KissMeData/264450/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	161110	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15920	-20	5	-0.13	149636550	9397	44.59	15850	16000	15800	20700	11160	15940	15923.86	3.43	0	-1152	16180	16060	15880	15760	15580	16120	15820	51	4760	500	11790	10	1	10245706	1631	6.30	0.99	12	0.09	2527.00	16113.00	19400	20240227	-17.94	12050	20230726	32.12	19400	-17.94	20240227	15030	5.92	20240110	19400	-17.94	20240227	12050	32.12	20230726	3.02	N	264450	500	51 억		351424	N	N	4	N	00	N
3	20240531	151111	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15920	-20	5	-0.13	145387810	9130	43.32	15850	16000	15800	20700	11160	15940	15924.19	3.43	0	-1090	16180	16060	15880	15760	15580	16120	15820	51	4760	500	11790	10	1	10245706	1631	6.30	0.99	12	0.09	2527.00	16113.00	19400	20240227	-17.94	12050	20230726	32.12	19400	-17.94	20240227	15030	5.92	20240110	19400	-17.94	20240227	12050	32.12	20230726	3.02	N	264450	500	51 억		351424	N	N	3	N	00	N
4	20240531	141109	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15940	0	3	0.00	128818790	8090	38.39	15850	16000	15800	20700	11160	15940	15923.21	3.43	0	-721	16180	16060	15880	15760	15580	16120	15820	51	4760	500	11790	10	1	10245706	1633	6.31	0.99	12	0.08	2527.00	16113.00	19400	20240227	-17.84	12050	20230726	32.28	19400	-17.84	20240227	15030	6.05	20240110	19400	-17.84	20240227	12050	32.28	20230726	3.02	N	264450	500	51 억		351424	N	N	3	N	00	N
5	20240531	131113	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16000	60	2	0.38	94950070	5965	28.31	15850	16000	15800	20700	11160	15940	15917.87	3.43	0	-67	16180	16060	15880	15760	15580	16120	15820	51	4760	500	11790	10	1	10245706	1639	6.33	0.99	12	0.06	2527.00	16113.00	19400	20240227	-17.53	12050	20230726	32.78	19400	-17.53	20240227	15030	6.45	20240110	19400	-17.53	20240227	12050	32.78	20230726	3.02	N	264450	500	51 억		351424	N	N	3	N	00	N
6	20240531	121115	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15980	40	2	0.25	54180790	3410	16.18	15850	15980	15800	20700	11160	15940	15888.79	3.43	0	321	16180	16060	15880	15760	15580	16120	15820	51	4760	500	11790	10	1	10245706	1637	6.32	0.99	12	0.03	2527.00	16113.00	19400	20240227	-17.63	12050	20230726	32.61	19400	-17.63	20240227	15030	6.32	20240110	19400	-17.63	20240227	12050	32.61	20230726	3.02	N	264450	500	51 억		351424	N	N	3	N	00	N
7	20240531	111112	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15910	-30	5	-0.19	28697740	1812	8.60	15850	15930	15800	20700	11160	15940	15837.60	3.43	0	12	16180	16060	15880	15760	15580	16120	15820	51	4760	500	11790	10	1	10245706	1630	6.30	0.99	12	0.02	2527.00	16113.00	19400	20240227	-17.99	12050	20230726	32.03	19400	-17.99	20240227	15030	5.85	20240110	19400	-17.99	20240227	12050	32.03	20230726	3.02	N	264450	500	51 억		351424	N	N	3	N	00	N
8	20240531	101109	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15830	-110	5	-0.69	16784300	1061	5.03	15850	15930	15800	20700	11160	15940	15819.32	3.43	0	-27	16180	16060	15880	15760	15580	16120	15820	51	4760	500	11790	10	1	10245706	1622	6.26	0.98	12	0.01	2527.00	16113.00	19400	20240227	-18.40	12050	20230726	31.37	19400	-18.40	20240227	15030	5.32	20240110	19400	-18.40	20240227	12050	31.37	20230726	3.02	N	264450	500	51 억		351424	N	N	3	N	00	N
9	20240531	091114	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15810	-130	5	-0.82	2234120	141	0.67	15850	15930	15800	20700	11160	15940	15844.82	3.43	0	-12	16180	16060	15880	15760	15580	16120	15820	51	4760	500	11790	10	1	10245706	1620	6.26	0.98	12	0.00	2527.00	16113.00	19400	20240227	-18.51	12050	20230726	31.20	19400	-18.51	20240227	15030	5.19	20240110	19400	-18.51	20240227	12050	31.20	20230726	3.02	N	264450	500	51 억		351424	N	N	3	N	00	N
10	20240530	161107	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15940	-20	5	-0.13	334252690	21074	196.42	15910	16000	15700	20700	11180	15960	15860.90	3.45	0	-2330	16206	16082	15936	15812	15666	16145	15875	51	4740	500	11810	10	1	10245706	1633	6.31	0.99	12	0.21	2527.00	16113.00	19400	20240227	-17.84	12050	20230726	32.28	19400	-17.84	20240227	15030	6.05	20240110	19400	-17.84	20240227	12050	32.28	20230726	3.02	N	264450	500	51 억		353754	N	N	3	N	00	N
11	20240530	151107	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15960	0	3	0.00	321367890	20261	188.84	15910	16000	15700	20700	11180	15960	15861.40	3.45	0	-2441	16206	16082	15936	15812	15666	16145	15875	51	4740	500	11810	10	1	10245706	1635	6.32	0.99	12	0.20	2527.00	16113.00	19400	20240227	-17.73	12050	20230726	32.45	19400	-17.73	20240227	15030	6.19	20240110	19400	-17.73	20240227	12050	32.45	20230726	3.02	N	264450	500	51 억		353754	N	N	26	N	00	N
12	20240530	141106	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15940	-20	5	-0.13	245012740	15474	144.23	15910	16000	15700	20700	11180	15960	15833.83	3.45	0	-1928	16206	16082	15936	15812	15666	16145	15875	51	4740	500	11810	10	1	10245706	1633	6.31	0.99	12	0.15	2527.00	16113.00	19400	20240227	-17.84	12050	20230726	32.28	19400	-17.84	20240227	15030	6.05	20240110	19400	-17.84	20240227	12050	32.28	20230726	3.02	N	264450	500	51 억		353754	N	N	26	N	00	N
13	20240530	131109	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15760	-200	5	-1.25	175010600	11044	102.94	15910	16000	15710	20700	11180	15960	15846.67	3.45	0	-778	16206	16082	15936	15812	15666	16145	15875	51	4740	500	11810	10	1	10245706	1615	6.24	0.98	12	0.11	2527.00	16113.00	19400	20240227	-18.76	12050	20230726	30.79	19400	-18.76	20240227	15030	4.86	20240110	19400	-18.76	20240227	12050	30.79	20230726	3.02	N	264450	500	51 억		353754	N	N	26	N	00	N
14	20240530	121105	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15840	-120	5	-0.75	136358420	8591	80.07	15910	16000	15710	20700	11180	15960	15872.24	3.45	0	-997	16206	16082	15936	15812	15666	16145	15875	51	4740	500	11810	10	1	10245706	1623	6.27	0.98	12	0.08	2527.00	16113.00	19400	20240227	-18.35	12050	20230726	31.45	19400	-18.35	20240227	15030	5.39	20240110	19400	-18.35	20240227	12050	31.45	20230726	3.02	N	264450	500	51 억		353754	N	N	26	N	00	N
15	20240530	111107	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15940	-20	5	-0.13	71745800	4507	42.01	15910	16000	15830	20700	11180	15960	15918.75	3.45	0	-827	16206	16082	15936	15812	15666	16145	15875	51	4740	500	11810	10	1	10245706	1633	6.31	0.99	12	0.04	2527.00	16113.00	19400	20240227	-17.84	12050	20230726	32.28	19400	-17.84	20240227	15030	6.05	20240110	19400	-17.84	20240227	12050	32.28	20230726	3.02	N	264450	500	51 억		353754	N	N	26	N	00	N
16	20240530	101110	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15940	-20	5	-0.13	38963760	2445	22.79	15910	16000	15860	20700	11180	15960	15936.10	3.45	0	-658	16206	16082	15936	15812	15666	16145	15875	51	4740	500	11810	10	1	10245706	1633	6.31	0.99	12	0.02	2527.00	16113.00	19400	20240227	-17.84	12050	20230726	32.28	19400	-17.84	20240227	15030	6.05	20240110	19400	-17.84	20240227	12050	32.28	20230726	3.02	N	264450	500	51 억		353754	N	N	26	N	00	N
17	20240530	091107	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16000	40	2	0.25	4035810	253	2.36	15910	16000	15900	20700	11180	15960	15951.82	3.45	0	-162	16206	16082	15936	15812	15666	16145	15875	51	4740	500	11810	10	1	10245706	1639	6.33	0.99	12	0.00	2527.00	16113.00	19400	20240227	-17.53	12050	20230726	32.78	19400	-17.53	20240227	15030	6.45	20240110	19400	-17.53	20240227	12050	32.78	20230726	3.02	N	264450	500	51 억		353754	N	N	26	N	00	N
18	20240529	161059	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15960	20	2	0.13	170402920	10700	78.39	15940	16060	15790	20700	11160	15940	15925.51	3.48	0	-3305	16160	16050	15950	15840	15740	16105	15895	51	4760	500	11790	10	1	10245706	1635	6.32	0.99	12	0.10	2527.00	16113.00	19400	20240227	-17.73	12050	20230726	32.45	19400	-17.73	20240227	15030	6.19	20240110	19400	-17.73	20240227	12050	32.45	20230726	3.01	N	264450	500	51 억		357059	N	N	26	N	00	N
