KissMeData/051980/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	160541	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9520	610	2	6.85	54960767220	5747569	46.83	9180	10190	8600	11580	6240	8910	9562.68	1.63	0	148788	10416	9662	8696	7942	6976	10040	8320	436	2670	500	0	10	1	86607296	8245	-14.36	11.60	12	6.64	-663.00	821.00	10740	20240528	-11.36	1333	20231005	614.18	10740	-11.36	20240528	2050	364.39	20240102	10740	-11.36	20240528	1333	614.18	20231005	0.60	N	051980	500	435 억		1414975	N	N	0	N	02	N
3	20240531	150537	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9560	650	2	7.30	53126800420	5555945	45.27	9180	10190	8600	11580	6240	8910	9562.37	1.63	0	157574	10416	9662	8696	7942	6976	10040	8320	436	2670	500	0	10	1	86607296	8280	-14.42	11.64	12	6.42	-663.00	821.00	10740	20240528	-10.99	1333	20231005	617.18	10740	-10.99	20240528	2050	366.34	20240102	10740	-10.99	20240528	1333	617.18	20231005	0.60	N	051980	500	435 억		1414975	N	N	0	N	02	N
4	20240531	140540	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9620	710	2	7.97	48957681920	5114041	41.67	9180	10190	8600	11580	6240	8910	9573.43	1.63	0	80079	10416	9662	8696	7942	6976	10040	8320	436	2670	500	0	10	1	86607296	8332	-14.51	11.72	12	5.90	-663.00	821.00	10740	20240528	-10.43	1333	20231005	621.68	10740	-10.43	20240528	2050	369.27	20240102	10740	-10.43	20240528	1333	621.68	20231005	0.60	N	051980	500	435 억		1414975	N	N	0	N	02	N
5	20240531	130542	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9640	730	2	8.19	46551616970	4865656	39.65	9180	10190	8600	11580	6240	8910	9567.64	1.63	0	44240	10416	9662	8696	7942	6976	10040	8320	436	2670	500	0	10	1	86607296	8349	-14.54	11.74	12	5.62	-663.00	821.00	10740	20240528	-10.24	1333	20231005	623.18	10740	-10.24	20240528	2050	370.24	20240102	10740	-10.24	20240528	1333	623.18	20231005	0.60	N	051980	500	435 억		1414975	N	N	0	N	02	N
6	20240531	120544	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9480	570	2	6.40	44544602020	4655439	37.93	9180	10190	8600	11580	6240	8910	9568.55	1.63	0	54926	10416	9662	8696	7942	6976	10040	8320	436	2670	500	0	10	1	86607296	8210	-14.30	11.55	12	5.38	-663.00	821.00	10740	20240528	-11.73	1333	20231005	611.18	10740	-11.73	20240528	2050	362.44	20240102	10740	-11.73	20240528	1333	611.18	20231005	0.60	N	051980	500	435 억		1414975	N	N	0	N	02	N
7	20240531	110540	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9600	690	2	7.74	41227188040	4306487	35.09	9180	10190	8600	11580	6240	8910	9573.56	1.63	0	41440	10416	9662	8696	7942	6976	10040	8320	436	2670	500	0	10	1	86607296	8314	-14.48	11.69	12	4.97	-663.00	821.00	10740	20240528	-10.61	1333	20231005	620.18	10740	-10.61	20240528	2050	368.29	20240102	10740	-10.61	20240528	1333	620.18	20231005	0.60	N	051980	500	435 억		1414975	N	N	0	N	02	N
8	20240531	100542	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9700	790	2	8.87	24830196710	2643035	21.54	9180	9890	8600	11580	6240	8910	9394.92	1.63	0	93111	10416	9662	8696	7942	6976	10040	8320	436	2670	500	0	10	1	86607296	8401	-14.63	11.81	12	3.05	-663.00	821.00	10740	20240528	-9.68	1333	20231005	627.68	10740	-9.68	20240528	2050	373.17	20240102	10740	-9.68	20240528	1333	627.68	20231005	0.60	N	051980	500	435 억		1414975	N	N	0	N	02	N
9	20240531	090539	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	8700	-210	5	-2.36	2176371940	241478	1.97	9180	9180	8620	11580	6240	8910	9013.51	1.63	0	-8484	10416	9662	8696	7942	6976	10040	8320	436	2670	500	0	10	1	86607296	7535	-13.12	10.60	12	0.28	-663.00	821.00	10740	20240528	-18.99	1333	20231005	552.66	10740	-18.99	20240528	2050	324.39	20240102	10740	-18.99	20240528	1333	552.66	20231005	0.60	N	051980	500	435 억		1414975	N	N	0	N	02	N
10	20240530	160537	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	8910	-480	5	-5.11	103948099940	12228025	167.78	8830	9450	7730	12200	6580	9390	8500.71	2.13	0	-435165	10770	10080	9610	8920	8450	9845	8685	436	2810	500	0	10	1	86607296	7717	-13.44	10.85	12	14.12	-663.00	821.00	10740	20240528	-17.04	1333	20231005	568.42	10740	-17.04	20240528	2050	334.63	20240102	10740	-17.04	20240528	1333	568.42	20231005	0.62	N	051980	500	435 억		1848700	N	N	0	N	02	N
11	20240530	150538	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9050	-340	5	-3.62	101311110580	11932014	163.72	8830	9450	7730	12200	6580	9390	8490.70	2.13	0	-450231	10770	10080	9610	8920	8450	9845	8685	436	2810	500	0	10	1	86607296	7838	-13.65	11.02	12	13.78	-663.00	821.00	10740	20240528	-15.74	1333	20231005	578.92	10740	-15.74	20240528	2050	341.46	20240102	10740	-15.74	20240528	1333	578.92	20231005	0.62	N	051980	500	435 억		1848700	N	N	0	N	02	N
12	20240530	140538	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	8990	-400	5	-4.26	89271990010	10626056	145.80	8830	9240	7730	12200	6580	9390	8401.23	2.13	0	-363999	10770	10080	9610	8920	8450	9845	8685	436	2810	500	0	10	1	86607296	7786	-13.56	10.95	12	12.27	-663.00	821.00	10740	20240528	-16.29	1333	20231005	574.42	10740	-16.29	20240528	2050	338.54	20240102	10740	-16.29	20240528	1333	574.42	20231005	0.62	N	051980	500	435 억		1848700	N	N	0	N	02	N
13	20240530	130539	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	8900	-490	5	-5.22	84960568970	10136988	139.09	8830	9240	7730	12200	6580	9390	8381.24	2.13	0	-383284	10770	10080	9610	8920	8450	9845	8685	436	2810	500	0	10	1	86607296	7708	-13.42	10.84	12	11.70	-663.00	821.00	10740	20240528	-17.13	1333	20231005	567.67	10740	-17.13	20240528	2050	334.15	20240102	10740	-17.13	20240528	1333	567.67	20231005	0.62	N	051980	500	435 억		1848700	N	N	0	N	02	N
14	20240530	120538	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	8890	-500	5	-5.32	80777161890	9660680	132.55	8830	9240	7730	12200	6580	9390	8361.43	2.13	0	-339373	10770	10080	9610	8920	8450	9845	8685	436	2810	500	0	10	1	86607296	7699	-13.41	10.83	12	11.15	-663.00	821.00	10740	20240528	-17.23	1333	20231005	566.92	10740	-17.23	20240528	2050	333.66	20240102	10740	-17.23	20240528	1333	566.92	20231005	0.62	N	051980	500	435 억		1848700	N	N	0	N	02	N
15	20240530	110538	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	8300	-1090	5	-11.61	62507946320	7571612	103.89	8830	9060	7730	12200	6580	9390	8255.56	2.13	0	-183156	10770	10080	9610	8920	8450	9845	8685	436	2810	500	0	10	1	86607296	7188	-12.52	10.11	12	8.74	-663.00	821.00	10740	20240528	-22.72	1333	20231005	522.66	10740	-22.72	20240528	2050	304.88	20240102	10740	-22.72	20240528	1333	522.66	20231005	0.62	N	051980	500	435 억		1848700	N	N	0	N	02	N
16	20240530	100539	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	7770	-1620	5	-17.25	52850700210	6372575	87.44	8830	9060	7750	12200	6580	9390	8293.46	2.13	0	-64617	10770	10080	9610	8920	8450	9845	8685	436	2810	500	0	10	1	86607296	6729	-11.72	9.46	12	7.36	-663.00	821.00	10740	20240528	-27.65	1333	20231005	482.90	10740	-27.65	20240528	2050	279.02	20240102	10740	-27.65	20240528	1333	482.90	20231005	0.62	N	051980	500	435 억		1848700	N	N	0	N	02	N
17	20240530	090539	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	8660	-730	5	-7.77	5569263810	628036	8.62	8830	9060	8640	12200	6580	9390	8867.73	2.13	0	-13528	10770	10080	9610	8920	8450	9845	8685	436	2810	500	0	10	1	86607296	7500	-13.06	10.55	12	0.73	-663.00	821.00	10740	20240528	-19.37	1333	20231005	549.66	10740	-19.37	20240528	2050	322.44	20240102	10740	-19.37	20240528	1333	549.66	20231005	0.62	N	051980	500	435 억		1848700	N	N	0	N	02	N
18	20240529	160534	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9390	-1260	5	-11.83	69611625230	7206804	81.36	10150	10300	9140	13840	7460	10650	9658.57	2.86	0	-637347	11943	11296	10093	9446	8243	11620	9770	436	3190	500	0	10	1	86607296	8132	-14.16	11.44	12	8.32	-663.00	821.00	10740	20240528	-12.57	1333	20231005	604.43	10740	-12.57	20240528	2050	358.05	20240102	10740	-12.57	20240528	1333	604.43	20231005	0.65	N	051980	500	435 억		2474478	N	N	0	N	02	N
19	20240529	150532	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9280	-1370	5	-12.86	66122709960	6833326	77.14	10150	10300	9140	13840	7460	10650	9675.78	2.86	0	-657894	11943	11296	10093	9446	8243	11620	9770	436	3190	500	0	10	1	86607296	8037	-14.00	11.30	12	7.89	-663.00	821.00	10740	20240528	-13.59	1333	20231005	596.17	10740	-13.59	20240528	2050	352.68	20240102	10740	-13.59	20240528	1333	596.17	20231005	0.65	N	051980	500	435 억		2474478	N	N	0	N	02	N
