KissMeData/073540/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	160651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1775	-11	5	-0.62	34729276	19540	82.27	1785	1786	1772	2320	1251	1786	1777.34	0.89	0	-1281	1815	1800	1782	1767	1749	1808	1775	57	534	500	1170	1	1	11400000	202	10.14	0.35	12	0.17	175.00	5098.00	3055	20230627	-41.90	1724	20240429	2.96	2670	-33.52	20240111	1724	2.96	20240429	3055	-41.90	20230627	1724	2.96	20240429	0.04	N	073540	500	57 억		101113	N	N	0	N	00	N
3	20240531	150646	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1772	-14	5	-0.78	32636372	18360	77.30	1785	1786	1772	2320	1251	1786	1777.58	0.89	0	-1263	1815	1800	1782	1767	1749	1808	1775	57	534	500	1170	1	1	11400000	202	10.13	0.35	12	0.16	175.00	5098.00	3055	20230627	-42.00	1724	20240429	2.78	2670	-33.63	20240111	1724	2.78	20240429	3055	-42.00	20230627	1724	2.78	20240429	0.04	N	073540	500	57 억		101113	N	N	0	N	00	N
4	20240531	140647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1779	-7	5	-0.39	23021584	12941	54.48	1785	1786	1773	2320	1251	1786	1778.96	0.89	0	-992	1815	1800	1782	1767	1749	1808	1775	57	534	500	1170	1	1	11400000	203	10.17	0.35	12	0.11	175.00	5098.00	3055	20230627	-41.77	1724	20240429	3.19	2670	-33.37	20240111	1724	3.19	20240429	3055	-41.77	20230627	1724	3.19	20240429	0.04	N	073540	500	57 억		101113	N	N	0	N	00	N
5	20240531	130652	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1776	-10	5	-0.56	22709070	12765	53.74	1785	1786	1773	2320	1251	1786	1779.01	0.89	0	-992	1815	1800	1782	1767	1749	1808	1775	57	534	500	1170	1	1	11400000	202	10.15	0.35	12	0.11	175.00	5098.00	3055	20230627	-41.87	1724	20240429	3.02	2670	-33.48	20240111	1724	3.02	20240429	3055	-41.87	20230627	1724	3.02	20240429	0.04	N	073540	500	57 억		101113	N	N	0	N	00	N
6	20240531	120655	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1779	-7	5	-0.39	20054026	11272	47.46	1785	1786	1773	2320	1251	1786	1779.10	0.89	0	-992	1815	1800	1782	1767	1749	1808	1775	57	534	500	1170	1	1	11400000	203	10.17	0.35	12	0.10	175.00	5098.00	3055	20230627	-41.77	1724	20240429	3.19	2670	-33.37	20240111	1724	3.19	20240429	3055	-41.77	20230627	1724	3.19	20240429	0.04	N	073540	500	57 억		101113	N	N	0	N	00	N
7	20240531	110651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1775	-11	5	-0.62	20004272	11244	47.34	1785	1786	1773	2320	1251	1786	1779.11	0.89	0	-992	1815	1800	1782	1767	1749	1808	1775	57	534	500	1170	1	1	11400000	202	10.14	0.35	12	0.10	175.00	5098.00	3055	20230627	-41.90	1724	20240429	2.96	2670	-33.52	20240111	1724	2.96	20240429	3055	-41.90	20230627	1724	2.96	20240429	0.04	N	073540	500	57 억		101113	N	N	0	N	00	N
8	20240531	100653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1775	-11	5	-0.62	18740977	10533	44.35	1785	1786	1773	2320	1251	1786	1779.26	0.89	0	-1080	1815	1800	1782	1767	1749	1808	1775	57	534	500	1170	1	1	11400000	202	10.14	0.35	12	0.09	175.00	5098.00	3055	20230627	-41.90	1724	20240429	2.96	2670	-33.52	20240111	1724	2.96	20240429	3055	-41.90	20230627	1724	2.96	20240429	0.04	N	073540	500	57 억		101113	N	N	0	N	00	N
9	20240531	090650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1786	0	3	0.00	4280530	2398	10.10	1785	1786	1785	2320	1251	1786	1785.04	0.89	0	-1019	1815	1800	1782	1767	1749	1808	1775	57	534	500	1170	1	1	11400000	204	10.21	0.35	12	0.02	175.00	5098.00	3055	20230627	-41.54	1724	20240429	3.60	2670	-33.11	20240111	1724	3.60	20240429	3055	-41.54	20230627	1724	3.60	20240429	0.04	N	073540	500	57 억		101113	N	N	0	N	00	N
10	20240530	160647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1786	6	2	0.34	42273656	23752	118.23	1778	1797	1764	2310	1246	1780	1779.79	0.89	0	-752	1807	1793	1778	1764	1749	1786	1757	57	530	500	1170	1	1	11400000	204	10.21	0.35	12	0.21	175.00	5098.00	3055	20230627	-41.54	1724	20240429	3.60	2670	-33.11	20240111	1724	3.60	20240429	3055	-41.54	20230627	1724	3.60	20240429	0.04	N	073540	500	57 억		101865	N	N	0	N	00	N
11	20240530	150648	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1783	3	2	0.17	41704507	23433	116.64	1778	1797	1764	2310	1246	1780	1779.73	0.89	0	-674	1807	1793	1778	1764	1749	1786	1757	57	530	500	1170	1	1	11400000	203	10.19	0.35	12	0.21	175.00	5098.00	3055	20230627	-41.64	1724	20240429	3.42	2670	-33.22	20240111	1724	3.42	20240429	3055	-41.64	20230627	1724	3.42	20240429	0.04	N	073540	500	57 억		101865	N	N	0	N	00	N
12	20240530	140648	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1786	6	2	0.34	40381746	22692	112.95	1778	1797	1764	2310	1246	1780	1779.56	0.89	0	-583	1807	1793	1778	1764	1749	1786	1757	57	530	500	1170	1	1	11400000	204	10.21	0.35	12	0.20	175.00	5098.00	3055	20230627	-41.54	1724	20240429	3.60	2670	-33.11	20240111	1724	3.60	20240429	3055	-41.54	20230627	1724	3.60	20240429	0.04	N	073540	500	57 억		101865	N	N	0	N	00	N
13	20240530	130649	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1786	6	2	0.34	40349598	22674	112.86	1778	1797	1764	2310	1246	1780	1779.55	0.89	0	-583	1807	1793	1778	1764	1749	1786	1757	57	530	500	1170	1	1	11400000	204	10.21	0.35	12	0.20	175.00	5098.00	3055	20230627	-41.54	1724	20240429	3.60	2670	-33.11	20240111	1724	3.60	20240429	3055	-41.54	20230627	1724	3.60	20240429	0.04	N	073540	500	57 억		101865	N	N	0	N	00	N
14	20240530	120648	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1787	7	2	0.39	38996456	21916	109.09	1778	1797	1764	2310	1246	1780	1779.36	0.89	0	-634	1807	1793	1778	1764	1749	1786	1757	57	530	500	1170	1	1	11400000	204	10.21	0.35	12	0.19	175.00	5098.00	3055	20230627	-41.51	1724	20240429	3.65	2670	-33.07	20240111	1724	3.65	20240429	3055	-41.51	20230627	1724	3.65	20240429	0.04	N	073540	500	57 억		101865	N	N	0	N	00	N
15	20240530	110648	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1783	3	2	0.17	35744997	20100	100.05	1778	1783	1764	2310	1246	1780	1778.36	0.89	0	-629	1807	1793	1778	1764	1749	1786	1757	57	530	500	1170	1	1	11400000	203	10.19	0.35	12	0.18	175.00	5098.00	3055	20230627	-41.64	1724	20240429	3.42	2670	-33.22	20240111	1724	3.42	20240429	3055	-41.64	20230627	1724	3.42	20240429	0.04	N	073540	500	57 억		101865	N	N	0	N	00	N
16	20240530	100649	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1770	-10	5	-0.56	2867780	1615	8.04	1778	1778	1764	2310	1246	1780	1775.72	0.89	0	-365	1807	1793	1778	1764	1749	1786	1757	57	530	500	1170	1	1	11400000	202	10.11	0.35	12	0.01	175.00	5098.00	3055	20230627	-42.06	1724	20240429	2.67	2670	-33.71	20240111	1724	2.67	20240429	3055	-42.06	20230627	1724	2.67	20240429	0.04	N	073540	500	57 억		101865	N	N	0	N	00	N
17	20240530	090648	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1764	-16	5	-0.90	1098335	618	3.08	1778	1778	1764	2310	1246	1780	1777.24	0.89	0	-146	1807	1793	1778	1764	1749	1786	1757	57	530	500	1170	1	1	11400000	201	10.08	0.35	12	0.01	175.00	5098.00	3055	20230627	-42.26	1724	20240429	2.32	2670	-33.93	20240111	1724	2.32	20240429	3055	-42.26	20230627	1724	2.32	20240429	0.04	N	073540	500	57 억		101865	N	N	0	N	00	N
18	20240529	160642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1780	-12	5	-0.67	35798673	20090	72.75	1792	1792	1763	2325	1255	1792	1781.92	0.91	0	-1760	1838	1815	1796	1773	1754	1805	1763	57	533	500	1180	1	1	11400000	203	10.17	0.35	12	0.18	175.00	5098.00	3055	20230627	-41.73	1724	20240429	3.25	2670	-33.33	20240111	1724	3.25	20240429	3055	-41.73	20230627	1724	3.25	20240429	0.04	N	073540	500	57 억		103625	N	N	0	N	00	N
19	20240529	150641	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1779	-13	5	-0.73	34525086	19374	70.15	1792	1792	1763	2325	1255	1792	1782.03	0.91	0	-1590	1838	1815	1796	1773	1754	1805	1763	57	533	500	1180	1	1	11400000	203	10.17	0.35	12	0.17	175.00	5098.00	3055	20230627	-41.77	1724	20240429	3.19	2670	-33.37	20240111	1724	3.19	20240429	3055	-41.77	20230627	1724	3.19	20240429	0.04	N	073540	500	57 억		103625	N	N	0	N	00	N