19	20240529	151057	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15840	-100	5	-0.63	163952580	10294	75.42	15940	16060	15790	20700	11160	15940	15927.00	3.48	0	-3195	16160	16050	15950	15840	15740	16105	15895	51	4760	500	11790	10	1	10245706	1623	6.27	0.98	12	0.10	2527.00	16113.00	19400	20240227	-18.35	12050	20230726	31.45	19400	-18.35	20240227	15030	5.39	20240110	19400	-18.35	20240227	12050	31.45	20230726	3.01	N	264450	500	51 억		357059	N	N	51	N	00	N
20	20240529	141058	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15980	40	2	0.25	137260630	8617	63.13	15940	16060	15790	20700	11160	15940	15929.05	3.48	0	-2675	16160	16050	15950	15840	15740	16105	15895	51	4760	500	11790	10	1	10245706	1637	6.32	0.99	12	0.08	2527.00	16113.00	19400	20240227	-17.63	12050	20230726	32.61	19400	-17.63	20240227	15030	6.32	20240110	19400	-17.63	20240227	12050	32.61	20230726	3.01	N	264450	500	51 억		357059	N	N	51	N	00	N
21	20240529	131101	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15980	40	2	0.25	120118170	7544	55.27	15940	16060	15790	20700	11160	15940	15922.34	3.48	0	-2044	16160	16050	15950	15840	15740	16105	15895	51	4760	500	11790	10	1	10245706	1637	6.32	0.99	12	0.07	2527.00	16113.00	19400	20240227	-17.63	12050	20230726	32.61	19400	-17.63	20240227	15030	6.32	20240110	19400	-17.63	20240227	12050	32.61	20230726	3.01	N	264450	500	51 억		357059	N	N	51	N	00	N
22	20240529	121100	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15970	30	2	0.19	100256840	6301	46.16	15940	16060	15790	20700	11160	15940	15911.26	3.48	0	-1569	16160	16050	15950	15840	15740	16105	15895	51	4760	500	11790	10	1	10245706	1636	6.32	0.99	12	0.06	2527.00	16113.00	19400	20240227	-17.68	12050	20230726	32.53	19400	-17.68	20240227	15030	6.25	20240110	19400	-17.68	20240227	12050	32.53	20230726	3.01	N	264450	500	51 억		357059	N	N	51	N	00	N
23	20240529	111100	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15950	10	2	0.06	84870720	5337	39.10	15940	16060	15790	20700	11160	15940	15902.33	3.48	0	-1164	16160	16050	15950	15840	15740	16105	15895	51	4760	500	11790	10	1	10245706	1634	6.31	0.99	12	0.05	2527.00	16113.00	19400	20240227	-17.78	12050	20230726	32.37	19400	-17.78	20240227	15030	6.12	20240110	19400	-17.78	20240227	12050	32.37	20230726	3.01	N	264450	500	51 억		357059	N	N	51	N	00	N
24	20240529	101054	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15930	-10	5	-0.06	65013860	4092	29.98	15940	16060	15790	20700	11160	15940	15888.04	3.48	0	-784	16160	16050	15950	15840	15740	16105	15895	51	4760	500	11790	10	1	10245706	1632	6.30	0.99	12	0.04	2527.00	16113.00	19400	20240227	-17.89	12050	20230726	32.20	19400	-17.89	20240227	15030	5.99	20240110	19400	-17.89	20240227	12050	32.20	20230726	3.01	N	264450	500	51 억		357059	N	N	51	N	00	N
25	20240529	091055	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15870	-70	5	-0.44	28415160	1790	13.11	15940	15940	15790	20700	11160	15940	15874.39	3.48	0	-403	16160	16050	15950	15840	15740	16105	15895	51	4760	500	11790	10	1	10245706	1626	6.28	0.98	12	0.02	2527.00	16113.00	19400	20240227	-18.20	12050	20230726	31.70	19400	-18.20	20240227	15030	5.59	20240110	19400	-18.20	20240227	12050	31.70	20230726	3.01	N	264450	500	51 억		357059	N	N	51	N	00	N
26	20240528	161050	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15940	-20	5	-0.13	217659030	13633	93.01	15900	16060	15850	20700	11180	15960	15965.60	3.49	0	-811	16120	16040	15970	15890	15820	16005	15855	51	4740	500	11810	10	1	10245706	1633	6.31	0.99	12	0.13	2527.00	16113.00	19400	20240227	-17.84	12050	20230726	32.28	19400	-17.84	20240227	15030	6.05	20240110	19400	-17.84	20240227	12050	32.28	20230726	2.99	N	264450	500	51 억		357870	N	N	51	N	00	N
27	20240528	151053	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15920	-40	5	-0.25	194396000	12171	83.03	15900	16060	15860	20700	11180	15960	15972.06	3.49	0	-482	16120	16040	15970	15890	15820	16005	15855	51	4740	500	11810	10	1	10245706	1631	6.30	0.99	12	0.12	2527.00	16113.00	19400	20240227	-17.94	12050	20230726	32.12	19400	-17.94	20240227	15030	5.92	20240110	19400	-17.94	20240227	12050	32.12	20230726	2.99	N	264450	500	51 억		357870	N	N	30	N	00	N
28	20240528	141056	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15950	-10	5	-0.06	159403850	9973	68.04	15900	16060	15900	20700	11180	15960	15983.54	3.49	0	-215	16120	16040	15970	15890	15820	16005	15855	51	4740	500	11810	10	1	10245706	1634	6.31	0.99	12	0.10	2527.00	16113.00	19400	20240227	-17.78	12050	20230726	32.37	19400	-17.78	20240227	15030	6.12	20240110	19400	-17.78	20240227	12050	32.37	20230726	2.99	N	264450	500	51 억		357870	N	N	30	N	00	N
29	20240528	131051	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15970	10	2	0.06	130751320	8178	55.79	15900	16060	15900	20700	11180	15960	15988.18	3.49	0	278	16120	16040	15970	15890	15820	16005	15855	51	4740	500	11810	10	1	10245706	1636	6.32	0.99	12	0.08	2527.00	16113.00	19400	20240227	-17.68	12050	20230726	32.53	19400	-17.68	20240227	15030	6.25	20240110	19400	-17.68	20240227	12050	32.53	20230726	2.99	N	264450	500	51 억		357870	N	N	30	N	00	N
30	20240528	121051	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15980	20	2	0.13	100279530	6270	42.78	15900	16060	15900	20700	11180	15960	15993.55	3.49	0	440	16120	16040	15970	15890	15820	16005	15855	51	4740	500	11810	10	1	10245706	1637	6.32	0.99	12	0.06	2527.00	16113.00	19400	20240227	-17.63	12050	20230726	32.61	19400	-17.63	20240227	15030	6.32	20240110	19400	-17.63	20240227	12050	32.61	20230726	2.99	N	264450	500	51 억		357870	N	N	30	N	00	N
31	20240528	111036	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15990	30	2	0.19	70866220	4430	30.22	15900	16060	15900	20700	11180	15960	15996.89	3.49	0	496	16120	16040	15970	15890	15820	16005	15855	51	4740	500	11810	10	1	10245706	1638	6.33	0.99	12	0.04	2527.00	16113.00	19400	20240227	-17.58	12050	20230726	32.70	19400	-17.58	20240227	15030	6.39	20240110	19400	-17.58	20240227	12050	32.70	20230726	2.99	N	264450	500	51 억		357870	N	N	30	N	00	N
32	20240528	101052	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16000	40	2	0.25	42083750	2630	17.94	15900	16060	15900	20700	11180	15960	16001.43	3.49	0	408	16120	16040	15970	15890	15820	16005	15855	51	4740	500	11810	10	1	10245706	1639	6.33	0.99	12	0.03	2527.00	16113.00	19400	20240227	-17.53	12050	20230726	32.78	19400	-17.53	20240227	15030	6.45	20240110	19400	-17.53	20240227	12050	32.78	20230726	2.99	N	264450	500	51 억		357870	N	N	30	N	00	N
33	20240528	091054	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16020	60	2	0.38	11022330	692	4.72	15900	16040	15900	20700	11180	15960	15928.22	3.49	0	-5	16120	16040	15970	15890	15820	16005	15855	51	4740	500	11810	10	1	10245706	1641	6.34	0.99	12	0.01	2527.00	16113.00	19400	20240227	-17.42	12050	20230726	32.95	19400	-17.42	20240227	15030	6.59	20240110	19400	-17.42	20240227	12050	32.95	20230726	2.99	N	264450	500	51 억		357870	N	N	30	N	00	N
34	20240527	161037	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15960	-60	5	-0.37	234127950	14658	59.93	16020	16050	15900	20800	11220	16020	15972.83	3.54	0	-5238	16233	16126	16013	15906	15793	16070	15850	51	4780	500	11850	10	1	10245706	1635	6.32	0.99	12	0.14	2527.00	16113.00	19400	20240227	-17.73	12050	20230726	32.45	19400	-17.73	20240227	15030	6.19	20240110	19400	-17.73	20240227	12050	32.45	20230726	2.99	N	264450	500	51 억		363108	N	N	30	N	00	N
35	20240527	151053	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16000	-20	5	-0.12	221276310	13853	56.64	16020	16050	15900	20800	11220	16020	15973.17	3.54	0	-5195	16233	16126	16013	15906	15793	16070	15850	51	4780	500	11850	10	1	10245706	1639	6.33	0.99	12	0.14	2527.00	16113.00	19400	20240227	-17.53	12050	20230726	32.78	19400	-17.53	20240227	15030	6.45	20240110	19400	-17.53	20240227	12050	32.78	20230726	2.99	N	264450	500	51 억		363108	N	N	50	N	00	N
36	20240527	141050	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16000	-20	5	-0.12	170930830	10704	43.76	16020	16050	15900	20800	11220	16020	15968.87	3.54	0	-4372	16233	16126	16013	15906	15793	16070	15850	51	4780	500	11850	10	1	10245706	1639	6.33	0.99	12	0.10	2527.00	16113.00	19400	20240227	-17.53	12050	20230726	32.78	19400	-17.53	20240227	15030	6.45	20240110	19400	-17.53	20240227	12050	32.78	20230726	2.99	N	264450	500	51 억		363108	N	N	50	N	00	N
