KissMeData/297570/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	161142	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1296	-14	5	-1.07	97098471	75241	55.56	1295	1302	1284	1703	917	1310	1290.50	0.59	0	-4706	1363	1336	1322	1295	1281	1329	1288	35	393	100	860	1	1	34621218	449	9.19	1.10	12	0.22	141.00	1175.00	1880	20230619	-31.06	1215	20240503	6.67	1638	-20.88	20240122	1215	6.67	20240503	1880	-31.06	20230619	1215	6.67	20240503	2.75	N	297570	100	34 억		204482	N	N	0	N	00	N
3	20240531	151143	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1284	-26	5	-1.98	94550726	73274	54.10	1295	1302	1284	1703	917	1310	1290.37	0.59	0	-4119	1363	1336	1322	1295	1281	1329	1288	35	393	100	860	1	1	34621218	445	9.11	1.09	12	0.21	141.00	1175.00	1880	20230619	-31.70	1215	20240503	5.68	1638	-21.61	20240122	1215	5.68	20240503	1880	-31.70	20230619	1215	5.68	20240503	2.75	N	297570	100	34 억		204482	N	N	0	N	00	N
4	20240531	141141	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1296	-14	5	-1.07	52225070	40404	29.83	1295	1302	1287	1703	917	1310	1292.57	0.59	0	-2257	1363	1336	1322	1295	1281	1329	1288	35	393	100	860	1	1	34621218	449	9.19	1.10	12	0.12	141.00	1175.00	1880	20230619	-31.06	1215	20240503	6.67	1638	-20.88	20240122	1215	6.67	20240503	1880	-31.06	20230619	1215	6.67	20240503	2.75	N	297570	100	34 억		204482	N	N	0	N	00	N
5	20240531	131145	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1291	-19	5	-1.45	46075026	35658	26.33	1295	1302	1287	1703	917	1310	1292.14	0.59	0	-1650	1363	1336	1322	1295	1281	1329	1288	35	393	100	860	1	1	34621218	447	9.16	1.10	12	0.10	141.00	1175.00	1880	20230619	-31.33	1215	20240503	6.26	1638	-21.18	20240122	1215	6.26	20240503	1880	-31.33	20230619	1215	6.26	20240503	2.75	N	297570	100	34 억		204482	N	N	0	N	00	N
6	20240531	121147	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1297	-13	5	-0.99	44061413	34098	25.18	1295	1302	1287	1703	917	1310	1292.20	0.59	0	-1447	1363	1336	1322	1295	1281	1329	1288	35	393	100	860	1	1	34621218	449	9.20	1.10	12	0.10	141.00	1175.00	1880	20230619	-31.01	1215	20240503	6.75	1638	-20.82	20240122	1215	6.75	20240503	1880	-31.01	20230619	1215	6.75	20240503	2.75	N	297570	100	34 억		204482	N	N	0	N	00	N
7	20240531	111144	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1297	-13	5	-0.99	40723730	31521	23.27	1295	1302	1287	1703	917	1310	1291.96	0.59	0	-109	1363	1336	1322	1295	1281	1329	1288	35	393	100	860	1	1	34621218	449	9.20	1.10	12	0.09	141.00	1175.00	1880	20230619	-31.01	1215	20240503	6.75	1638	-20.82	20240122	1215	6.75	20240503	1880	-31.01	20230619	1215	6.75	20240503	2.75	N	297570	100	34 억		204482	N	N	0	N	00	N
8	20240531	101140	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1297	-13	5	-0.99	23817696	18408	13.59	1295	1302	1288	1703	917	1310	1293.88	0.59	0	2018	1363	1336	1322	1295	1281	1329	1288	35	393	100	860	1	1	34621218	449	9.20	1.10	12	0.05	141.00	1175.00	1880	20230619	-31.01	1215	20240503	6.75	1638	-20.82	20240122	1215	6.75	20240503	1880	-31.01	20230619	1215	6.75	20240503	2.75	N	297570	100	34 억		204482	N	N	0	N	00	N
9	20240531	091147	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1302	-8	5	-0.61	4081286	3148	2.32	1295	1302	1294	1703	917	1310	1296.47	0.59	0	969	1363	1336	1322	1295	1281	1329	1288	35	393	100	860	1	1	34621218	451	9.23	1.11	12	0.01	141.00	1175.00	1880	20230619	-30.74	1215	20240503	7.16	1638	-20.51	20240122	1215	7.16	20240503	1880	-30.74	20230619	1215	7.16	20240503	2.75	N	297570	100	34 억		204482	N	N	0	N	00	N
10	20240530	161139	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1310	0	3	0.00	178885086	135236	81.74	1311	1349	1308	1703	917	1310	1322.81	0.60	0	-3163	1354	1332	1303	1281	1252	1317	1266	35	393	100	860	1	1	34621218	454	9.29	1.11	12	0.39	141.00	1175.00	1880	20230619	-30.32	1215	20240503	7.82	1638	-20.02	20240122	1215	7.82	20240503	1880	-30.32	20230619	1215	7.82	20240503	2.75	N	297570	100	34 억		209382	N	N	0	N	00	N
11	20240530	151139	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1312	2	2	0.15	166970620	126146	76.25	1311	1349	1308	1703	917	1310	1323.68	0.60	0	-2334	1354	1332	1303	1281	1252	1317	1266	35	393	100	860	1	1	34621218	454	9.30	1.12	12	0.36	141.00	1175.00	1880	20230619	-30.21	1215	20240503	7.98	1638	-19.90	20240122	1215	7.98	20240503	1880	-30.21	20230619	1215	7.98	20240503	2.75	N	297570	100	34 억		209382	N	N	0	N	00	N
12	20240530	141138	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1324	14	2	1.07	155073992	117105	70.78	1311	1349	1308	1703	917	1310	1324.29	0.60	0	-1816	1354	1332	1303	1281	1252	1317	1266	35	393	100	860	1	1	34621218	458	9.39	1.13	12	0.34	141.00	1175.00	1880	20230619	-29.57	1215	20240503	8.97	1638	-19.17	20240122	1215	8.97	20240503	1880	-29.57	20230619	1215	8.97	20240503	2.75	N	297570	100	34 억		209382	N	N	0	N	00	N
13	20240530	131140	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1324	14	2	1.07	152673680	115290	69.69	1311	1349	1308	1703	917	1310	1324.32	0.60	0	-2014	1354	1332	1303	1281	1252	1317	1266	35	393	100	860	1	1	34621218	458	9.39	1.13	12	0.33	141.00	1175.00	1880	20230619	-29.57	1215	20240503	8.97	1638	-19.17	20240122	1215	8.97	20240503	1880	-29.57	20230619	1215	8.97	20240503	2.75	N	297570	100	34 억		209382	N	N	0	N	00	N
14	20240530	121137	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1317	7	2	0.53	139646410	105401	63.71	1311	1349	1308	1703	917	1310	1324.98	0.60	0	-2150	1354	1332	1303	1281	1252	1317	1266	35	393	100	860	1	1	34621218	456	9.34	1.12	12	0.30	141.00	1175.00	1880	20230619	-29.95	1215	20240503	8.40	1638	-19.60	20240122	1215	8.40	20240503	1880	-29.95	20230619	1215	8.40	20240503	2.75	N	297570	100	34 억		209382	N	N	0	N	00	N
15	20240530	111139	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1318	8	2	0.61	134652180	101609	61.42	1311	1349	1308	1703	917	1310	1325.27	0.60	0	-2408	1354	1332	1303	1281	1252	1317	1266	35	393	100	860	1	1	34621218	456	9.35	1.12	12	0.29	141.00	1175.00	1880	20230619	-29.89	1215	20240503	8.48	1638	-19.54	20240122	1215	8.48	20240503	1880	-29.89	20230619	1215	8.48	20240503	2.75	N	297570	100	34 억		209382	N	N	0	N	00	N
16	20240530	101142	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1311	1	2	0.08	119249115	89875	54.33	1311	1349	1308	1703	917	1310	1326.93	0.60	0	-2821	1354	1332	1303	1281	1252	1317	1266	35	393	100	860	1	1	34621218	454	9.30	1.12	12	0.26	141.00	1175.00	1880	20230619	-30.27	1215	20240503	7.90	1638	-19.96	20240122	1215	7.90	20240503	1880	-30.27	20230619	1215	7.90	20240503	2.75	N	297570	100	34 억		209382	N	N	0	N	00	N
17	20240530	091140	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1310	0	3	0.00	14184910	10830	6.55	1311	1319	1308	1703	917	1310	1309.77	0.60	0	1531	1354	1332	1303	1281	1252	1317	1266	35	393	100	860	1	1	34621218	454	9.29	1.11	12	0.03	141.00	1175.00	1880	20230619	-30.32	1215	20240503	7.82	1638	-20.02	20240122	1215	7.82	20240503	1880	-30.32	20230619	1215	7.82	20240503	2.75	N	297570	100	34 억		209382	N	N	0	N	00	N
18	20240529	161130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1310	15	2	1.16	213763666	164767	333.29	1313	1325	1274	1683	907	1295	1297.37	0.64	0	-13724	1316	1305	1294	1283	1272	1300	1278	35	388	100	850	1	1	34621218	454	9.29	1.11	12	0.48	141.00	1175.00	1880	20230619	-30.32	1215	20240503	7.82	1638	-20.02	20240122	1215	7.82	20240503	1880	-30.32	20230619	1215	7.82	20240503	2.73	N	297570	100	34 억		223113	N	N	0	N	00	N
19	20240529	151129	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1314	19	2	1.47	209262037	161320	326.32	1313	1325	1274	1683	907	1295	1297.19	0.64	0	-13750	1316	1305	1294	1283	1272	1300	1278	35	388	100	850	1	1	34621218	455	9.32	1.12	12	0.47	141.00	1175.00	1880	20230619	-30.11	1215	20240503	8.15	1638	-19.78	20240122	1215	8.15	20240503	1880	-30.11	20230619	1215	8.15	20240503	2.73	N	297570	100	34 억		223113	N	N	0	N	00	N