20	20240529	140534	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9660	-990	5	-9.30	58897251780	6069008	68.51	10150	10300	9140	13840	7460	10650	9703.81	2.86	0	-649990	11943	11296	10093	9446	8243	11620	9770	436	3190	500	0	10	1	86607296	8366	-14.57	11.77	12	7.01	-663.00	821.00	10740	20240528	-10.06	1333	20231005	624.68	10740	-10.06	20240528	2050	371.22	20240102	10740	-10.06	20240528	1333	624.68	20231005	0.65	N	051980	500	435 억		2474478	N	N	0	N	02	N
21	20240529	130534	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9730	-920	5	-8.64	55482027070	5714550	64.51	10150	10300	9140	13840	7460	10650	9708.07	2.86	0	-643039	11943	11296	10093	9446	8243	11620	9770	436	3190	500	0	10	1	86607296	8427	-14.68	11.85	12	6.60	-663.00	821.00	10740	20240528	-9.40	1333	20231005	629.93	10740	-9.40	20240528	2050	374.63	20240102	10740	-9.40	20240528	1333	629.93	20231005	0.65	N	051980	500	435 억		2474478	N	N	0	N	02	N
22	20240529	120537	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9720	-930	5	-8.73	53086570530	5468399	61.73	10150	10300	9140	13840	7460	10650	9707.01	2.86	0	-611192	11943	11296	10093	9446	8243	11620	9770	436	3190	500	0	10	1	86607296	8418	-14.66	11.84	12	6.31	-663.00	821.00	10740	20240528	-9.50	1333	20231005	629.18	10740	-9.50	20240528	2050	374.15	20240102	10740	-9.50	20240528	1333	629.18	20231005	0.65	N	051980	500	435 억		2474478	N	N	0	N	02	N
23	20240529	110534	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9720	-930	5	-8.73	45969526650	4746902	53.59	10150	10300	9140	13840	7460	10650	9683.08	2.86	0	-448076	11943	11296	10093	9446	8243	11620	9770	436	3190	500	0	10	1	86607296	8418	-14.66	11.84	12	5.48	-663.00	821.00	10740	20240528	-9.50	1333	20231005	629.18	10740	-9.50	20240528	2050	374.15	20240102	10740	-9.50	20240528	1333	629.18	20231005	0.65	N	051980	500	435 억		2474478	N	N	0	N	02	N
24	20240529	100533	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	9320	-1330	5	-12.49	39124683960	4034542	45.55	10150	10300	9140	13840	7460	10650	9696.24	2.86	0	-253914	11943	11296	10093	9446	8243	11620	9770	436	3190	500	0	10	1	86607296	8072	-14.06	11.35	12	4.66	-663.00	821.00	10740	20240528	-13.22	1333	20231005	599.17	10740	-13.22	20240528	2050	354.63	20240102	10740	-13.22	20240528	1333	599.17	20231005	0.65	N	051980	500	435 억		2474478	N	N	0	N	02	N
25	20240529	090530	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	10050	-600	5	-5.63	9024728020	904540	10.21	10150	10300	9750	13840	7460	10650	9973.37	2.86	0	-4744	11943	11296	10093	9446	8243	11620	9770	436	3190	500	0	10	1	86607296	8704	-15.16	12.24	12	1.04	-663.00	821.00	10740	20240528	-6.42	1333	20231005	653.94	10740	-6.42	20240528	2050	390.24	20240102	10740	-6.42	20240528	1333	653.94	20231005	0.65	N	051980	500	435 억		2474478	N	N	0	N	02	N
26	20240528	160531	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	10650	1760	2	19.80	86312623340	8761796	89.20	9050	10740	8890	11550	6230	8890	9849.32	2.38	0	415216	10376	9632	8646	7902	6916	10005	8275	436	2660	500	0	10	1	86607296	9224	-16.06	12.97	12	10.12	-663.00	821.00	10740	20240528	-0.84	1333	20231005	698.95	10740	-0.84	20240528	2050	419.51	20240102	10740	-0.84	20240528	1333	698.95	20231005	0.82	N	051980	500	435 억		2061034	N	N	0	N	02	N
27	20240528	150533	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	10380	1490	2	16.76	80382455930	8197913	83.46	9050	10740	8890	11550	6230	8890	9805.23	2.38	0	356420	10376	9632	8646	7902	6916	10005	8275	436	2660	500	0	10	1	86607296	8990	-15.66	12.64	12	9.47	-663.00	821.00	10740	20240528	-3.35	1333	20231005	678.69	10740	-3.35	20240528	2050	406.34	20240102	10740	-3.35	20240528	1333	678.69	20231005	0.82	N	051980	500	435 억		2061034	N	N	0	N	02	N
28	20240528	140534	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9950	1060	2	11.92	65153799690	6721767	68.43	9050	10400	8890	11550	6230	8890	9692.96	2.38	0	256684	10376	9632	8646	7902	6916	10005	8275	436	2660	500	0	10	1	86607296	8617	-15.01	12.12	12	7.76	-663.00	821.00	10400	20240528	-4.33	1333	20231005	646.44	10400	-4.33	20240528	2050	385.37	20240102	10400	-4.33	20240528	1333	646.44	20231005	0.82	N	051980	500	435 억		2061034	N	N	0	N	02	N
29	20240528	130531	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9950	1060	2	11.92	42918428750	4514020	45.95	9050	9960	8890	11550	6230	8890	9507.81	2.38	0	210748	10376	9632	8646	7902	6916	10005	8275	436	2660	500	0	10	1	86607296	8617	-15.01	12.12	12	5.21	-663.00	821.00	9960	20240528	-0.10	1333	20231005	646.44	9960	-0.10	20240528	2050	385.37	20240102	9960	-0.10	20240528	1333	646.44	20231005	0.82	N	051980	500	435 억		2061034	N	N	0	N	02	N
30	20240528	120531	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9710	820	2	9.22	36354570250	3847005	39.16	9050	9870	8890	11550	6230	8890	9450.10	2.38	0	96573	10376	9632	8646	7902	6916	10005	8275	436	2660	500	0	10	1	86607296	8410	-14.65	11.83	12	4.44	-663.00	821.00	9870	20240528	-1.62	1333	20231005	628.43	9870	-1.62	20240528	2050	373.66	20240102	9870	-1.62	20240528	1333	628.43	20231005	0.82	N	051980	500	435 억		2061034	N	N	0	N	02	N
31	20240528	110520	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9730	840	2	9.45	30744120710	3268867	33.28	9050	9870	8890	11550	6230	8890	9405.13	2.38	0	86716	10376	9632	8646	7902	6916	10005	8275	436	2660	500	0	10	1	86607296	8427	-14.68	11.85	12	3.77	-663.00	821.00	9870	20240528	-1.42	1333	20231005	629.93	9870	-1.42	20240528	2050	374.63	20240102	9870	-1.42	20240528	1333	629.93	20231005	0.82	N	051980	500	435 억		2061034	N	N	0	N	02	N
32	20240528	100532	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9290	400	2	4.50	15361813070	1671843	17.02	9050	9410	8890	11550	6230	8890	9188.55	2.38	0	32463	10376	9632	8646	7902	6916	10005	8275	436	2660	500	0	10	1	86607296	8046	-14.01	11.32	12	1.93	-663.00	821.00	9410	20240528	-1.28	1333	20231005	596.92	9410	-1.28	20240528	2050	353.17	20240102	9410	-1.28	20240528	1333	596.92	20231005	0.82	N	051980	500	435 억		2061034	N	N	0	N	02	N
33	20240528	090533	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9120	230	2	2.59	5375919550	586128	5.97	9050	9410	8890	11550	6230	8890	9171.92	2.38	0	-26473	10376	9632	8646	7902	6916	10005	8275	436	2660	500	0	10	1	86607296	7899	-13.76	11.11	12	0.68	-663.00	821.00	9410	20240528	-3.08	1333	20231005	584.17	9410	-3.08	20240528	2050	344.88	20240102	9410	-3.08	20240528	1333	584.17	20231005	0.82	N	051980	500	435 억		2061034	N	N	0	N	02	N
34	20240527	160522	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	8890	1090	2	13.97	84603183050	9778395	53.23	7930	9390	7660	10140	5460	7800	8652.24	2.38	0	190489	9206	8502	7546	6842	5886	8855	7195	395	2340	500	0	10	1	78501937	6979	-13.41	10.83	12	12.46	-663.00	821.00	9390	20240527	-5.32	1333	20231005	566.92	9390	-5.32	20240527	2050	333.66	20240102	9390	-5.32	20240527	1333	566.92	20231005	0.61	N	051980	500	395 억		1870372	N	N	0	N	02	N
35	20240527	150532	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	8960	1160	2	14.87	81778600870	9461827	51.50	7930	9390	7660	10140	5460	7800	8643.54	2.38	0	156854	9206	8502	7546	6842	5886	8855	7195	395	2340	500	0	10	1	78501937	7034	-13.51	10.91	12	12.05	-663.00	821.00	9390	20240527	-4.58	1333	20231005	572.17	9390	-4.58	20240527	2050	337.07	20240102	9390	-4.58	20240527	1333	572.17	20231005	0.61	N	051980	500	395 억		1870372	N	N	0	N	02	N
36	20240527	140531	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	8920	1120	2	14.36	68466885260	7985284	43.47	7930	9200	7660	10140	5460	7800	8574.72	2.38	0	33942	9206	8502	7546	6842	5886	8855	7195	395	2340	500	0	10	1	78501937	7002	-13.45	10.86	12	10.17	-663.00	821.00	9200	20240527	-3.04	1333	20231005	569.17	9200	-3.04	20240527	2050	335.12	20240102	9200	-3.04	20240527	1333	569.17	20231005	0.61	N	051980	500	395 억		1870372	N	N	0	N	02	N