37	20240527	131050	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15970	-50	5	-0.31	131854230	8258	33.76	16020	16050	15900	20800	11220	16020	15966.85	3.54	0	-2719	16233	16126	16013	15906	15793	16070	15850	51	4780	500	11850	10	1	10245706	1636	6.32	0.99	12	0.08	2527.00	16113.00	19400	20240227	-17.68	12050	20230726	32.53	19400	-17.68	20240227	15030	6.25	20240110	19400	-17.68	20240227	12050	32.53	20230726	2.99	N	264450	500	51 억		363108	N	N	50	N	00	N
38	20240527	121050	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16020	0	3	0.00	93071600	5829	23.83	16020	16050	15900	20800	11220	16020	15966.99	3.54	0	-1167	16233	16126	16013	15906	15793	16070	15850	51	4780	500	11850	10	1	10245706	1641	6.34	0.99	12	0.06	2527.00	16113.00	19400	20240227	-17.42	12050	20230726	32.95	19400	-17.42	20240227	15030	6.59	20240110	19400	-17.42	20240227	12050	32.95	20230726	2.99	N	264450	500	51 억		363108	N	N	50	N	00	N
39	20240527	111049	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16000	-20	5	-0.12	72807640	4562	18.65	16020	16050	15900	20800	11220	16020	15959.59	3.54	0	-540	16233	16126	16013	15906	15793	16070	15850	51	4780	500	11850	10	1	10245706	1639	6.33	0.99	12	0.04	2527.00	16113.00	19400	20240227	-17.53	12050	20230726	32.78	19400	-17.53	20240227	15030	6.45	20240110	19400	-17.53	20240227	12050	32.78	20230726	2.99	N	264450	500	51 억		363108	N	N	50	N	00	N
40	20240527	101047	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16000	-20	5	-0.12	55516860	3481	14.23	16020	16050	15900	20800	11220	16020	15948.54	3.54	0	6	16233	16126	16013	15906	15793	16070	15850	51	4780	500	11850	10	1	10245706	1639	6.33	0.99	12	0.03	2527.00	16113.00	19400	20240227	-17.53	12050	20230726	32.78	19400	-17.53	20240227	15030	6.45	20240110	19400	-17.53	20240227	12050	32.78	20230726	2.99	N	264450	500	51 억		363108	N	N	50	N	00	N
41	20240527	091049	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15910	-110	5	-0.69	25615840	1607	6.57	16020	16050	15910	20800	11220	16020	15940.16	3.54	0	369	16233	16126	16013	15906	15793	16070	15850	51	4780	500	11850	10	1	10245706	1630	6.30	0.99	12	0.02	2527.00	16113.00	19400	20240227	-17.99	12050	20230726	32.03	19400	-17.99	20240227	15030	5.85	20240110	19400	-17.99	20240227	12050	32.03	20230726	2.99	N	264450	500	51 억		363108	N	N	50	N	00	N
42	20240524	160949	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16020	-100	5	-0.62	390443630	24459	113.33	16120	16120	15900	20950	11290	16120	15963.03	3.59	0	-5074	16306	16212	16106	16012	15906	16160	15960	51	4830	500	11920	10	1	10245706	1641	6.34	0.99	12	0.24	2527.00	16113.00	19400	20240227	-17.42	12050	20230726	32.95	19400	-17.42	20240227	15030	6.59	20240110	19400	-17.42	20240227	12050	32.95	20230726	2.98	N	264450	500	51 억		368182	N	N	50	N	00	N
43	20240524	150951	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16010	-110	5	-0.68	379377750	23768	110.13	16120	16120	15900	20950	11290	16120	15961.54	3.59	0	-4671	16306	16212	16106	16012	15906	16160	15960	51	4830	500	11920	10	1	10245706	1640	6.34	0.99	12	0.23	2527.00	16113.00	19400	20240227	-17.47	12050	20230726	32.86	19400	-17.47	20240227	15030	6.52	20240110	19400	-17.47	20240227	12050	32.86	20230726	2.98	N	264450	500	51 억		368182	N	N	333	N	00	N
44	20240524	140956	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16050	-70	5	-0.43	328961990	20620	95.54	16120	16120	15900	20950	11290	16120	15953.35	3.59	0	-2750	16306	16212	16106	16012	15906	16160	15960	51	4830	500	11920	10	1	10245706	1644	6.35	1.00	12	0.20	2527.00	16113.00	19400	20240227	-17.27	12050	20230726	33.20	19400	-17.27	20240227	15030	6.79	20240110	19400	-17.27	20240227	12050	33.20	20230726	2.98	N	264450	500	51 억		368182	N	N	333	N	00	N
45	20240524	130951	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15900	-220	5	-1.36	269162710	16873	78.18	16120	16120	15900	20950	11290	16120	15952.03	3.59	0	-2678	16306	16212	16106	16012	15906	16160	15960	51	4830	500	11920	10	1	10245706	1629	6.29	0.99	12	0.16	2527.00	16113.00	19400	20240227	-18.04	12050	20230726	31.95	19400	-18.04	20240227	15030	5.79	20240110	19400	-18.04	20240227	12050	31.95	20230726	2.98	N	264450	500	51 억		368182	N	N	333	N	00	N
46	20240524	120953	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15940	-180	5	-1.12	135577570	8484	39.31	16120	16120	15940	20950	11290	16120	15979.99	3.59	0	-1989	16306	16212	16106	16012	15906	16160	15960	51	4830	500	11920	10	1	10245706	1633	6.31	0.99	12	0.08	2527.00	16113.00	19400	20240227	-17.84	12050	20230726	32.28	19400	-17.84	20240227	15030	6.05	20240110	19400	-17.84	20240227	12050	32.28	20230726	2.98	N	264450	500	51 억		368182	N	N	333	N	00	N
47	20240524	110950	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15960	-160	5	-0.99	95232540	5955	27.59	16120	16120	15950	20950	11290	16120	15991.51	3.59	0	-1999	16306	16212	16106	16012	15906	16160	15960	51	4830	500	11920	10	1	10245706	1635	6.32	0.99	12	0.06	2527.00	16113.00	19400	20240227	-17.73	12050	20230726	32.45	19400	-17.73	20240227	15030	6.19	20240110	19400	-17.73	20240227	12050	32.45	20230726	2.98	N	264450	500	51 억		368182	N	N	333	N	00	N
48	20240524	100957	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15980	-140	5	-0.87	60792560	3799	17.60	16120	16120	15970	20950	11290	16120	16001.50	3.59	0	-1496	16306	16212	16106	16012	15906	16160	15960	51	4830	500	11920	10	1	10245706	1637	6.32	0.99	12	0.04	2527.00	16113.00	19400	20240227	-17.63	12050	20230726	32.61	19400	-17.63	20240227	15030	6.32	20240110	19400	-17.63	20240227	12050	32.61	20230726	2.98	N	264450	500	51 억		368182	N	N	333	N	00	N
49	20240524	090952	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16020	-100	5	-0.62	7914470	493	2.28	16120	16120	16000	20950	11290	16120	16050.30	3.59	0	-256	16306	16212	16106	16012	15906	16160	15960	51	4830	500	11920	10	1	10245706	1641	6.34	0.99	12	0.00	2527.00	16113.00	19400	20240227	-17.42	12050	20230726	32.95	19400	-17.42	20240227	15030	6.59	20240110	19400	-17.42	20240227	12050	32.95	20230726	2.98	N	264450	500	51 억		368182	N	N	333	N	00	N
50	20240523	160949	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16120	20	2	0.12	346714130	21580	94.68	16200	16200	16000	20900	11270	16100	16066.45	3.60	0	-2265	16486	16292	15996	15802	15506	16390	15900	51	4800	500	11910	10	1	10245706	1652	6.38	1.00	12	0.21	2527.00	16113.00	19400	20240227	-16.91	12050	20230726	33.78	19400	-16.91	20240227	15030	7.25	20240110	19400	-16.91	20240227	12050	33.78	20230726	2.99	N	264450	500	51 억		369293	N	N	333	N	00	N
51	20240523	150952	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16060	-40	5	-0.25	327636110	20393	89.47	16200	16200	16000	20900	11270	16100	16066.11	3.60	0	-2005	16486	16292	15996	15802	15506	16390	15900	51	4800	500	11910	10	1	10245706	1645	6.36	1.00	12	0.20	2527.00	16113.00	19400	20240227	-17.22	12050	20230726	33.28	19400	-17.22	20240227	15030	6.85	20240110	19400	-17.22	20240227	12050	33.28	20230726	2.99	N	264450	500	51 억		369293	N	N	483	N	00	N
52	20240523	140955	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16020	-80	5	-0.50	274956300	17111	75.07	16200	16200	16000	20900	11270	16100	16068.98	3.60	0	-2359	16486	16292	15996	15802	15506	16390	15900	51	4800	500	11910	10	1	10245706	1641	6.34	0.99	12	0.17	2527.00	16113.00	19400	20240227	-17.42	12050	20230726	32.95	19400	-17.42	20240227	15030	6.59	20240110	19400	-17.42	20240227	12050	32.95	20230726	2.99	N	264450	500	51 억		369293	N	N	483	N	00	N
53	20240523	130954	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16140	40	2	0.25	163826400	10183	44.68	16200	16200	16000	20900	11270	16100	16088.23	3.60	0	-1800	16486	16292	15996	15802	15506	16390	15900	51	4800	500	11910	10	1	10245706	1654	6.39	1.00	12	0.10	2527.00	16113.00	19400	20240227	-16.80	12050	20230726	33.94	19400	-16.80	20240227	15030	7.39	20240110	19400	-16.80	20240227	12050	33.94	20230726	2.99	N	264450	500	51 억		369293	N	N	483	N	00	N