20	20240529	140642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1782	-10	5	-0.56	25942545	14555	52.70	1792	1792	1763	2325	1255	1792	1782.38	0.91	0	-1422	1838	1815	1796	1773	1754	1805	1763	57	533	500	1180	1	1	11400000	203	10.18	0.35	12	0.13	175.00	5098.00	3055	20230627	-41.67	1724	20240429	3.36	2670	-33.26	20240111	1724	3.36	20240429	3055	-41.67	20230627	1724	3.36	20240429	0.04	N	073540	500	57 억		103625	N	N	0	N	00	N
21	20240529	130643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1783	-9	5	-0.50	22175391	12441	45.05	1792	1792	1763	2325	1255	1792	1782.44	0.91	0	-1007	1838	1815	1796	1773	1754	1805	1763	57	533	500	1180	1	1	11400000	203	10.19	0.35	12	0.11	175.00	5098.00	3055	20230627	-41.64	1724	20240429	3.42	2670	-33.22	20240111	1724	3.42	20240429	3055	-41.64	20230627	1724	3.42	20240429	0.04	N	073540	500	57 억		103625	N	N	0	N	00	N
22	20240529	120646	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1781	-11	5	-0.61	21619241	12129	43.92	1792	1792	1763	2325	1255	1792	1782.44	0.91	0	-948	1838	1815	1796	1773	1754	1805	1763	57	533	500	1180	1	1	11400000	203	10.18	0.35	12	0.11	175.00	5098.00	3055	20230627	-41.70	1724	20240429	3.31	2670	-33.30	20240111	1724	3.31	20240429	3055	-41.70	20230627	1724	3.31	20240429	0.04	N	073540	500	57 억		103625	N	N	0	N	00	N
23	20240529	110644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1778	-14	5	-0.78	14920822	8366	30.29	1792	1792	1763	2325	1255	1792	1783.51	0.91	0	-872	1838	1815	1796	1773	1754	1805	1763	57	533	500	1180	1	1	11400000	203	10.16	0.35	12	0.07	175.00	5098.00	3055	20230627	-41.80	1724	20240429	3.13	2670	-33.41	20240111	1724	3.13	20240429	3055	-41.80	20230627	1724	3.13	20240429	0.04	N	073540	500	57 억		103625	N	N	0	N	00	N
24	20240529	100643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1780	-12	5	-0.67	13635500	7644	27.68	1792	1792	1763	2325	1255	1792	1783.82	0.91	0	-310	1838	1815	1796	1773	1754	1805	1763	57	533	500	1180	1	1	11400000	203	10.17	0.35	12	0.07	175.00	5098.00	3055	20230627	-41.73	1724	20240429	3.25	2670	-33.33	20240111	1724	3.25	20240429	3055	-41.73	20230627	1724	3.25	20240429	0.04	N	073540	500	57 억		103625	N	N	0	N	00	N
25	20240529	090639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1781	-11	5	-0.61	8354100	4663	16.88	1792	1792	1781	2325	1255	1792	1791.57	0.91	0	-94	1838	1815	1796	1773	1754	1805	1763	57	533	500	1180	1	1	11400000	203	10.18	0.35	12	0.04	175.00	5098.00	3055	20230627	-41.70	1724	20240429	3.31	2670	-33.30	20240111	1724	3.31	20240429	3055	-41.70	20230627	1724	3.31	20240429	0.04	N	073540	500	57 억		103625	N	N	0	N	00	N
26	20240528	160638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1792	-2	5	-0.11	49586911	27617	102.73	1794	1819	1777	2330	1256	1794	1795.52	0.92	0	-1359	1817	1805	1785	1773	1753	1811	1779	57	536	500	1180	1	1	11400000	204	10.24	0.35	12	0.24	175.00	5098.00	3055	20230627	-41.34	1724	20240429	3.94	2670	-32.88	20240111	1724	3.94	20240429	3055	-41.34	20230627	1724	3.94	20240429	0.04	N	073540	500	57 억		104984	N	N	0	N	00	N
27	20240528	150641	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1795	1	2	0.06	48688543	27116	100.86	1794	1819	1777	2330	1256	1794	1795.57	0.92	0	-1303	1817	1805	1785	1773	1753	1811	1779	57	536	500	1180	1	1	11400000	205	10.26	0.35	12	0.24	175.00	5098.00	3055	20230627	-41.24	1724	20240429	4.12	2670	-32.77	20240111	1724	4.12	20240429	3055	-41.24	20230627	1724	4.12	20240429	0.04	N	073540	500	57 억		104984	N	N	0	N	00	N
28	20240528	140642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1792	-2	5	-0.11	48684953	27114	100.86	1794	1819	1777	2330	1256	1794	1795.57	0.92	0	-1303	1817	1805	1785	1773	1753	1811	1779	57	536	500	1180	1	1	11400000	204	10.24	0.35	12	0.24	175.00	5098.00	3055	20230627	-41.34	1724	20240429	3.94	2670	-32.88	20240111	1724	3.94	20240429	3055	-41.34	20230627	1724	3.94	20240429	0.04	N	073540	500	57 억		104984	N	N	0	N	00	N
29	20240528	130639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1792	-2	5	-0.11	43986329	24492	91.10	1794	1819	1777	2330	1256	1794	1795.95	0.92	0	-1303	1817	1805	1785	1773	1753	1811	1779	57	536	500	1180	1	1	11400000	204	10.24	0.35	12	0.21	175.00	5098.00	3055	20230627	-41.34	1724	20240429	3.94	2670	-32.88	20240111	1724	3.94	20240429	3055	-41.34	20230627	1724	3.94	20240429	0.04	N	073540	500	57 억		104984	N	N	0	N	00	N
30	20240528	120639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1794	0	3	0.00	31383320	17453	64.92	1794	1819	1785	2330	1256	1794	1798.16	0.92	0	-972	1817	1805	1785	1773	1753	1811	1779	57	536	500	1180	1	1	11400000	205	10.25	0.35	12	0.15	175.00	5098.00	3055	20230627	-41.28	1724	20240429	4.06	2670	-32.81	20240111	1724	4.06	20240429	3055	-41.28	20230627	1724	4.06	20240429	0.04	N	073540	500	57 억		104984	N	N	0	N	00	N
31	20240528	110624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1800	6	2	0.33	25670174	14273	53.09	1794	1819	1785	2330	1256	1794	1798.51	0.92	0	-972	1817	1805	1785	1773	1753	1811	1779	57	536	500	1180	1	1	11400000	205	10.29	0.35	12	0.13	175.00	5098.00	3055	20230627	-41.08	1724	20240429	4.41	2670	-32.58	20240111	1724	4.41	20240429	3055	-41.08	20230627	1724	4.41	20240429	0.04	N	073540	500	57 억		104984	N	N	0	N	00	N
32	20240528	100640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1814	20	2	1.11	19376418	10786	40.12	1794	1819	1785	2330	1256	1794	1796.44	0.92	0	-898	1817	1805	1785	1773	1753	1811	1779	57	536	500	1180	1	1	11400000	207	10.37	0.36	12	0.09	175.00	5098.00	3055	20230627	-40.62	1724	20240429	5.22	2670	-32.06	20240111	1724	5.22	20240429	3055	-40.62	20230627	1724	5.22	20240429	0.04	N	073540	500	57 억		104984	N	N	0	N	00	N
33	20240528	090641	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1810	16	2	0.89	15984141	8915	33.16	1794	1810	1785	2330	1256	1794	1792.95	0.92	0	-647	1817	1805	1785	1773	1753	1811	1779	57	536	500	1180	1	1	11400000	206	10.34	0.36	12	0.08	175.00	5098.00	3055	20230627	-40.75	1724	20240429	4.99	2670	-32.21	20240111	1724	4.99	20240429	3055	-40.75	20230627	1724	4.99	20240429	0.04	N	073540	500	57 억		104984	N	N	0	N	00	N
34	20240527	160630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1794	12	2	0.67	47794574	26849	93.92	1765	1797	1765	2315	1248	1782	1780.12	0.92	0	-197	1818	1800	1786	1768	1754	1793	1761	57	533	500	1170	1	1	11400000	205	10.25	0.35	12	0.24	175.00	5098.00	3055	20230627	-41.28	1724	20240429	4.06	2670	-32.81	20240111	1724	4.06	20240429	3055	-41.28	20230627	1724	4.06	20240429	0.04	N	073540	500	57 억		105101	N	N	0	N	00	N
35	20240527	150640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1781	-1	5	-0.06	47130696	26478	92.62	1765	1797	1765	2315	1248	1782	1779.99	0.92	0	-62	1818	1800	1786	1768	1754	1793	1761	57	533	500	1170	1	1	11400000	203	10.18	0.35	12	0.23	175.00	5098.00	3055	20230627	-41.70	1724	20240429	3.31	2670	-33.30	20240111	1724	3.31	20240429	3055	-41.70	20230627	1724	3.31	20240429	0.04	N	073540	500	57 억		105101	N	N	0	N	00	N
36	20240527	140638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1780	-2	5	-0.11	43528369	24460	85.56	1765	1797	1765	2315	1248	1782	1779.57	0.92	0	293	1818	1800	1786	1768	1754	1793	1761	57	533	500	1170	1	1	11400000	203	10.17	0.35	12	0.21	175.00	5098.00	3055	20230627	-41.73	1724	20240429	3.25	2670	-33.33	20240111	1724	3.25	20240429	3055	-41.73	20230627	1724	3.25	20240429	0.04	N	073540	500	57 억		105101	N	N	0	N	00	N
37	20240527	130638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1797	15	2	0.84	28394497	15959	55.83	1765	1797	1765	2315	1248	1782	1779.22	0.92	0	17	1818	1800	1786	1768	1754	1793	1761	57	533	500	1170	1	1	11400000	205	10.27	0.35	12	0.14	175.00	5098.00	3055	20230627	-41.18	1724	20240429	4.23	2670	-32.70	20240111	1724	4.23	20240429	3055	-41.18	20230627	1724	4.23	20240429	0.04	N	073540	500	57 억		105101	N	N	0	N	00	N