20	20240529	141130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1300	5	2	0.39	119940832	93245	188.62	1313	1313	1274	1683	907	1295	1286.29	0.64	0	-8545	1316	1305	1294	1283	1272	1300	1278	35	388	100	850	1	1	34621218	450	9.22	1.11	12	0.27	141.00	1175.00	1880	20230619	-30.85	1215	20240503	7.00	1638	-20.63	20240122	1215	7.00	20240503	1880	-30.85	20230619	1215	7.00	20240503	2.73	N	297570	100	34 억		223113	N	N	0	N	00	N
21	20240529	131132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1284	-11	5	-0.85	65482374	51005	103.17	1313	1313	1274	1683	907	1295	1283.83	0.64	0	-5035	1316	1305	1294	1283	1272	1300	1278	35	388	100	850	1	1	34621218	445	9.11	1.09	12	0.15	141.00	1175.00	1880	20230619	-31.70	1215	20240503	5.68	1638	-21.61	20240122	1215	5.68	20240503	1880	-31.70	20230619	1215	5.68	20240503	2.73	N	297570	100	34 억		223113	N	N	0	N	00	N
22	20240529	121131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1282	-13	5	-1.00	63089782	49143	99.41	1313	1313	1274	1683	907	1295	1283.79	0.64	0	-4144	1316	1305	1294	1283	1272	1300	1278	35	388	100	850	1	1	34621218	444	9.09	1.09	12	0.14	141.00	1175.00	1880	20230619	-31.81	1215	20240503	5.51	1638	-21.73	20240122	1215	5.51	20240503	1880	-31.81	20230619	1215	5.51	20240503	2.73	N	297570	100	34 억		223113	N	N	0	N	00	N
23	20240529	111131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1287	-8	5	-0.62	51431753	40019	80.95	1313	1313	1275	1683	907	1295	1285.18	0.64	0	-3102	1316	1305	1294	1283	1272	1300	1278	35	388	100	850	1	1	34621218	446	9.13	1.10	12	0.12	141.00	1175.00	1880	20230619	-31.54	1215	20240503	5.93	1638	-21.43	20240122	1215	5.93	20240503	1880	-31.54	20230619	1215	5.93	20240503	2.73	N	297570	100	34 억		223113	N	N	0	N	00	N
24	20240529	101124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1293	-2	5	-0.15	30045446	23300	47.13	1313	1313	1280	1683	907	1295	1289.50	0.64	0	-2970	1316	1305	1294	1283	1272	1300	1278	35	388	100	850	1	1	34621218	448	9.17	1.10	12	0.07	141.00	1175.00	1880	20230619	-31.22	1215	20240503	6.42	1638	-21.06	20240122	1215	6.42	20240503	1880	-31.22	20230619	1215	6.42	20240503	2.73	N	297570	100	34 억		223113	N	N	0	N	00	N
25	20240529	091126	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1293	-2	5	-0.15	5773108	4438	8.98	1313	1313	1293	1683	907	1295	1300.88	0.64	0	-907	1316	1305	1294	1283	1272	1300	1278	35	388	100	850	1	1	34621218	448	9.17	1.10	12	0.01	141.00	1175.00	1880	20230619	-31.22	1215	20240503	6.42	1638	-21.06	20240122	1215	6.42	20240503	1880	-31.22	20230619	1215	6.42	20240503	2.73	N	297570	100	34 억		223113	N	N	0	N	00	N
26	20240528	161121	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1295	-4	5	-0.31	63566679	49024	97.93	1299	1305	1283	1688	910	1299	1296.64	0.65	0	-519	1312	1305	1298	1291	1284	1302	1288	35	389	100	850	1	1	34621218	448	9.18	1.10	12	0.14	141.00	1175.00	1880	20230619	-31.12	1215	20240503	6.58	1638	-20.94	20240122	1215	6.58	20240503	1880	-31.12	20230619	1215	6.58	20240503	2.71	N	297570	100	34 억		223639	N	N	0	N	00	N
27	20240528	151124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1298	-1	5	-0.08	62883016	48496	96.88	1299	1305	1283	1688	910	1299	1296.66	0.65	0	-586	1312	1305	1298	1291	1284	1302	1288	35	389	100	850	1	1	34621218	449	9.21	1.10	12	0.14	141.00	1175.00	1880	20230619	-30.96	1215	20240503	6.83	1638	-20.76	20240122	1215	6.83	20240503	1880	-30.96	20230619	1215	6.83	20240503	2.71	N	297570	100	34 억		223639	N	N	0	N	00	N
28	20240528	141127	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1302	3	2	0.23	49167171	37845	75.60	1299	1305	1292	1688	910	1299	1299.17	0.65	0	-377	1312	1305	1298	1291	1284	1302	1288	35	389	100	850	1	1	34621218	451	9.23	1.11	12	0.11	141.00	1175.00	1880	20230619	-30.74	1215	20240503	7.16	1638	-20.51	20240122	1215	7.16	20240503	1880	-30.74	20230619	1215	7.16	20240503	2.71	N	297570	100	34 억		223639	N	N	0	N	00	N
29	20240528	131122	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1292	-7	5	-0.54	23105991	17819	35.60	1299	1299	1292	1688	910	1299	1296.71	0.65	0	-128	1312	1305	1298	1291	1284	1302	1288	35	389	100	850	1	1	34621218	447	9.16	1.10	12	0.05	141.00	1175.00	1880	20230619	-31.28	1215	20240503	6.34	1638	-21.12	20240122	1215	6.34	20240503	1880	-31.28	20230619	1215	6.34	20240503	2.71	N	297570	100	34 억		223639	N	N	0	N	00	N
30	20240528	121122	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1294	-5	5	-0.38	21483384	16564	33.09	1299	1299	1293	1688	910	1299	1296.99	0.65	0	-128	1312	1305	1298	1291	1284	1302	1288	35	389	100	850	1	1	34621218	448	9.18	1.10	12	0.05	141.00	1175.00	1880	20230619	-31.17	1215	20240503	6.50	1638	-21.00	20240122	1215	6.50	20240503	1880	-31.17	20230619	1215	6.50	20240503	2.71	N	297570	100	34 억		223639	N	N	0	N	00	N
31	20240528	111107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1295	-4	5	-0.31	17734894	13670	27.31	1299	1299	1293	1688	910	1299	1297.36	0.65	0	-128	1312	1305	1298	1291	1284	1302	1288	35	389	100	850	1	1	34621218	448	9.18	1.10	12	0.04	141.00	1175.00	1880	20230619	-31.12	1215	20240503	6.58	1638	-20.94	20240122	1215	6.58	20240503	1880	-31.12	20230619	1215	6.58	20240503	2.71	N	297570	100	34 억		223639	N	N	0	N	00	N
32	20240528	101123	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1299	0	3	0.00	15258748	11758	23.49	1299	1299	1293	1688	910	1299	1297.73	0.65	0	-128	1312	1305	1298	1291	1284	1302	1288	35	389	100	850	1	1	34621218	450	9.21	1.11	12	0.03	141.00	1175.00	1880	20230619	-30.90	1215	20240503	6.91	1638	-20.70	20240122	1215	6.91	20240503	1880	-30.90	20230619	1215	6.91	20240503	2.71	N	297570	100	34 억		223639	N	N	0	N	00	N
33	20240528	091126	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1298	-1	5	-0.08	2585066	1991	3.98	1299	1299	1293	1688	910	1299	1298.38	0.65	0	-41	1312	1305	1298	1291	1284	1302	1288	35	389	100	850	1	1	34621218	449	9.21	1.10	12	0.01	141.00	1175.00	1880	20230619	-30.96	1215	20240503	6.83	1638	-20.76	20240122	1215	6.83	20240503	1880	-30.96	20230619	1215	6.83	20240503	2.71	N	297570	100	34 억		223639	N	N	0	N	00	N
34	20240527	161108	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1299	-1	5	-0.08	64964970	50056	26.60	1300	1305	1291	1690	910	1300	1297.84	0.67	0	-8280	1374	1336	1309	1271	1244	1356	1291	35	390	100	850	1	1	34621218	450	9.21	1.11	12	0.14	141.00	1175.00	1880	20230619	-30.90	1215	20240503	6.91	1638	-20.70	20240122	1215	6.91	20240503	1880	-30.90	20230619	1215	6.91	20240503	2.73	N	297570	100	34 억		231926	N	N	0	N	00	N
35	20240527	151125	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1293	-7	5	-0.54	62427529	48095	25.56	1300	1305	1291	1690	910	1300	1298.00	0.67	0	-8079	1374	1336	1309	1271	1244	1356	1291	35	390	100	850	1	1	34621218	448	9.17	1.10	12	0.14	141.00	1175.00	1880	20230619	-31.22	1215	20240503	6.42	1638	-21.06	20240122	1215	6.42	20240503	1880	-31.22	20230619	1215	6.42	20240503	2.73	N	297570	100	34 억		231926	N	N	0	N	00	N
36	20240527	141121	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1294	-6	5	-0.46	56783004	43732	23.24	1300	1305	1294	1690	910	1300	1298.43	0.67	0	-7903	1374	1336	1309	1271	1244	1356	1291	35	390	100	850	1	1	34621218	448	9.18	1.10	12	0.13	141.00	1175.00	1880	20230619	-31.17	1215	20240503	6.50	1638	-21.00	20240122	1215	6.50	20240503	1880	-31.17	20230619	1215	6.50	20240503	2.73	N	297570	100	34 억		231926	N	N	0	N	00	N
37	20240527	131121	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1297	-3	5	-0.23	41962572	32293	17.16	1300	1305	1294	1690	910	1300	1299.43	0.67	0	-5931	1374	1336	1309	1271	1244	1356	1291	35	390	100	850	1	1	34621218	449	9.20	1.10	12	0.09	141.00	1175.00	1880	20230619	-31.01	1215	20240503	6.75	1638	-20.82	20240122	1215	6.75	20240503	1880	-31.01	20230619	1215	6.75	20240503	2.73	N	297570	100	34 억		231926	N	N	0	N	00	N