54	20240523	120950	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16070	-30	5	-0.19	138712680	8623	37.83	16200	16200	16000	20900	11270	16100	16086.36	3.60	0	-1785	16486	16292	15996	15802	15506	16390	15900	51	4800	500	11910	10	1	10245706	1646	6.36	1.00	12	0.08	2527.00	16113.00	19400	20240227	-17.16	12050	20230726	33.36	19400	-17.16	20240227	15030	6.92	20240110	19400	-17.16	20240227	12050	33.36	20230726	2.99	N	264450	500	51 억		369293	N	N	483	N	00	N
55	20240523	110947	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16140	40	2	0.25	87929730	5466	23.98	16200	16200	16000	20900	11270	16100	16086.67	3.60	0	-1474	16486	16292	15996	15802	15506	16390	15900	51	4800	500	11910	10	1	10245706	1654	6.39	1.00	12	0.05	2527.00	16113.00	19400	20240227	-16.80	12050	20230726	33.94	19400	-16.80	20240227	15030	7.39	20240110	19400	-16.80	20240227	12050	33.94	20230726	2.99	N	264450	500	51 억		369293	N	N	483	N	00	N
56	20240523	100951	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16140	40	2	0.25	65943040	4103	18.00	16200	16200	16000	20900	11270	16100	16071.91	3.60	0	-1478	16486	16292	15996	15802	15506	16390	15900	51	4800	500	11910	10	1	10245706	1654	6.39	1.00	12	0.04	2527.00	16113.00	19400	20240227	-16.80	12050	20230726	33.94	19400	-16.80	20240227	15030	7.39	20240110	19400	-16.80	20240227	12050	33.94	20230726	2.99	N	264450	500	51 억		369293	N	N	483	N	00	N
57	20240523	090955	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16130	30	2	0.19	34516070	2153	9.45	16200	16200	16000	20900	11270	16100	16031.62	3.60	0	-1593	16486	16292	15996	15802	15506	16390	15900	51	4800	500	11910	10	1	10245706	1653	6.38	1.00	12	0.02	2527.00	16113.00	19400	20240227	-16.86	12050	20230726	33.86	19400	-16.86	20240227	15030	7.32	20240110	19400	-16.86	20240227	12050	33.86	20230726	2.99	N	264450	500	51 억		369293	N	N	483	N	00	N
58	20240522	160940	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16100	10	2	0.06	364581900	22763	77.67	16070	16190	15700	20900	11270	16090	16016.41	3.60	0	936	16243	16166	16083	16006	15923	16205	16045	51	4810	500	11900	10	1	10245706	1650	6.37	1.00	12	0.22	2527.00	16113.00	19400	20240227	-17.01	12050	20230726	33.61	19400	-17.01	20240227	15030	7.12	20240110	19400	-17.01	20240227	12050	33.61	20230726	2.99	N	264450	500	51 억		368381	N	N	483	N	00	N
59	20240522	150947	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16070	-20	5	-0.12	353999410	22105	75.42	16070	16190	15700	20900	11270	16090	16014.45	3.60	0	1255	16243	16166	16083	16006	15923	16205	16045	51	4810	500	11900	10	1	10245706	1646	6.36	1.00	12	0.22	2527.00	16113.00	19400	20240227	-17.16	12050	20230726	33.36	19400	-17.16	20240227	15030	6.92	20240110	19400	-17.16	20240227	12050	33.36	20230726	2.99	N	264450	500	51 억		368381	N	N	241	N	00	N
60	20240522	140948	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16120	30	2	0.19	319524570	19963	68.11	16070	16190	15700	20900	11270	16090	16005.84	3.60	0	2446	16243	16166	16083	16006	15923	16205	16045	51	4810	500	11900	10	1	10245706	1652	6.38	1.00	12	0.19	2527.00	16113.00	19400	20240227	-16.91	12050	20230726	33.78	19400	-16.91	20240227	15030	7.25	20240110	19400	-16.91	20240227	12050	33.78	20230726	2.99	N	264450	500	51 억		368381	N	N	241	N	00	N
61	20240522	130945	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16090	0	3	0.00	297909880	18621	63.54	16070	16190	15700	20900	11270	16090	15998.60	3.60	0	2714	16243	16166	16083	16006	15923	16205	16045	51	4810	500	11900	10	1	10245706	1649	6.37	1.00	12	0.18	2527.00	16113.00	19400	20240227	-17.06	12050	20230726	33.53	19400	-17.06	20240227	15030	7.05	20240110	19400	-17.06	20240227	12050	33.53	20230726	2.99	N	264450	500	51 억		368381	N	N	241	N	00	N
62	20240522	121102	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16070	-20	5	-0.12	278996710	17445	59.52	16070	16190	15700	20900	11270	16090	15992.93	3.60	0	2749	16243	16166	16083	16006	15923	16205	16045	51	4810	500	11900	10	1	10245706	1646	6.36	1.00	12	0.17	2527.00	16113.00	19400	20240227	-17.16	12050	20230726	33.36	19400	-17.16	20240227	15030	6.92	20240110	19400	-17.16	20240227	12050	33.36	20230726	2.99	N	264450	500	51 억		368381	N	N	241	N	00	N
63	20240522	110950	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16090	0	3	0.00	250378280	15662	53.44	16070	16190	15700	20900	11270	16090	15986.35	3.60	0	2794	16243	16166	16083	16006	15923	16205	16045	51	4810	500	11900	10	1	10245706	1649	6.37	1.00	12	0.15	2527.00	16113.00	19400	20240227	-17.06	12050	20230726	33.53	19400	-17.06	20240227	15030	7.05	20240110	19400	-17.06	20240227	12050	33.53	20230726	2.99	N	264450	500	51 억		368381	N	N	241	N	00	N
64	20240522	100947	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16090	0	3	0.00	165081790	10342	35.29	16070	16190	15700	20900	11270	16090	15962.27	3.60	0	1132	16243	16166	16083	16006	15923	16205	16045	51	4810	500	11900	10	1	10245706	1649	6.37	1.00	12	0.10	2527.00	16113.00	19400	20240227	-17.06	12050	20230726	33.53	19400	-17.06	20240227	15030	7.05	20240110	19400	-17.06	20240227	12050	33.53	20230726	2.99	N	264450	500	51 억		368381	N	N	241	N	00	N
65	20240522	090949	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16080	-10	5	-0.06	132772600	8332	28.43	16070	16190	15700	20900	11270	16090	15935.26	3.60	0	-6	16243	16166	16083	16006	15923	16205	16045	51	4810	500	11900	10	1	10245706	1648	6.36	1.00	12	0.08	2527.00	16113.00	19400	20240227	-17.11	12050	20230726	33.44	19400	-17.11	20240227	15030	6.99	20240110	19400	-17.11	20240227	12050	33.44	20230726	2.99	N	264450	500	51 억		368381	N	N	241	N	00	N
66	20240521	160933	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16090	-10	5	-0.06	468744350	29223	50.51	16020	16160	16000	20900	11270	16100	16040.25	3.57	0	2376	16946	16522	16266	15842	15586	16395	15715	51	4800	500	11910	10	1	10245706	1649	6.37	1.00	12	0.29	2527.00	16113.00	19400	20240227	-17.06	12050	20230726	33.53	19400	-17.06	20240227	15030	7.05	20240110	19400	-17.06	20240227	12050	33.53	20230726	3.00	N	264450	500	51 억		365781	N	N	241	N	00	N
67	20240521	150944	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16100	0	3	0.00	458493820	28585	49.41	16020	16160	16000	20900	11270	16100	16039.66	3.57	0	2419	16946	16522	16266	15842	15586	16395	15715	51	4800	500	11910	10	1	10245706	1650	6.37	1.00	12	0.28	2527.00	16113.00	19400	20240227	-17.01	12050	20230726	33.61	19400	-17.01	20240227	15030	7.12	20240110	19400	-17.01	20240227	12050	33.61	20230726	3.00	N	264450	500	51 억		365781	N	N	452	N	00	N
68	20240521	140945	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16070	-30	5	-0.19	407186650	25391	43.89	16020	16160	16000	20900	11270	16100	16036.65	3.57	0	727	16946	16522	16266	15842	15586	16395	15715	51	4800	500	11910	10	1	10245706	1646	6.36	1.00	12	0.25	2527.00	16113.00	19400	20240227	-17.16	12050	20230726	33.36	19400	-17.16	20240227	15030	6.92	20240110	19400	-17.16	20240227	12050	33.36	20230726	3.00	N	264450	500	51 억		365781	N	N	452	N	00	N
69	20240521	130943	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16030	-70	5	-0.43	331172540	20648	35.69	16020	16160	16000	20900	11270	16100	16038.96	3.57	0	-1119	16946	16522	16266	15842	15586	16395	15715	51	4800	500	11910	10	1	10245706	1642	6.34	0.99	12	0.20	2527.00	16113.00	19400	20240227	-17.37	12050	20230726	33.03	19400	-17.37	20240227	15030	6.65	20240110	19400	-17.37	20240227	12050	33.03	20230726	3.00	N	264450	500	51 억		365781	N	N	452	N	00	N
70	20240521	120941	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16040	-60	5	-0.37	260365400	16229	28.05	16020	16160	16010	20900	11270	16100	16043.22	3.57	0	-1444	16946	16522	16266	15842	15586	16395	15715	51	4800	500	11910	10	1	10245706	1643	6.35	1.00	12	0.16	2527.00	16113.00	19400	20240227	-17.32	12050	20230726	33.11	19400	-17.32	20240227	15030	6.72	20240110	19400	-17.32	20240227	12050	33.11	20230726	3.00	N	264450	500	51 억		365781	N	N	452	N	00	N