37	20240527	130530	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	8900	1100	2	14.10	65679398600	7672110	41.76	7930	9200	7660	10140	5460	7800	8561.40	2.38	0	-13536	9206	8502	7546	6842	5886	8855	7195	395	2340	500	0	10	1	78501937	6987	-13.42	10.84	12	9.77	-663.00	821.00	9200	20240527	-3.26	1333	20231005	567.67	9200	-3.26	20240527	2050	334.15	20240102	9200	-3.26	20240527	1333	567.67	20231005	0.61	N	051980	500	395 억		1870372	N	N	0	N	02	N
38	20240527	120532	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	8900	1100	2	14.10	60500397020	7085090	38.57	7930	9200	7660	10140	5460	7800	8539.74	2.38	0	-49357	9206	8502	7546	6842	5886	8855	7195	395	2340	500	0	10	1	78501937	6987	-13.42	10.84	12	9.03	-663.00	821.00	9200	20240527	-3.26	1333	20231005	567.67	9200	-3.26	20240527	2050	334.15	20240102	9200	-3.26	20240527	1333	567.67	20231005	0.61	N	051980	500	395 억		1870372	N	N	0	N	02	N
39	20240527	110531	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	8910	1110	2	14.23	53273979590	6282150	34.20	7930	9200	7660	10140	5460	7800	8480.87	2.38	0	-85617	9206	8502	7546	6842	5886	8855	7195	395	2340	500	0	10	1	78501937	6995	-13.44	10.85	12	8.00	-663.00	821.00	9200	20240527	-3.15	1333	20231005	568.42	9200	-3.15	20240527	2050	334.63	20240102	9200	-3.15	20240527	1333	568.42	20231005	0.61	N	051980	500	395 억		1870372	N	N	0	N	02	N
40	20240527	100528	53	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	8450	650	2	8.33	30080126120	3653790	19.89	7930	8620	7660	10140	5460	7800	8233.30	2.38	0	-28184	9206	8502	7546	6842	5886	8855	7195	395	2340	500	0	10	1	78501937	6633	-12.75	10.29	12	4.65	-663.00	821.00	8620	20240527	-1.97	1333	20231005	533.91	8620	-1.97	20240527	2050	312.20	20240102	8620	-1.97	20240527	1333	533.91	20231005	0.61	N	051980	500	395 억		1870372	N	N	0	N	02	N
41	20240527	090530	53	100.00	KOSDAQ		통신장비	N	N	N	N		N	7830	30	2	0.38	5544295690	695894	3.79	7930	8100	7780	10140	5460	7800	7968.61	2.38	0	-131132	9206	8502	7546	6842	5886	8855	7195	395	2340	500	0	10	1	78501937	6147	-11.81	9.54	12	0.89	-663.00	821.00	8250	20240524	-5.09	1333	20231005	487.40	8250	-5.09	20240524	2050	281.95	20240102	8250	-5.09	20240524	1333	487.40	20231005	0.61	N	051980	500	395 억		1870372	N	N	0	N	02	N
42	20240524	160505	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	7800	470	2	6.41	133901019000	18278603	97.02	6600	8250	6590	9520	5140	7330	7324.36	1.82	0	439206	8590	7960	6860	6230	5130	8275	6545	395	2190	500	5130	10	1	78501937	6123	-11.76	9.50	12	23.28	-663.00	821.00	8250	20240524	-5.45	1333	20231005	485.15	8250	-5.45	20240524	2050	280.49	20240102	8250	-5.45	20240524	1333	485.15	20231005	0.47	N	051980	500	395 억		1431174	N	N	0	N	01	N
43	20240524	150504	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	7840	510	2	6.96	128135742070	17535203	93.07	6600	8250	6590	9520	5140	7330	7307.33	1.82	0	343906	8590	7960	6860	6230	5130	8275	6545	395	2190	500	5130	10	1	78501937	6155	-11.83	9.55	12	22.34	-663.00	821.00	8250	20240524	-4.97	1333	20231005	488.15	8250	-4.97	20240524	2050	282.44	20240102	8250	-4.97	20240524	1333	488.15	20231005	0.47	N	051980	500	395 억		1431174	N	N	0	N	01	N
44	20240524	140506	54	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	7520	190	2	2.59	87348282370	12316799	65.38	6600	7520	6590	9520	5140	7330	7091.61	1.82	0	302041	8590	7960	6860	6230	5130	8275	6545	395	2190	500	5130	10	1	78501937	5903	-11.34	9.16	12	15.69	-663.00	821.00	7520	20240524	0.00	1333	20231005	464.14	7520	0.00	20240524	2050	266.83	20240102	7520	0.00	20240524	1333	464.14	20231005	0.47	N	051980	500	395 억		1431174	N	N	0	N	01	N
45	20240524	130505	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	7200	-130	5	-1.77	79639677270	11256096	59.75	6600	7400	6590	9520	5140	7330	7075.02	1.82	0	47906	8590	7960	6860	6230	5130	8275	6545	395	2190	500	5130	10	1	78501937	5652	-10.86	8.77	12	14.34	-663.00	821.00	7490	20240523	-3.87	1333	20231005	440.14	7490	-3.87	20240523	2050	251.22	20240102	7490	-3.87	20240523	1333	440.14	20231005	0.47	N	051980	500	395 억		1431174	N	N	0	N	01	N
46	20240524	120504	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	6920	-410	5	-5.59	70844419570	9987347	53.01	6600	7400	6590	9520	5140	7330	7093.18	1.82	0	-105932	8590	7960	6860	6230	5130	8275	6545	395	2190	500	5130	10	1	78501937	5432	-10.44	8.43	12	12.72	-663.00	821.00	7490	20240523	-7.61	1333	20231005	419.13	7490	-7.61	20240523	2050	237.56	20240102	7490	-7.61	20240523	1333	419.13	20231005	0.47	N	051980	500	395 억		1431174	N	N	0	N	01	N
47	20240524	110504	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	7000	-330	5	-4.50	62898619490	8848151	46.96	6600	7400	6590	9520	5140	7330	7108.42	1.82	0	-136559	8590	7960	6860	6230	5130	8275	6545	395	2190	500	5130	10	1	78501937	5495	-10.56	8.53	12	11.27	-663.00	821.00	7490	20240523	-6.54	1333	20231005	425.13	7490	-6.54	20240523	2050	241.46	20240102	7490	-6.54	20240523	1333	425.13	20231005	0.47	N	051980	500	395 억		1431174	N	N	0	N	01	N
48	20240524	100507	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	7350	20	2	0.27	47438823580	6699026	35.56	6600	7370	6590	9520	5140	7330	7081.08	1.82	0	-67594	8590	7960	6860	6230	5130	8275	6545	395	2190	500	5130	10	1	78501937	5770	-11.09	8.95	12	8.53	-663.00	821.00	7490	20240523	-1.87	1333	20231005	451.39	7490	-1.87	20240523	2050	258.54	20240102	7490	-1.87	20240523	1333	451.39	20231005	0.47	N	051980	500	395 억		1431174	N	N	0	N	01	N
49	20240524	090505	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	7060	-270	5	-3.68	12939345390	1886056	10.01	6600	7170	6590	9520	5140	7330	6858.01	1.82	0	89492	8590	7960	6860	6230	5130	8275	6545	395	2190	500	5130	10	1	78501937	5542	-10.65	8.60	12	2.40	-663.00	821.00	7490	20240523	-5.74	1333	20231005	429.63	7490	-5.74	20240523	2050	244.39	20240102	7490	-5.74	20240523	1333	429.63	20231005	0.47	N	051980	500	395 억		1431174	N	N	0	N	01	N
50	20240523	160501	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	7330	1320	2	21.96	126250903370	18634447	77.74	5940	7490	5760	7810	4210	6010	6774.62	1.80	0	-76739	6690	6350	5810	5470	4930	6520	5640	395	1800	500	4200	10	1	78501937	5754	-11.06	8.93	12	23.74	-663.00	821.00	7490	20240523	-2.14	1333	20231005	449.89	7490	-2.14	20240523	2050	257.56	20240102	7490	-2.14	20240523	1333	449.89	20231005	0.44	N	051980	500	395 억		1412472	N	N	0	N	00	N
51	20240523	150505	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	7230	1220	2	20.30	115901998400	17226477	71.86	5940	7420	5760	7810	4210	6010	6728.36	1.80	0	-198662	6690	6350	5810	5470	4930	6520	5640	395	1800	500	4200	10	1	78501937	5676	-10.90	8.81	12	21.94	-663.00	821.00	7420	20240523	-2.56	1333	20231005	442.39	7420	-2.56	20240523	2050	252.68	20240102	7420	-2.56	20240523	1333	442.39	20231005	0.44	N	051980	500	395 억		1412472	N	N	0	N	00	N
52	20240523	140506	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	7150	1140	2	18.97	109077751530	16268441	67.87	5940	7420	5760	7810	4210	6010	6705.10	1.80	0	-419989	6690	6350	5810	5470	4930	6520	5640	395	1800	500	4200	10	1	78501937	5613	-10.78	8.71	12	20.72	-663.00	821.00	7420	20240523	-3.64	1333	20231005	436.38	7420	-3.64	20240523	2050	248.78	20240102	7420	-3.64	20240523	1333	436.38	20231005	0.44	N	051980	500	395 억		1412472	N	N	0	N	00	N
53	20240523	130505	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	7200	1190	2	19.80	101691025870	15235104	63.56	5940	7420	5760	7810	4210	6010	6675.02	1.80	0	-534534	6690	6350	5810	5470	4930	6520	5640	395	1800	500	4200	10	1	78501937	5652	-10.86	8.77	12	19.41	-663.00	821.00	7420	20240523	-2.96	1333	20231005	440.14	7420	-2.96	20240523	2050	251.22	20240102	7420	-2.96	20240523	1333	440.14	20231005	0.44	N	051980	500	395 억		1412472	N	N	0	N	00	N
54	20240523	120502	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	7000	990	2	16.47	83321485080	12685209	52.92	5940	7170	5760	7810	4210	6010	6568.63	1.80	0	-516565	6690	6350	5810	5470	4930	6520	5640	395	1800	500	4200	10	1	78501937	5495	-10.56	8.53	12	16.16	-663.00	821.00	7170	20240523	-2.37	1333	20231005	425.13	7170	-2.37	20240523	2050	241.46	20240102	7170	-2.37	20240523	1333	425.13	20231005	0.44	N	051980	500	395 억		1412472	N	N	0	N	00	N