38	20240527	121120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1297	-3	5	-0.23	36541905	28112	14.94	1300	1305	1294	1690	910	1300	1299.87	0.67	0	-4764	1374	1336	1309	1271	1244	1356	1291	35	390	100	850	1	1	34621218	449	9.20	1.10	12	0.08	141.00	1175.00	1880	20230619	-31.01	1215	20240503	6.75	1638	-20.82	20240122	1215	6.75	20240503	1880	-31.01	20230619	1215	6.75	20240503	2.73	N	297570	100	34 억		231926	N	N	0	N	00	N
39	20240527	111120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1303	3	2	0.23	34499364	26541	14.10	1300	1305	1294	1690	910	1300	1299.85	0.67	0	-3779	1374	1336	1309	1271	1244	1356	1291	35	390	100	850	1	1	34621218	451	9.24	1.11	12	0.08	141.00	1175.00	1880	20230619	-30.69	1215	20240503	7.24	1638	-20.45	20240122	1215	7.24	20240503	1880	-30.69	20230619	1215	7.24	20240503	2.73	N	297570	100	34 억		231926	N	N	0	N	00	N
40	20240527	101118	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1301	1	2	0.08	21747847	16748	8.90	1300	1305	1294	1690	910	1300	1298.53	0.67	0	-915	1374	1336	1309	1271	1244	1356	1291	35	390	100	850	1	1	34621218	450	9.23	1.11	12	0.05	141.00	1175.00	1880	20230619	-30.80	1215	20240503	7.08	1638	-20.57	20240122	1215	7.08	20240503	1880	-30.80	20230619	1215	7.08	20240503	2.73	N	297570	100	34 억		231926	N	N	0	N	00	N
41	20240527	091121	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1297	-3	5	-0.23	3124991	2409	1.28	1300	1300	1294	1690	910	1300	1297.22	0.67	0	-483	1374	1336	1309	1271	1244	1356	1291	35	390	100	850	1	1	34621218	449	9.20	1.10	12	0.01	141.00	1175.00	1880	20230619	-31.01	1215	20240503	6.75	1638	-20.82	20240122	1215	6.75	20240503	1880	-31.01	20230619	1215	6.75	20240503	2.73	N	297570	100	34 억		231926	N	N	0	N	00	N
42	20240524	161017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1300	-6	5	-0.46	246847284	187792	63.26	1284	1347	1282	1697	915	1306	1314.48	0.68	0	-3948	1392	1348	1317	1273	1242	1371	1296	35	391	100	860	1	1	34621218	450	9.22	1.11	12	0.54	141.00	1175.00	1880	20230619	-30.85	1215	20240503	7.00	1638	-20.63	20240122	1215	7.00	20240503	1880	-30.85	20230619	1215	7.00	20240503	2.71	N	297570	100	34 억		235548	N	N	0	N	00	N
43	20240524	151018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1288	-18	5	-1.38	240610853	182974	61.63	1284	1347	1282	1697	915	1306	1315.00	0.68	0	-3078	1392	1348	1317	1273	1242	1371	1296	35	391	100	860	1	1	34621218	446	9.13	1.10	12	0.53	141.00	1175.00	1880	20230619	-31.49	1215	20240503	6.01	1638	-21.37	20240122	1215	6.01	20240503	1880	-31.49	20230619	1215	6.01	20240503	2.71	N	297570	100	34 억		235548	N	N	0	N	00	N
44	20240524	141024	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1290	-16	5	-1.23	226494147	172019	57.94	1284	1347	1282	1697	915	1306	1316.68	0.68	0	-1950	1392	1348	1317	1273	1242	1371	1296	35	391	100	860	1	1	34621218	447	9.15	1.10	12	0.50	141.00	1175.00	1880	20230619	-31.38	1215	20240503	6.17	1638	-21.25	20240122	1215	6.17	20240503	1880	-31.38	20230619	1215	6.17	20240503	2.71	N	297570	100	34 억		235548	N	N	0	N	00	N
45	20240524	131019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1301	-5	5	-0.38	200636316	152037	51.21	1284	1347	1282	1697	915	1306	1319.65	0.68	0	-3665	1392	1348	1317	1273	1242	1371	1296	35	391	100	860	1	1	34621218	450	9.23	1.11	12	0.44	141.00	1175.00	1880	20230619	-30.80	1215	20240503	7.08	1638	-20.57	20240122	1215	7.08	20240503	1880	-30.80	20230619	1215	7.08	20240503	2.71	N	297570	100	34 억		235548	N	N	0	N	00	N
46	20240524	121021	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1302	-4	5	-0.31	196620815	148950	50.17	1284	1347	1282	1697	915	1306	1320.05	0.68	0	-2272	1392	1348	1317	1273	1242	1371	1296	35	391	100	860	1	1	34621218	451	9.23	1.11	12	0.43	141.00	1175.00	1880	20230619	-30.74	1215	20240503	7.16	1638	-20.51	20240122	1215	7.16	20240503	1880	-30.74	20230619	1215	7.16	20240503	2.71	N	297570	100	34 억		235548	N	N	0	N	00	N
47	20240524	111018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1305	-1	5	-0.08	194197864	147090	49.55	1284	1347	1282	1697	915	1306	1320.27	0.68	0	-2270	1392	1348	1317	1273	1242	1371	1296	35	391	100	860	1	1	34621218	452	9.26	1.11	12	0.42	141.00	1175.00	1880	20230619	-30.59	1215	20240503	7.41	1638	-20.33	20240122	1215	7.41	20240503	1880	-30.59	20230619	1215	7.41	20240503	2.71	N	297570	100	34 억		235548	N	N	0	N	00	N
48	20240524	101026	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1310	4	2	0.31	175151732	132522	44.64	1284	1347	1282	1697	915	1306	1321.68	0.68	0	-1395	1392	1348	1317	1273	1242	1371	1296	35	391	100	860	1	1	34621218	454	9.29	1.11	12	0.38	141.00	1175.00	1880	20230619	-30.32	1215	20240503	7.82	1638	-20.02	20240122	1215	7.82	20240503	1880	-30.32	20230619	1215	7.82	20240503	2.71	N	297570	100	34 억		235548	N	N	0	N	00	N
49	20240524	091020	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1324	18	2	1.38	89149591	67526	22.75	1284	1340	1282	1697	915	1306	1320.23	0.68	0	-776	1392	1348	1317	1273	1242	1371	1296	35	391	100	860	1	1	34621218	458	9.39	1.13	12	0.20	141.00	1175.00	1880	20230619	-29.57	1215	20240503	8.97	1638	-19.17	20240122	1215	8.97	20240503	1880	-29.57	20230619	1215	8.97	20240503	2.71	N	297570	100	34 억		235548	N	N	0	N	00	N
50	20240523	161017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1306	5	2	0.38	385415183	290990	616.87	1290	1361	1286	1691	911	1301	1324.78	0.72	0	-12526	1323	1311	1301	1289	1279	1307	1285	35	390	100	850	1	1	34621218	452	9.26	1.11	12	0.84	141.00	1175.00	1880	20230619	-30.53	1215	20240503	7.49	1638	-20.27	20240122	1215	7.49	20240503	1880	-30.53	20230619	1215	7.49	20240503	2.74	N	297570	100	34 억		247634	N	N	0	N	00	N
51	20240523	151020	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1299	-2	5	-0.15	33989404	26234	55.61	1290	1302	1286	1691	911	1301	1295.62	0.72	0	-3253	1323	1311	1301	1289	1279	1307	1285	35	390	100	850	1	1	34621218	450	9.21	1.11	12	0.08	141.00	1175.00	1880	20230619	-30.90	1215	20240503	6.91	1638	-20.70	20240122	1215	6.91	20240503	1880	-30.90	20230619	1215	6.91	20240503	2.74	N	297570	100	34 억		247634	N	N	0	N	00	N
52	20240523	141023	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1300	-1	5	-0.08	27519390	21233	45.01	1290	1302	1286	1691	911	1301	1296.07	0.72	0	-3253	1323	1311	1301	1289	1279	1307	1285	35	390	100	850	1	1	34621218	450	9.22	1.11	12	0.06	141.00	1175.00	1880	20230619	-30.85	1215	20240503	7.00	1638	-20.63	20240122	1215	7.00	20240503	1880	-30.85	20230619	1215	7.00	20240503	2.74	N	297570	100	34 억		247634	N	N	0	N	00	N
53	20240523	131022	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1301	0	3	0.00	27078345	20894	44.29	1290	1302	1286	1691	911	1301	1295.99	0.72	0	-3228	1323	1311	1301	1289	1279	1307	1285	35	390	100	850	1	1	34621218	450	9.23	1.11	12	0.06	141.00	1175.00	1880	20230619	-30.80	1215	20240503	7.08	1638	-20.57	20240122	1215	7.08	20240503	1880	-30.80	20230619	1215	7.08	20240503	2.74	N	297570	100	34 억		247634	N	N	0	N	00	N
54	20240523	121018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1299	-2	5	-0.15	13118590	10161	21.54	1290	1301	1286	1691	911	1301	1291.07	0.72	0	-2137	1323	1311	1301	1289	1279	1307	1285	35	390	100	850	1	1	34621218	450	9.21	1.11	12	0.03	141.00	1175.00	1880	20230619	-30.90	1215	20240503	6.91	1638	-20.70	20240122	1215	6.91	20240503	1880	-30.90	20230619	1215	6.91	20240503	2.74	N	297570	100	34 억		247634	N	N	0	N	00	N
55	20240523	111015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1300	-1	5	-0.08	11168235	8652	18.34	1290	1301	1286	1691	911	1301	1290.83	0.72	0	-2153	1323	1311	1301	1289	1279	1307	1285	35	390	100	850	1	1	34621218	450	9.22	1.11	12	0.02	141.00	1175.00	1880	20230619	-30.85	1215	20240503	7.00	1638	-20.63	20240122	1215	7.00	20240503	1880	-30.85	20230619	1215	7.00	20240503	2.74	N	297570	100	34 억		247634	N	N	0	N	00	N