71	20240521	110941	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16050	-50	5	-0.31	161600230	10070	17.41	16020	16160	16010	20900	11270	16100	16047.69	3.57	0	-2165	16946	16522	16266	15842	15586	16395	15715	51	4800	500	11910	10	1	10245706	1644	6.35	1.00	12	0.10	2527.00	16113.00	19400	20240227	-17.27	12050	20230726	33.20	19400	-17.27	20240227	15030	6.79	20240110	19400	-17.27	20240227	12050	33.20	20230726	3.00	N	264450	500	51 억		365781	N	N	452	N	00	N
72	20240521	100942	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16050	-50	5	-0.31	61018460	3796	6.56	16020	16160	16020	20900	11270	16100	16074.41	3.57	0	-441	16946	16522	16266	15842	15586	16395	15715	51	4800	500	11910	10	1	10245706	1644	6.35	1.00	12	0.04	2527.00	16113.00	19400	20240227	-17.27	12050	20230726	33.20	19400	-17.27	20240227	15030	6.79	20240110	19400	-17.27	20240227	12050	33.20	20230726	3.00	N	264450	500	51 억		365781	N	N	452	N	00	N
73	20240521	090938	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16150	50	2	0.31	14048660	876	1.51	16020	16160	16020	20900	11270	16100	16037.28	3.57	0	73	16946	16522	16266	15842	15586	16395	15715	51	4800	500	11910	10	1	10245706	1655	6.39	1.00	12	0.01	2527.00	16113.00	19400	20240227	-16.75	12050	20230726	34.02	19400	-16.75	20240227	15030	7.45	20240110	19400	-16.75	20240227	12050	34.02	20230726	3.00	N	264450	500	51 억		365781	N	N	452	N	00	N
74	20240517	160944	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16570	-100	5	-0.60	1731959810	104523	115.62	16600	16950	16370	21650	11670	16670	16570.13	3.60	0	4384	18470	17570	17080	16180	15690	17325	15935	51	4980	500	12330	10	1	10245706	1698	6.56	1.03	12	1.02	2527.00	16113.00	19400	20240227	-14.59	12050	20230726	37.51	19400	-14.59	20240227	15030	10.25	20240110	19400	-14.59	20240227	12050	37.51	20230726	2.96	N	264450	500	51 억		368366	N	N	303	N	00	N
75	20240517	150947	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16590	-80	5	-0.48	1684920240	101680	112.47	16600	16950	16370	21650	11670	16670	16570.81	3.60	0	3986	18470	17570	17080	16180	15690	17325	15935	51	4980	500	12330	10	1	10245706	1700	6.57	1.03	12	0.99	2527.00	16113.00	19400	20240227	-14.48	12050	20230726	37.68	19400	-14.48	20240227	15030	10.38	20240110	19400	-14.48	20240227	12050	37.68	20230726	2.96	N	264450	500	51 억		368366	N	N	840	N	00	N
76	20240517	140939	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16420	-250	5	-1.50	1545596660	93240	103.14	16600	16950	16370	21650	11670	16670	16576.54	3.60	0	1662	18470	17570	17080	16180	15690	17325	15935	51	4980	500	12330	10	1	10245706	1682	6.50	1.02	12	0.91	2527.00	16113.00	19400	20240227	-15.36	12050	20230726	36.27	19400	-15.36	20240227	15030	9.25	20240110	19400	-15.36	20240227	12050	36.27	20230726	2.96	N	264450	500	51 억		368366	N	N	840	N	00	N
77	20240517	130932	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16380	-290	5	-1.74	1435067580	86498	95.68	16600	16950	16380	21650	11670	16670	16590.76	3.60	0	-1096	18470	17570	17080	16180	15690	17325	15935	51	4980	500	12330	10	1	10245706	1678	6.48	1.02	12	0.84	2527.00	16113.00	19400	20240227	-15.57	12050	20230726	35.93	19400	-15.57	20240227	15030	8.98	20240110	19400	-15.57	20240227	12050	35.93	20230726	2.96	N	264450	500	51 억		368366	N	N	840	N	00	N
78	20240517	120932	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16420	-250	5	-1.50	1319399650	79444	87.88	16600	16950	16400	21650	11670	16670	16607.92	3.60	0	-1283	18470	17570	17080	16180	15690	17325	15935	51	4980	500	12330	10	1	10245706	1682	6.50	1.02	12	0.78	2527.00	16113.00	19400	20240227	-15.36	12050	20230726	36.27	19400	-15.36	20240227	15030	9.25	20240110	19400	-15.36	20240227	12050	36.27	20230726	2.96	N	264450	500	51 억		368366	N	N	840	N	00	N
79	20240517	110932	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16560	-110	5	-0.66	1193193090	71786	79.41	16600	16950	16400	21650	11670	16670	16621.53	3.60	0	-636	18470	17570	17080	16180	15690	17325	15935	51	4980	500	12330	10	1	10245706	1697	6.55	1.03	12	0.70	2527.00	16113.00	19400	20240227	-14.64	12050	20230726	37.43	19400	-14.64	20240227	15030	10.18	20240110	19400	-14.64	20240227	12050	37.43	20230726	2.96	N	264450	500	51 억		368366	N	N	840	N	00	N
80	20240517	100927	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16620	-50	5	-0.30	185277290	11134	12.32	16600	16770	16550	21650	11670	16670	16640.68	3.60	0	-1433	18470	17570	17080	16180	15690	17325	15935	51	4980	500	12330	10	1	10245706	1703	6.58	1.03	12	0.11	2527.00	16113.00	19400	20240227	-14.33	12050	20230726	37.93	19400	-14.33	20240227	15030	10.58	20240110	19400	-14.33	20240227	12050	37.93	20230726	2.96	N	264450	500	51 억		368366	N	N	840	N	00	N
81	20240517	090934	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16600	-70	5	-0.42	90176200	5430	6.01	16600	16710	16550	21650	11670	16670	16607.03	3.60	0	761	18470	17570	17080	16180	15690	17325	15935	51	4980	500	12330	10	1	10245706	1701	6.57	1.03	12	0.05	2527.00	16113.00	19400	20240227	-14.43	12050	20230726	37.76	19400	-14.43	20240227	15030	10.45	20240110	19400	-14.43	20240227	12050	37.76	20230726	2.96	N	264450	500	51 억		368366	N	N	840	N	00	N
82	20240516	160924	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16670	-1200	5	-6.72	1535983770	89917	433.19	17980	17980	16590	23200	12510	17870	17101.28	3.84	0	-24629	18030	17950	17790	17710	17550	17990	17750	51	5330	500	13220	10	1	10245706	1708	6.60	1.03	12	0.88	2527.00	16113.00	19400	20240227	-14.07	12050	20230726	38.34	19400	-14.07	20240227	15030	10.91	20240110	19400	-14.07	20240227	12050	38.34	20230726	2.97	N	264450	500	51 억		393061	N	N	840	N	00	N
83	20240516	150923	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16790	-1080	5	-6.04	1376627280	80372	387.20	17980	17980	16590	23200	12510	17870	17128.19	3.84	0	-22557	18030	17950	17790	17710	17550	17990	17750	51	5330	500	13220	10	1	10245706	1720	6.64	1.04	12	0.78	2527.00	16113.00	19400	20240227	-13.45	12050	20230726	39.34	19400	-13.45	20240227	15030	11.71	20240110	19400	-13.45	20240227	12050	39.34	20230726	2.97	N	264450	500	51 억		393061	N	N	146	N	00	N
84	20240516	140930	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17000	-870	5	-4.87	666952260	38143	183.76	17980	17980	16880	23200	12510	17870	17485.57	3.84	0	-9099	18030	17950	17790	17710	17550	17990	17750	51	5330	500	13220	10	1	10245706	1742	6.73	1.06	12	0.37	2527.00	16113.00	19400	20240227	-12.37	12050	20230726	41.08	19400	-12.37	20240227	15030	13.11	20240110	19400	-12.37	20240227	12050	41.08	20230726	2.97	N	264450	500	51 억		393061	N	N	146	N	00	N
85	20240516	130923	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17590	-280	5	-1.57	284595340	16065	77.40	17980	17980	17570	23200	12510	17870	17715.24	3.84	0	-6529	18030	17950	17790	17710	17550	17990	17750	51	5330	500	13220	10	1	10245706	1802	6.96	1.09	12	0.16	2527.00	16113.00	19400	20240227	-9.33	12050	20230726	45.98	19400	-9.33	20240227	15030	17.03	20240110	19400	-9.33	20240227	12050	45.98	20230726	2.97	N	264450	500	51 억		393061	N	N	146	N	00	N
86	20240516	120921	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17630	-240	5	-1.34	254090040	14331	69.04	17980	17980	17570	23200	12510	17870	17730.10	3.84	0	-5824	18030	17950	17790	17710	17550	17990	17750	51	5330	500	13220	10	1	10245706	1806	6.98	1.09	12	0.14	2527.00	16113.00	19400	20240227	-9.12	12050	20230726	46.31	19400	-9.12	20240227	15030	17.30	20240110	19400	-9.12	20240227	12050	46.31	20230726	2.97	N	264450	500	51 억		393061	N	N	146	N	00	N
87	20240516	110919	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17670	-200	5	-1.12	182587520	10271	49.48	17980	17980	17600	23200	12510	17870	17777.00	3.84	0	-4161	18030	17950	17790	17710	17550	17990	17750	51	5330	500	13220	10	1	10245706	1810	6.99	1.10	12	0.10	2527.00	16113.00	19400	20240227	-8.92	12050	20230726	46.64	19400	-8.92	20240227	15030	17.56	20240110	19400	-8.92	20240227	12050	46.64	20230726	2.97	N	264450	500	51 억		393061	N	N	146	N	00	N
88	20240516	100924	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17700	-170	5	-0.95	153058770	8603	41.45	17980	17980	17600	23200	12510	17870	17791.33	3.84	0	-3413	18030	17950	17790	17710	17550	17990	17750	51	5330	500	13220	10	1	10245706	1813	7.00	1.10	12	0.08	2527.00	16113.00	19400	20240227	-8.76	12050	20230726	46.89	19400	-8.76	20240227	15030	17.76	20240110	19400	-8.76	20240227	12050	46.89	20230726	2.97	N	264450	500	51 억		393061	N	N	146	N	00	N