55	20240523	110502	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	6930	920	2	15.31	69597204790	10716990	44.71	5940	7000	5760	7810	4210	6010	6494.34	1.80	0	-772166	6690	6350	5810	5470	4930	6520	5640	395	1800	500	4200	10	1	78501937	5440	-10.45	8.44	12	13.65	-663.00	821.00	7000	20240523	-1.00	1333	20231005	419.88	7000	-1.00	20240523	2050	238.05	20240102	7000	-1.00	20240523	1333	419.88	20231005	0.44	N	051980	500	395 억		1412472	N	N	0	N	00	N
56	20240523	100502	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	6530	520	2	8.65	31941916770	5167265	21.56	5940	6530	5760	7810	4210	6010	6181.77	1.80	0	-532416	6690	6350	5810	5470	4930	6520	5640	395	1800	500	4200	10	1	78501937	5126	-9.85	7.95	12	6.58	-663.00	821.00	6530	20240523	0.00	1333	20231005	389.87	6530	0.00	20240523	2050	218.54	20240102	6530	0.00	20240523	1333	389.87	20231005	0.44	N	051980	500	395 억		1412472	Y	N	0	N	00	N
57	20240523	090505	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5920	-90	5	-1.50	3783130430	645368	2.69	5940	5960	5760	7810	4210	6010	5860.73	1.80	0	-18767	6690	6350	5810	5470	4930	6520	5640	395	1800	500	4200	10	1	78501937	4647	-8.93	7.21	12	0.82	-663.00	821.00	6240	20240326	-5.13	1333	20231005	344.11	6240	-5.13	20240326	2050	188.78	20240102	6240	-5.13	20240326	1333	344.11	20231005	0.44	N	051980	500	395 억		1412472	N	N	0	N	00	N
58	20240522	160458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6010	1240	2	26.00	136256172540	23797613	660.88	5850	6150	5270	6200	3340	4770	5725.25	0.85	0	812587	5313	5041	4768	4496	4223	5177	4632	395	1430	500	3330	10	1	78501937	4718	-9.06	7.32	12	30.31	-663.00	821.00	6240	20240326	-3.69	1333	20231005	350.86	6240	-3.69	20240326	2050	193.17	20240102	6240	-3.69	20240326	1333	350.86	20231005	0.45	N	051980	500	395 억		665955	N	N	0	N	00	N
59	20240522	150501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6030	1260	2	26.42	128841000450	22571473	626.83	5850	6150	5270	6200	3340	4770	5708.13	0.85	0	823645	5313	5041	4768	4496	4223	5177	4632	395	1430	500	3330	10	1	78501937	4734	-9.10	7.34	12	28.75	-663.00	821.00	6240	20240326	-3.37	1333	20231005	352.36	6240	-3.37	20240326	2050	194.15	20240102	6240	-3.37	20240326	1333	352.36	20231005	0.45	N	051980	500	395 억		665955	N	N	0	N	00	N
60	20240522	140503	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5940	1170	2	24.53	117438466450	20677531	574.23	5850	6150	5270	6200	3340	4770	5679.52	0.85	0	699191	5313	5041	4768	4496	4223	5177	4632	395	1430	500	3330	10	1	78501937	4663	-8.96	7.24	12	26.34	-663.00	821.00	6240	20240326	-4.81	1333	20231005	345.61	6240	-4.81	20240326	2050	189.76	20240102	6240	-4.81	20240326	1333	345.61	20231005	0.45	N	051980	500	395 억		665955	N	N	0	N	00	N
61	20240522	130459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5960	1190	2	24.95	101771604140	18067472	501.75	5850	6150	5270	6200	3340	4770	5632.86	0.85	0	317193	5313	5041	4768	4496	4223	5177	4632	395	1430	500	3330	10	1	78501937	4679	-8.99	7.26	12	23.02	-663.00	821.00	6240	20240326	-4.49	1333	20231005	347.11	6240	-4.49	20240326	2050	190.73	20240102	6240	-4.49	20240326	1333	347.11	20231005	0.45	N	051980	500	395 억		665955	N	N	0	N	00	N
62	20240522	120459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	840	2	17.61	83674512410	14947376	415.10	5850	6150	5270	6200	3340	4770	5597.94	0.85	0	235702	5313	5041	4768	4496	4223	5177	4632	395	1430	500	3330	10	1	78501937	4404	-8.46	6.83	12	19.04	-663.00	821.00	6240	20240326	-10.10	1333	20231005	320.86	6240	-10.10	20240326	2050	173.66	20240102	6240	-10.10	20240326	1333	320.86	20231005	0.45	N	051980	500	395 억		665955	N	N	0	N	00	N
63	20240522	110503	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	850	2	17.82	76940355610	13760327	382.14	5850	6150	5270	6200	3340	4770	5591.46	0.85	0	234652	5313	5041	4768	4496	4223	5177	4632	395	1430	500	3330	10	1	78501937	4412	-8.48	6.85	12	17.53	-663.00	821.00	6240	20240326	-9.94	1333	20231005	321.61	6240	-9.94	20240326	2050	174.15	20240102	6240	-9.94	20240326	1333	321.61	20231005	0.45	N	051980	500	395 억		665955	N	N	0	N	00	N
64	20240522	100501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5490	720	2	15.09	65750148920	11769265	326.84	5850	6150	5270	6200	3340	4770	5586.60	0.85	0	-261085	5313	5041	4768	4496	4223	5177	4632	395	1430	500	3330	10	1	78501937	4310	-8.28	6.69	12	14.99	-663.00	821.00	6240	20240326	-12.02	1333	20231005	311.85	6240	-12.02	20240326	2050	167.80	20240102	6240	-12.02	20240326	1333	311.85	20231005	0.45	N	051980	500	395 억		665955	N	N	0	N	00	N
65	20240522	090500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5900	1130	2	23.69	15790671060	2735723	75.97	5850	5900	5500	6200	3340	4770	5772.03	0.85	0	-497754	5313	5041	4768	4496	4223	5177	4632	395	1430	500	3330	10	1	78501937	4632	-8.90	7.19	12	3.48	-663.00	821.00	6240	20240326	-5.45	1333	20231005	342.61	6240	-5.45	20240326	2050	187.80	20240102	6240	-5.45	20240326	1333	342.61	20231005	0.45	N	051980	500	395 억		665955	N	N	0	N	00	N
66	20240521	160456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4770	165	2	3.58	17148807975	3578172	131.82	4680	5040	4495	5980	3225	4605	4792.65	0.32	0	430138	5301	4952	4731	4382	4161	4842	4272	395	1375	500	3220	5	1	78501937	3745	-7.19	5.81	12	4.56	-663.00	821.00	6240	20240326	-23.56	1333	20231005	257.84	6240	-23.56	20240326	2050	132.68	20240102	6240	-23.56	20240326	1333	257.84	20231005	0.42	N	051980	500	395 억		253560	N	N	0	N	00	N
67	20240521	150501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4860	255	2	5.54	13808773455	2867074	105.62	4680	5040	4495	5980	3225	4605	4816.34	0.32	0	72950	5301	4952	4731	4382	4161	4842	4272	395	1375	500	3220	5	1	78501937	3815	-7.33	5.92	12	3.65	-663.00	821.00	6240	20240326	-22.12	1333	20231005	264.59	6240	-22.12	20240326	2050	137.07	20240102	6240	-22.12	20240326	1333	264.59	20231005	0.42	N	051980	500	395 억		253560	N	N	0	N	00	N
68	20240521	140459	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4825	220	2	4.78	11593933435	2410537	88.81	4680	5040	4495	5980	3225	4605	4809.71	0.32	0	161520	5301	4952	4731	4382	4161	4842	4272	395	1375	500	3220	5	1	78501937	3788	-7.28	5.88	12	3.07	-663.00	821.00	6240	20240326	-22.68	1333	20231005	261.97	6240	-22.68	20240326	2050	135.37	20240102	6240	-22.68	20240326	1333	261.97	20231005	0.42	N	051980	500	395 억		253560	N	N	0	N	00	N
69	20240521	130500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4915	310	2	6.73	7436568600	1566545	57.71	4680	5040	4495	5980	3225	4605	4747.13	0.32	0	81138	5301	4952	4731	4382	4161	4842	4272	395	1375	500	3220	5	1	78501937	3858	-7.41	5.99	12	2.00	-663.00	821.00	6240	20240326	-21.23	1333	20231005	268.72	6240	-21.23	20240326	2050	139.76	20240102	6240	-21.23	20240326	1333	268.72	20231005	0.42	N	051980	500	395 억		253560	N	N	0	N	00	N
70	20240521	120500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4675	70	2	1.52	3333984070	726202	26.75	4680	4700	4495	5980	3225	4605	4590.98	0.32	0	5791	5301	4952	4731	4382	4161	4842	4272	395	1375	500	3220	5	1	78501937	3670	-7.05	5.69	12	0.93	-663.00	821.00	6240	20240326	-25.08	1333	20231005	250.71	6240	-25.08	20240326	2050	128.05	20240102	6240	-25.08	20240326	1333	250.71	20231005	0.42	N	051980	500	395 억		253560	N	N	0	N	00	N
71	20240521	110501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4600	-5	5	-0.11	2878342935	627370	23.11	4680	4700	4495	5980	3225	4605	4587.95	0.32	0	14426	5301	4952	4731	4382	4161	4842	4272	395	1375	500	3220	5	1	78501937	3611	-6.94	5.60	12	0.80	-663.00	821.00	6240	20240326	-26.28	1333	20231005	245.09	6240	-26.28	20240326	2050	124.39	20240102	6240	-26.28	20240326	1333	245.09	20231005	0.42	N	051980	500	395 억		253560	N	N	0	N	00	N
72	20240521	100500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4560	-45	5	-0.98	1556970275	341228	12.57	4680	4685	4495	5980	3225	4605	4562.82	0.32	0	57456	5301	4952	4731	4382	4161	4842	4272	395	1375	500	3220	5	1	78501937	3580	-6.88	5.55	12	0.43	-663.00	821.00	6240	20240326	-26.92	1333	20231005	242.09	6240	-26.92	20240326	2050	122.44	20240102	6240	-26.92	20240326	1333	242.09	20231005	0.42	N	051980	500	395 억		253560	N	N	0	N	00	N