56	20240523	101019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1301	0	3	0.00	10511735	8147	17.27	1290	1301	1286	1691	911	1301	1290.26	0.72	0	-1985	1323	1311	1301	1289	1279	1307	1285	35	390	100	850	1	1	34621218	450	9.23	1.11	12	0.02	141.00	1175.00	1880	20230619	-30.80	1215	20240503	7.08	1638	-20.57	20240122	1215	7.08	20240503	1880	-30.80	20230619	1215	7.08	20240503	2.74	N	297570	100	34 억		247634	N	N	0	N	00	N
57	20240523	091023	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1290	-11	5	-0.85	2093677	1623	3.44	1290	1291	1290	1691	911	1301	1290.00	0.72	0	-175	1323	1311	1301	1289	1279	1307	1285	35	390	100	850	1	1	34621218	447	9.15	1.10	12	0.00	141.00	1175.00	1880	20230619	-31.38	1215	20240503	6.17	1638	-21.25	20240122	1215	6.17	20240503	1880	-31.38	20230619	1215	6.17	20240503	2.74	N	297570	100	34 억		247634	N	N	0	N	00	N
58	20240522	161008	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1301	-11	5	-0.84	61207421	47171	23.83	1313	1313	1291	1705	919	1312	1297.56	0.71	0	317	1392	1351	1316	1275	1240	1372	1296	35	393	100	860	1	1	34621218	450	9.23	1.11	12	0.14	141.00	1175.00	1880	20230619	-30.80	1215	20240503	7.08	1638	-20.57	20240122	1215	7.08	20240503	1880	-30.80	20230619	1215	7.08	20240503	2.73	N	297570	100	34 억		247317	N	N	0	N	00	N
59	20240522	151016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1301	-11	5	-0.84	58178717	44843	22.66	1313	1313	1291	1705	919	1312	1297.39	0.71	0	323	1392	1351	1316	1275	1240	1372	1296	35	393	100	860	1	1	34621218	450	9.23	1.11	12	0.13	141.00	1175.00	1880	20230619	-30.80	1215	20240503	7.08	1638	-20.57	20240122	1215	7.08	20240503	1880	-30.80	20230619	1215	7.08	20240503	2.73	N	297570	100	34 억		247317	N	N	0	N	00	N
60	20240522	141016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1298	-14	5	-1.07	45162680	34790	17.58	1313	1313	1291	1705	919	1312	1298.15	0.71	0	157	1392	1351	1316	1275	1240	1372	1296	35	393	100	860	1	1	34621218	449	9.21	1.10	12	0.10	141.00	1175.00	1880	20230619	-30.96	1215	20240503	6.83	1638	-20.76	20240122	1215	6.83	20240503	1880	-30.96	20230619	1215	6.83	20240503	2.73	N	297570	100	34 억		247317	N	N	0	N	00	N
61	20240522	131013	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1306	-6	5	-0.46	42569429	32793	16.57	1313	1313	1291	1705	919	1312	1298.13	0.71	0	402	1392	1351	1316	1275	1240	1372	1296	35	393	100	860	1	1	34621218	452	9.26	1.11	12	0.09	141.00	1175.00	1880	20230619	-30.53	1215	20240503	7.49	1638	-20.27	20240122	1215	7.49	20240503	1880	-30.53	20230619	1215	7.49	20240503	2.73	N	297570	100	34 억		247317	N	N	0	N	00	N
62	20240522	121131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1297	-15	5	-1.14	41425875	31915	16.12	1313	1313	1291	1705	919	1312	1298.01	0.71	0	430	1392	1351	1316	1275	1240	1372	1296	35	393	100	860	1	1	34621218	449	9.20	1.10	12	0.09	141.00	1175.00	1880	20230619	-31.01	1215	20240503	6.75	1638	-20.82	20240122	1215	6.75	20240503	1880	-31.01	20230619	1215	6.75	20240503	2.73	N	297570	100	34 억		247317	N	N	0	N	00	N
63	20240522	111022	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1300	-12	5	-0.91	39178951	30184	15.25	1313	1313	1291	1705	919	1312	1298.00	0.71	0	341	1392	1351	1316	1275	1240	1372	1296	35	393	100	860	1	1	34621218	450	9.22	1.11	12	0.09	141.00	1175.00	1880	20230619	-30.85	1215	20240503	7.00	1638	-20.63	20240122	1215	7.00	20240503	1880	-30.85	20230619	1215	7.00	20240503	2.73	N	297570	100	34 억		247317	N	N	0	N	00	N
64	20240522	101015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1297	-15	5	-1.14	32856195	25305	12.79	1313	1313	1291	1705	919	1312	1298.41	0.71	0	341	1392	1351	1316	1275	1240	1372	1296	35	393	100	860	1	1	34621218	449	9.20	1.10	12	0.07	141.00	1175.00	1880	20230619	-31.01	1215	20240503	6.75	1638	-20.82	20240122	1215	6.75	20240503	1880	-31.01	20230619	1215	6.75	20240503	2.73	N	297570	100	34 억		247317	N	N	0	N	00	N
65	20240522	091016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1292	-20	5	-1.52	17300832	13274	6.71	1313	1313	1291	1705	919	1312	1303.36	0.71	0	260	1392	1351	1316	1275	1240	1372	1296	35	393	100	860	1	1	34621218	447	9.16	1.10	12	0.04	141.00	1175.00	1880	20230619	-31.28	1215	20240503	6.34	1638	-21.12	20240122	1215	6.34	20240503	1880	-31.28	20230619	1215	6.34	20240503	2.73	N	297570	100	34 억		247317	N	N	0	N	00	N
66	20240521	161000	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1312	13	2	1.00	256623257	194940	905.10	1289	1357	1281	1688	910	1299	1316.45	0.74	0	-9323	1309	1304	1296	1291	1283	1300	1287	35	389	100	850	1	1	34621218	454	9.30	1.12	12	0.56	141.00	1175.00	1880	20230619	-30.21	1215	20240503	7.98	1638	-19.90	20240122	1215	7.98	20240503	1880	-30.21	20230619	1215	7.98	20240503	2.74	N	297570	100	34 억		256585	N	N	0	N	00	N
67	20240521	151011	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1320	21	2	1.62	238747330	181319	841.86	1289	1357	1281	1688	910	1299	1316.73	0.74	0	-9878	1309	1304	1296	1291	1283	1300	1287	35	389	100	850	1	1	34621218	457	9.36	1.12	12	0.52	141.00	1175.00	1880	20230619	-29.79	1215	20240503	8.64	1638	-19.41	20240122	1215	8.64	20240503	1880	-29.79	20230619	1215	8.64	20240503	2.74	N	297570	100	34 억		256585	N	N	0	N	00	N
68	20240521	141012	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1293	-6	5	-0.46	23096034	17866	82.95	1289	1299	1281	1688	910	1299	1292.74	0.74	0	-5035	1309	1304	1296	1291	1283	1300	1287	35	389	100	850	1	1	34621218	448	9.17	1.10	12	0.05	141.00	1175.00	1880	20230619	-31.22	1215	20240503	6.42	1638	-21.06	20240122	1215	6.42	20240503	1880	-31.22	20230619	1215	6.42	20240503	2.74	N	297570	100	34 억		256585	N	N	0	N	00	N
69	20240521	131011	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1294	-5	5	-0.38	19270657	14907	69.21	1289	1299	1281	1688	910	1299	1292.73	0.74	0	-5035	1309	1304	1296	1291	1283	1300	1287	35	389	100	850	1	1	34621218	448	9.18	1.10	12	0.04	141.00	1175.00	1880	20230619	-31.17	1215	20240503	6.50	1638	-21.00	20240122	1215	6.50	20240503	1880	-31.17	20230619	1215	6.50	20240503	2.74	N	297570	100	34 억		256585	N	N	0	N	00	N
70	20240521	121008	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1296	-3	5	-0.23	19243460	14886	69.12	1289	1299	1281	1688	910	1299	1292.72	0.74	0	-5027	1309	1304	1296	1291	1283	1300	1287	35	389	100	850	1	1	34621218	449	9.19	1.10	12	0.04	141.00	1175.00	1880	20230619	-31.06	1215	20240503	6.67	1638	-20.88	20240122	1215	6.67	20240503	1880	-31.06	20230619	1215	6.67	20240503	2.74	N	297570	100	34 억		256585	N	N	0	N	00	N
71	20240521	111008	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1296	-3	5	-0.23	11833221	9163	42.54	1289	1299	1281	1688	910	1299	1291.41	0.74	0	-25	1309	1304	1296	1291	1283	1300	1287	35	389	100	850	1	1	34621218	449	9.19	1.10	12	0.03	141.00	1175.00	1880	20230619	-31.06	1215	20240503	6.67	1638	-20.88	20240122	1215	6.67	20240503	1880	-31.06	20230619	1215	6.67	20240503	2.74	N	297570	100	34 억		256585	N	N	0	N	00	N
72	20240521	101009	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1297	-2	5	-0.15	7749399	6010	27.90	1289	1299	1281	1688	910	1299	1289.42	0.74	0	-25	1309	1304	1296	1291	1283	1300	1287	35	389	100	850	1	1	34621218	449	9.20	1.10	12	0.02	141.00	1175.00	1880	20230619	-31.01	1215	20240503	6.75	1638	-20.82	20240122	1215	6.75	20240503	1880	-31.01	20230619	1215	6.75	20240503	2.74	N	297570	100	34 억		256585	N	N	0	N	00	N
73	20240521	091006	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1289	-10	5	-0.77	1046876	812	3.77	1289	1291	1289	1688	910	1299	1289.26	0.74	0	0	1309	1304	1296	1291	1283	1300	1287	35	389	100	850	1	1	34621218	446	9.14	1.10	12	0.00	141.00	1175.00	1880	20230619	-31.44	1215	20240503	6.09	1638	-21.31	20240122	1215	6.09	20240503	1880	-31.44	20230619	1215	6.09	20240503	2.74	N	297570	100	34 억		256585	N	N	0	N	00	N