89	20240516	090924	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17880	10	2	0.06	34886870	1944	9.37	17980	17980	17880	23200	12510	17870	17945.92	3.84	0	-541	18030	17950	17790	17710	17550	17990	17750	51	5330	500	13220	10	1	10245706	1832	7.08	1.11	12	0.02	2527.00	16113.00	19400	20240227	-7.84	12050	20230726	48.38	19400	-7.84	20240227	15030	18.96	20240110	19400	-7.84	20240227	12050	48.38	20230726	2.97	N	264450	500	51 억		393061	N	N	146	N	00	N
90	20240514	160934	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17870	10	2	0.06	368761790	20732	45.49	17800	17870	17630	23200	12510	17860	17787.08	3.81	0	5141	18286	18072	17736	17522	17186	18180	17630	51	5340	500	13210	10	1	10245706	1831	7.07	1.11	12	0.20	2527.00	16113.00	19400	20240227	-7.89	12050	20230726	48.30	19400	-7.89	20240227	15030	18.90	20240110	19400	-7.89	20240227	12050	48.30	20230726	2.98	N	264450	500	51 억		389905	N	N	146	N	00	N
91	20240514	150937	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17870	10	2	0.06	346562300	19489	42.76	17800	17870	17630	23200	12510	17860	17782.46	3.81	0	5126	18286	18072	17736	17522	17186	18180	17630	51	5340	500	13210	10	1	10245706	1831	7.07	1.11	12	0.19	2527.00	16113.00	19400	20240227	-7.89	12050	20230726	48.30	19400	-7.89	20240227	15030	18.90	20240110	19400	-7.89	20240227	12050	48.30	20230726	2.98	N	264450	500	51 억		389905	N	N	1	N	00	N
92	20240514	140936	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17850	-10	5	-0.06	297485970	16735	36.72	17800	17870	17630	23200	12510	17860	17776.28	3.81	0	4429	18286	18072	17736	17522	17186	18180	17630	51	5340	500	13210	10	1	10245706	1829	7.06	1.11	12	0.16	2527.00	16113.00	19400	20240227	-7.99	12050	20230726	48.13	19400	-7.99	20240227	15030	18.76	20240110	19400	-7.99	20240227	12050	48.13	20230726	2.98	N	264450	500	51 억		389905	N	N	1	N	00	N
93	20240514	130937	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17860	0	3	0.00	246663630	13887	30.47	17800	17870	17630	23200	12510	17860	17762.20	3.81	0	3671	18286	18072	17736	17522	17186	18180	17630	51	5340	500	13210	10	1	10245706	1830	7.07	1.11	12	0.14	2527.00	16113.00	19400	20240227	-7.94	12050	20230726	48.22	19400	-7.94	20240227	15030	18.83	20240110	19400	-7.94	20240227	12050	48.22	20230726	2.98	N	264450	500	51 억		389905	N	N	1	N	00	N
94	20240514	120933	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17790	-70	5	-0.39	203375100	11458	25.14	17800	17870	17630	23200	12510	17860	17749.62	3.81	0	2466	18286	18072	17736	17522	17186	18180	17630	51	5340	500	13210	10	1	10245706	1823	7.04	1.10	12	0.11	2527.00	16113.00	19400	20240227	-8.30	12050	20230726	47.63	19400	-8.30	20240227	15030	18.36	20240110	19400	-8.30	20240227	12050	47.63	20230726	2.98	N	264450	500	51 억		389905	N	N	1	N	00	N
95	20240514	110934	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17830	-30	5	-0.17	170515580	9613	21.09	17800	17870	17630	23200	12510	17860	17738.02	3.81	0	2311	18286	18072	17736	17522	17186	18180	17630	51	5340	500	13210	10	1	10245706	1827	7.06	1.11	12	0.09	2527.00	16113.00	19400	20240227	-8.09	12050	20230726	47.97	19400	-8.09	20240227	15030	18.63	20240110	19400	-8.09	20240227	12050	47.97	20230726	2.98	N	264450	500	51 억		389905	N	N	1	N	00	N
96	20240514	100932	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17840	-20	5	-0.11	111356220	6296	13.81	17800	17870	17630	23200	12510	17860	17686.82	3.81	0	3263	18286	18072	17736	17522	17186	18180	17630	51	5340	500	13210	10	1	10245706	1828	7.06	1.11	12	0.06	2527.00	16113.00	19400	20240227	-8.04	12050	20230726	48.05	19400	-8.04	20240227	15030	18.70	20240110	19400	-8.04	20240227	12050	48.05	20230726	2.98	N	264450	500	51 억		389905	N	N	1	N	00	N
97	20240514	090933	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17700	-160	5	-0.90	93409260	5288	11.60	17800	17800	17630	23200	12510	17860	17664.38	3.81	0	3483	18286	18072	17736	17522	17186	18180	17630	51	5340	500	13210	10	1	10245706	1813	7.00	1.10	12	0.05	2527.00	16113.00	19400	20240227	-8.76	12050	20230726	46.89	19400	-8.76	20240227	15030	17.76	20240110	19400	-8.76	20240227	12050	46.89	20230726	2.98	N	264450	500	51 억		389905	N	N	1	N	00	N
98	20240513	160931	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17860	200	2	1.13	808322990	45468	115.01	17660	17950	17400	22950	12370	17660	17777.83	3.72	0	9978	18160	17910	17660	17410	17160	18035	17535	51	5290	500	13060	10	1	10245706	1830	7.07	1.11	12	0.44	2527.00	16113.00	19400	20240227	-7.94	12050	20230726	48.22	19400	-7.94	20240227	15030	18.83	20240110	19400	-7.94	20240227	12050	48.22	20230726	3.00	N	264450	500	51 억		381140	N	N	1	N	00	N
99	20240513	150934	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17840	180	2	1.02	773060100	43492	110.01	17660	17950	17400	22950	12370	17660	17774.77	3.72	0	10054	18160	17910	17660	17410	17160	18035	17535	51	5290	500	13060	10	1	10245706	1828	7.06	1.11	12	0.42	2527.00	16113.00	19400	20240227	-8.04	12050	20230726	48.05	19400	-8.04	20240227	15030	18.70	20240110	19400	-8.04	20240227	12050	48.05	20230726	3.00	N	264450	500	51 억		381140	N	N	11	N	00	N
100	20240513	140934	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17750	90	2	0.51	649531780	36550	92.45	17660	17950	17400	22950	12370	17660	17771.05	3.72	0	6013	18160	17910	17660	17410	17160	18035	17535	51	5290	500	13060	10	1	10245706	1819	7.02	1.10	12	0.36	2527.00	16113.00	19400	20240227	-8.51	12050	20230726	47.30	19400	-8.51	20240227	15030	18.10	20240110	19400	-8.51	20240227	12050	47.30	20230726	3.00	N	264450	500	51 억		381140	N	N	11	N	00	N
101	20240513	130928	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17810	150	2	0.85	582329710	32757	82.86	17660	17950	17400	22950	12370	17660	17777.26	3.72	0	6244	18160	17910	17660	17410	17160	18035	17535	51	5290	500	13060	10	1	10245706	1825	7.05	1.11	12	0.32	2527.00	16113.00	19400	20240227	-8.20	12050	20230726	47.80	19400	-8.20	20240227	15030	18.50	20240110	19400	-8.20	20240227	12050	47.80	20230726	3.00	N	264450	500	51 억		381140	N	N	11	N	00	N
102	20240513	120932	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17920	260	2	1.47	547496600	30803	77.92	17660	17950	17400	22950	12370	17660	17774.13	3.72	0	6328	18160	17910	17660	17410	17160	18035	17535	51	5290	500	13060	10	1	10245706	1836	7.09	1.11	12	0.30	2527.00	16113.00	19400	20240227	-7.63	12050	20230726	48.71	19400	-7.63	20240227	15030	19.23	20240110	19400	-7.63	20240227	12050	48.71	20230726	3.00	N	264450	500	51 억		381140	N	N	11	N	00	N
103	20240513	110931	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17840	180	2	1.02	313736070	17734	44.86	17660	17900	17400	22950	12370	17660	17691.22	3.72	0	2330	18160	17910	17660	17410	17160	18035	17535	51	5290	500	13060	10	1	10245706	1828	7.06	1.11	12	0.17	2527.00	16113.00	19400	20240227	-8.04	12050	20230726	48.05	19400	-8.04	20240227	15030	18.70	20240110	19400	-8.04	20240227	12050	48.05	20230726	3.00	N	264450	500	51 억		381140	N	N	11	N	00	N
104	20240513	100930	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17630	-30	5	-0.17	232092960	13119	33.18	17660	17900	17400	22950	12370	17660	17691.36	3.72	0	1946	18160	17910	17660	17410	17160	18035	17535	51	5290	500	13060	10	1	10245706	1806	6.98	1.09	12	0.13	2527.00	16113.00	19400	20240227	-9.12	12050	20230726	46.31	19400	-9.12	20240227	15030	17.30	20240110	19400	-9.12	20240227	12050	46.31	20230726	3.00	N	264450	500	51 억		381140	N	N	11	N	00	N
105	20240513	090933	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17850	190	2	1.08	66234510	3726	9.43	17660	17900	17660	22950	12370	17660	17776.30	3.72	0	722	18160	17910	17660	17410	17160	18035	17535	51	5290	500	13060	10	1	10245706	1829	7.06	1.11	12	0.04	2527.00	16113.00	19400	20240227	-7.99	12050	20230726	48.13	19400	-7.99	20240227	15030	18.76	20240110	19400	-7.99	20240227	12050	48.13	20230726	3.00	N	264450	500	51 억		381140	N	N	11	N	00	N
