	3145	3045	2990	3172	3017	240	930	500	2170	5	1	47907203	1478	20.30	1.30	12	0.08	152.00	2380.00	5560	20240220	-44.51	1910	20231227	61.52	5560	-44.51	20240220	2030	51.97	20240102	5560	-44.51	20240220	1910	61.52	20231227	0.29	N	029480	500	239 억		242850	N	N	0	N	00	N
105	20240513	090340	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3135	35	2	1.13	15278540	4836	2.29	3100	3225	3100	4030	2170	3100	3159.33	0.51	0	-991	3300	3200	3145	3045	2990	3172	3017	240	930	500	2170	5	1	47907203	1502	20.62	1.32	12	0.01	152.00	2380.00	5560	20240220	-43.62	1910	20231227	64.14	5560	-43.62	20240220	2030	54.43	20240102	5560	-43.62	20240220	1910	64.14	20231227	0.29	N	029480	500	239 억		242850	N	N	0	N	00	N
106	20240510	160331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	-95	5	-2.97	654538985	210100	73.74	3245	3245	3090	4150	2240	3195	3115.43	0.58	0	-35484	3321	3257	3181	3117	3041	3290	3150	240	955	500	2230	5	1	47907203	1485	20.39	1.30	12	0.44	152.00	2380.00	5560	20240220	-44.24	1910	20231227	62.30	5560	-44.24	20240220	2030	52.71	20240102	5560	-44.24	20240220	1910	62.30	20231227	0.29	N	029480	500	239 억		278066	N	N	0	N	00	N
107	20240510	150333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3115	-80	5	-2.50	629248815	201961	70.88	3245	3245	3090	4150	2240	3195	3115.69	0.58	0	-33749	3321	3257	3181	3117	3041	3290	3150	240	955	500	2230	5	1	47907203	1492	20.49	1.31	12	0.42	152.00	2380.00	5560	20240220	-43.97	1910	20231227	63.09	5560	-43.97	20240220	2030	53.45	20240102	5560	-43.97	20240220	1910	63.09	20231227	0.29	N	029480	500	239 억		278066	N	N	0	N	00	N
108	20240510	140333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3095	-100	5	-3.13	579238355	185834	65.22	3245	3245	3090	4150	2240	3195	3116.97	0.58	0	-31542	3321	3257	3181	3117	3041	3290	3150	240	955	500	2230	5	1	47907203	1483	20.36	1.30	12	0.39	152.00	2380.00	5560	20240220	-44.33	1910	20231227	62.04	5560	-44.33	20240220	2030	52.46	20240102	5560	-44.33	20240220	1910	62.04	20231227	0.29	N	029480	500	239 억		278066	N	N	0	N	00	N
109	20240510	130331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3095	-100	5	-3.13	483118345	154801	54.33	3245	3245	3090	4150	2240	3195	3120.90	0.58	0	-30639	3321	3257	3181	3117	3041	3290	3150	240	955	500	2230	5	1	47907203	1483	20.36	1.30	12	0.32	152.00	2380.00	5560	20240220	-44.33	1910	20231227	62.04	5560	-44.33	20240220	2030	52.46	20240102	5560	-44.33	20240220	1910	62.04	20231227	0.29	N	029480	500	239 억		278066	N	N	0	N	00	N
110	20240510	120330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3100	-95	5	-2.97	412232175	131907	46.30	3245	3245	3090	4150	2240	3195	3125.17	0.58	0	-32700	3321	3257	3181	3117	3041	3290	3150	240	955	500	2230	5	1	47907203	1485	20.39	1.30	12	0.28	152.00	2380.00	5560	20240220	-44.24	1910	20231227	62.30	5560	-44.24	20240220	2030	52.71	20240102	5560	-44.24	20240220	1910	62.30	20231227	0.29	N	029480	500	239 억		278066	N	N	0	N	00	N