38	20240527	120639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1797	15	2	0.84	25692083	14453	50.56	1765	1797	1765	2315	1248	1782	1777.63	0.92	0	17	1818	1800	1786	1768	1754	1793	1761	57	533	500	1170	1	1	11400000	205	10.27	0.35	12	0.13	175.00	5098.00	3055	20230627	-41.18	1724	20240429	4.23	2670	-32.70	20240111	1724	4.23	20240429	3055	-41.18	20230627	1724	4.23	20240429	0.04	N	073540	500	57 억		105101	N	N	0	N	00	N
39	20240527	110638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1791	9	2	0.51	22353247	12590	44.04	1765	1797	1765	2315	1248	1782	1775.48	0.92	0	-23	1818	1800	1786	1768	1754	1793	1761	57	533	500	1170	1	1	11400000	204	10.23	0.35	12	0.11	175.00	5098.00	3055	20230627	-41.37	1724	20240429	3.89	2670	-32.92	20240111	1724	3.89	20240429	3055	-41.37	20230627	1724	3.89	20240429	0.04	N	073540	500	57 억		105101	N	N	0	N	00	N
40	20240527	100636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1776	-6	5	-0.34	19210890	10826	37.87	1765	1797	1765	2315	1248	1782	1774.51	0.92	0	72	1818	1800	1786	1768	1754	1793	1761	57	533	500	1170	1	1	11400000	202	10.15	0.35	12	0.09	175.00	5098.00	3055	20230627	-41.87	1724	20240429	3.02	2670	-33.48	20240111	1724	3.02	20240429	3055	-41.87	20230627	1724	3.02	20240429	0.04	N	073540	500	57 억		105101	N	N	0	N	00	N
41	20240527	090637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1766	-16	5	-0.90	6685443	3787	13.25	1765	1782	1765	2315	1248	1782	1765.37	0.92	0	140	1818	1800	1786	1768	1754	1793	1761	57	533	500	1170	1	1	11400000	201	10.09	0.35	12	0.03	175.00	5098.00	3055	20230627	-42.19	1724	20240429	2.44	2670	-33.86	20240111	1724	2.44	20240429	3055	-42.19	20230627	1724	2.44	20240429	0.04	N	073540	500	57 억		105101	N	N	0	N	00	N
42	20240524	160605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1782	-10	5	-0.56	51050986	28587	84.12	1792	1804	1772	2325	1255	1792	1785.82	0.92	0	-175	1832	1812	1786	1766	1740	1799	1753	57	533	500	1180	1	1	11400000	203	10.18	0.35	12	0.25	175.00	5098.00	3055	20230627	-41.67	1724	20240429	3.36	2670	-33.26	20240111	1724	3.36	20240429	3055	-41.67	20230627	1724	3.36	20240429	0.04	N	073540	500	57 억		105264	N	N	0	N	00	N
43	20240524	150604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1781	-11	5	-0.61	49517390	27726	81.59	1792	1804	1772	2325	1255	1792	1785.96	0.92	0	-26	1832	1812	1786	1766	1740	1799	1753	57	533	500	1180	1	1	11400000	203	10.18	0.35	12	0.24	175.00	5098.00	3055	20230627	-41.70	1724	20240429	3.31	2670	-33.30	20240111	1724	3.31	20240429	3055	-41.70	20230627	1724	3.31	20240429	0.04	N	073540	500	57 억		105264	N	N	0	N	00	N
44	20240524	140608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1789	-3	5	-0.17	37546632	21004	61.81	1792	1804	1772	2325	1255	1792	1787.59	0.92	0	480	1832	1812	1786	1766	1740	1799	1753	57	533	500	1180	1	1	11400000	204	10.22	0.35	12	0.18	175.00	5098.00	3055	20230627	-41.44	1724	20240429	3.77	2670	-33.00	20240111	1724	3.77	20240429	3055	-41.44	20230627	1724	3.77	20240429	0.04	N	073540	500	57 억		105264	N	N	0	N	00	N
45	20240524	130605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1789	-3	5	-0.17	35310594	19750	58.12	1792	1804	1772	2325	1255	1792	1787.88	0.92	0	-86	1832	1812	1786	1766	1740	1799	1753	57	533	500	1180	1	1	11400000	204	10.22	0.35	12	0.17	175.00	5098.00	3055	20230627	-41.44	1724	20240429	3.77	2670	-33.00	20240111	1724	3.77	20240429	3055	-41.44	20230627	1724	3.77	20240429	0.04	N	073540	500	57 억		105264	N	N	0	N	00	N
46	20240524	120606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1789	-3	5	-0.17	35213988	19696	57.96	1792	1804	1772	2325	1255	1792	1787.88	0.92	0	-61	1832	1812	1786	1766	1740	1799	1753	57	533	500	1180	1	1	11400000	204	10.22	0.35	12	0.17	175.00	5098.00	3055	20230627	-41.44	1724	20240429	3.77	2670	-33.00	20240111	1724	3.77	20240429	3055	-41.44	20230627	1724	3.77	20240429	0.04	N	073540	500	57 억		105264	N	N	0	N	00	N
47	20240524	110604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1776	-16	5	-0.89	30717163	17172	50.53	1792	1804	1772	2325	1255	1792	1788.79	0.92	0	0	1832	1812	1786	1766	1740	1799	1753	57	533	500	1180	1	1	11400000	202	10.15	0.35	12	0.15	175.00	5098.00	3055	20230627	-41.87	1724	20240429	3.02	2670	-33.48	20240111	1724	3.02	20240429	3055	-41.87	20230627	1724	3.02	20240429	0.04	N	073540	500	57 억		105264	N	N	0	N	00	N
48	20240524	100608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1778	-14	5	-0.78	27002460	15081	44.38	1792	1804	1772	2325	1255	1792	1790.50	0.92	0	132	1832	1812	1786	1766	1740	1799	1753	57	533	500	1180	1	1	11400000	203	10.16	0.35	12	0.13	175.00	5098.00	3055	20230627	-41.80	1724	20240429	3.13	2670	-33.41	20240111	1724	3.13	20240429	3055	-41.80	20230627	1724	3.13	20240429	0.04	N	073540	500	57 억		105264	N	N	0	N	00	N
49	20240524	090605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1786	-6	5	-0.33	2470964	1379	4.06	1792	1792	1786	2325	1255	1792	1791.85	0.92	0	-241	1832	1812	1786	1766	1740	1799	1753	57	533	500	1180	1	1	11400000	204	10.21	0.35	12	0.01	175.00	5098.00	3055	20230627	-41.54	1724	20240429	3.60	2670	-33.11	20240111	1724	3.60	20240429	3055	-41.54	20230627	1724	3.60	20240429	0.04	N	073540	500	57 억		105264	N	N	0	N	00	N
50	20240523	160603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1792	-14	5	-0.78	60550441	33982	119.60	1806	1806	1760	2345	1265	1806	1781.84	0.92	0	247	1827	1816	1808	1797	1789	1812	1793	57	539	500	1190	1	1	11400000	204	10.24	0.35	12	0.30	175.00	5098.00	3055	20230627	-41.34	1724	20240429	3.94	2670	-32.88	20240111	1724	3.94	20240429	3055	-41.34	20230627	1724	3.94	20240429	0.04	N	073540	500	57 억		104959	N	N	0	N	00	N
51	20240523	150608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1805	-1	5	-0.06	59990134	33669	118.50	1806	1806	1760	2345	1265	1806	1781.76	0.92	0	69	1827	1816	1808	1797	1789	1812	1793	57	539	500	1190	1	1	11400000	206	10.31	0.35	12	0.30	175.00	5098.00	3055	20230627	-40.92	1724	20240429	4.70	2670	-32.40	20240111	1724	4.70	20240429	3055	-40.92	20230627	1724	4.70	20240429	0.04	N	073540	500	57 억		104959	N	N	0	N	00	N
52	20240523	140608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1782	-24	5	-1.33	56164398	31537	110.99	1806	1806	1760	2345	1265	1806	1780.90	0.92	0	230	1827	1816	1808	1797	1789	1812	1793	57	539	500	1190	1	1	11400000	203	10.18	0.35	12	0.28	175.00	5098.00	3055	20230627	-41.67	1724	20240429	3.36	2670	-33.26	20240111	1724	3.36	20240429	3055	-41.67	20230627	1724	3.36	20240429	0.04	N	073540	500	57 억		104959	N	N	0	N	00	N
53	20240523	130606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1785	-21	5	-1.16	48715113	27356	96.28	1806	1806	1760	2345	1265	1806	1780.78	0.92	0	57	1827	1816	1808	1797	1789	1812	1793	57	539	500	1190	1	1	11400000	203	10.20	0.35	12	0.24	175.00	5098.00	3055	20230627	-41.57	1724	20240429	3.54	2670	-33.15	20240111	1724	3.54	20240429	3055	-41.57	20230627	1724	3.54	20240429	0.04	N	073540	500	57 억		104959	N	N	0	N	00	N
54	20240523	120603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1786	-20	5	-1.11	39427499	22140	77.92	1806	1806	1760	2345	1265	1806	1780.83	0.92	0	-174	1827	1816	1808	1797	1789	1812	1793	57	539	500	1190	1	1	11400000	204	10.21	0.35	12	0.19	175.00	5098.00	3055	20230627	-41.54	1724	20240429	3.60	2670	-33.11	20240111	1724	3.60	20240429	3055	-41.54	20230627	1724	3.60	20240429	0.04	N	073540	500	57 억		104959	N	N	0	N	00	N
55	20240523	110602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1787	-19	5	-1.05	36457968	20475	72.06	1806	1806	1760	2345	1265	1806	1780.61	0.92	0	-357	1827	1816	1808	1797	1789	1812	1793	57	539	500	1190	1	1	11400000	204	10.21	0.35	12	0.18	175.00	5098.00	3055	20230627	-41.51	1724	20240429	3.65	2670	-33.07	20240111	1724	3.65	20240429	3055	-41.51	20230627	1724	3.65	20240429	0.04	N	073540	500	57 억		104959	N	N	0	N	00	N