106	20240510	160904	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17660	70	2	0.40	698242880	39533	132.91	17540	17910	17410	22850	12320	17590	17662.28	3.73	0	461	17970	17780	17590	17400	17210	17875	17495	51	5260	500	13010	10	1	10245706	1809	6.99	1.10	12	0.39	2527.00	16113.00	19400	20240227	-8.97	12050	20230726	46.56	19400	-8.97	20240227	15030	17.50	20240110	19400	-8.97	20240227	12050	46.56	20230726	3.02	N	264450	500	51 억		382340	N	N	11	N	00	N
107	20240510	150913	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17630	40	2	0.23	682413850	38636	129.89	17540	17910	17410	22850	12320	17590	17662.64	3.73	0	465	17970	17780	17590	17400	17210	17875	17495	51	5260	500	13010	10	1	10245706	1806	6.98	1.09	12	0.38	2527.00	16113.00	19400	20240227	-9.12	12050	20230726	46.31	19400	-9.12	20240227	15030	17.30	20240110	19400	-9.12	20240227	12050	46.31	20230726	3.02	N	264450	500	51 억		382340	N	N	117	N	00	N
108	20240510	140915	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17670	80	2	0.45	585138590	33115	111.33	17540	17910	17410	22850	12320	17590	17669.90	3.73	0	3123	17970	17780	17590	17400	17210	17875	17495	51	5260	500	13010	10	1	10245706	1810	6.99	1.10	12	0.32	2527.00	16113.00	19400	20240227	-8.92	12050	20230726	46.64	19400	-8.92	20240227	15030	17.56	20240110	19400	-8.92	20240227	12050	46.64	20230726	3.02	N	264450	500	51 억		382340	N	N	117	N	00	N
109	20240510	130907	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17690	100	2	0.57	538577310	30476	102.46	17540	17910	17410	22850	12320	17590	17672.18	3.73	0	3198	17970	17780	17590	17400	17210	17875	17495	51	5260	500	13010	10	1	10245706	1812	7.00	1.10	12	0.30	2527.00	16113.00	19400	20240227	-8.81	12050	20230726	46.80	19400	-8.81	20240227	15030	17.70	20240110	19400	-8.81	20240227	12050	46.80	20230726	3.02	N	264450	500	51 억		382340	N	N	117	N	00	N
110	20240510	120901	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17740	150	2	0.85	481776060	27268	91.67	17540	17910	17410	22850	12320	17590	17668.18	3.73	0	3026	17970	17780	17590	17400	17210	17875	17495	51	5260	500	13010	10	1	10245706	1818	7.02	1.10	12	0.27	2527.00	16113.00	19400	20240227	-8.56	12050	20230726	47.22	19400	-8.56	20240227	15030	18.03	20240110	19400	-8.56	20240227	12050	47.22	20230726	3.02	N	264450	500	51 억		382340	N	N	117	N	00	N
111	20240510	110907	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17740	150	2	0.85	310655790	17667	59.39	17540	17760	17410	22850	12320	17590	17583.96	3.73	0	3856	17970	17780	17590	17400	17210	17875	17495	51	5260	500	13010	10	1	10245706	1818	7.02	1.10	12	0.17	2527.00	16113.00	19400	20240227	-8.56	12050	20230726	47.22	19400	-8.56	20240227	15030	18.03	20240110	19400	-8.56	20240227	12050	47.22	20230726	3.02	N	264450	500	51 억		382340	N	N	117	N	00	N
112	20240510	100905	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17580	-10	5	-0.06	130256400	7449	25.04	17540	17610	17410	22850	12320	17590	17486.43	3.73	0	4827	17970	17780	17590	17400	17210	17875	17495	51	5260	500	13010	10	1	10245706	1801	6.96	1.09	12	0.07	2527.00	16113.00	19400	20240227	-9.38	12050	20230726	45.89	19400	-9.38	20240227	15030	16.97	20240110	19400	-9.38	20240227	12050	45.89	20230726	3.02	N	264450	500	51 억		382340	N	N	117	N	00	N
113	20240510	090908	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17540	-50	5	-0.28	104183960	5966	20.06	17540	17590	17410	22850	12320	17590	17462.95	3.73	0	5024	17970	17780	17590	17400	17210	17875	17495	51	5260	500	13010	10	1	10245706	1797	6.94	1.09	12	0.06	2527.00	16113.00	19400	20240227	-9.59	12050	20230726	45.56	19400	-9.59	20240227	15030	16.70	20240110	19400	-9.59	20240227	12050	45.56	20230726	3.02	N	264450	500	51 억		382340	N	N	117	N	00	N
114	20240509	160925	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17590	10	2	0.06	523721380	29712	168.23	17580	17780	17400	22850	12310	17580	17626.63	3.73	0	551	17900	17740	17520	17360	17140	17820	17440	51	5270	500	13000	10	1	10245706	1802	6.96	1.09	12	0.29	2527.00	16113.00	19400	20240227	-9.33	12050	20230726	45.98	19400	-9.33	20240227	15030	17.03	20240110	19400	-9.33	20240227	12050	45.98	20230726	2.95	N	264450	500	51 억		381736	N	N	117	N	00	N
115	20240509	150923	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17590	10	2	0.06	509811930	28921	163.75	17580	17780	17400	22850	12310	17580	17627.74	3.73	0	555	17900	17740	17520	17360	17140	17820	17440	51	5270	500	13000	10	1	10245706	1802	6.96	1.09	12	0.28	2527.00	16113.00	19400	20240227	-9.33	12050	20230726	45.98	19400	-9.33	20240227	15030	17.03	20240110	19400	-9.33	20240227	12050	45.98	20230726	2.95	N	264450	500	51 억		381736	N	N	190	N	00	N
116	20240509	140823	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17620	40	2	0.23	467867720	26535	150.24	17580	17780	17400	22850	12310	17580	17632.10	3.73	0	1376	17900	17740	17520	17360	17140	17820	17440	51	5270	500	13000	10	1	10245706	1805	6.97	1.09	12	0.26	2527.00	16113.00	19400	20240227	-9.18	12050	20230726	46.22	19400	-9.18	20240227	15030	17.23	20240110	19400	-9.18	20240227	12050	46.22	20230726	2.95	N	264450	500	51 억		381736	N	N	190	N	00	N
117	20240509	130908	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17500	-80	5	-0.46	373938310	21203	120.05	17580	17780	17400	22850	12310	17580	17636.10	3.73	0	4993	17900	17740	17520	17360	17140	17820	17440	51	5270	500	13000	10	1	10245706	1793	6.93	1.09	12	0.21	2527.00	16113.00	19400	20240227	-9.79	12050	20230726	45.23	19400	-9.79	20240227	15030	16.43	20240110	19400	-9.79	20240227	12050	45.23	20230726	2.95	N	264450	500	51 억		381736	N	N	190	N	00	N
118	20240509	120904	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17520	-60	5	-0.34	340617750	19296	109.25	17580	17780	17520	22850	12310	17580	17652.25	3.73	0	4923	17900	17740	17520	17360	17140	17820	17440	51	5270	500	13000	10	1	10245706	1795	6.93	1.09	12	0.19	2527.00	16113.00	19400	20240227	-9.69	12050	20230726	45.39	19400	-9.69	20240227	15030	16.57	20240110	19400	-9.69	20240227	12050	45.39	20230726	2.95	N	264450	500	51 억		381736	N	N	190	N	00	N
119	20240509	110853	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17680	100	2	0.57	297770450	16861	95.46	17580	17780	17520	22850	12310	17580	17660.31	3.73	0	6181	17900	17740	17520	17360	17140	17820	17440	51	5270	500	13000	10	1	10245706	1811	7.00	1.10	12	0.16	2527.00	16113.00	19400	20240227	-8.87	12050	20230726	46.72	19400	-8.87	20240227	15030	17.63	20240110	19400	-8.87	20240227	12050	46.72	20230726	2.95	N	264450	500	51 억		381736	N	N	190	N	00	N
120	20240509	100856	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17700	120	2	0.68	193614870	10987	62.21	17580	17700	17520	22850	12310	17580	17622.18	3.73	0	4491	17900	17740	17520	17360	17140	17820	17440	51	5270	500	13000	10	1	10245706	1813	7.00	1.10	12	0.11	2527.00	16113.00	19400	20240227	-8.76	12050	20230726	46.89	19400	-8.76	20240227	15030	17.76	20240110	19400	-8.76	20240227	12050	46.89	20230726	2.95	N	264450	500	51 억		381736	N	N	190	N	00	N
121	20240509	090853	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17570	-10	5	-0.06	14078230	801	4.54	17580	17670	17520	22850	12310	17580	17575.82	3.73	0	-214	17900	17740	17520	17360	17140	17820	17440	51	5270	500	13000	10	1	10245706	1800	6.95	1.09	12	0.01	2527.00	16113.00	19400	20240227	-9.43	12050	20230726	45.81	19400	-9.43	20240227	15030	16.90	20240110	19400	-9.43	20240227	12050	45.81	20230726	2.95	N	264450	500	51 억		381736	N	N	190	N	00	N
122	20240508	160846	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17580	40	2	0.23	309183530	17586	54.39	17550	17680	17300	22800	12280	17540	17581.25	3.68	0	4213	17873	17706	17383	17216	16893	17790	17300	51	5260	500	12970	10	1	10245706	1801	6.96	1.09	12	0.17	2527.00	16113.00	19400	20240227	-9.38	12050	20230726	45.89	19400	-9.38	20240227	15030	16.97	20240110	19400	-9.38	20240227	12050	45.89	20230726	2.98	N	264450	500	51 억		377523	N	N	190	N	00	N
123	20240508	150852	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17540	0	3	0.00	297163470	16902	52.27	17550	17680	17300	22800	12280	17540	17581.58	3.68	0	4184	17873	17706	17383	17216	16893	17790	17300	51	5260	500	12970	10	1	10245706	1797	6.94	1.09	12	0.16	2527.00	16113.00	19400	20240227	-9.59	12050	20230726	45.56	19400	-9.59	20240227	15030	16.70	20240110	19400	-9.59	20240227	12050	45.56	20230726	2.98	N	264450	500	51 억		377523	N	N	681	N	00	N