111	20240510	110330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3105	-90	5	-2.82	363927565	116329	40.83	3245	3245	3090	4150	2240	3195	3128.43	0.58	0	-34520	3321	3257	3181	3117	3041	3290	3150	240	955	500	2230	5	1	47907203	1488	20.43	1.30	12	0.24	152.00	2380.00	5560	20240220	-44.15	1910	20231227	62.57	5560	-44.15	20240220	2030	52.96	20240102	5560	-44.15	20240220	1910	62.57	20231227	0.29	N	029480	500	239 억		278066	N	N	0	N	00	N
112	20240510	100331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3125	-70	5	-2.19	249220665	79316	27.84	3245	3245	3095	4150	2240	3195	3142.12	0.58	0	-28413	3321	3257	3181	3117	3041	3290	3150	240	955	500	2230	5	1	47907203	1497	20.56	1.31	12	0.17	152.00	2380.00	5560	20240220	-43.79	1910	20231227	63.61	5560	-43.79	20240220	2030	53.94	20240102	5560	-43.79	20240220	1910	63.61	20231227	0.29	N	029480	500	239 억		278066	N	N	0	N	00	N
113	20240510	090332	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3155	-40	5	-1.25	20818615	6543	2.30	3245	3245	3155	4150	2240	3195	3181.81	0.58	0	-2266	3321	3257	3181	3117	3041	3290	3150	240	955	500	2230	5	1	47907203	1511	20.76	1.33	12	0.01	152.00	2380.00	5560	20240220	-43.26	1910	20231227	65.18	5560	-43.26	20240220	2030	55.42	20240102	5560	-43.26	20240220	1910	65.18	20231227	0.29	N	029480	500	239 억		278066	N	N	0	N	00	N
114	20240509	160336	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3195	60	2	1.91	901629160	283547	141.57	3135	3245	3105	4075	2195	3135	3179.82	0.50	0	37888	3211	3172	3101	3062	2991	3192	3082	240	940	500	2190	5	1	47907203	1531	21.02	1.34	12	0.59	152.00	2380.00	5560	20240220	-42.54	1910	20231227	67.28	5560	-42.54	20240220	2030	57.39	20240102	5560	-42.54	20240220	1910	67.28	20231227	0.23	N	029480	500	239 억		241086	N	N	0	N	00	N
115	20240509	150338	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3185	50	2	1.59	823051925	258888	129.26	3135	3245	3105	4075	2195	3135	3179.18	0.50	0	32839	3211	3172	3101	3062	2991	3192	3082	240	940	500	2190	5	1	47907203	1526	20.95	1.34	12	0.54	152.00	2380.00	5560	20240220	-42.72	1910	20231227	66.75	5560	-42.72	20240220	2030	56.90	20240102	5560	-42.72	20240220	1910	66.75	20231227	0.23	N	029480	500	239 억		241086	N	N	0	N	00	N
116	20240509	140332	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3155	20	2	0.64	566365320	178527	89.14	3135	3215	3105	4075	2195	3135	3172.44	0.50	0	14142	3211	3172	3101	3062	2991	3192	3082	240	940	500	2190	5	1	47907203	1511	20.76	1.33	12	0.37	152.00	2380.00	5560	20240220	-43.26	1910	20231227	65.18	5560	-43.26	20240220	2030	55.42	20240102	5560	-43.26	20240220	1910	65.18	20231227	0.23	N	029480	500	239 억		241086	N	N	0	N	00	N
117	20240509	130333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3155	20	2	0.64	510656220	160866	80.32	3135	3215	3105	4075	2195	3135	3174.42	0.50	0	14916	3211	3172	3101	3062	2991	3192	3082	240	940	500	2190	5	1	47907203	1511	20.76	1.33	12	0.34	152.00	2380.00	5560	20240220	-43.26	1910	20231227	65.18	5560	-43.26	20240220	2030	55.42	20240102	5560	-43.26	20240220	1910	65.18	20231227	0.23	N	029480	500	239 억		241086	N	N	0	N	00	N