74	20240517	161012	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1299	-3	5	-0.23	45499084	35167	125.34	1301	1310	1289	1692	912	1302	1293.80	0.77	0	-5882	1320	1310	1305	1295	1290	1308	1293	35	390	100	850	1	1	34621218	450	9.21	1.11	12	0.10	141.00	1175.00	1880	20230619	-30.90	1215	20240503	6.91	1638	-20.70	20240122	1215	6.91	20240503	1880	-30.90	20230619	1215	6.91	20240503	2.74	N	297570	100	34 억		265738	N	N	0	N	00	N
75	20240517	151015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1292	-10	5	-0.77	43673204	33761	120.33	1301	1310	1289	1692	912	1302	1293.60	0.77	0	-5842	1320	1310	1305	1295	1290	1308	1293	35	390	100	850	1	1	34621218	447	9.16	1.10	12	0.10	141.00	1175.00	1880	20230619	-31.28	1215	20240503	6.34	1638	-21.12	20240122	1215	6.34	20240503	1880	-31.28	20230619	1215	6.34	20240503	2.74	N	297570	100	34 억		265738	N	N	0	N	00	N
76	20240517	141006	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1295	-7	5	-0.54	39624542	30631	109.17	1301	1310	1289	1692	912	1302	1293.61	0.77	0	-5127	1320	1310	1305	1295	1290	1308	1293	35	390	100	850	1	1	34621218	448	9.18	1.10	12	0.09	141.00	1175.00	1880	20230619	-31.12	1215	20240503	6.58	1638	-20.94	20240122	1215	6.58	20240503	1880	-31.12	20230619	1215	6.58	20240503	2.74	N	297570	100	34 억		265738	N	N	0	N	00	N
77	20240517	130958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1295	-7	5	-0.54	39072874	30205	107.66	1301	1310	1289	1692	912	1302	1293.59	0.77	0	-5127	1320	1310	1305	1295	1290	1308	1293	35	390	100	850	1	1	34621218	448	9.18	1.10	12	0.09	141.00	1175.00	1880	20230619	-31.12	1215	20240503	6.58	1638	-20.94	20240122	1215	6.58	20240503	1880	-31.12	20230619	1215	6.58	20240503	2.74	N	297570	100	34 억		265738	N	N	0	N	00	N
78	20240517	120958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1290	-12	5	-0.92	31544021	24378	86.89	1301	1310	1289	1692	912	1302	1293.95	0.77	0	-5127	1320	1310	1305	1295	1290	1308	1293	35	390	100	850	1	1	34621218	447	9.15	1.10	12	0.07	141.00	1175.00	1880	20230619	-31.38	1215	20240503	6.17	1638	-21.25	20240122	1215	6.17	20240503	1880	-31.38	20230619	1215	6.17	20240503	2.74	N	297570	100	34 억		265738	N	N	0	N	00	N
79	20240517	110958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1290	-12	5	-0.92	20701667	15974	56.93	1301	1310	1289	1692	912	1302	1295.96	0.77	0	-4985	1320	1310	1305	1295	1290	1308	1293	35	390	100	850	1	1	34621218	447	9.15	1.10	12	0.05	141.00	1175.00	1880	20230619	-31.38	1215	20240503	6.17	1638	-21.25	20240122	1215	6.17	20240503	1880	-31.38	20230619	1215	6.17	20240503	2.74	N	297570	100	34 억		265738	N	N	0	N	00	N
80	20240517	100953	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1294	-8	5	-0.61	15154660	11679	41.63	1301	1310	1292	1692	912	1302	1297.60	0.77	0	-3173	1320	1310	1305	1295	1290	1308	1293	35	390	100	850	1	1	34621218	448	9.18	1.10	12	0.03	141.00	1175.00	1880	20230619	-31.17	1215	20240503	6.50	1638	-21.00	20240122	1215	6.50	20240503	1880	-31.17	20230619	1215	6.50	20240503	2.74	N	297570	100	34 억		265738	N	N	0	N	00	N
81	20240517	091000	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1296	-6	5	-0.46	6957705	5351	19.07	1301	1310	1296	1692	912	1302	1300.26	0.77	0	-2973	1320	1310	1305	1295	1290	1308	1293	35	390	100	850	1	1	34621218	449	9.19	1.10	12	0.02	141.00	1175.00	1880	20230619	-31.06	1215	20240503	6.67	1638	-20.88	20240122	1215	6.67	20240503	1880	-31.06	20230619	1215	6.67	20240503	2.74	N	297570	100	34 억		265738	N	N	0	N	00	N
82	20240516	160951	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1302	-8	5	-0.61	36430416	27957	73.27	1310	1315	1300	1703	917	1310	1303.09	0.77	0	-1929	1322	1315	1303	1296	1284	1319	1300	35	393	100	860	1	1	34621218	451	9.23	1.11	12	0.08	141.00	1175.00	1880	20230619	-30.74	1215	20240503	7.16	1638	-20.51	20240122	1215	7.16	20240503	1880	-30.74	20230619	1215	7.16	20240503	2.73	N	297570	100	34 억		267652	N	N	0	N	00	N
83	20240516	150949	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1303	-7	5	-0.53	34127487	26187	68.63	1310	1315	1300	1703	917	1310	1303.22	0.77	0	-1834	1322	1315	1303	1296	1284	1319	1300	35	393	100	860	1	1	34621218	451	9.24	1.11	12	0.08	141.00	1175.00	1880	20230619	-30.69	1215	20240503	7.24	1638	-20.45	20240122	1215	7.24	20240503	1880	-30.69	20230619	1215	7.24	20240503	2.73	N	297570	100	34 억		267652	N	N	0	N	00	N
84	20240516	140956	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1300	-10	5	-0.76	33741003	25890	67.85	1310	1315	1300	1703	917	1310	1303.24	0.77	0	-1761	1322	1315	1303	1296	1284	1319	1300	35	393	100	860	1	1	34621218	450	9.22	1.11	12	0.07	141.00	1175.00	1880	20230619	-30.85	1215	20240503	7.00	1638	-20.63	20240122	1215	7.00	20240503	1880	-30.85	20230619	1215	7.00	20240503	2.73	N	297570	100	34 억		267652	N	N	0	N	00	N
85	20240516	130950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1301	-9	5	-0.69	20398087	15628	40.96	1310	1315	1300	1703	917	1310	1305.23	0.77	0	-1753	1322	1315	1303	1296	1284	1319	1300	35	393	100	860	1	1	34621218	450	9.23	1.11	12	0.05	141.00	1175.00	1880	20230619	-30.80	1215	20240503	7.08	1638	-20.57	20240122	1215	7.08	20240503	1880	-30.80	20230619	1215	7.08	20240503	2.73	N	297570	100	34 억		267652	N	N	0	N	00	N
86	20240516	120947	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1304	-6	5	-0.46	20362917	15601	40.89	1310	1315	1300	1703	917	1310	1305.23	0.77	0	-1740	1322	1315	1303	1296	1284	1319	1300	35	393	100	860	1	1	34621218	451	9.25	1.11	12	0.05	141.00	1175.00	1880	20230619	-30.64	1215	20240503	7.33	1638	-20.39	20240122	1215	7.33	20240503	1880	-30.64	20230619	1215	7.33	20240503	2.73	N	297570	100	34 억		267652	N	N	0	N	00	N
87	20240516	110946	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1307	-3	5	-0.23	16268574	12452	32.64	1310	1315	1300	1703	917	1310	1306.50	0.77	0	-870	1322	1315	1303	1296	1284	1319	1300	35	393	100	860	1	1	34621218	452	9.27	1.11	12	0.04	141.00	1175.00	1880	20230619	-30.48	1215	20240503	7.57	1638	-20.21	20240122	1215	7.57	20240503	1880	-30.48	20230619	1215	7.57	20240503	2.73	N	297570	100	34 억		267652	N	N	0	N	00	N
88	20240516	100950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1303	-7	5	-0.53	10610064	8101	21.23	1310	1315	1303	1703	917	1310	1309.72	0.77	0	-1682	1322	1315	1303	1296	1284	1319	1300	35	393	100	860	1	1	34621218	451	9.24	1.11	12	0.02	141.00	1175.00	1880	20230619	-30.69	1215	20240503	7.24	1638	-20.45	20240122	1215	7.24	20240503	1880	-30.69	20230619	1215	7.24	20240503	2.73	N	297570	100	34 억		267652	N	N	0	N	00	N
89	20240516	090951	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1310	0	3	0.00	565719	432	1.13	1310	1310	1304	1703	917	1310	1309.53	0.77	0	-218	1322	1315	1303	1296	1284	1319	1300	35	393	100	860	1	1	34621218	454	9.29	1.11	12	0.00	141.00	1175.00	1880	20230619	-30.32	1215	20240503	7.82	1638	-20.02	20240122	1215	7.82	20240503	1880	-30.32	20230619	1215	7.82	20240503	2.73	N	297570	100	34 억		267652	N	N	0	N	00	N
90	20240514	161001	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1310	-1	5	-0.08	49134165	37839	68.28	1310	1310	1291	1704	918	1311	1298.51	0.77	0	243	1339	1324	1311	1296	1283	1318	1290	35	393	100	860	1	1	34621218	454	9.29	1.11	12	0.11	141.00	1175.00	1880	20230619	-30.32	1215	20240503	7.82	1638	-20.02	20240122	1215	7.82	20240503	1880	-30.32	20230619	1215	7.82	20240503	2.73	N	297570	100	34 억		267404	N	N	0	N	00	N
91	20240514	151003	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1295	-16	5	-1.22	47374875	36496	65.85	1310	1310	1291	1704	918	1311	1298.08	0.77	0	335	1339	1324	1311	1296	1283	1318	1290	35	393	100	860	1	1	34621218	448	9.18	1.10	12	0.11	141.00	1175.00	1880	20230619	-31.12	1215	20240503	6.58	1638	-20.94	20240122	1215	6.58	20240503	1880	-31.12	20230619	1215	6.58	20240503	2.73	N	297570	100	34 억		267404	N	N	0	N	00	N