73	20240521	090458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4550	-55	5	-1.19	200362125	43309	1.60	4680	4685	4550	5980	3225	4605	4626.44	0.32	0	-6808	5301	4952	4731	4382	4161	4842	4272	395	1375	500	3220	5	1	78501937	3572	-6.86	5.54	12	0.06	-663.00	821.00	6240	20240326	-27.08	1333	20231005	241.34	6240	-27.08	20240326	2050	121.95	20240102	6240	-27.08	20240326	1333	241.34	20231005	0.42	N	051980	500	395 억		253560	N	N	0	N	00	N
74	20240517	160500	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4845	400	2	9.00	11566401105	2475387	336.34	4400	4900	4275	5770	3115	4445	4672.47	0.30	0	152590	4678	4561	4483	4366	4288	4522	4327	395	1325	500	3110	5	1	78501937	3803	-7.31	5.90	12	3.15	-663.00	821.00	6240	20240326	-22.36	1333	20231005	263.47	6240	-22.36	20240326	2050	136.34	20240102	6240	-22.36	20240326	1333	263.47	20231005	0.44	N	051980	500	395 억		238201	N	N	0	N	00	N
75	20240517	150503	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4820	375	2	8.44	11166388220	2392623	325.10	4400	4900	4275	5770	3115	4445	4667.01	0.30	0	139909	4678	4561	4483	4366	4288	4522	4327	395	1325	500	3110	5	1	78501937	3784	-7.27	5.87	12	3.05	-663.00	821.00	6240	20240326	-22.76	1333	20231005	261.59	6240	-22.76	20240326	2050	135.12	20240102	6240	-22.76	20240326	1333	261.59	20231005	0.44	N	051980	500	395 억		238201	N	N	0	N	00	N
76	20240517	140456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4850	405	2	9.11	9954988535	2140520	290.84	4400	4900	4275	5770	3115	4445	4650.73	0.30	0	103904	4678	4561	4483	4366	4288	4522	4327	395	1325	500	3110	5	1	78501937	3807	-7.32	5.91	12	2.73	-663.00	821.00	6240	20240326	-22.28	1333	20231005	263.84	6240	-22.28	20240326	2050	136.59	20240102	6240	-22.28	20240326	1333	263.84	20231005	0.44	N	051980	500	395 억		238201	N	N	0	N	00	N
77	20240517	130453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4825	380	2	8.55	7676738635	1667879	226.62	4400	4860	4275	5770	3115	4445	4602.70	0.30	0	46194	4678	4561	4483	4366	4288	4522	4327	395	1325	500	3110	5	1	78501937	3788	-7.28	5.88	12	2.12	-663.00	821.00	6240	20240326	-22.68	1333	20231005	261.97	6240	-22.68	20240326	2050	135.37	20240102	6240	-22.68	20240326	1333	261.97	20231005	0.44	N	051980	500	395 억		238201	N	N	0	N	00	N
78	20240517	120454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4695	250	2	5.62	4451897225	989792	134.49	4400	4730	4275	5770	3115	4445	4497.81	0.30	0	-35959	4678	4561	4483	4366	4288	4522	4327	395	1325	500	3110	5	1	78501937	3686	-7.08	5.72	12	1.26	-663.00	821.00	6240	20240326	-24.76	1333	20231005	252.21	6240	-24.76	20240326	2050	129.02	20240102	6240	-24.76	20240326	1333	252.21	20231005	0.44	N	051980	500	395 억		238201	N	N	0	N	00	N
79	20240517	110455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4405	-40	5	-0.90	1910069580	439319	59.69	4400	4445	4275	5770	3115	4445	4347.80	0.30	0	-46641	4678	4561	4483	4366	4288	4522	4327	395	1325	500	3110	5	1	78501937	3458	-6.64	5.37	12	0.56	-663.00	821.00	6240	20240326	-29.41	1333	20231005	230.46	6240	-29.41	20240326	2050	114.88	20240102	6240	-29.41	20240326	1333	230.46	20231005	0.44	N	051980	500	395 억		238201	N	N	0	N	00	N
80	20240517	100451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4410	-35	5	-0.79	1565110095	360807	49.02	4400	4435	4275	5770	3115	4445	4337.80	0.30	0	-33849	4678	4561	4483	4366	4288	4522	4327	395	1325	500	3110	5	1	78501937	3462	-6.65	5.37	12	0.46	-663.00	821.00	6240	20240326	-29.33	1333	20231005	230.83	6240	-29.33	20240326	2050	115.12	20240102	6240	-29.33	20240326	1333	230.83	20231005	0.44	N	051980	500	395 억		238201	N	N	0	N	00	N
81	20240517	090455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4360	-85	5	-1.91	158343605	36553	4.97	4400	4400	4275	5770	3115	4445	4331.89	0.30	0	1140	4678	4561	4483	4366	4288	4522	4327	395	1325	500	3110	5	1	78501937	3423	-6.58	5.31	12	0.05	-663.00	821.00	6240	20240326	-30.13	1333	20231005	227.08	6240	-30.13	20240326	2050	112.68	20240102	6240	-30.13	20240326	1333	227.08	20231005	0.44	N	051980	500	395 억		238201	N	N	0	N	00	N
82	20240516	160452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4445	-15	5	-0.34	3264439125	725914	51.48	4465	4600	4405	5790	3125	4460	4497.01	0.37	0	-50153	4753	4606	4398	4251	4043	4680	4325	395	1330	500	3120	5	1	78501937	3489	-6.70	5.41	12	0.92	-663.00	821.00	6240	20240326	-28.77	1333	20231005	233.46	6240	-28.77	20240326	2050	116.83	20240102	6240	-28.77	20240326	1333	233.46	20231005	0.42	N	051980	500	395 억		287139	N	N	0	N	00	N
83	20240516	150450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4470	10	2	0.22	3063118055	680760	48.28	4465	4600	4405	5790	3125	4460	4499.56	0.37	0	-60213	4753	4606	4398	4251	4043	4680	4325	395	1330	500	3120	5	1	78501937	3509	-6.74	5.44	12	0.87	-663.00	821.00	6240	20240326	-28.37	1333	20231005	235.33	6240	-28.37	20240326	2050	118.05	20240102	6240	-28.37	20240326	1333	235.33	20231005	0.42	N	051980	500	395 억		287139	N	N	0	N	00	N
84	20240516	140454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4420	-40	5	-0.90	2645015105	587209	41.65	4465	4600	4405	5790	3125	4460	4504.38	0.37	0	-46990	4753	4606	4398	4251	4043	4680	4325	395	1330	500	3120	5	1	78501937	3470	-6.67	5.38	12	0.75	-663.00	821.00	6240	20240326	-29.17	1333	20231005	231.58	6240	-29.17	20240326	2050	115.61	20240102	6240	-29.17	20240326	1333	231.58	20231005	0.42	N	051980	500	395 억		287139	N	N	0	N	00	N
85	20240516	130453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4450	-10	5	-0.22	2462475865	546024	38.72	4465	4600	4405	5790	3125	4460	4509.83	0.37	0	-47259	4753	4606	4398	4251	4043	4680	4325	395	1330	500	3120	5	1	78501937	3493	-6.71	5.42	12	0.70	-663.00	821.00	6240	20240326	-28.69	1333	20231005	233.83	6240	-28.69	20240326	2050	117.07	20240102	6240	-28.69	20240326	1333	233.83	20231005	0.42	N	051980	500	395 억		287139	N	N	0	N	00	N
86	20240516	120450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4475	15	2	0.34	2212399250	489687	34.73	4465	4600	4405	5790	3125	4460	4517.99	0.37	0	-45635	4753	4606	4398	4251	4043	4680	4325	395	1330	500	3120	5	1	78501937	3513	-6.75	5.45	12	0.62	-663.00	821.00	6240	20240326	-28.29	1333	20231005	235.71	6240	-28.29	20240326	2050	118.29	20240102	6240	-28.29	20240326	1333	235.71	20231005	0.42	N	051980	500	395 억		287139	N	N	0	N	00	N
87	20240516	110449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4465	5	2	0.11	1786846875	394794	28.00	4465	4600	4405	5790	3125	4460	4526.02	0.37	0	-40749	4753	4606	4398	4251	4043	4680	4325	395	1330	500	3120	5	1	78501937	3505	-6.73	5.44	12	0.50	-663.00	821.00	6240	20240326	-28.45	1333	20231005	234.96	6240	-28.45	20240326	2050	117.80	20240102	6240	-28.45	20240326	1333	234.96	20231005	0.42	N	051980	500	395 억		287139	N	N	0	N	00	N
88	20240516	100450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4465	5	2	0.11	1566185645	345383	24.49	4465	4600	4405	5790	3125	4460	4534.63	0.37	0	-37986	4753	4606	4398	4251	4043	4680	4325	395	1330	500	3120	5	1	78501937	3505	-6.73	5.44	12	0.44	-663.00	821.00	6240	20240326	-28.45	1333	20231005	234.96	6240	-28.45	20240326	2050	117.80	20240102	6240	-28.45	20240326	1333	234.96	20231005	0.42	N	051980	500	395 억		287139	N	N	0	N	00	N
89	20240516	090451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4490	30	2	0.67	223762115	49820	3.53	4465	4550	4445	5790	3125	4460	4491.41	0.37	0	-16984	4753	4606	4398	4251	4043	4680	4325	395	1330	500	3120	5	1	78501937	3525	-6.77	5.47	12	0.06	-663.00	821.00	6240	20240326	-28.04	1333	20231005	236.83	6240	-28.04	20240326	2050	119.02	20240102	6240	-28.04	20240326	1333	236.83	20231005	0.42	N	051980	500	395 억		287139	N	N	0	N	00	N
90	20240514	160456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4460	170	2	3.96	6116167765	1405193	89.36	4330	4545	4190	5570	3005	4290	4352.47	0.37	0	-3783	4753	4521	4368	4136	3983	4445	4060	395	1280	500	3000	5	1	78501937	3501	-6.73	5.43	12	1.79	-663.00	821.00	6240	20240326	-28.53	1333	20231005	234.58	6240	-28.53	20240326	2050	117.56	20240102	6240	-28.53	20240326	1333	234.58	20231005	0.41	N	051980	500	395 억		289373	N	N	0	N	00	N
91	20240514	150458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4435	145	2	3.38	5959540605	1370031	87.13	4330	4545	4190	5570	3005	4290	4349.93	0.37	0	3296	4753	4521	4368	4136	3983	4445	4060	395	1280	500	3000	5	1	78501937	3482	-6.69	5.40	12	1.75	-663.00	821.00	6240	20240326	-28.93	1333	20231005	232.71	6240	-28.93	20240326	2050	116.34	20240102	6240	-28.93	20240326	1333	232.71	20231005	0.41	N	051980	500	395 억		289373	N	N	0	N	00	N