56	20240523	100604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1780	-26	5	-1.44	35562706	19974	70.30	1806	1806	1760	2345	1265	1806	1780.45	0.92	0	-357	1827	1816	1808	1797	1789	1812	1793	57	539	500	1190	1	1	11400000	203	10.17	0.35	12	0.18	175.00	5098.00	3055	20230627	-41.73	1724	20240429	3.25	2670	-33.33	20240111	1724	3.25	20240429	3055	-41.73	20230627	1724	3.25	20240429	0.04	N	073540	500	57 억		104959	N	N	0	N	00	N
57	20240523	090606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1785	-21	5	-1.16	2392159	1335	4.70	1806	1806	1760	2345	1265	1806	1791.88	0.92	0	-203	1827	1816	1808	1797	1789	1812	1793	57	539	500	1190	1	1	11400000	203	10.20	0.35	12	0.01	175.00	5098.00	3055	20230627	-41.57	1724	20240429	3.54	2670	-33.15	20240111	1724	3.54	20240429	3055	-41.57	20230627	1724	3.54	20240429	0.04	N	073540	500	57 억		104959	N	N	0	N	00	N
58	20240522	160557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1806	-13	5	-0.71	51286231	28413	78.43	1819	1819	1800	2360	1274	1819	1805.03	0.92	0	649	1839	1828	1819	1808	1799	1829	1809	57	541	500	1200	1	1	11400000	206	10.32	0.35	12	0.25	175.00	5098.00	3055	20230627	-40.88	1724	20240429	4.76	2670	-32.36	20240111	1724	4.76	20240429	3055	-40.88	20230627	1724	4.76	20240429	0.04	N	073540	500	57 억		104310	N	N	0	N	00	N
59	20240522	150602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1801	-18	5	-0.99	50565637	28014	77.32	1819	1819	1800	2360	1274	1819	1805.01	0.92	0	648	1839	1828	1819	1808	1799	1829	1809	57	541	500	1200	1	1	11400000	205	10.29	0.35	12	0.25	175.00	5098.00	3055	20230627	-41.05	1724	20240429	4.47	2670	-32.55	20240111	1724	4.47	20240429	3055	-41.05	20230627	1724	4.47	20240429	0.04	N	073540	500	57 억		104310	N	N	0	N	00	N
60	20240522	140604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1816	-3	5	-0.16	46029777	25498	70.38	1819	1819	1800	2360	1274	1819	1805.23	0.92	0	197	1839	1828	1819	1808	1799	1829	1809	57	541	500	1200	1	1	11400000	207	10.38	0.36	12	0.22	175.00	5098.00	3055	20230627	-40.56	1724	20240429	5.34	2670	-31.99	20240111	1724	5.34	20240429	3055	-40.56	20230627	1724	5.34	20240429	0.04	N	073540	500	57 억		104310	N	N	0	N	00	N
61	20240522	130600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1817	-2	5	-0.11	45975277	25468	70.30	1819	1819	1800	2360	1274	1819	1805.22	0.92	0	197	1839	1828	1819	1808	1799	1829	1809	57	541	500	1200	1	1	11400000	207	10.38	0.36	12	0.22	175.00	5098.00	3055	20230627	-40.52	1724	20240429	5.39	2670	-31.95	20240111	1724	5.39	20240429	3055	-40.52	20230627	1724	5.39	20240429	0.04	N	073540	500	57 억		104310	N	N	0	N	00	N
62	20240522	120612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1818	-1	5	-0.05	45773621	25357	69.99	1819	1819	1800	2360	1274	1819	1805.17	0.92	0	197	1839	1828	1819	1808	1799	1829	1809	57	541	500	1200	1	1	11400000	207	10.39	0.36	12	0.22	175.00	5098.00	3055	20230627	-40.49	1724	20240429	5.45	2670	-31.91	20240111	1724	5.45	20240429	3055	-40.49	20230627	1724	5.45	20240429	0.04	N	073540	500	57 억		104310	N	N	0	N	00	N
63	20240522	110604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1818	-1	5	-0.05	43566491	24143	66.64	1819	1819	1800	2360	1274	1819	1804.52	0.92	0	197	1839	1828	1819	1808	1799	1829	1809	57	541	500	1200	1	1	11400000	207	10.39	0.36	12	0.21	175.00	5098.00	3055	20230627	-40.49	1724	20240429	5.45	2670	-31.91	20240111	1724	5.45	20240429	3055	-40.49	20230627	1724	5.45	20240429	0.04	N	073540	500	57 억		104310	N	N	0	N	00	N
64	20240522	100602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1804	-15	5	-0.82	38685551	21444	59.19	1819	1819	1800	2360	1274	1819	1804.03	0.92	0	-137	1839	1828	1819	1808	1799	1829	1809	57	541	500	1200	1	1	11400000	206	10.31	0.35	12	0.19	175.00	5098.00	3055	20230627	-40.95	1724	20240429	4.64	2670	-32.43	20240111	1724	4.64	20240429	3055	-40.95	20230627	1724	4.64	20240429	0.04	N	073540	500	57 억		104310	N	N	0	N	00	N
65	20240522	090602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1819	0	3	0.00	5280556	2903	8.01	1819	1819	1818	2360	1274	1819	1819.00	0.92	0	-265	1839	1828	1819	1808	1799	1829	1809	57	541	500	1200	1	1	11400000	207	10.39	0.36	12	0.03	175.00	5098.00	3055	20230627	-40.46	1724	20240429	5.51	2670	-31.87	20240111	1724	5.51	20240429	3055	-40.46	20230627	1724	5.51	20240429	0.04	N	073540	500	57 억		104310	N	N	0	N	00	N
66	20240521	160556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1819	0	3	0.00	65972075	36229	80.49	1819	1830	1810	2360	1274	1819	1820.97	0.92	0	-919	1858	1838	1812	1792	1766	1848	1802	57	541	500	1200	1	1	11400000	207	10.39	0.36	12	0.32	175.00	5098.00	3055	20230627	-40.46	1724	20240429	5.51	2670	-31.87	20240111	1724	5.51	20240429	3055	-40.46	20230627	1724	5.51	20240429	0.04	N	073540	500	57 억		105229	N	N	0	N	00	N
67	20240521	150601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1818	-1	5	-0.05	59566062	32707	72.66	1819	1830	1810	2360	1274	1819	1821.20	0.92	0	-927	1858	1838	1812	1792	1766	1848	1802	57	541	500	1200	1	1	11400000	207	10.39	0.36	12	0.29	175.00	5098.00	3055	20230627	-40.49	1724	20240429	5.45	2670	-31.91	20240111	1724	5.45	20240429	3055	-40.49	20230627	1724	5.45	20240429	0.04	N	073540	500	57 억		105229	N	N	0	N	00	N
68	20240521	140559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1810	-9	5	-0.49	59555154	32701	72.65	1819	1830	1810	2360	1274	1819	1821.20	0.92	0	-927	1858	1838	1812	1792	1766	1848	1802	57	541	500	1200	1	1	11400000	206	10.34	0.36	12	0.29	175.00	5098.00	3055	20230627	-40.75	1724	20240429	4.99	2670	-32.21	20240111	1724	4.99	20240429	3055	-40.75	20230627	1724	4.99	20240429	0.04	N	073540	500	57 억		105229	N	N	0	N	00	N
69	20240521	130600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1820	1	2	0.05	35136533	19280	42.83	1819	1830	1819	2360	1274	1819	1822.43	0.92	0	-7	1858	1838	1812	1792	1766	1848	1802	57	541	500	1200	1	1	11400000	207	10.40	0.36	12	0.17	175.00	5098.00	3055	20230627	-40.43	1724	20240429	5.57	2670	-31.84	20240111	1724	5.57	20240429	3055	-40.43	20230627	1724	5.57	20240429	0.04	N	073540	500	57 억		105229	N	N	0	N	00	N
70	20240521	120600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1826	7	2	0.38	27961935	15346	34.09	1819	1830	1819	2360	1274	1819	1822.10	0.92	0	-7	1858	1838	1812	1792	1766	1848	1802	57	541	500	1200	1	1	11400000	208	10.43	0.36	12	0.13	175.00	5098.00	3055	20230627	-40.23	1724	20240429	5.92	2670	-31.61	20240111	1724	5.92	20240429	3055	-40.23	20230627	1724	5.92	20240429	0.04	N	073540	500	57 억		105229	N	N	0	N	00	N
71	20240521	110602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1826	7	2	0.38	25532321	14015	31.14	1819	1830	1819	2360	1274	1819	1821.79	0.92	0	-7	1858	1838	1812	1792	1766	1848	1802	57	541	500	1200	1	1	11400000	208	10.43	0.36	12	0.12	175.00	5098.00	3055	20230627	-40.23	1724	20240429	5.92	2670	-31.61	20240111	1724	5.92	20240429	3055	-40.23	20230627	1724	5.92	20240429	0.04	N	073540	500	57 억		105229	N	N	0	N	00	N
72	20240521	100600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1825	6	2	0.33	13852138	7611	16.91	1819	1830	1819	2360	1274	1819	1820.02	0.92	0	-7	1858	1838	1812	1792	1766	1848	1802	57	541	500	1200	1	1	11400000	208	10.43	0.36	12	0.07	175.00	5098.00	3055	20230627	-40.26	1724	20240429	5.86	2670	-31.65	20240111	1724	5.86	20240429	3055	-40.26	20230627	1724	5.86	20240429	0.04	N	073540	500	57 억		105229	N	N	0	N	00	N
73	20240521	090556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1819	0	3	0.00	10797663	5936	13.19	1819	1830	1819	2360	1274	1819	1819.01	0.92	0	-7	1858	1838	1812	1792	1766	1848	1802	57	541	500	1200	1	1	11400000	207	10.39	0.36	12	0.05	175.00	5098.00	3055	20230627	-40.46	1724	20240429	5.51	2670	-31.87	20240111	1724	5.51	20240429	3055	-40.46	20230627	1724	5.51	20240429	0.04	N	073540	500	57 억		105229	N	N	0	N	00	N