92	20240514	141003	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1295	-16	5	-1.22	37184372	28632	51.66	1310	1310	1291	1704	918	1311	1298.70	0.77	0	323	1339	1324	1311	1296	1283	1318	1290	35	393	100	860	1	1	34621218	448	9.18	1.10	12	0.08	141.00	1175.00	1880	20230619	-31.12	1215	20240503	6.58	1638	-20.94	20240122	1215	6.58	20240503	1880	-31.12	20230619	1215	6.58	20240503	2.73	N	297570	100	34 억		267404	N	N	0	N	00	N
93	20240514	131004	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1295	-16	5	-1.22	32752327	25212	45.49	1310	1310	1291	1704	918	1311	1299.08	0.77	0	181	1339	1324	1311	1296	1283	1318	1290	35	393	100	860	1	1	34621218	448	9.18	1.10	12	0.07	141.00	1175.00	1880	20230619	-31.12	1215	20240503	6.58	1638	-20.94	20240122	1215	6.58	20240503	1880	-31.12	20230619	1215	6.58	20240503	2.73	N	297570	100	34 억		267404	N	N	0	N	00	N
94	20240514	121000	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1296	-15	5	-1.14	29151741	22433	40.48	1310	1310	1291	1704	918	1311	1299.50	0.77	0	181	1339	1324	1311	1296	1283	1318	1290	35	393	100	860	1	1	34621218	449	9.19	1.10	12	0.06	141.00	1175.00	1880	20230619	-31.06	1215	20240503	6.67	1638	-20.88	20240122	1215	6.67	20240503	1880	-31.06	20230619	1215	6.67	20240503	2.73	N	297570	100	34 억		267404	N	N	0	N	00	N
95	20240514	111001	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1295	-16	5	-1.22	24433870	18798	33.92	1310	1310	1291	1704	918	1311	1299.81	0.77	0	329	1339	1324	1311	1296	1283	1318	1290	35	393	100	860	1	1	34621218	448	9.18	1.10	12	0.05	141.00	1175.00	1880	20230619	-31.12	1215	20240503	6.58	1638	-20.94	20240122	1215	6.58	20240503	1880	-31.12	20230619	1215	6.58	20240503	2.73	N	297570	100	34 억		267404	N	N	0	N	00	N
96	20240514	100958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1305	-6	5	-0.46	13866930	10657	19.23	1310	1310	1300	1704	918	1311	1301.20	0.77	0	69	1339	1324	1311	1296	1283	1318	1290	35	393	100	860	1	1	34621218	452	9.26	1.11	12	0.03	141.00	1175.00	1880	20230619	-30.59	1215	20240503	7.41	1638	-20.33	20240122	1215	7.41	20240503	1880	-30.59	20230619	1215	7.41	20240503	2.73	N	297570	100	34 억		267404	N	N	0	N	00	N
97	20240514	091000	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1310	-1	5	-0.08	271130	207	0.37	1310	1310	1302	1704	918	1311	1309.81	0.77	0	-111	1339	1324	1311	1296	1283	1318	1290	35	393	100	860	1	1	34621218	454	9.29	1.11	12	0.00	141.00	1175.00	1880	20230619	-30.32	1215	20240503	7.82	1638	-20.02	20240122	1215	7.82	20240503	1880	-30.32	20230619	1215	7.82	20240503	2.73	N	297570	100	34 억		267404	N	N	0	N	00	N
98	20240513	160958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1311	-7	5	-0.53	72516049	55417	142.24	1319	1326	1298	1713	923	1318	1308.55	0.78	0	-2726	1328	1322	1313	1307	1298	1326	1311	35	395	100	860	1	1	34621218	454	9.30	1.12	12	0.16	141.00	1175.00	1880	20230619	-30.27	1215	20240503	7.90	1638	-19.96	20240122	1215	7.90	20240503	1880	-30.27	20230619	1215	7.90	20240503	2.73	N	297570	100	34 억		270142	N	N	0	N	00	N
99	20240513	151001	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1307	-11	5	-0.83	68684720	52473	134.68	1319	1326	1298	1713	923	1318	1308.95	0.78	0	-2559	1328	1322	1313	1307	1298	1326	1311	35	395	100	860	1	1	34621218	452	9.27	1.11	12	0.15	141.00	1175.00	1880	20230619	-30.48	1215	20240503	7.57	1638	-20.21	20240122	1215	7.57	20240503	1880	-30.48	20230619	1215	7.57	20240503	2.73	N	297570	100	34 억		270142	N	N	0	N	00	N
100	20240513	141001	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1300	-18	5	-1.37	67318696	51426	131.99	1319	1326	1298	1713	923	1318	1309.04	0.78	0	-2491	1328	1322	1313	1307	1298	1326	1311	35	395	100	860	1	1	34621218	450	9.22	1.11	12	0.15	141.00	1175.00	1880	20230619	-30.85	1215	20240503	7.00	1638	-20.63	20240122	1215	7.00	20240503	1880	-30.85	20230619	1215	7.00	20240503	2.73	N	297570	100	34 억		270142	N	N	0	N	00	N
101	20240513	130955	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1303	-15	5	-1.14	48477917	36937	94.81	1319	1326	1300	1713	923	1318	1312.45	0.78	0	-2260	1328	1322	1313	1307	1298	1326	1311	35	395	100	860	1	1	34621218	451	9.24	1.11	12	0.11	141.00	1175.00	1880	20230619	-30.69	1215	20240503	7.24	1638	-20.45	20240122	1215	7.24	20240503	1880	-30.69	20230619	1215	7.24	20240503	2.73	N	297570	100	34 억		270142	N	N	0	N	00	N
102	20240513	120959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1303	-15	5	-1.14	46635985	35529	91.19	1319	1326	1300	1713	923	1318	1312.62	0.78	0	-2296	1328	1322	1313	1307	1298	1326	1311	35	395	100	860	1	1	34621218	451	9.24	1.11	12	0.10	141.00	1175.00	1880	20230619	-30.69	1215	20240503	7.24	1638	-20.45	20240122	1215	7.24	20240503	1880	-30.69	20230619	1215	7.24	20240503	2.73	N	297570	100	34 억		270142	N	N	0	N	00	N
103	20240513	110958	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1310	-8	5	-0.61	35977390	27348	70.19	1319	1326	1303	1713	923	1318	1315.54	0.78	0	-2425	1328	1322	1313	1307	1298	1326	1311	35	395	100	860	1	1	34621218	454	9.29	1.11	12	0.08	141.00	1175.00	1880	20230619	-30.32	1215	20240503	7.82	1638	-20.02	20240122	1215	7.82	20240503	1880	-30.32	20230619	1215	7.82	20240503	2.73	N	297570	100	34 억		270142	N	N	0	N	00	N
104	20240513	100957	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1310	-8	5	-0.61	26779817	20327	52.17	1319	1326	1303	1713	923	1318	1317.45	0.78	0	-1114	1328	1322	1313	1307	1298	1326	1311	35	395	100	860	1	1	34621218	454	9.29	1.11	12	0.06	141.00	1175.00	1880	20230619	-30.32	1215	20240503	7.82	1638	-20.02	20240122	1215	7.82	20240503	1880	-30.32	20230619	1215	7.82	20240503	2.73	N	297570	100	34 억		270142	N	N	0	N	00	N
105	20240513	091000	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1326	8	2	0.61	14218206	10734	27.55	1319	1326	1319	1713	923	1318	1324.60	0.78	0	-947	1328	1322	1313	1307	1298	1326	1311	35	395	100	860	1	1	34621218	459	9.40	1.13	12	0.03	141.00	1175.00	1880	20230619	-29.47	1215	20240503	9.14	1638	-19.05	20240122	1215	9.14	20240503	1880	-29.47	20230619	1215	9.14	20240503	2.73	N	297570	100	34 억		270142	N	N	0	N	00	N
106	20240510	160930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1318	4	2	0.30	50009705	38082	109.54	1309	1319	1304	1708	920	1314	1313.21	0.78	0	135	1330	1321	1306	1297	1282	1326	1302	35	394	100	860	1	1	34621218	456	9.35	1.12	12	0.11	141.00	1175.00	1880	20230619	-29.89	1215	20240503	8.48	1638	-19.54	20240122	1215	8.48	20240503	1880	-29.89	20230619	1215	8.48	20240503	2.72	N	297570	100	34 억		270010	N	N	0	N	00	N
107	20240510	150938	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1317	3	2	0.23	45191504	34420	99.00	1309	1319	1304	1708	920	1314	1312.94	0.78	0	27	1330	1321	1306	1297	1282	1326	1302	35	394	100	860	1	1	34621218	456	9.34	1.12	12	0.10	141.00	1175.00	1880	20230619	-29.95	1215	20240503	8.40	1638	-19.60	20240122	1215	8.40	20240503	1880	-29.95	20230619	1215	8.40	20240503	2.72	N	297570	100	34 억		270010	N	N	0	N	00	N
108	20240510	140941	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1318	4	2	0.30	41944389	31956	91.92	1309	1318	1304	1708	920	1314	1312.57	0.78	0	69	1330	1321	1306	1297	1282	1326	1302	35	394	100	860	1	1	34621218	456	9.35	1.12	12	0.09	141.00	1175.00	1880	20230619	-29.89	1215	20240503	8.48	1638	-19.54	20240122	1215	8.48	20240503	1880	-29.89	20230619	1215	8.48	20240503	2.72	N	297570	100	34 억		270010	N	N	0	N	00	N
109	20240510	130932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1316	2	2	0.15	30273812	23075	66.37	1309	1317	1304	1708	920	1314	1311.97	0.78	0	-136	1330	1321	1306	1297	1282	1326	1302	35	394	100	860	1	1	34621218	456	9.33	1.12	12	0.07	141.00	1175.00	1880	20230619	-30.00	1215	20240503	8.31	1638	-19.66	20240122	1215	8.31	20240503	1880	-30.00	20230619	1215	8.31	20240503	2.72	N	297570	100	34 억		270010	N	N	0	N	00	N