92	20240514	140456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4450	160	2	3.73	5651995010	1301128	82.74	4330	4545	4190	5570	3005	4290	4343.92	0.37	0	13506	4753	4521	4368	4136	3983	4445	4060	395	1280	500	3000	5	1	78501937	3493	-6.71	5.42	12	1.66	-663.00	821.00	6240	20240326	-28.69	1333	20231005	233.83	6240	-28.69	20240326	2050	117.07	20240102	6240	-28.69	20240326	1333	233.83	20231005	0.41	N	051980	500	395 억		289373	N	N	0	N	00	N
93	20240514	130457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4430	140	2	3.26	3927493850	915376	58.21	4330	4450	4190	5570	3005	4290	4290.58	0.37	0	29226	4753	4521	4368	4136	3983	4445	4060	395	1280	500	3000	5	1	78501937	3478	-6.68	5.40	12	1.17	-663.00	821.00	6240	20240326	-29.01	1333	20231005	232.33	6240	-29.01	20240326	2050	116.10	20240102	6240	-29.01	20240326	1333	232.33	20231005	0.41	N	051980	500	395 억		289373	N	N	0	N	00	N
94	20240514	120455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4225	-65	5	-1.52	2176630200	511173	32.51	4330	4380	4210	5570	3005	4290	4258.11	0.37	0	-19177	4753	4521	4368	4136	3983	4445	4060	395	1280	500	3000	5	1	78501937	3317	-6.37	5.15	12	0.65	-663.00	821.00	6240	20240326	-32.29	1333	20231005	216.95	6240	-32.29	20240326	2050	106.10	20240102	6240	-32.29	20240326	1333	216.95	20231005	0.41	N	051980	500	395 억		289373	N	N	0	N	00	N
95	20240514	110455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4220	-70	5	-1.63	1872867300	439239	27.93	4330	4380	4210	5570	3005	4290	4263.89	0.37	0	-15327	4753	4521	4368	4136	3983	4445	4060	395	1280	500	3000	5	1	78501937	3313	-6.37	5.14	12	0.56	-663.00	821.00	6240	20240326	-32.37	1333	20231005	216.58	6240	-32.37	20240326	2050	105.85	20240102	6240	-32.37	20240326	1333	216.58	20231005	0.41	N	051980	500	395 억		289373	N	N	0	N	00	N
96	20240514	100455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4260	-30	5	-0.70	941165925	219273	13.94	4330	4380	4240	5570	3005	4290	4292.21	0.37	0	-40309	4753	4521	4368	4136	3983	4445	4060	395	1280	500	3000	5	1	78501937	3344	-6.43	5.19	12	0.28	-663.00	821.00	6240	20240326	-31.73	1333	20231005	219.58	6240	-31.73	20240326	2050	107.80	20240102	6240	-31.73	20240326	1333	219.58	20231005	0.41	N	051980	500	395 억		289373	N	N	0	N	00	N
97	20240514	090455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4325	35	2	0.82	141500785	32630	2.08	4330	4380	4300	5570	3005	4290	4336.52	0.37	0	-9387	4753	4521	4368	4136	3983	4445	4060	395	1280	500	3000	5	1	78501937	3395	-6.52	5.27	12	0.04	-663.00	821.00	6240	20240326	-30.69	1333	20231005	224.46	6240	-30.69	20240326	2050	110.98	20240102	6240	-30.69	20240326	1333	224.46	20231005	0.41	N	051980	500	395 억		289373	N	N	0	N	00	N
98	20240513	160455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4290	-260	5	-5.71	6810448665	1570160	115.60	4545	4600	4215	5910	3185	4550	4337.47	0.19	0	144378	4923	4736	4558	4371	4193	4647	4282	395	1360	500	3180	5	1	78501937	3368	-6.47	5.23	12	2.00	-663.00	821.00	6240	20240326	-31.25	1333	20231005	221.83	6240	-31.25	20240326	2050	109.27	20240102	6240	-31.25	20240326	1333	221.83	20231005	0.39	N	051980	500	395 억		152095	N	N	0	N	00	N
99	20240513	150456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4310	-240	5	-5.27	6534767205	1505866	110.87	4545	4600	4215	5910	3185	4550	4339.54	0.19	0	157231	4923	4736	4558	4371	4193	4647	4282	395	1360	500	3180	5	1	78501937	3383	-6.50	5.25	12	1.92	-663.00	821.00	6240	20240326	-30.93	1333	20231005	223.33	6240	-30.93	20240326	2050	110.24	20240102	6240	-30.93	20240326	1333	223.33	20231005	0.39	N	051980	500	395 억		152095	N	N	0	N	00	N
100	20240513	140455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4315	-235	5	-5.16	5616650390	1291955	95.12	4545	4600	4215	5910	3185	4550	4347.40	0.19	0	154649	4923	4736	4558	4371	4193	4647	4282	395	1360	500	3180	5	1	78501937	3387	-6.51	5.26	12	1.65	-663.00	821.00	6240	20240326	-30.85	1333	20231005	223.71	6240	-30.85	20240326	2050	110.49	20240102	6240	-30.85	20240326	1333	223.71	20231005	0.39	N	051980	500	395 억		152095	N	N	0	N	00	N
101	20240513	130454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4305	-245	5	-5.38	5089873745	1169648	86.11	4545	4600	4215	5910	3185	4550	4351.63	0.19	0	156527	4923	4736	4558	4371	4193	4647	4282	395	1360	500	3180	5	1	78501937	3380	-6.49	5.24	12	1.49	-663.00	821.00	6240	20240326	-31.01	1333	20231005	222.96	6240	-31.01	20240326	2050	110.00	20240102	6240	-31.01	20240326	1333	222.96	20231005	0.39	N	051980	500	395 억		152095	N	N	0	N	00	N
102	20240513	120455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4335	-215	5	-4.73	4646532370	1067018	78.56	4545	4600	4215	5910	3185	4550	4354.69	0.19	0	160591	4923	4736	4558	4371	4193	4647	4282	395	1360	500	3180	5	1	78501937	3403	-6.54	5.28	12	1.36	-663.00	821.00	6240	20240326	-30.53	1333	20231005	225.21	6240	-30.53	20240326	2050	111.46	20240102	6240	-30.53	20240326	1333	225.21	20231005	0.39	N	051980	500	395 억		152095	N	N	0	N	00	N
103	20240513	110454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4305	-245	5	-5.38	4107285330	942850	69.42	4545	4600	4215	5910	3185	4550	4356.24	0.19	0	181560	4923	4736	4558	4371	4193	4647	4282	395	1360	500	3180	5	1	78501937	3380	-6.49	5.24	12	1.20	-663.00	821.00	6240	20240326	-31.01	1333	20231005	222.96	6240	-31.01	20240326	2050	110.00	20240102	6240	-31.01	20240326	1333	222.96	20231005	0.39	N	051980	500	395 억		152095	N	N	0	N	00	N
104	20240513	100455	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4400	-150	5	-3.30	1335480335	297587	21.91	4545	4600	4360	5910	3185	4550	4487.70	0.19	0	12131	4923	4736	4558	4371	4193	4647	4282	395	1360	500	3180	5	1	78501937	3454	-6.64	5.36	12	0.38	-663.00	821.00	6240	20240326	-29.49	1333	20231005	230.08	6240	-29.49	20240326	2050	114.63	20240102	6240	-29.49	20240326	1333	230.08	20231005	0.39	N	051980	500	395 억		152095	N	N	0	N	00	N
105	20240513	090456	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4565	15	2	0.33	145402640	31823	2.34	4545	4600	4535	5910	3185	4550	4569.11	0.19	0	1136	4923	4736	4558	4371	4193	4647	4282	395	1360	500	3180	5	1	78501937	3584	-6.89	5.56	12	0.04	-663.00	821.00	6240	20240326	-26.84	1333	20231005	242.46	6240	-26.84	20240326	2050	122.68	20240102	6240	-26.84	20240326	1333	242.46	20231005	0.39	N	051980	500	395 억		152095	N	N	0	N	00	N
106	20240510	160441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4550	-160	5	-3.40	6177622555	1348671	95.63	4710	4745	4380	6120	3300	4710	4580.56	0.27	0	-61887	5023	4866	4788	4631	4553	4827	4592	395	1410	500	3290	5	1	78501937	3572	-6.86	5.54	12	1.72	-663.00	821.00	6240	20240326	-27.08	1333	20231005	241.34	6240	-27.08	20240326	2050	121.95	20240102	6240	-27.08	20240326	1333	241.34	20231005	0.41	N	051980	500	395 억		213676	N	N	0	N	00	N
107	20240510	150445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4550	-160	5	-3.40	5771068415	1259060	89.28	4710	4745	4380	6120	3300	4710	4583.61	0.27	0	-43560	5023	4866	4788	4631	4553	4827	4592	395	1410	500	3290	5	1	78501937	3572	-6.86	5.54	12	1.60	-663.00	821.00	6240	20240326	-27.08	1333	20231005	241.34	6240	-27.08	20240326	2050	121.95	20240102	6240	-27.08	20240326	1333	241.34	20231005	0.41	N	051980	500	395 억		213676	N	N	0	N	00	N
108	20240510	140446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4605	-105	5	-2.23	5284655635	1152771	81.74	4710	4745	4380	6120	3300	4710	4584.28	0.27	0	-42543	5023	4866	4788	4631	4553	4827	4592	395	1410	500	3290	5	1	78501937	3615	-6.95	5.61	12	1.47	-663.00	821.00	6240	20240326	-26.20	1333	20231005	245.46	6240	-26.20	20240326	2050	124.63	20240102	6240	-26.20	20240326	1333	245.46	20231005	0.41	N	051980	500	395 억		213676	N	N	0	N	00	N
109	20240510	130441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4560	-150	5	-3.18	5019580070	1094877	77.64	4710	4745	4380	6120	3300	4710	4584.58	0.27	0	-47663	5023	4866	4788	4631	4553	4827	4592	395	1410	500	3290	5	1	78501937	3580	-6.88	5.55	12	1.39	-663.00	821.00	6240	20240326	-26.92	1333	20231005	242.09	6240	-26.92	20240326	2050	122.44	20240102	6240	-26.92	20240326	1333	242.09	20231005	0.41	N	051980	500	395 억		213676	N	N	0	N	00	N