74	20240517	160600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1804	-74	5	-3.94	105052102	57249	148.42	1863	1878	1803	2440	1315	1878	1835.00	0.85	0	2371	1904	1891	1877	1864	1850	1884	1857	57	562	500	1230	1	1	11400000	206	10.31	0.35	12	0.50	175.00	5098.00	3055	20230627	-40.95	1724	20240429	4.64	2670	-32.43	20240111	1724	4.64	20240429	3055	-40.95	20230627	1724	4.64	20240429	0.04	N	073540	500	57 억		96801	N	N	0	N	00	N
75	20240517	150602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1826	-52	5	-2.77	87948184	47783	123.88	1863	1878	1803	2440	1315	1878	1840.57	0.85	0	2641	1904	1891	1877	1864	1850	1884	1857	57	562	500	1230	1	1	11400000	208	10.43	0.36	12	0.42	175.00	5098.00	3055	20230627	-40.23	1724	20240429	5.92	2670	-31.61	20240111	1724	5.92	20240429	3055	-40.23	20230627	1724	5.92	20240429	0.04	N	073540	500	57 억		96801	N	N	0	N	00	N
76	20240517	140556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1815	-63	5	-3.35	68570042	37092	96.16	1863	1878	1803	2440	1315	1878	1848.65	0.85	0	2259	1904	1891	1877	1864	1850	1884	1857	57	562	500	1230	1	1	11400000	207	10.37	0.36	12	0.33	175.00	5098.00	3055	20230627	-40.59	1724	20240429	5.28	2670	-32.02	20240111	1724	5.28	20240429	3055	-40.59	20230627	1724	5.28	20240429	0.04	N	073540	500	57 억		96801	N	N	0	N	00	N
77	20240517	130553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1827	-51	5	-2.72	53945194	29040	75.29	1863	1878	1820	2440	1315	1878	1857.62	0.85	0	907	1904	1891	1877	1864	1850	1884	1857	57	562	500	1230	1	1	11400000	208	10.44	0.36	12	0.25	175.00	5098.00	3055	20230627	-40.20	1724	20240429	5.97	2670	-31.57	20240111	1724	5.97	20240429	3055	-40.20	20230627	1724	5.97	20240429	0.04	N	073540	500	57 억		96801	N	N	0	N	00	N
78	20240517	120554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1878	0	3	0.00	35189688	18871	48.92	1863	1878	1856	2440	1315	1878	1864.75	0.85	0	386	1904	1891	1877	1864	1850	1884	1857	57	562	500	1230	1	1	11400000	214	10.73	0.37	12	0.17	175.00	5098.00	3055	20230627	-38.53	1724	20240429	8.93	2670	-29.66	20240111	1724	8.93	20240429	3055	-38.53	20230627	1724	8.93	20240429	0.04	N	073540	500	57 억		96801	N	N	0	N	00	N
79	20240517	110554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1877	-1	5	-0.05	27716124	14874	38.56	1863	1877	1856	2440	1315	1878	1863.39	0.85	0	160	1904	1891	1877	1864	1850	1884	1857	57	562	500	1230	1	1	11400000	214	10.73	0.37	12	0.13	175.00	5098.00	3055	20230627	-38.56	1724	20240429	8.87	2670	-29.70	20240111	1724	8.87	20240429	3055	-38.56	20230627	1724	8.87	20240429	0.04	N	073540	500	57 억		96801	N	N	0	N	00	N
80	20240517	100550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1858	-20	5	-1.06	22161541	11904	30.86	1863	1870	1857	2440	1315	1878	1861.69	0.85	0	160	1904	1891	1877	1864	1850	1884	1857	57	562	500	1230	1	1	11400000	212	10.62	0.36	12	0.10	175.00	5098.00	3055	20230627	-39.18	1724	20240429	7.77	2670	-30.41	20240111	1724	7.77	20240429	3055	-39.18	20230627	1724	7.77	20240429	0.04	N	073540	500	57 억		96801	N	N	0	N	00	N
81	20240517	090553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1870	-8	5	-0.43	5645170	3029	7.85	1863	1870	1863	2440	1315	1878	1863.71	0.85	0	78	1904	1891	1877	1864	1850	1884	1857	57	562	500	1230	1	1	11400000	213	10.69	0.37	12	0.03	175.00	5098.00	3055	20230627	-38.79	1724	20240429	8.47	2670	-29.96	20240111	1724	8.47	20240429	3055	-38.79	20230627	1724	8.47	20240429	0.04	N	073540	500	57 억		96801	N	N	0	N	00	N
82	20240516	160550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1878	4	2	0.21	69981191	37335	148.05	1889	1890	1863	2435	1312	1874	1874.41	0.83	0	2189	1886	1879	1874	1867	1862	1883	1871	57	561	500	1230	1	1	11400000	214	10.73	0.37	12	0.33	175.00	5098.00	3055	20230627	-38.53	1724	20240429	8.93	2670	-29.66	20240111	1724	8.93	20240429	3055	-38.53	20230627	1724	8.93	20240429	0.04	N	073540	500	57 억		94510	N	N	0	N	00	N
83	20240516	150549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1884	10	2	0.53	65401612	34898	138.39	1889	1890	1863	2435	1312	1874	1874.08	0.83	0	1910	1886	1879	1874	1867	1862	1883	1871	57	561	500	1230	1	1	11400000	215	10.77	0.37	12	0.31	175.00	5098.00	3055	20230627	-38.33	1724	20240429	9.28	2670	-29.44	20240111	1724	9.28	20240429	3055	-38.33	20230627	1724	9.28	20240429	0.04	N	073540	500	57 억		94510	N	N	0	N	00	N
84	20240516	140552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1878	4	2	0.21	62813109	33521	132.93	1889	1890	1863	2435	1312	1874	1873.84	0.83	0	1661	1886	1879	1874	1867	1862	1883	1871	57	561	500	1230	1	1	11400000	214	10.73	0.37	12	0.29	175.00	5098.00	3055	20230627	-38.53	1724	20240429	8.93	2670	-29.66	20240111	1724	8.93	20240429	3055	-38.53	20230627	1724	8.93	20240429	0.04	N	073540	500	57 억		94510	N	N	0	N	00	N
85	20240516	130551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1883	9	2	0.48	50613828	27042	107.24	1889	1890	1863	2435	1312	1874	1871.67	0.83	0	1215	1886	1879	1874	1867	1862	1883	1871	57	561	500	1230	1	1	11400000	215	10.76	0.37	12	0.24	175.00	5098.00	3055	20230627	-38.36	1724	20240429	9.22	2670	-29.48	20240111	1724	9.22	20240429	3055	-38.36	20230627	1724	9.22	20240429	0.04	N	073540	500	57 억		94510	N	N	0	N	00	N
86	20240516	120548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1873	-1	5	-0.05	41364415	22109	87.67	1889	1890	1863	2435	1312	1874	1870.93	0.83	0	1105	1886	1879	1874	1867	1862	1883	1871	57	561	500	1230	1	1	11400000	214	10.70	0.37	12	0.19	175.00	5098.00	3055	20230627	-38.69	1724	20240429	8.64	2670	-29.85	20240111	1724	8.64	20240429	3055	-38.69	20230627	1724	8.64	20240429	0.04	N	073540	500	57 억		94510	N	N	0	N	00	N
87	20240516	110547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1872	-2	5	-0.11	32490026	17367	68.87	1889	1890	1863	2435	1312	1874	1870.79	0.83	0	946	1886	1879	1874	1867	1862	1883	1871	57	561	500	1230	1	1	11400000	213	10.70	0.37	12	0.15	175.00	5098.00	3055	20230627	-38.72	1724	20240429	8.58	2670	-29.89	20240111	1724	8.58	20240429	3055	-38.72	20230627	1724	8.58	20240429	0.04	N	073540	500	57 억		94510	N	N	0	N	00	N
88	20240516	100548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1870	-4	5	-0.21	20893140	11144	44.19	1889	1890	1870	2435	1312	1874	1874.83	0.83	0	441	1886	1879	1874	1867	1862	1883	1871	57	561	500	1230	1	1	11400000	213	10.69	0.37	12	0.10	175.00	5098.00	3055	20230627	-38.79	1724	20240429	8.47	2670	-29.96	20240111	1724	8.47	20240429	3055	-38.79	20230627	1724	8.47	20240429	0.04	N	073540	500	57 억		94510	N	N	0	N	00	N
89	20240516	090549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1890	16	2	0.85	1055521	559	2.22	1889	1890	1884	2435	1312	1874	1888.23	0.83	0	-6	1886	1879	1874	1867	1862	1883	1871	57	561	500	1230	1	1	11400000	215	10.80	0.37	12	0.00	175.00	5098.00	3055	20230627	-38.13	1724	20240429	9.63	2670	-29.21	20240111	1724	9.63	20240429	3055	-38.13	20230627	1724	9.63	20240429	0.04	N	073540	500	57 억		94510	N	N	0	N	00	N
90	20240514	160555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1874	4	2	0.21	47189076	25207	105.24	1871	1881	1869	2430	1309	1870	1872.06	0.84	0	4536	1886	1878	1862	1854	1838	1882	1858	57	560	500	1230	1	1	11400000	214	10.71	0.37	12	0.22	175.00	5098.00	3055	20230627	-38.66	1724	20240429	8.70	2670	-29.81	20240111	1724	8.70	20240429	3055	-38.66	20230627	1724	8.70	20240429	0.04	N	073540	500	57 억		95322	N	N	0	N	00	N
91	20240514	150557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1873	3	2	0.16	40792980	21793	90.99	1871	1881	1869	2430	1309	1870	1871.84	0.84	0	4536	1886	1878	1862	1854	1838	1882	1858	57	560	500	1230	1	1	11400000	214	10.70	0.37	12	0.19	175.00	5098.00	3055	20230627	-38.69	1724	20240429	8.64	2670	-29.85	20240111	1724	8.64	20240429	3055	-38.69	20230627	1724	8.64	20240429	0.04	N	073540	500	57 억		95322	N	N	0	N	00	N