110	20240510	120926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1314	0	3	0.00	26826750	20454	58.83	1309	1317	1304	1708	920	1314	1311.56	0.78	0	-176	1330	1321	1306	1297	1282	1326	1302	35	394	100	860	1	1	34621218	455	9.32	1.12	12	0.06	141.00	1175.00	1880	20230619	-30.11	1215	20240503	8.15	1638	-19.78	20240122	1215	8.15	20240503	1880	-30.11	20230619	1215	8.15	20240503	2.72	N	297570	100	34 억		270010	N	N	0	N	00	N
111	20240510	110932	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1312	-2	5	-0.15	19447803	14838	42.68	1309	1315	1304	1708	920	1314	1310.68	0.78	0	-176	1330	1321	1306	1297	1282	1326	1302	35	394	100	860	1	1	34621218	454	9.30	1.12	12	0.04	141.00	1175.00	1880	20230619	-30.21	1215	20240503	7.98	1638	-19.90	20240122	1215	7.98	20240503	1880	-30.21	20230619	1215	7.98	20240503	2.72	N	297570	100	34 억		270010	N	N	0	N	00	N
112	20240510	100931	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1311	-3	5	-0.23	8651444	6602	18.99	1309	1315	1304	1708	920	1314	1310.43	0.78	0	-190	1330	1321	1306	1297	1282	1326	1302	35	394	100	860	1	1	34621218	454	9.30	1.12	12	0.02	141.00	1175.00	1880	20230619	-30.27	1215	20240503	7.90	1638	-19.96	20240122	1215	7.90	20240503	1880	-30.27	20230619	1215	7.90	20240503	2.72	N	297570	100	34 억		270010	N	N	0	N	00	N
113	20240510	090933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1315	1	2	0.08	492298	376	1.08	1309	1315	1304	1708	920	1314	1309.30	0.78	0	84	1330	1321	1306	1297	1282	1326	1302	35	394	100	860	1	1	34621218	455	9.33	1.12	12	0.00	141.00	1175.00	1880	20230619	-30.05	1215	20240503	8.23	1638	-19.72	20240122	1215	8.23	20240503	1880	-30.05	20230619	1215	8.23	20240503	2.72	N	297570	100	34 억		270010	N	N	0	N	00	N
114	20240509	160951	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1314	14	2	1.08	43254038	33128	67.22	1291	1315	1291	1690	910	1300	1305.66	0.78	0	1082	1316	1308	1295	1287	1274	1312	1291	35	390	100	850	1	1	34621218	455	9.32	1.12	12	0.10	141.00	1175.00	1880	20230619	-30.11	1215	20240503	8.15	1638	-19.78	20240122	1215	8.15	20240503	1880	-30.11	20230619	1215	8.15	20240503	2.72	N	297570	100	34 억		268682	N	N	0	N	00	N
115	20240509	150949	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1314	14	2	1.08	39675041	30404	61.69	1291	1315	1291	1690	910	1300	1304.93	0.78	0	1095	1316	1308	1295	1287	1274	1312	1291	35	390	100	850	1	1	34621218	455	9.32	1.12	12	0.09	141.00	1175.00	1880	20230619	-30.11	1215	20240503	8.15	1638	-19.78	20240122	1215	8.15	20240503	1880	-30.11	20230619	1215	8.15	20240503	2.72	N	297570	100	34 억		268682	N	N	0	N	00	N
116	20240509	140843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1309	9	2	0.69	27466034	21090	42.79	1291	1313	1291	1690	910	1300	1302.32	0.78	0	1488	1316	1308	1295	1287	1274	1312	1291	35	390	100	850	1	1	34621218	453	9.28	1.11	12	0.06	141.00	1175.00	1880	20230619	-30.37	1215	20240503	7.74	1638	-20.09	20240122	1215	7.74	20240503	1880	-30.37	20230619	1215	7.74	20240503	2.72	N	297570	100	34 억		268682	N	N	0	N	00	N
117	20240509	130933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1307	7	2	0.54	23923725	18382	37.30	1291	1313	1291	1690	910	1300	1301.48	0.78	0	1311	1316	1308	1295	1287	1274	1312	1291	35	390	100	850	1	1	34621218	452	9.27	1.11	12	0.05	141.00	1175.00	1880	20230619	-30.48	1215	20240503	7.57	1638	-20.21	20240122	1215	7.57	20240503	1880	-30.48	20230619	1215	7.57	20240503	2.72	N	297570	100	34 억		268682	N	N	0	N	00	N
118	20240509	120930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1310	10	2	0.77	20396139	15684	31.83	1291	1313	1291	1690	910	1300	1300.44	0.78	0	1317	1316	1308	1295	1287	1274	1312	1291	35	390	100	850	1	1	34621218	454	9.29	1.11	12	0.05	141.00	1175.00	1880	20230619	-30.32	1215	20240503	7.82	1638	-20.02	20240122	1215	7.82	20240503	1880	-30.32	20230619	1215	7.82	20240503	2.72	N	297570	100	34 억		268682	N	N	0	N	00	N
119	20240509	110917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1301	1	2	0.08	13967141	10768	21.85	1291	1301	1291	1690	910	1300	1297.10	0.78	0	1623	1316	1308	1295	1287	1274	1312	1291	35	390	100	850	1	1	34621218	450	9.23	1.11	12	0.03	141.00	1175.00	1880	20230619	-30.80	1215	20240503	7.08	1638	-20.57	20240122	1215	7.08	20240503	1880	-30.80	20230619	1215	7.08	20240503	2.72	N	297570	100	34 억		268682	N	N	0	N	00	N
120	20240509	100921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1300	0	3	0.00	13508313	10415	21.13	1291	1300	1291	1690	910	1300	1297.01	0.78	0	1517	1316	1308	1295	1287	1274	1312	1291	35	390	100	850	1	1	34621218	450	9.22	1.11	12	0.03	141.00	1175.00	1880	20230619	-30.85	1215	20240503	7.00	1638	-20.63	20240122	1215	7.00	20240503	1880	-30.85	20230619	1215	7.00	20240503	2.72	N	297570	100	34 억		268682	N	N	0	N	00	N
121	20240509	090918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1291	-9	5	-0.69	4343349	3361	6.82	1291	1300	1291	1690	910	1300	1292.28	0.78	0	1090	1316	1308	1295	1287	1274	1312	1291	35	390	100	850	1	1	34621218	447	9.16	1.10	12	0.01	141.00	1175.00	1880	20230619	-31.33	1215	20240503	6.26	1638	-21.18	20240122	1215	6.26	20240503	1880	-31.33	20230619	1215	6.26	20240503	2.72	N	297570	100	34 억		268682	N	N	0	N	00	N
122	20240508	160911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1300	9	2	0.70	63734616	49271	196.78	1282	1303	1282	1678	904	1291	1293.55	0.77	0	2197	1302	1296	1287	1281	1272	1299	1284	35	387	100	850	1	1	34621218	450	9.22	1.11	12	0.14	141.00	1175.00	1880	20230619	-30.85	1215	20240503	7.00	1638	-20.63	20240122	1215	7.00	20240503	1880	-30.85	20230619	1215	7.00	20240503	2.76	N	297570	100	34 억		266485	N	N	0	N	00	N
123	20240508	150915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1302	11	2	0.85	56175861	43461	173.58	1282	1302	1282	1678	904	1291	1292.56	0.77	0	1985	1302	1296	1287	1281	1272	1299	1284	35	387	100	850	1	1	34621218	451	9.23	1.11	12	0.13	141.00	1175.00	1880	20230619	-30.74	1215	20240503	7.16	1638	-20.51	20240122	1215	7.16	20240503	1880	-30.74	20230619	1215	7.16	20240503	2.76	N	297570	100	34 억		266485	N	N	0	N	00	N
124	20240508	140910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1293	2	2	0.15	29553803	22937	91.61	1282	1300	1282	1678	904	1291	1288.48	0.77	0	1525	1302	1296	1287	1281	1272	1299	1284	35	387	100	850	1	1	34621218	448	9.17	1.10	12	0.07	141.00	1175.00	1880	20230619	-31.22	1215	20240503	6.42	1638	-21.06	20240122	1215	6.42	20240503	1880	-31.22	20230619	1215	6.42	20240503	2.76	N	297570	100	34 억		266485	N	N	0	N	00	N
125	20240508	130908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1287	-4	5	-0.31	21870426	16981	67.82	1282	1300	1282	1678	904	1291	1287.93	0.77	0	200	1302	1296	1287	1281	1272	1299	1284	35	387	100	850	1	1	34621218	446	9.13	1.10	12	0.05	141.00	1175.00	1880	20230619	-31.54	1215	20240503	5.93	1638	-21.43	20240122	1215	5.93	20240503	1880	-31.54	20230619	1215	5.93	20240503	2.76	N	297570	100	34 억		266485	N	N	0	N	00	N
126	20240508	120906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1291	0	3	0.00	17898979	13895	55.50	1282	1300	1282	1678	904	1291	1288.16	0.77	0	38	1302	1296	1287	1281	1272	1299	1284	35	387	100	850	1	1	34621218	447	9.16	1.10	12	0.04	141.00	1175.00	1880	20230619	-31.33	1215	20240503	6.26	1638	-21.18	20240122	1215	6.26	20240503	1880	-31.33	20230619	1215	6.26	20240503	2.76	N	297570	100	34 억		266485	N	N	0	N	00	N
127	20240508	110947	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1291	0	3	0.00	16984951	13187	52.67	1282	1300	1282	1678	904	1291	1288.01	0.77	0	38	1302	1296	1287	1281	1272	1299	1284	35	387	100	850	1	1	34621218	447	9.16	1.10	12	0.04	141.00	1175.00	1880	20230619	-31.33	1215	20240503	6.26	1638	-21.18	20240122	1215	6.26	20240503	1880	-31.33	20230619	1215	6.26	20240503	2.76	N	297570	100	34 억		266485	N	N	0	N	00	N