110	20240510	120441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4555	-155	5	-3.29	4591551730	1000671	70.96	4710	4745	4380	6120	3300	4710	4588.45	0.27	0	-53818	5023	4866	4788	4631	4553	4827	4592	395	1410	500	3290	5	1	78501937	3576	-6.87	5.55	12	1.27	-663.00	821.00	6240	20240326	-27.00	1333	20231005	241.71	6240	-27.00	20240326	2050	122.20	20240102	6240	-27.00	20240326	1333	241.71	20231005	0.41	N	051980	500	395 억		213676	N	N	0	N	00	N
111	20240510	110443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4530	-180	5	-3.82	4302918305	937187	66.46	4710	4745	4380	6120	3300	4710	4591.28	0.27	0	-60539	5023	4866	4788	4631	4553	4827	4592	395	1410	500	3290	5	1	78501937	3556	-6.83	5.52	12	1.19	-663.00	821.00	6240	20240326	-27.40	1333	20231005	239.83	6240	-27.40	20240326	2050	120.98	20240102	6240	-27.40	20240326	1333	239.83	20231005	0.41	N	051980	500	395 억		213676	N	N	0	N	00	N
112	20240510	100443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4540	-170	5	-3.61	3260077785	706531	50.10	4710	4745	4380	6120	3300	4710	4614.17	0.27	0	-44279	5023	4866	4788	4631	4553	4827	4592	395	1410	500	3290	5	1	78501937	3564	-6.85	5.53	12	0.90	-663.00	821.00	6240	20240326	-27.24	1333	20231005	240.59	6240	-27.24	20240326	2050	121.46	20240102	6240	-27.24	20240326	1333	240.59	20231005	0.41	N	051980	500	395 억		213676	N	N	0	N	00	N
113	20240510	090444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4635	-75	5	-1.59	278676845	59636	4.23	4710	4740	4625	6120	3300	4710	4672.83	0.27	0	-16685	5023	4866	4788	4631	4553	4827	4592	395	1410	500	3290	5	1	78501937	3639	-6.99	5.65	12	0.08	-663.00	821.00	6240	20240326	-25.72	1333	20231005	247.71	6240	-25.72	20240326	2050	126.10	20240102	6240	-25.72	20240326	1333	247.71	20231005	0.41	N	051980	500	395 억		213676	N	N	0	N	00	N
114	20240509	160451	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4710	-165	5	-3.38	6796791355	1400330	201.32	4870	4945	4710	6330	3415	4875	4854.05	0.26	0	10027	5031	4952	4881	4802	4731	4917	4767	395	1455	500	3410	5	1	78501937	3697	-7.10	5.74	12	1.78	-663.00	821.00	6240	20240326	-24.52	1333	20231005	253.34	6240	-24.52	20240326	2050	129.76	20240102	6240	-24.52	20240326	1333	253.34	20231005	0.37	N	051980	500	395 억		201412	N	N	0	N	00	N
115	20240509	150453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4785	-90	5	-1.85	6050421990	1242954	178.70	4870	4945	4755	6330	3415	4875	4867.78	0.26	0	17086	5031	4952	4881	4802	4731	4917	4767	395	1455	500	3410	5	1	78501937	3756	-7.22	5.83	12	1.58	-663.00	821.00	6240	20240326	-23.32	1333	20231005	258.96	6240	-23.32	20240326	2050	133.41	20240102	6240	-23.32	20240326	1333	258.96	20231005	0.37	N	051980	500	395 억		201412	N	N	0	N	00	N
116	20240509	140444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4845	-30	5	-0.62	5261069945	1077925	154.97	4870	4945	4795	6330	3415	4875	4880.74	0.26	0	57524	5031	4952	4881	4802	4731	4917	4767	395	1455	500	3410	5	1	78501937	3803	-7.31	5.90	12	1.37	-663.00	821.00	6240	20240326	-22.36	1333	20231005	263.47	6240	-22.36	20240326	2050	136.34	20240102	6240	-22.36	20240326	1333	263.47	20231005	0.37	N	051980	500	395 억		201412	N	N	0	N	00	N
117	20240509	130445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4810	-65	5	-1.33	4829762235	988195	142.07	4870	4945	4810	6330	3415	4875	4887.46	0.26	0	62371	5031	4952	4881	4802	4731	4917	4767	395	1455	500	3410	5	1	78501937	3776	-7.25	5.86	12	1.26	-663.00	821.00	6240	20240326	-22.92	1333	20231005	260.84	6240	-22.92	20240326	2050	134.63	20240102	6240	-22.92	20240326	1333	260.84	20231005	0.37	N	051980	500	395 억		201412	N	N	0	N	00	N
118	20240509	120444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4870	-5	5	-0.10	4036304650	824547	118.54	4870	4945	4840	6330	3415	4875	4895.18	0.26	0	82458	5031	4952	4881	4802	4731	4917	4767	395	1455	500	3410	5	1	78501937	3823	-7.35	5.93	12	1.05	-663.00	821.00	6240	20240326	-21.96	1333	20231005	265.34	6240	-21.96	20240326	2050	137.56	20240102	6240	-21.96	20240326	1333	265.34	20231005	0.37	N	051980	500	395 억		201412	N	N	0	N	00	N
119	20240509	110435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4885	10	2	0.21	3564207955	727753	104.63	4870	4945	4840	6330	3415	4875	4897.55	0.26	0	92186	5031	4952	4881	4802	4731	4917	4767	395	1455	500	3410	5	1	78501937	3835	-7.37	5.95	12	0.93	-663.00	821.00	6240	20240326	-21.71	1333	20231005	266.47	6240	-21.71	20240326	2050	138.29	20240102	6240	-21.71	20240326	1333	266.47	20231005	0.37	N	051980	500	395 억		201412	N	N	0	N	00	N
120	20240509	100437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4905	30	2	0.62	2157303920	440899	63.39	4870	4945	4840	6330	3415	4875	4892.97	0.26	0	58320	5031	4952	4881	4802	4731	4917	4767	395	1455	500	3410	5	1	78501937	3851	-7.40	5.97	12	0.56	-663.00	821.00	6240	20240326	-21.39	1333	20231005	267.97	6240	-21.39	20240326	2050	139.27	20240102	6240	-21.39	20240326	1333	267.97	20231005	0.37	N	051980	500	395 억		201412	N	N	0	N	00	N
121	20240509	090435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4875	0	3	0.00	112709455	23172	3.33	4870	4875	4845	6330	3415	4875	4864.04	0.26	0	683	5031	4952	4881	4802	4731	4917	4767	395	1455	500	3410	5	1	78501937	3827	-7.35	5.94	12	0.03	-663.00	821.00	6240	20240326	-21.88	1333	20231005	265.72	6240	-21.88	20240326	2050	137.80	20240102	6240	-21.88	20240326	1333	265.72	20231005	0.37	N	051980	500	395 억		201412	N	N	0	N	00	N
122	20240508	160434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4875	-95	5	-1.91	3373608035	690814	33.06	4960	4960	4810	6460	3480	4970	4883.44	0.21	0	29789	5293	5131	4958	4796	4623	5045	4710	395	1490	500	3470	5	1	78501937	3827	-7.35	5.94	12	0.88	-663.00	821.00	6240	20240326	-21.88	1333	20231005	265.72	6240	-21.88	20240326	2050	137.80	20240102	6240	-21.88	20240326	1333	265.72	20231005	0.40	N	051980	500	395 억		168721	N	N	0	N	00	N
123	20240508	150439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4890	-80	5	-1.61	3203785175	656029	31.40	4960	4960	4810	6460	3480	4970	4883.51	0.21	0	29337	5293	5131	4958	4796	4623	5045	4710	395	1490	500	3470	5	1	78501937	3839	-7.38	5.96	12	0.84	-663.00	821.00	6240	20240326	-21.63	1333	20231005	266.84	6240	-21.63	20240326	2050	138.54	20240102	6240	-21.63	20240326	1333	266.84	20231005	0.40	N	051980	500	395 억		168721	N	N	0	N	00	N
124	20240508	140433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4865	-105	5	-2.11	2962801200	606655	29.04	4960	4960	4810	6460	3480	4970	4883.73	0.21	0	27523	5293	5131	4958	4796	4623	5045	4710	395	1490	500	3470	5	1	78501937	3819	-7.34	5.93	12	0.77	-663.00	821.00	6240	20240326	-22.04	1333	20231005	264.97	6240	-22.04	20240326	2050	137.32	20240102	6240	-22.04	20240326	1333	264.97	20231005	0.40	N	051980	500	395 억		168721	N	N	0	N	00	N
125	20240508	130432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4865	-105	5	-2.11	2507339065	512806	24.54	4960	4960	4810	6460	3480	4970	4889.33	0.21	0	25279	5293	5131	4958	4796	4623	5045	4710	395	1490	500	3470	5	1	78501937	3819	-7.34	5.93	12	0.65	-663.00	821.00	6240	20240326	-22.04	1333	20231005	264.97	6240	-22.04	20240326	2050	137.32	20240102	6240	-22.04	20240326	1333	264.97	20231005	0.40	N	051980	500	395 억		168721	N	N	0	N	00	N
126	20240508	120434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4865	-105	5	-2.11	2324239655	475181	22.74	4960	4960	4810	6460	3480	4970	4891.15	0.21	0	27198	5293	5131	4958	4796	4623	5045	4710	395	1490	500	3470	5	1	78501937	3819	-7.34	5.93	12	0.61	-663.00	821.00	6240	20240326	-22.04	1333	20231005	264.97	6240	-22.04	20240326	2050	137.32	20240102	6240	-22.04	20240326	1333	264.97	20231005	0.40	N	051980	500	395 억		168721	N	N	0	N	00	N
127	20240508	110508	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4880	-90	5	-1.81	2116425710	432484	20.70	4960	4960	4810	6460	3480	4970	4893.52	0.21	0	29020	5293	5131	4958	4796	4623	5045	4710	395	1490	500	3470	5	1	78501937	3831	-7.36	5.94	12	0.55	-663.00	821.00	6240	20240326	-21.79	1333	20231005	266.09	6240	-21.79	20240326	2050	138.05	20240102	6240	-21.79	20240326	1333	266.09	20231005	0.40	N	051980	500	395 억		168721	N	N	0	N	00	N