92	20240514	140556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1873	3	2	0.16	40249849	21503	89.78	1871	1881	1869	2430	1309	1870	1871.82	0.84	0	4547	1886	1878	1862	1854	1838	1882	1858	57	560	500	1230	1	1	11400000	214	10.70	0.37	12	0.19	175.00	5098.00	3055	20230627	-38.69	1724	20240429	8.64	2670	-29.85	20240111	1724	8.64	20240429	3055	-38.69	20230627	1724	8.64	20240429	0.04	N	073540	500	57 억		95322	N	N	0	N	00	N
93	20240514	130556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1874	4	2	0.21	39227895	20957	87.50	1871	1881	1869	2430	1309	1870	1871.83	0.84	0	4590	1886	1878	1862	1854	1838	1882	1858	57	560	500	1230	1	1	11400000	214	10.71	0.37	12	0.18	175.00	5098.00	3055	20230627	-38.66	1724	20240429	8.70	2670	-29.81	20240111	1724	8.70	20240429	3055	-38.66	20230627	1724	8.70	20240429	0.04	N	073540	500	57 억		95322	N	N	0	N	00	N
94	20240514	120554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1876	6	2	0.32	38319745	20472	85.47	1871	1881	1869	2430	1309	1870	1871.81	0.84	0	4522	1886	1878	1862	1854	1838	1882	1858	57	560	500	1230	1	1	11400000	214	10.72	0.37	12	0.18	175.00	5098.00	3055	20230627	-38.59	1724	20240429	8.82	2670	-29.74	20240111	1724	8.82	20240429	3055	-38.59	20230627	1724	8.82	20240429	0.04	N	073540	500	57 억		95322	N	N	0	N	00	N
95	20240514	110555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1876	6	2	0.32	37693700	20138	84.08	1871	1881	1869	2430	1309	1870	1871.77	0.84	0	4522	1886	1878	1862	1854	1838	1882	1858	57	560	500	1230	1	1	11400000	214	10.72	0.37	12	0.18	175.00	5098.00	3055	20230627	-38.59	1724	20240429	8.82	2670	-29.74	20240111	1724	8.82	20240429	3055	-38.59	20230627	1724	8.82	20240429	0.04	N	073540	500	57 억		95322	N	N	0	N	00	N
96	20240514	100554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1872	2	2	0.11	29476466	15746	65.74	1871	1881	1870	2430	1309	1870	1872.00	0.84	0	4687	1886	1878	1862	1854	1838	1882	1858	57	560	500	1230	1	1	11400000	213	10.70	0.37	12	0.14	175.00	5098.00	3055	20230627	-38.72	1724	20240429	8.58	2670	-29.89	20240111	1724	8.58	20240429	3055	-38.72	20230627	1724	8.58	20240429	0.04	N	073540	500	57 억		95322	N	N	0	N	00	N
97	20240514	090554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1871	1	2	0.05	9660693	5161	21.55	1871	1881	1871	2430	1309	1870	1871.86	0.84	0	-688	1886	1878	1862	1854	1838	1882	1858	57	560	500	1230	1	1	11400000	213	10.69	0.37	12	0.05	175.00	5098.00	3055	20230627	-38.76	1724	20240429	8.53	2670	-29.93	20240111	1724	8.53	20240429	3055	-38.76	20230627	1724	8.53	20240429	0.04	N	073540	500	57 억		95322	N	N	0	N	00	N
98	20240513	160553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1870	24	2	1.30	44439615	23951	101.67	1846	1870	1846	2395	1293	1846	1855.42	0.82	0	3910	1866	1856	1848	1838	1830	1852	1834	57	549	500	1210	1	1	11400000	213	10.69	0.37	12	0.21	175.00	5098.00	3055	20230627	-38.79	1724	20240429	8.47	2670	-29.96	20240111	1724	8.47	20240429	3055	-38.79	20230627	1724	8.47	20240429	0.04	N	073540	500	57 억		93666	N	N	0	N	00	N
99	20240513	150556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1860	14	2	0.76	36520128	19693	83.59	1846	1865	1846	2395	1293	1846	1854.47	0.82	0	3481	1866	1856	1848	1838	1830	1852	1834	57	549	500	1210	1	1	11400000	212	10.63	0.36	12	0.17	175.00	5098.00	3055	20230627	-39.12	1724	20240429	7.89	2670	-30.34	20240111	1724	7.89	20240429	3055	-39.12	20230627	1724	7.89	20240429	0.04	N	073540	500	57 억		93666	N	N	0	N	00	N
100	20240513	140554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1860	14	2	0.76	33702368	18174	77.15	1846	1865	1846	2395	1293	1846	1854.43	0.82	0	3412	1866	1856	1848	1838	1830	1852	1834	57	549	500	1210	1	1	11400000	212	10.63	0.36	12	0.16	175.00	5098.00	3055	20230627	-39.12	1724	20240429	7.89	2670	-30.34	20240111	1724	7.89	20240429	3055	-39.12	20230627	1724	7.89	20240429	0.04	N	073540	500	57 억		93666	N	N	0	N	00	N
101	20240513	130548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1860	14	2	0.76	33696788	18171	77.13	1846	1865	1846	2395	1293	1846	1854.43	0.82	0	3412	1866	1856	1848	1838	1830	1852	1834	57	549	500	1210	1	1	11400000	212	10.63	0.36	12	0.16	175.00	5098.00	3055	20230627	-39.12	1724	20240429	7.89	2670	-30.34	20240111	1724	7.89	20240429	3055	-39.12	20230627	1724	7.89	20240429	0.04	N	073540	500	57 억		93666	N	N	0	N	00	N
102	20240513	120554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1865	19	2	1.03	21024578	11357	48.21	1846	1865	1846	2395	1293	1846	1851.24	0.82	0	922	1866	1856	1848	1838	1830	1852	1834	57	549	500	1210	1	1	11400000	213	10.66	0.37	12	0.10	175.00	5098.00	3055	20230627	-38.95	1724	20240429	8.18	2670	-30.15	20240111	1724	8.18	20240429	3055	-38.95	20230627	1724	8.18	20240429	0.04	N	073540	500	57 억		93666	N	N	0	N	00	N
103	20240513	110552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1853	7	2	0.38	13427672	7262	30.83	1846	1859	1846	2395	1293	1846	1849.03	0.82	0	898	1866	1856	1848	1838	1830	1852	1834	57	549	500	1210	1	1	11400000	211	10.59	0.36	12	0.06	175.00	5098.00	3055	20230627	-39.35	1724	20240429	7.48	2670	-30.60	20240111	1724	7.48	20240429	3055	-39.35	20230627	1724	7.48	20240429	0.04	N	073540	500	57 억		93666	N	N	0	N	00	N
104	20240513	100553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1855	9	2	0.49	13368319	7230	30.69	1846	1859	1846	2395	1293	1846	1849.01	0.82	0	898	1866	1856	1848	1838	1830	1852	1834	57	549	500	1210	1	1	11400000	211	10.60	0.36	12	0.06	175.00	5098.00	3055	20230627	-39.28	1724	20240429	7.60	2670	-30.52	20240111	1724	7.60	20240429	3055	-39.28	20230627	1724	7.60	20240429	0.04	N	073540	500	57 억		93666	N	N	0	N	00	N
105	20240513	090555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1846	0	3	0.00	7002570	3792	16.10	1846	1859	1846	2395	1293	1846	1846.67	0.82	0	515	1866	1856	1848	1838	1830	1852	1834	57	549	500	1210	1	1	11400000	210	10.55	0.36	12	0.03	175.00	5098.00	3055	20230627	-39.57	1724	20240429	7.08	2670	-30.86	20240111	1724	7.08	20240429	3055	-39.57	20230627	1724	7.08	20240429	0.04	N	073540	500	57 억		93666	N	N	0	N	00	N
106	20240510	160537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1846	-11	5	-0.59	43518233	23558	168.27	1857	1858	1840	2410	1300	1857	1847.28	0.83	0	4032	1881	1868	1858	1845	1835	1864	1841	57	553	500	1220	1	1	11400000	210	10.55	0.36	12	0.21	175.00	5098.00	3055	20230627	-39.57	1724	20240429	7.08	2670	-30.86	20240111	1724	7.08	20240429	3055	-39.57	20230627	1724	7.08	20240429	0.04	N	073540	500	57 억		94977	N	N	0	N	00	N
107	20240510	150542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1842	-15	5	-0.81	41417257	22417	160.12	1857	1858	1840	2410	1300	1857	1847.58	0.83	0	4036	1881	1868	1858	1845	1835	1864	1841	57	553	500	1220	1	1	11400000	210	10.53	0.36	12	0.20	175.00	5098.00	3055	20230627	-39.71	1724	20240429	6.84	2670	-31.01	20240111	1724	6.84	20240429	3055	-39.71	20230627	1724	6.84	20240429	0.04	N	073540	500	57 억		94977	N	N	0	N	00	N
108	20240510	140544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1849	-8	5	-0.43	39353820	21297	152.12	1857	1858	1840	2410	1300	1857	1847.86	0.83	0	4073	1881	1868	1858	1845	1835	1864	1841	57	553	500	1220	1	1	11400000	211	10.57	0.36	12	0.19	175.00	5098.00	3055	20230627	-39.48	1724	20240429	7.25	2670	-30.75	20240111	1724	7.25	20240429	3055	-39.48	20230627	1724	7.25	20240429	0.04	N	073540	500	57 억		94977	N	N	0	N	00	N
109	20240510	130538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1852	-5	5	-0.27	37649002	20375	145.54	1857	1858	1840	2410	1300	1857	1847.80	0.83	0	4113	1881	1868	1858	1845	1835	1864	1841	57	553	500	1220	1	1	11400000	211	10.58	0.36	12	0.18	175.00	5098.00	3055	20230627	-39.38	1724	20240429	7.42	2670	-30.64	20240111	1724	7.42	20240429	3055	-39.38	20230627	1724	7.42	20240429	0.04	N	073540	500	57 억		94977	N	N	0	N	00	N