118	20240509	120332	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3170	35	2	1.12	470826635	148240	74.01	3135	3215	3105	4075	2195	3135	3176.11	0.50	0	15389	3211	3172	3101	3062	2991	3192	3082	240	940	500	2190	5	1	47907203	1519	20.86	1.33	12	0.31	152.00	2380.00	5560	20240220	-42.99	1910	20231227	65.97	5560	-42.99	20240220	2030	56.16	20240102	5560	-42.99	20240220	1910	65.97	20231227	0.23	N	029480	500	239 억		241086	N	N	0	N	00	N
119	20240509	110326	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3150	15	2	0.48	399730810	125725	62.77	3135	3215	3105	4075	2195	3135	3179.41	0.50	0	17695	3211	3172	3101	3062	2991	3192	3082	240	940	500	2190	5	1	47907203	1509	20.72	1.32	12	0.26	152.00	2380.00	5560	20240220	-43.35	1910	20231227	64.92	5560	-43.35	20240220	2030	55.17	20240102	5560	-43.35	20240220	1910	64.92	20231227	0.23	N	029480	500	239 억		241086	N	N	0	N	00	N
120	20240509	100327	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3210	75	2	2.39	315162735	99067	49.46	3135	3215	3105	4075	2195	3135	3181.31	0.50	0	19694	3211	3172	3101	3062	2991	3192	3082	240	940	500	2190	5	1	47907203	1538	21.12	1.35	12	0.21	152.00	2380.00	5560	20240220	-42.27	1910	20231227	68.06	5560	-42.27	20240220	2030	58.13	20240102	5560	-42.27	20240220	1910	68.06	20231227	0.23	N	029480	500	239 억		241086	N	N	0	N	00	N
121	20240509	090326	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3105	-30	5	-0.96	5198510	1667	0.83	3135	3135	3105	4075	2195	3135	3118.38	0.50	0	243	3211	3172	3101	3062	2991	3192	3082	240	940	500	2190	5	1	47907203	1488	20.43	1.30	12	0.00	152.00	2380.00	5560	20240220	-44.15	1910	20231227	62.57	5560	-44.15	20240220	2030	52.96	20240102	5560	-44.15	20240220	1910	62.57	20231227	0.23	N	029480	500	239 억		241086	N	N	0	N	00	N
122	20240508	160326	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3135	35	2	1.13	611534680	197412	30.74	3065	3140	3030	4030	2170	3100	3097.76	0.44	0	27332	3280	3190	3135	3045	2990	3162	3017	240	930	500	2170	5	1	47907203	1502	20.62	1.32	12	0.41	152.00	2380.00	5560	20240220	-43.62	1910	20231227	64.14	5560	-43.62	20240220	2030	54.43	20240102	5560	-43.62	20240220	1910	64.14	20231227	0.06	N	029480	500	239 억		212624	N	N	0	N	00	N
123	20240508	150329	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3120	20	2	0.65	586247515	189333	29.48	3065	3140	3030	4030	2170	3100	3096.38	0.44	0	28932	3280	3190	3135	3045	2990	3162	3017	240	930	500	2170	5	1	47907203	1495	20.53	1.31	12	0.40	152.00	2380.00	5560	20240220	-43.88	1910	20231227	63.35	5560	-43.88	20240220	2030	53.69	20240102	5560	-43.88	20240220	1910	63.35	20231227	0.06	N	029480	500	239 억		212624	N	N	0	N	00	N
124	20240508	140324	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3110	10	2	0.32	470118340	151948	23.66	3065	3140	3030	4030	2170	3100	3093.94	0.44	0	18111	3280	3190	3135	3045	2990	3162	3017	240	930	500	2170	5	1	47907203	1490	20.46	1.31	12	0.32	152.00	2380.00	5560	20240220	-44.06	1910	20231227	62.83	5560	-44.06	20240220	2030	53.20	20240102	5560	-44.06	20240220	1910	62.83	20231227	0.06	N	029480	500	239 억		212624	N	N	0	N	00	N