128	20240508	100918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1291	0	3	0.00	10210745	7928	31.66	1282	1300	1282	1678	904	1291	1287.93	0.77	0	-158	1302	1296	1287	1281	1272	1299	1284	35	387	100	850	1	1	34621218	447	9.16	1.10	12	0.02	141.00	1175.00	1880	20230619	-31.33	1215	20240503	6.26	1638	-21.18	20240122	1215	6.26	20240503	1880	-31.33	20230619	1215	6.26	20240503	2.76	N	297570	100	34 억		266485	N	N	0	N	00	N
129	20240508	090921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1287	-4	5	-0.31	3917434	3038	12.13	1282	1300	1282	1678	904	1291	1289.48	0.77	0	40	1302	1296	1287	1281	1272	1299	1284	35	387	100	850	1	1	34621218	446	9.13	1.10	12	0.01	141.00	1175.00	1880	20230619	-31.54	1215	20240503	5.93	1638	-21.43	20240122	1215	5.93	20240503	1880	-31.54	20230619	1215	5.93	20240503	2.76	N	297570	100	34 억		266485	N	N	0	N	00	N
130	20240503	160938	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1288	5	2	0.39	117520188	92029	493.59	1283	1291	1215	1667	899	1283	1276.99	0.73	0	8260	1294	1288	1283	1277	1272	1291	1280	35	384	100	840	1	1	34621218	446	9.13	1.10	12	0.27	141.00	1175.00	1880	20230619	-31.49	1215	20240503	6.01	1638	-21.37	20240122	1215	6.01	20240503	1880	-31.49	20230619	1215	6.01	20240503	2.75	N	297570	100	34 억		253302	N	N	0	N	00	N
131	20240503	150937	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1290	7	2	0.55	115411083	90386	484.77	1283	1291	1215	1667	899	1283	1276.87	0.73	0	8270	1294	1288	1283	1277	1272	1291	1280	35	384	100	840	1	1	34621218	447	9.15	1.10	12	0.26	141.00	1175.00	1880	20230619	-31.38	1215	20240503	6.17	1638	-21.25	20240122	1215	6.17	20240503	1880	-31.38	20230619	1215	6.17	20240503	2.75	N	297570	100	34 억		253302	N	N	0	N	00	N
132	20240503	140939	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1285	2	2	0.16	100553530	78812	422.70	1283	1291	1215	1667	899	1283	1275.87	0.73	0	7818	1294	1288	1283	1277	1272	1291	1280	35	384	100	840	1	1	34621218	445	9.11	1.09	12	0.23	141.00	1175.00	1880	20230619	-31.65	1215	20240503	5.76	1638	-21.55	20240122	1215	5.76	20240503	1880	-31.65	20230619	1215	5.76	20240503	2.75	N	297570	100	34 억		253302	N	N	0	N	00	N
133	20240503	130939	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1285	2	2	0.16	93839769	73598	394.73	1283	1291	1215	1667	899	1283	1275.03	0.73	0	7828	1294	1288	1283	1277	1272	1291	1280	35	384	100	840	1	1	34621218	445	9.11	1.09	12	0.21	141.00	1175.00	1880	20230619	-31.65	1215	20240503	5.76	1638	-21.55	20240122	1215	5.76	20240503	1880	-31.65	20230619	1215	5.76	20240503	2.75	N	297570	100	34 억		253302	N	N	0	N	00	N
134	20240503	120935	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1286	3	2	0.23	83430823	65508	351.34	1283	1289	1215	1667	899	1283	1273.60	0.73	0	6615	1294	1288	1283	1277	1272	1291	1280	35	384	100	840	1	1	34621218	445	9.12	1.09	12	0.19	141.00	1175.00	1880	20230619	-31.60	1215	20240503	5.84	1638	-21.49	20240122	1215	5.84	20240503	1880	-31.60	20230619	1215	5.84	20240503	2.75	N	297570	100	34 억		253302	N	N	0	N	00	N
135	20240503	110935	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1282	-1	5	-0.08	66772483	52482	281.48	1283	1289	1215	1667	899	1283	1272.29	0.73	0	9387	1294	1288	1283	1277	1272	1291	1280	35	384	100	840	1	1	34621218	444	9.09	1.09	12	0.15	141.00	1175.00	1880	20230619	-31.81	1215	20240503	5.51	1638	-21.73	20240122	1215	5.51	20240503	1880	-31.81	20230619	1215	5.51	20240503	2.75	N	297570	100	34 억		253302	N	N	0	N	00	N
136	20240503	100931	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1282	-1	5	-0.08	56333133	44313	237.67	1283	1289	1215	1667	899	1283	1271.26	0.73	0	11598	1294	1288	1283	1277	1272	1291	1280	35	384	100	840	1	1	34621218	444	9.09	1.09	12	0.13	141.00	1175.00	1880	20230619	-31.81	1215	20240503	5.51	1638	-21.73	20240122	1215	5.51	20240503	1880	-31.81	20230619	1215	5.51	20240503	2.75	N	297570	100	34 억		253302	N	N	0	N	00	N
137	20240503	090928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1285	2	2	0.16	2858577	2227	11.94	1283	1289	1283	1667	899	1283	1283.60	0.73	0	236	1294	1288	1283	1277	1272	1291	1280	35	384	100	840	1	1	34621218	445	9.11	1.09	12	0.01	141.00	1175.00	1880	20230619	-31.65	1250	20240419	2.80	1638	-21.55	20240122	1250	2.80	20240419	1880	-31.65	20230619	1250	2.80	20240419	2.75	N	297570	100	34 억		253302	N	N	0	N	00	N
138	20240502	160922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1283	1	2	0.08	23487199	18294	46.51	1281	1289	1278	1666	898	1282	1283.90	0.73	0	1506	1302	1292	1284	1274	1266	1288	1270	35	384	100	840	1	1	34621218	444	9.10	1.09	12	0.05	141.00	1175.00	2080	20230425	-38.32	1250	20240419	2.64	1638	-21.67	20240122	1250	2.64	20240419	1880	-31.76	20230619	1250	2.64	20240419	2.78	N	297570	100	34 억		251796	N	N	0	N	00	N
139	20240502	150929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1281	-1	5	-0.08	21103672	16435	41.78	1281	1289	1278	1666	898	1282	1284.07	0.73	0	1118	1302	1292	1284	1274	1266	1288	1270	35	384	100	840	1	1	34621218	443	9.09	1.09	12	0.05	141.00	1175.00	2080	20230425	-38.41	1250	20240419	2.48	1638	-21.79	20240122	1250	2.48	20240419	1880	-31.86	20230619	1250	2.48	20240419	2.78	N	297570	100	34 억		251796	N	N	0	N	00	N
140	20240502	140924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1285	3	2	0.23	17364595	13520	34.37	1281	1289	1278	1666	898	1282	1284.37	0.73	0	677	1302	1292	1284	1274	1266	1288	1270	35	384	100	840	1	1	34621218	445	9.11	1.09	12	0.04	141.00	1175.00	2080	20230425	-38.22	1250	20240419	2.80	1638	-21.55	20240122	1250	2.80	20240419	1880	-31.65	20230619	1250	2.80	20240419	2.78	N	297570	100	34 억		251796	N	N	0	N	00	N
141	20240502	130920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1283	1	2	0.08	15126778	11778	29.94	1281	1289	1278	1666	898	1282	1284.33	0.73	0	289	1302	1292	1284	1274	1266	1288	1270	35	384	100	840	1	1	34621218	444	9.10	1.09	12	0.03	141.00	1175.00	2080	20230425	-38.32	1250	20240419	2.64	1638	-21.67	20240122	1250	2.64	20240419	1880	-31.76	20230619	1250	2.64	20240419	2.78	N	297570	100	34 억		251796	N	N	0	N	00	N
142	20240502	120918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1283	1	2	0.08	13737601	10695	27.19	1281	1289	1278	1666	898	1282	1284.49	0.73	0	225	1302	1292	1284	1274	1266	1288	1270	35	384	100	840	1	1	34621218	444	9.10	1.09	12	0.03	141.00	1175.00	2080	20230425	-38.32	1250	20240419	2.64	1638	-21.67	20240122	1250	2.64	20240419	1880	-31.76	20230619	1250	2.64	20240419	2.78	N	297570	100	34 억		251796	N	N	0	N	00	N
143	20240502	110917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1287	5	2	0.39	6484165	5047	12.83	1281	1289	1278	1666	898	1282	1284.76	0.73	0	-122	1302	1292	1284	1274	1266	1288	1270	35	384	100	840	1	1	34621218	446	9.13	1.10	12	0.01	141.00	1175.00	2080	20230425	-38.12	1250	20240419	2.96	1638	-21.43	20240122	1250	2.96	20240419	1880	-31.54	20230619	1250	2.96	20240419	2.78	N	297570	100	34 억		251796	N	N	0	N	00	N
144	20240502	100915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1287	5	2	0.39	4167382	3246	8.25	1281	1289	1278	1666	898	1282	1283.86	0.73	0	383	1302	1292	1284	1274	1266	1288	1270	35	384	100	840	1	1	34621218	446	9.13	1.10	12	0.01	141.00	1175.00	2080	20230425	-38.12	1250	20240419	2.96	1638	-21.43	20240122	1250	2.96	20240419	1880	-31.54	20230619	1250	2.96	20240419	2.78	N	297570	100	34 억		251796	N	N	0	N	00	N
145	20240502	090914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1281	-1	5	-0.08	475265	371	0.94	1281	1281	1281	1666	898	1282	1281.00	0.73	0	-18	1302	1292	1284	1274	1266	1288	1270	35	384	100	840	1	1	34621218	443	9.09	1.09	12	0.00	141.00	1175.00	2080	20230425	-38.41	1250	20240419	2.48	1638	-21.79	20240122	1250	2.48	20240419	1880	-31.86	20230619	1250	2.48	20240419	2.78	N	297570	100	34 억		251796	N	N	0	N	00	N