110	20240510	120537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1853	-4	5	-0.22	36382434	19689	140.64	1857	1858	1840	2410	1300	1857	1847.86	0.83	0	3868	1881	1868	1858	1845	1835	1864	1841	57	553	500	1220	1	1	11400000	211	10.59	0.36	12	0.17	175.00	5098.00	3055	20230627	-39.35	1724	20240429	7.48	2670	-30.60	20240111	1724	7.48	20240429	3055	-39.35	20230627	1724	7.48	20240429	0.04	N	073540	500	57 억		94977	N	N	0	N	00	N
111	20240510	110539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1848	-9	5	-0.48	28065775	15182	108.44	1857	1858	1840	2410	1300	1857	1848.62	0.83	0	3511	1881	1868	1858	1845	1835	1864	1841	57	553	500	1220	1	1	11400000	211	10.56	0.36	12	0.13	175.00	5098.00	3055	20230627	-39.51	1724	20240429	7.19	2670	-30.79	20240111	1724	7.19	20240429	3055	-39.51	20230627	1724	7.19	20240429	0.04	N	073540	500	57 억		94977	N	N	0	N	00	N
112	20240510	100539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1841	-16	5	-0.86	25121541	13584	97.03	1857	1858	1841	2410	1300	1857	1849.35	0.83	0	3511	1881	1868	1858	1845	1835	1864	1841	57	553	500	1220	1	1	11400000	210	10.52	0.36	12	0.12	175.00	5098.00	3055	20230627	-39.74	1724	20240429	6.79	2670	-31.05	20240111	1724	6.79	20240429	3055	-39.74	20230627	1724	6.79	20240429	0.04	N	073540	500	57 억		94977	N	N	0	N	00	N
113	20240510	090539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1857	0	3	0.00	12921463	6958	49.70	1857	1858	1857	2410	1300	1857	1857.07	0.83	0	-1959	1881	1868	1858	1845	1835	1864	1841	57	553	500	1220	1	1	11400000	212	10.61	0.36	12	0.06	175.00	5098.00	3055	20230627	-39.21	1724	20240429	7.71	2670	-30.45	20240111	1724	7.71	20240429	3055	-39.21	20230627	1724	7.71	20240429	0.04	N	073540	500	57 억		94977	N	N	0	N	00	N
114	20240509	160549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1857	-8	5	-0.43	26065163	13997	77.13	1865	1871	1848	2420	1306	1865	1862.20	0.83	0	469	1895	1879	1849	1833	1803	1888	1842	57	555	500	1230	1	1	11400000	212	10.61	0.36	12	0.12	175.00	5098.00	3055	20230627	-39.21	1724	20240429	7.71	2670	-30.45	20240111	1724	7.71	20240429	3055	-39.21	20230627	1724	7.71	20240429	0.04	N	073540	500	57 억		94849	N	N	0	N	00	N
115	20240509	150550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1860	-5	5	-0.27	23411238	12568	69.26	1865	1871	1848	2420	1306	1865	1862.77	0.83	0	558	1895	1879	1849	1833	1803	1888	1842	57	555	500	1230	1	1	11400000	212	10.63	0.36	12	0.11	175.00	5098.00	3055	20230627	-39.12	1724	20240429	7.89	2670	-30.34	20240111	1724	7.89	20240429	3055	-39.12	20230627	1724	7.89	20240429	0.04	N	073540	500	57 억		94849	N	N	0	N	00	N
116	20240509	140538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1869	4	2	0.21	16960420	9103	50.16	1865	1871	1848	2420	1306	1865	1863.17	0.83	0	85	1895	1879	1849	1833	1803	1888	1842	57	555	500	1230	1	1	11400000	213	10.68	0.37	12	0.08	175.00	5098.00	3055	20230627	-38.82	1724	20240429	8.41	2670	-30.00	20240111	1724	8.41	20240429	3055	-38.82	20230627	1724	8.41	20240429	0.04	N	073540	500	57 억		94849	N	N	0	N	00	N
117	20240509	130538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1868	3	2	0.16	15233398	8179	45.07	1865	1871	1848	2420	1306	1865	1862.50	0.83	0	85	1895	1879	1849	1833	1803	1888	1842	57	555	500	1230	1	1	11400000	213	10.67	0.37	12	0.07	175.00	5098.00	3055	20230627	-38.85	1724	20240429	8.35	2670	-30.04	20240111	1724	8.35	20240429	3055	-38.85	20230627	1724	8.35	20240429	0.04	N	073540	500	57 억		94849	N	N	0	N	00	N
118	20240509	120541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1870	5	2	0.27	12954778	6955	38.33	1865	1871	1848	2420	1306	1865	1862.66	0.83	0	-141	1895	1879	1849	1833	1803	1888	1842	57	555	500	1230	1	1	11400000	213	10.69	0.37	12	0.06	175.00	5098.00	3055	20230627	-38.79	1724	20240429	8.47	2670	-29.96	20240111	1724	8.47	20240429	3055	-38.79	20230627	1724	8.47	20240429	0.04	N	073540	500	57 억		94849	N	N	0	N	00	N
119	20240509	110530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1865	0	3	0.00	8511535	4572	25.19	1865	1865	1848	2420	1306	1865	1861.67	0.83	0	-202	1895	1879	1849	1833	1803	1888	1842	57	555	500	1230	1	1	11400000	213	10.66	0.37	12	0.04	175.00	5098.00	3055	20230627	-38.95	1724	20240429	8.18	2670	-30.15	20240111	1724	8.18	20240429	3055	-38.95	20230627	1724	8.18	20240429	0.04	N	073540	500	57 억		94849	N	N	0	N	00	N
120	20240509	100533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1864	-1	5	-0.05	6565247	3527	19.44	1865	1865	1848	2420	1306	1865	1861.43	0.83	0	159	1895	1879	1849	1833	1803	1888	1842	57	555	500	1230	1	1	11400000	212	10.65	0.37	12	0.03	175.00	5098.00	3055	20230627	-38.99	1724	20240429	8.12	2670	-30.19	20240111	1724	8.12	20240429	3055	-38.99	20230627	1724	8.12	20240429	0.04	N	073540	500	57 억		94849	N	N	0	N	00	N
121	20240509	090530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1849	-16	5	-0.86	4725183	2535	13.97	1865	1865	1849	2420	1306	1865	1863.98	0.83	0	-202	1895	1879	1849	1833	1803	1888	1842	57	555	500	1230	1	1	11400000	211	10.57	0.36	12	0.02	175.00	5098.00	3055	20230627	-39.48	1724	20240429	7.25	2670	-30.75	20240111	1724	7.25	20240429	3055	-39.48	20230627	1724	7.25	20240429	0.04	N	073540	500	57 억		94849	N	N	0	N	00	N
122	20240508	160528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1865	35	2	1.91	33435133	18146	83.07	1830	1865	1819	2375	1281	1830	1842.56	0.82	0	1522	1862	1845	1832	1815	1802	1854	1824	57	545	500	1200	1	1	11400000	213	10.66	0.37	12	0.16	175.00	5098.00	3055	20230627	-38.95	1724	20240429	8.18	2670	-30.15	20240111	1724	8.18	20240429	3055	-38.95	20230627	1724	8.18	20240429	0.04	N	073540	500	57 억		93327	N	N	0	N	00	N
123	20240508	150533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1857	27	2	1.48	28427921	15459	70.77	1830	1862	1819	2375	1281	1830	1838.92	0.82	0	1317	1862	1845	1832	1815	1802	1854	1824	57	545	500	1200	1	1	11400000	212	10.61	0.36	12	0.14	175.00	5098.00	3055	20230627	-39.21	1724	20240429	7.71	2670	-30.45	20240111	1724	7.71	20240429	3055	-39.21	20230627	1724	7.71	20240429	0.04	N	073540	500	57 억		93327	N	N	0	N	00	N
124	20240508	140526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1862	32	2	1.75	26452487	14396	65.91	1830	1862	1819	2375	1281	1830	1837.49	0.82	0	983	1862	1845	1832	1815	1802	1854	1824	57	545	500	1200	1	1	11400000	212	10.64	0.37	12	0.13	175.00	5098.00	3055	20230627	-39.05	1724	20240429	8.00	2670	-30.26	20240111	1724	8.00	20240429	3055	-39.05	20230627	1724	8.00	20240429	0.04	N	073540	500	57 억		93327	N	N	0	N	00	N
125	20240508	130525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1849	19	2	1.04	21426942	11680	53.47	1830	1849	1819	2375	1281	1830	1834.50	0.82	0	356	1862	1845	1832	1815	1802	1854	1824	57	545	500	1200	1	1	11400000	211	10.57	0.36	12	0.10	175.00	5098.00	3055	20230627	-39.48	1724	20240429	7.25	2670	-30.75	20240111	1724	7.25	20240429	3055	-39.48	20230627	1724	7.25	20240429	0.04	N	073540	500	57 억		93327	N	N	0	N	00	N
126	20240508	120527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1845	15	2	0.82	18157849	9910	45.37	1830	1848	1819	2375	1281	1830	1832.28	0.82	0	230	1862	1845	1832	1815	1802	1854	1824	57	545	500	1200	1	1	11400000	210	10.54	0.36	12	0.09	175.00	5098.00	3055	20230627	-39.61	1724	20240429	7.02	2670	-30.90	20240111	1724	7.02	20240429	3055	-39.61	20230627	1724	7.02	20240429	0.04	N	073540	500	57 억		93327	N	N	0	N	00	N
127	20240508	110603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1846	16	2	0.87	17154753	9365	42.87	1830	1848	1819	2375	1281	1830	1831.79	0.82	0	168	1862	1845	1832	1815	1802	1854	1824	57	545	500	1200	1	1	11400000	210	10.55	0.36	12	0.08	175.00	5098.00	3055	20230627	-39.57	1724	20240429	7.08	2670	-30.86	20240111	1724	7.08	20240429	3055	-39.57	20230627	1724	7.08	20240429	0.04	N	073540	500	57 억		93327	N	N	0	N	00	N