125	20240508	130324	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3120	20	2	0.65	417497020	135043	21.03	3065	3120	3030	4030	2170	3100	3091.59	0.44	0	17446	3280	3190	3135	3045	2990	3162	3017	240	930	500	2170	5	1	47907203	1495	20.53	1.31	12	0.28	152.00	2380.00	5560	20240220	-43.88	1910	20231227	63.35	5560	-43.88	20240220	2030	53.69	20240102	5560	-43.88	20240220	1910	63.35	20231227	0.06	N	029480	500	239 억		212624	N	N	0	N	00	N
126	20240508	120325	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3085	-15	5	-0.48	357839465	115827	18.04	3065	3120	3030	4030	2170	3100	3089.43	0.44	0	19353	3280	3190	3135	3045	2990	3162	3017	240	930	500	2170	5	1	47907203	1478	20.30	1.30	12	0.24	152.00	2380.00	5560	20240220	-44.51	1910	20231227	61.52	5560	-44.51	20240220	2030	51.97	20240102	5560	-44.51	20240220	1910	61.52	20231227	0.06	N	029480	500	239 억		212624	N	N	0	N	00	N
127	20240508	110357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3085	-15	5	-0.48	294091570	95219	14.83	3065	3120	3030	4030	2170	3100	3088.58	0.44	0	19675	3280	3190	3135	3045	2990	3162	3017	240	930	500	2170	5	1	47907203	1478	20.30	1.30	12	0.20	152.00	2380.00	5560	20240220	-44.51	1910	20231227	61.52	5560	-44.51	20240220	2030	51.97	20240102	5560	-44.51	20240220	1910	61.52	20231227	0.06	N	029480	500	239 억		212624	N	N	0	N	00	N
128	20240508	100331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3090	-10	5	-0.32	205816315	66721	10.39	3065	3120	3030	4030	2170	3100	3084.73	0.44	0	9888	3280	3190	3135	3045	2990	3162	3017	240	930	500	2170	5	1	47907203	1480	20.33	1.30	12	0.14	152.00	2380.00	5560	20240220	-44.42	1910	20231227	61.78	5560	-44.42	20240220	2030	52.22	20240102	5560	-44.42	20240220	1910	61.78	20231227	0.06	N	029480	500	239 억		212624	N	N	0	N	00	N
129	20240508	090327	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3075	-25	5	-0.81	18145005	5922	0.92	3065	3080	3030	4030	2170	3100	3064.00	0.44	0	-3777	3280	3190	3135	3045	2990	3162	3017	240	930	500	2170	5	1	47907203	1473	20.23	1.29	12	0.01	152.00	2380.00	5560	20240220	-44.69	1910	20231227	60.99	5560	-44.69	20240220	2030	51.48	20240102	5560	-44.69	20240220	1910	60.99	20231227	0.06	N	029480	500	239 억		212624	N	N	0	N	00	N
130	20240503	160333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3235	55	2	1.73	1660554865	506339	140.60	3350	3385	3170	4130	2230	3180	3279.65	0.70	0	-31622	3480	3330	3250	3100	3020	3290	3060	240	950	500	2220	5	1	47907203	1550	21.28	1.36	12	1.06	152.00	2380.00	5560	20240220	-41.82	1910	20231227	69.37	5560	-41.82	20240220	2030	59.36	20240102	5560	-41.82	20240220	1910	69.37	20231227	0.06	N	029480	500	239 억		334514	N	N	0	N	00	N
131	20240503	150333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3195	15	2	0.47	1529517710	465714	129.32	3350	3385	3170	4130	2230	3180	3284.24	0.70	0	-29540	3480	3330	3250	3100	3020	3290	3060	240	950	500	2220	5	1	47907203	1531	21.02	1.34	12	0.97	152.00	2380.00	5560	20240220	-42.54	1910	20231227	67.28	5560	-42.54	20240220	2030	57.39	20240102	5560	-42.54	20240220	1910	67.28	20231227	0.06	N	029480	500	239 억		334514	N	N	0	N	00	N