128	20240508	100440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4870	-100	5	-2.01	1268311205	259129	12.40	4960	4960	4810	6460	3480	4970	4894.30	0.21	0	-11796	5293	5131	4958	4796	4623	5045	4710	395	1490	500	3470	5	1	78501937	3823	-7.35	5.93	12	0.33	-663.00	821.00	6240	20240326	-21.96	1333	20231005	265.34	6240	-21.96	20240326	2050	137.56	20240102	6240	-21.96	20240326	1333	265.34	20231005	0.40	N	051980	500	395 억		168721	N	N	0	N	00	N
129	20240508	090437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4835	-135	5	-2.72	371776015	76095	3.64	4960	4960	4810	6460	3480	4970	4884.86	0.21	0	11295	5293	5131	4958	4796	4623	5045	4710	395	1490	500	3470	5	1	78501937	3796	-7.29	5.89	12	0.10	-663.00	821.00	6240	20240326	-22.52	1333	20231005	262.72	6240	-22.52	20240326	2050	135.85	20240102	6240	-22.52	20240326	1333	262.72	20231005	0.40	N	051980	500	395 억		168721	N	N	0	N	00	N
130	20240503	160445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5010	180	2	3.73	7691775620	1558759	97.50	4920	5110	4805	6270	3385	4830	4934.41	0.34	0	166454	5140	4985	4835	4680	4530	5062	4757	395	1440	500	3380	10	1	78501937	3933	-7.56	6.10	12	1.99	-663.00	821.00	6240	20240326	-19.71	1333	20231005	275.84	6240	-19.71	20240326	2050	144.39	20240102	6240	-19.71	20240326	1333	275.84	20231005	0.42	N	051980	500	395 억		269780	N	N	0	N	00	N
131	20240503	150446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4975	145	2	3.00	5502852580	1123658	70.29	4920	5020	4805	6270	3385	4830	4897.27	0.34	0	-33815	5140	4985	4835	4680	4530	5062	4757	395	1440	500	3380	5	1	78501937	3905	-7.50	6.06	12	1.43	-663.00	821.00	6240	20240326	-20.27	1333	20231005	273.22	6240	-20.27	20240326	2050	142.68	20240102	6240	-20.27	20240326	1333	273.22	20231005	0.42	N	051980	500	395 억		269780	N	N	0	N	00	N
132	20240503	140446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4850	20	2	0.41	4350376975	889438	55.64	4920	5020	4805	6270	3385	4830	4891.15	0.34	0	-83340	5140	4985	4835	4680	4530	5062	4757	395	1440	500	3380	5	1	78501937	3807	-7.32	5.91	12	1.13	-663.00	821.00	6240	20240326	-22.28	1333	20231005	263.84	6240	-22.28	20240326	2050	136.59	20240102	6240	-22.28	20240326	1333	263.84	20231005	0.42	N	051980	500	395 억		269780	N	N	0	N	00	N
133	20240503	130446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4845	15	2	0.31	4104157800	838561	52.45	4920	5020	4805	6270	3385	4830	4894.29	0.34	0	-82938	5140	4985	4835	4680	4530	5062	4757	395	1440	500	3380	5	1	78501937	3803	-7.31	5.90	12	1.07	-663.00	821.00	6240	20240326	-22.36	1333	20231005	263.47	6240	-22.36	20240326	2050	136.34	20240102	6240	-22.36	20240326	1333	263.47	20231005	0.42	N	051980	500	395 억		269780	N	N	0	N	00	N
134	20240503	120445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4850	20	2	0.41	3867752125	789812	49.40	4920	5020	4805	6270	3385	4830	4897.05	0.34	0	-85196	5140	4985	4835	4680	4530	5062	4757	395	1440	500	3380	5	1	78501937	3807	-7.32	5.91	12	1.01	-663.00	821.00	6240	20240326	-22.28	1333	20231005	263.84	6240	-22.28	20240326	2050	136.59	20240102	6240	-22.28	20240326	1333	263.84	20231005	0.42	N	051980	500	395 억		269780	N	N	0	N	00	N
135	20240503	110444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4825	-5	5	-0.10	3573939745	729083	45.60	4920	5020	4805	6270	3385	4830	4901.97	0.34	0	-83235	5140	4985	4835	4680	4530	5062	4757	395	1440	500	3380	5	1	78501937	3788	-7.28	5.88	12	0.93	-663.00	821.00	6240	20240326	-22.68	1333	20231005	261.97	6240	-22.68	20240326	2050	135.37	20240102	6240	-22.68	20240326	1333	261.97	20231005	0.42	N	051980	500	395 억		269780	N	N	0	N	00	N
136	20240503	100442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4845	15	2	0.31	1484046690	304987	19.08	4920	4930	4805	6270	3385	4830	4865.93	0.34	0	-31083	5140	4985	4835	4680	4530	5062	4757	395	1440	500	3380	5	1	78501937	3803	-7.31	5.90	12	0.39	-663.00	821.00	6240	20240326	-22.36	1333	20231005	263.47	6240	-22.36	20240326	2050	136.34	20240102	6240	-22.36	20240326	1333	263.47	20231005	0.42	N	051980	500	395 억		269780	N	N	0	N	00	N
137	20240503	090441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4855	25	2	0.52	120814210	24837	1.55	4920	4920	4805	6270	3385	4830	4864.28	0.34	0	-16491	5140	4985	4835	4680	4530	5062	4757	395	1440	500	3380	5	1	78501937	3811	-7.32	5.91	12	0.03	-663.00	821.00	6240	20240326	-22.20	1333	20231005	264.22	6240	-22.20	20240326	2050	136.83	20240102	6240	-22.20	20240326	1333	264.22	20231005	0.42	N	051980	500	395 억		269780	N	N	0	N	00	N
138	20240502	160440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4830	20	2	0.42	7710915215	1594303	78.22	4815	4990	4685	6250	3370	4810	4836.55	0.44	0	-81838	5216	5012	4746	4542	4276	5115	4645	395	1440	500	3360	5	1	78501937	3792	-7.29	5.88	12	2.03	-663.00	821.00	6240	20240326	-22.60	1333	20231005	262.34	6240	-22.60	20240326	2050	135.61	20240102	6240	-22.60	20240326	1333	262.34	20231005	0.40	N	051980	500	395 억		343537	N	N	0	N	00	N
139	20240502	150442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4835	25	2	0.52	7474451265	1545380	75.82	4815	4990	4685	6250	3370	4810	4836.64	0.44	0	-80357	5216	5012	4746	4542	4276	5115	4645	395	1440	500	3360	5	1	78501937	3796	-7.29	5.89	12	1.97	-663.00	821.00	6240	20240326	-22.52	1333	20231005	262.72	6240	-22.52	20240326	2050	135.85	20240102	6240	-22.52	20240326	1333	262.72	20231005	0.40	N	051980	500	395 억		343537	N	N	0	N	00	N
140	20240502	140439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4825	15	2	0.31	7129961790	1474089	72.32	4815	4990	4685	6250	3370	4810	4836.86	0.44	0	-79480	5216	5012	4746	4542	4276	5115	4645	395	1440	500	3360	5	1	78501937	3788	-7.28	5.88	12	1.88	-663.00	821.00	6240	20240326	-22.68	1333	20231005	261.97	6240	-22.68	20240326	2050	135.37	20240102	6240	-22.68	20240326	1333	261.97	20231005	0.40	N	051980	500	395 억		343537	N	N	0	N	00	N
141	20240502	130438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4810	0	3	0.00	6495642090	1342826	65.88	4815	4990	4685	6250	3370	4810	4837.29	0.44	0	-97175	5216	5012	4746	4542	4276	5115	4645	395	1440	500	3360	5	1	78501937	3776	-7.25	5.86	12	1.71	-663.00	821.00	6240	20240326	-22.92	1333	20231005	260.84	6240	-22.92	20240326	2050	134.63	20240102	6240	-22.92	20240326	1333	260.84	20231005	0.40	N	051980	500	395 억		343537	N	N	0	N	00	N
142	20240502	120437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4795	-15	5	-0.31	5545042630	1146571	56.25	4815	4990	4685	6250	3370	4810	4836.20	0.44	0	-98885	5216	5012	4746	4542	4276	5115	4645	395	1440	500	3360	5	1	78501937	3764	-7.23	5.84	12	1.46	-663.00	821.00	6240	20240326	-23.16	1333	20231005	259.71	6240	-23.16	20240326	2050	133.90	20240102	6240	-23.16	20240326	1333	259.71	20231005	0.40	N	051980	500	395 억		343537	N	N	0	N	00	N
143	20240502	110437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4760	-50	5	-1.04	5177272295	1069917	52.49	4815	4990	4685	6250	3370	4810	4838.95	0.44	0	-95127	5216	5012	4746	4542	4276	5115	4645	395	1440	500	3360	5	1	78501937	3737	-7.18	5.80	12	1.36	-663.00	821.00	6240	20240326	-23.72	1333	20231005	257.09	6240	-23.72	20240326	2050	132.20	20240102	6240	-23.72	20240326	1333	257.09	20231005	0.40	N	051980	500	395 억		343537	N	N	0	N	00	N
144	20240502	100437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4745	-65	5	-1.35	4116717645	847390	41.58	4815	4990	4735	6250	3370	4810	4858.12	0.44	0	-91977	5216	5012	4746	4542	4276	5115	4645	395	1440	500	3360	5	1	78501937	3725	-7.16	5.78	12	1.08	-663.00	821.00	6240	20240326	-23.96	1333	20231005	255.96	6240	-23.96	20240326	2050	131.46	20240102	6240	-23.96	20240326	1333	255.96	20231005	0.40	N	051980	500	395 억		343537	N	N	0	N	00	N
145	20240502	090437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4860	50	2	1.04	545821955	113228	5.56	4815	4870	4785	6250	3370	4810	4820.56	0.44	0	-21141	5216	5012	4746	4542	4276	5115	4645	395	1440	500	3360	5	1	78501937	3815	-7.33	5.92	12	0.14	-663.00	821.00	6240	20240326	-22.12	1333	20231005	264.59	6240	-22.12	20240326	2050	137.07	20240102	6240	-22.12	20240326	1333	264.59	20231005	0.40	N	051980	500	395 억		343537	N	N	0	N	00	N