128	20240508	100534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1836	6	2	0.33	13869572	7580	34.70	1830	1848	1819	2375	1281	1830	1829.76	0.82	0	-227	1862	1845	1832	1815	1802	1854	1824	57	545	500	1200	1	1	11400000	209	10.49	0.36	12	0.07	175.00	5098.00	3055	20230627	-39.90	1724	20240429	6.50	2670	-31.24	20240111	1724	6.50	20240429	3055	-39.90	20230627	1724	6.50	20240429	0.04	N	073540	500	57 억		93327	N	N	0	N	00	N
129	20240508	090533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1830	0	3	0.00	8674200	4740	21.70	1830	1830	1830	2375	1281	1830	1830.00	0.82	0	-461	1862	1845	1832	1815	1802	1854	1824	57	545	500	1200	1	1	11400000	209	10.46	0.36	12	0.04	175.00	5098.00	3055	20230627	-40.10	1724	20240429	6.15	2670	-31.46	20240111	1724	6.15	20240429	3055	-40.10	20230627	1724	6.15	20240429	0.04	N	073540	500	57 억		93327	N	N	0	N	00	N
130	20240503	160543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1827	6	2	0.33	42526908	23352	64.39	1815	1834	1810	2365	1275	1821	1821.12	0.82	0	5478	1849	1834	1809	1794	1769	1842	1802	57	544	500	1200	1	1	11400000	208	10.44	0.36	12	0.20	175.00	5098.00	3055	20230627	-40.20	1724	20240429	5.97	2670	-31.57	20240111	1724	5.97	20240429	3055	-40.20	20230627	1724	5.97	20240429	0.04	N	073540	500	57 억		92943	N	N	0	N	00	N
131	20240503	150543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1827	6	2	0.33	39077608	21464	59.18	1815	1834	1810	2365	1275	1821	1820.61	0.82	0	4623	1849	1834	1809	1794	1769	1842	1802	57	544	500	1200	1	1	11400000	208	10.44	0.36	12	0.19	175.00	5098.00	3055	20230627	-40.20	1724	20240429	5.97	2670	-31.57	20240111	1724	5.97	20240429	3055	-40.20	20230627	1724	5.97	20240429	0.04	N	073540	500	57 억		92943	N	N	0	N	00	N
132	20240503	140542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1826	5	2	0.27	33087203	18179	50.12	1815	1834	1811	2365	1275	1821	1820.08	0.82	0	4984	1849	1834	1809	1794	1769	1842	1802	57	544	500	1200	1	1	11400000	208	10.43	0.36	12	0.16	175.00	5098.00	3055	20230627	-40.23	1724	20240429	5.92	2670	-31.61	20240111	1724	5.92	20240429	3055	-40.23	20230627	1724	5.92	20240429	0.04	N	073540	500	57 억		92943	N	N	0	N	00	N
133	20240503	130543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1826	5	2	0.27	31582109	17353	47.85	1815	1834	1811	2365	1275	1821	1819.98	0.82	0	5010	1849	1834	1809	1794	1769	1842	1802	57	544	500	1200	1	1	11400000	208	10.43	0.36	12	0.15	175.00	5098.00	3055	20230627	-40.23	1724	20240429	5.92	2670	-31.61	20240111	1724	5.92	20240429	3055	-40.23	20230627	1724	5.92	20240429	0.04	N	073540	500	57 억		92943	N	N	0	N	00	N
134	20240503	120541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1824	3	2	0.16	29900125	16430	45.30	1815	1834	1811	2365	1275	1821	1819.85	0.82	0	5044	1849	1834	1809	1794	1769	1842	1802	57	544	500	1200	1	1	11400000	208	10.42	0.36	12	0.14	175.00	5098.00	3055	20230627	-40.29	1724	20240429	5.80	2670	-31.69	20240111	1724	5.80	20240429	3055	-40.29	20230627	1724	5.80	20240429	0.04	N	073540	500	57 억		92943	N	N	0	N	00	N
135	20240503	110540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1825	4	2	0.22	18715700	10287	28.36	1815	1834	1811	2365	1275	1821	1819.35	0.82	0	2849	1849	1834	1809	1794	1769	1842	1802	57	544	500	1200	1	1	11400000	208	10.43	0.36	12	0.09	175.00	5098.00	3055	20230627	-40.26	1724	20240429	5.86	2670	-31.65	20240111	1724	5.86	20240429	3055	-40.26	20230627	1724	5.86	20240429	0.04	N	073540	500	57 억		92943	N	N	0	N	00	N
136	20240503	100538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1820	-1	5	-0.05	6775727	3729	10.28	1815	1821	1811	2365	1275	1821	1817.04	0.82	0	556	1849	1834	1809	1794	1769	1842	1802	57	544	500	1200	1	1	11400000	207	10.40	0.36	12	0.03	175.00	5098.00	3055	20230627	-40.43	1724	20240429	5.57	2670	-31.84	20240111	1724	5.57	20240429	3055	-40.43	20230627	1724	5.57	20240429	0.04	N	073540	500	57 억		92943	N	N	0	N	00	N
137	20240503	090537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1820	-1	5	-0.05	4043714	2227	6.14	1815	1821	1815	2365	1275	1821	1815.77	0.82	0	-251	1849	1834	1809	1794	1769	1842	1802	57	544	500	1200	1	1	11400000	207	10.40	0.36	12	0.02	175.00	5098.00	3055	20230627	-40.43	1724	20240429	5.57	2670	-31.84	20240111	1724	5.57	20240429	3055	-40.43	20230627	1724	5.57	20240429	0.04	N	073540	500	57 억		92943	N	N	0	N	00	N
138	20240502	160535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1821	29	2	1.62	64851550	35897	188.38	1792	1824	1784	2325	1255	1792	1806.44	0.78	0	6535	1813	1802	1782	1771	1751	1808	1777	57	533	500	1180	1	1	11400000	208	10.41	0.36	12	0.31	175.00	5098.00	3055	20230627	-40.39	1724	20240429	5.63	2670	-31.80	20240111	1724	5.63	20240429	3055	-40.39	20230627	1724	5.63	20240429	0.04	N	073540	500	57 억		89237	N	N	0	N	00	N
139	20240502	150538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1808	16	2	0.89	61026408	33783	177.28	1792	1824	1784	2325	1255	1792	1806.42	0.78	0	6103	1813	1802	1782	1771	1751	1808	1777	57	533	500	1180	1	1	11400000	206	10.33	0.35	12	0.30	175.00	5098.00	3055	20230627	-40.82	1724	20240429	4.87	2670	-32.28	20240111	1724	4.87	20240429	3055	-40.82	20230627	1724	4.87	20240429	0.04	N	073540	500	57 억		89237	N	N	0	N	00	N
140	20240502	140534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1821	29	2	1.62	55093299	30509	160.10	1792	1824	1784	2325	1255	1792	1805.80	0.78	0	5371	1813	1802	1782	1771	1751	1808	1777	57	533	500	1180	1	1	11400000	208	10.41	0.36	12	0.27	175.00	5098.00	3055	20230627	-40.39	1724	20240429	5.63	2670	-31.80	20240111	1724	5.63	20240429	3055	-40.39	20230627	1724	5.63	20240429	0.04	N	073540	500	57 억		89237	N	N	0	N	00	N
141	20240502	130534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1814	22	2	1.23	52179130	28906	151.69	1792	1824	1784	2325	1255	1792	1805.13	0.78	0	5378	1813	1802	1782	1771	1751	1808	1777	57	533	500	1180	1	1	11400000	207	10.37	0.36	12	0.25	175.00	5098.00	3055	20230627	-40.62	1724	20240429	5.22	2670	-32.06	20240111	1724	5.22	20240429	3055	-40.62	20230627	1724	5.22	20240429	0.04	N	073540	500	57 억		89237	N	N	0	N	00	N
142	20240502	120532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1822	30	2	1.67	48397317	26827	140.78	1792	1824	1784	2325	1255	1792	1804.05	0.78	0	5270	1813	1802	1782	1771	1751	1808	1777	57	533	500	1180	1	1	11400000	208	10.41	0.36	12	0.24	175.00	5098.00	3055	20230627	-40.36	1724	20240429	5.68	2670	-31.76	20240111	1724	5.68	20240429	3055	-40.36	20230627	1724	5.68	20240429	0.04	N	073540	500	57 억		89237	N	N	0	N	00	N
143	20240502	110531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1818	26	2	1.45	43559488	24166	126.82	1792	1819	1784	2325	1255	1792	1802.51	0.78	0	4966	1813	1802	1782	1771	1751	1808	1777	57	533	500	1180	1	1	11400000	207	10.39	0.36	12	0.21	175.00	5098.00	3055	20230627	-40.49	1724	20240429	5.45	2670	-31.91	20240111	1724	5.45	20240429	3055	-40.49	20230627	1724	5.45	20240429	0.04	N	073540	500	57 억		89237	N	N	0	N	00	N
144	20240502	100530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1798	6	2	0.33	27706250	15421	80.92	1792	1811	1784	2325	1255	1792	1796.66	0.78	0	2989	1813	1802	1782	1771	1751	1808	1777	57	533	500	1180	1	1	11400000	205	10.27	0.35	12	0.14	175.00	5098.00	3055	20230627	-41.15	1724	20240429	4.29	2670	-32.66	20240111	1724	4.29	20240429	3055	-41.15	20230627	1724	4.29	20240429	0.04	N	073540	500	57 억		89237	N	N	0	N	00	N
145	20240502	090531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1792	0	3	0.00	7163416	3998	20.98	1792	1792	1784	2325	1255	1792	1791.75	0.78	0	-412	1813	1802	1782	1771	1751	1808	1777	57	533	500	1180	1	1	11400000	204	10.24	0.35	12	0.04	175.00	5098.00	3055	20230627	-41.34	1724	20240429	3.94	2670	-32.88	20240111	1724	3.94	20240429	3055	-41.34	20230627	1724	3.94	20240429	0.04	N	073540	500	57 억		89237	N	N	0	N	00	N