132	20240503	140333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3190	10	2	0.31	1426901270	433653	120.42	3350	3385	3170	4130	2230	3180	3290.42	0.70	0	-40840	3480	3330	3250	3100	3020	3290	3060	240	950	500	2220	5	1	47907203	1528	20.99	1.34	12	0.91	152.00	2380.00	5560	20240220	-42.63	1910	20231227	67.02	5560	-42.63	20240220	2030	57.14	20240102	5560	-42.63	20240220	1910	67.02	20231227	0.06	N	029480	500	239 억		334514	N	N	0	N	00	N
133	20240503	130334	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3190	10	2	0.31	1361918390	413249	114.75	3350	3385	3170	4130	2230	3180	3295.64	0.70	0	-31482	3480	3330	3250	3100	3020	3290	3060	240	950	500	2220	5	1	47907203	1528	20.99	1.34	12	0.86	152.00	2380.00	5560	20240220	-42.63	1910	20231227	67.02	5560	-42.63	20240220	2030	57.14	20240102	5560	-42.63	20240220	1910	67.02	20231227	0.06	N	029480	500	239 억		334514	N	N	0	N	00	N
134	20240503	120333	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3200	20	2	0.63	1290768095	390914	108.55	3350	3385	3180	4130	2230	3180	3301.92	0.70	0	-20025	3480	3330	3250	3100	3020	3290	3060	240	950	500	2220	5	1	47907203	1533	21.05	1.34	12	0.82	152.00	2380.00	5560	20240220	-42.45	1910	20231227	67.54	5560	-42.45	20240220	2030	57.64	20240102	5560	-42.45	20240220	1910	67.54	20231227	0.06	N	029480	500	239 억		334514	N	N	0	N	00	N
135	20240503	110331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3205	25	2	0.79	1181357930	356662	99.04	3350	3385	3205	4130	2230	3180	3312.26	0.70	0	-12094	3480	3330	3250	3100	3020	3290	3060	240	950	500	2220	5	1	47907203	1535	21.09	1.35	12	0.74	152.00	2380.00	5560	20240220	-42.36	1910	20231227	67.80	5560	-42.36	20240220	2030	57.88	20240102	5560	-42.36	20240220	1910	67.80	20231227	0.06	N	029480	500	239 억		334514	N	N	0	N	00	N
136	20240503	100331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3285	105	2	3.30	1022947705	307787	85.47	3350	3385	3235	4130	2230	3180	3323.56	0.70	0	22727	3480	3330	3250	3100	3020	3290	3060	240	950	500	2220	5	1	47907203	1574	21.61	1.38	12	0.64	152.00	2380.00	5560	20240220	-40.92	1910	20231227	71.99	5560	-40.92	20240220	2030	61.82	20240102	5560	-40.92	20240220	1910	71.99	20231227	0.06	N	029480	500	239 억		334514	N	N	0	N	00	N
137	20240503	090330	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3300	120	2	3.77	713152225	213355	59.24	3350	3385	3245	4130	2230	3180	3342.56	0.70	0	-9411	3480	3330	3250	3100	3020	3290	3060	240	950	500	2220	5	1	47907203	1581	21.71	1.39	12	0.45	152.00	2380.00	5560	20240220	-40.65	1910	20231227	72.77	5560	-40.65	20240220	2030	62.56	20240102	5560	-40.65	20240220	1910	72.77	20231227	0.06	N	029480	500	239 억		334514	N	N	0	N	00	N
138	20240502	160329	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3180	-150	5	-4.50	1151451920	357511	55.68	3400	3400	3170	4325	2335	3330	3220.83	0.85	0	-71980	3503	3416	3363	3276	3223	3390	3250	240	995	500	2330	5	1	47907203	1523	20.92	1.34	12	0.75	152.00	2380.00	5560	20240220	-42.81	1910	20231227	66.49	5560	-42.81	20240220	2030	56.65	20240102	5560	-42.81	20240220	1910	66.49	20231227	0.06	N	029480	500	239 억		406476	N	N	0	N	00	N
139	20240502	150331	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3195	-135	5	-4.05	1049360575	325429	50.68	3400	3400	3170	4325	2335	3330	3224.55	0.85	0	-63098	3503	3416	3363	3276	3223	3390	3250	240	995	500	2330	5	1	47907203	1531	21.02	1.34	12	0.68	152.00	2380.00	5560	20240220	-42.54	1910	20231227	67.28	5560	-42.54	20240220	2030	57.39	20240102	5560	-42.54	20240220	1910	67.28	20231227	0.06	N	029480	500	239 억		406476	N	N	0	N	00	N
140	20240502	140329	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3210	-120	5	-3.60	924123895	286329	44.60	3400	3400	3170	4325	2335	3330	3227.49	0.85	0	-41721	3503	3416	3363	3276	3223	3390	3250	240	995	500	2330	5	1	47907203	1538	21.12	1.35	12	0.60	152.00	2380.00	5560	20240220	-42.27	1910	20231227	68.06	5560	-42.27	20240220	2030	58.13	20240102	5560	-42.27	20240220	1910	68.06	20231227	0.06	N	029480	500	239 억		406476	N	N	0	N	00	N
141	20240502	130328	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3225	-105	5	-3.15	881793630	273171	42.55	3400	3400	3170	4325	2335	3330	3227.99	0.85	0	-38255	3503	3416	3363	3276	3223	3390	3250	240	995	500	2330	5	1	47907203	1545	21.22	1.36	12	0.57	152.00	2380.00	5560	20240220	-42.00	1910	20231227	68.85	5560	-42.00	20240220	2030	58.87	20240102	5560	-42.00	20240220	1910	68.85	20231227	0.06	N	029480	500	239 억		406476	N	N	0	N	00	N
142	20240502	120328	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3210	-120	5	-3.60	842066405	260822	40.62	3400	3400	3170	4325	2335	3330	3228.51	0.85	0	-36655	3503	3416	3363	3276	3223	3390	3250	240	995	500	2330	5	1	47907203	1538	21.12	1.35	12	0.54	152.00	2380.00	5560	20240220	-42.27	1910	20231227	68.06	5560	-42.27	20240220	2030	58.13	20240102	5560	-42.27	20240220	1910	68.06	20231227	0.06	N	029480	500	239 억		406476	N	N	0	N	00	N
143	20240502	110327	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3215	-115	5	-3.45	691387660	213836	33.30	3400	3400	3170	4325	2335	3330	3233.26	0.85	0	-32411	3503	3416	3363	3276	3223	3390	3250	240	995	500	2330	5	1	47907203	1540	21.15	1.35	12	0.45	152.00	2380.00	5560	20240220	-42.18	1910	20231227	68.32	5560	-42.18	20240220	2030	58.37	20240102	5560	-42.18	20240220	1910	68.32	20231227	0.06	N	029480	500	239 억		406476	N	N	0	N	00	N
144	20240502	100327	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3230	-100	5	-3.00	576221295	178026	27.73	3400	3400	3170	4325	2335	3330	3236.73	0.85	0	-15957	3503	3416	3363	3276	3223	3390	3250	240	995	500	2330	5	1	47907203	1547	21.25	1.36	12	0.37	152.00	2380.00	5560	20240220	-41.91	1910	20231227	69.11	5560	-41.91	20240220	2030	59.11	20240102	5560	-41.91	20240220	1910	69.11	20231227	0.06	N	029480	500	239 억		406476	N	N	0	N	00	N
145	20240502	090329	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	3305	-25	5	-0.75	56413625	16898	2.63	3400	3400	3285	4325	2335	3330	3338.48	0.85	0	-8653	3503	3416	3363	3276	3223	3390	3250	240	995	500	2330	5	1	47907203	1583	21.74	1.39	12	0.04	152.00	2380.00	5560	20240220	-40.56	1910	20231227	73.04	5560	-40.56	20240220	2030	62.81	20240102	5560	-40.56	20240220	1910	73.04	20231227	0.06	N	029480	500	239 억		406476	N	N	0	N	00	N