124	20240508	140846	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17580	40	2	0.23	245647380	13976	43.22	17550	17680	17300	22800	12280	17540	17576.39	3.68	0	3983	17873	17706	17383	17216	16893	17790	17300	51	5260	500	12970	10	1	10245706	1801	6.96	1.09	12	0.14	2527.00	16113.00	19400	20240227	-9.38	12050	20230726	45.89	19400	-9.38	20240227	15030	16.97	20240110	19400	-9.38	20240227	12050	45.89	20230726	2.98	N	264450	500	51 억		377523	N	N	681	N	00	N
125	20240508	130843	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17460	-80	5	-0.46	219549080	12488	38.62	17550	17680	17300	22800	12280	17540	17580.83	3.68	0	3648	17873	17706	17383	17216	16893	17790	17300	51	5260	500	12970	10	1	10245706	1789	6.91	1.08	12	0.12	2527.00	16113.00	19400	20240227	-10.00	12050	20230726	44.90	19400	-10.00	20240227	15030	16.17	20240110	19400	-10.00	20240227	12050	44.90	20230726	2.98	N	264450	500	51 억		377523	N	N	681	N	00	N
126	20240508	120842	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17550	10	2	0.06	187460720	10657	32.96	17550	17680	17300	22800	12280	17540	17590.42	3.68	0	3678	17873	17706	17383	17216	16893	17790	17300	51	5260	500	12970	10	1	10245706	1798	6.94	1.09	12	0.10	2527.00	16113.00	19400	20240227	-9.54	12050	20230726	45.64	19400	-9.54	20240227	15030	16.77	20240110	19400	-9.54	20240227	12050	45.64	20230726	2.98	N	264450	500	51 억		377523	N	N	681	N	00	N
127	20240508	110922	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17560	20	2	0.11	172630070	9812	30.35	17550	17680	17300	22800	12280	17540	17593.81	3.68	0	3510	17873	17706	17383	17216	16893	17790	17300	51	5260	500	12970	10	1	10245706	1799	6.95	1.09	12	0.10	2527.00	16113.00	19400	20240227	-9.48	12050	20230726	45.73	19400	-9.48	20240227	15030	16.83	20240110	19400	-9.48	20240227	12050	45.73	20230726	2.98	N	264450	500	51 억		377523	N	N	681	N	00	N
128	20240508	100853	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17670	130	2	0.74	138086470	7847	24.27	17550	17680	17300	22800	12280	17540	17597.42	3.68	0	3515	17873	17706	17383	17216	16893	17790	17300	51	5260	500	12970	10	1	10245706	1810	6.99	1.10	12	0.08	2527.00	16113.00	19400	20240227	-8.92	12050	20230726	46.64	19400	-8.92	20240227	15030	17.56	20240110	19400	-8.92	20240227	12050	46.64	20230726	2.98	N	264450	500	51 억		377523	N	N	681	N	00	N
129	20240508	090857	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17600	60	2	0.34	8116600	462	1.43	17550	17600	17550	22800	12280	17540	17568.90	3.68	0	-4	17873	17706	17383	17216	16893	17790	17300	51	5260	500	12970	10	1	10245706	1803	6.96	1.09	12	0.00	2527.00	16113.00	19400	20240227	-9.28	12050	20230726	46.06	19400	-9.28	20240227	15030	17.10	20240110	19400	-9.28	20240227	12050	46.06	20230726	2.98	N	264450	500	51 억		377523	N	N	681	N	00	N
130	20240503	160912	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17110	20	2	0.12	197968940	11562	83.17	17120	17170	17050	22200	11970	17090	17122.38	3.64	0	1567	17376	17232	17116	16972	16856	17175	16915	51	5110	500	12640	10	1	10245706	1753	6.77	1.06	12	0.11	2527.00	16113.00	19400	20240227	-11.80	12050	20230726	41.99	19400	-11.80	20240227	15030	13.84	20240110	19400	-11.80	20240227	12050	41.99	20230726	3.09	N	264450	500	51 억		372947	N	N	152	N	00	N
131	20240503	150911	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17120	30	2	0.18	195693300	11429	82.22	17120	17170	17050	22200	11970	17090	17122.52	3.64	0	1586	17376	17232	17116	16972	16856	17175	16915	51	5110	500	12640	10	1	10245706	1754	6.77	1.06	12	0.11	2527.00	16113.00	19400	20240227	-11.75	12050	20230726	42.07	19400	-11.75	20240227	15030	13.91	20240110	19400	-11.75	20240227	12050	42.07	20230726	3.09	N	264450	500	51 억		372947	N	N	15	N	00	N
132	20240503	140913	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17160	70	2	0.41	181199480	10583	76.13	17120	17170	17050	22200	11970	17090	17121.75	3.64	0	1994	17376	17232	17116	16972	16856	17175	16915	51	5110	500	12640	10	1	10245706	1758	6.79	1.06	12	0.10	2527.00	16113.00	19400	20240227	-11.55	12050	20230726	42.41	19400	-11.55	20240227	15030	14.17	20240110	19400	-11.55	20240227	12050	42.41	20230726	3.09	N	264450	500	51 억		372947	N	N	15	N	00	N
133	20240503	130913	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17160	70	2	0.41	148127590	8653	62.25	17120	17170	17050	22200	11970	17090	17118.64	3.64	0	2102	17376	17232	17116	16972	16856	17175	16915	51	5110	500	12640	10	1	10245706	1758	6.79	1.06	12	0.08	2527.00	16113.00	19400	20240227	-11.55	12050	20230726	42.41	19400	-11.55	20240227	15030	14.17	20240110	19400	-11.55	20240227	12050	42.41	20230726	3.09	N	264450	500	51 억		372947	N	N	15	N	00	N
134	20240503	120910	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17150	60	2	0.35	126600540	7398	53.22	17120	17150	17050	22200	11970	17090	17112.81	3.64	0	1629	17376	17232	17116	16972	16856	17175	16915	51	5110	500	12640	10	1	10245706	1757	6.79	1.06	12	0.07	2527.00	16113.00	19400	20240227	-11.60	12050	20230726	42.32	19400	-11.60	20240227	15030	14.11	20240110	19400	-11.60	20240227	12050	42.32	20230726	3.09	N	264450	500	51 억		372947	N	N	15	N	00	N
135	20240503	110910	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17130	40	2	0.23	82536060	4822	34.69	17120	17150	17080	22200	11970	17090	17116.56	3.64	0	1301	17376	17232	17116	16972	16856	17175	16915	51	5110	500	12640	10	1	10245706	1755	6.78	1.06	12	0.05	2527.00	16113.00	19400	20240227	-11.70	12050	20230726	42.16	19400	-11.70	20240227	15030	13.97	20240110	19400	-11.70	20240227	12050	42.16	20230726	3.09	N	264450	500	51 억		372947	N	N	15	N	00	N
136	20240503	100906	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17120	30	2	0.18	60896560	3559	25.60	17120	17150	17080	22200	11970	17090	17110.58	3.64	0	1146	17376	17232	17116	16972	16856	17175	16915	51	5110	500	12640	10	1	10245706	1754	6.77	1.06	12	0.03	2527.00	16113.00	19400	20240227	-11.75	12050	20230726	42.07	19400	-11.75	20240227	15030	13.91	20240110	19400	-11.75	20240227	12050	42.07	20230726	3.09	N	264450	500	51 억		372947	N	N	15	N	00	N
137	20240503	090903	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17090	0	3	0.00	9193270	538	3.87	17120	17120	17080	22200	11970	17090	17087.86	3.64	0	86	17376	17232	17116	16972	16856	17175	16915	51	5110	500	12640	10	1	10245706	1751	6.76	1.06	12	0.01	2527.00	16113.00	19400	20240227	-11.91	12050	20230726	41.83	19400	-11.91	20240227	15030	13.71	20240110	19400	-11.91	20240227	12050	41.83	20230726	3.09	N	264450	500	51 억		372947	N	N	15	N	00	N
138	20240502	160857	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17090	-10	5	-0.06	236817410	13864	28.02	17100	17260	17000	22200	11970	17100	17081.46	3.68	0	-4176	17980	17540	17240	16800	16500	17760	17020	51	5100	500	12650	10	1	10245706	1751	6.76	1.06	12	0.14	2527.00	16113.00	19400	20240227	-11.91	12050	20230726	41.83	19400	-11.91	20240227	15030	13.71	20240110	19400	-11.91	20240227	12050	41.83	20230726	3.08	N	264450	500	51 억		377300	N	N	8	N	00	N
139	20240502	150903	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17080	-20	5	-0.12	213423690	12492	25.24	17100	17260	17020	22200	11970	17100	17084.83	3.68	0	-3862	17980	17540	17240	16800	16500	17760	17020	51	5100	500	12650	10	1	10245706	1750	6.76	1.06	12	0.12	2527.00	16113.00	19400	20240227	-11.96	12050	20230726	41.74	19400	-11.96	20240227	15030	13.64	20240110	19400	-11.96	20240227	12050	41.74	20230726	3.08	N	264450	500	51 억		377300	N	N	8	N	00	N
140	20240502	140858	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17060	-40	5	-0.23	190572170	11154	22.54	17100	17260	17020	22200	11970	17100	17085.55	3.68	0	-3745	17980	17540	17240	16800	16500	17760	17020	51	5100	500	12650	10	1	10245706	1748	6.75	1.06	12	0.11	2527.00	16113.00	19400	20240227	-12.06	12050	20230726	41.58	19400	-12.06	20240227	15030	13.51	20240110	19400	-12.06	20240227	12050	41.58	20230726	3.08	N	264450	500	51 억		377300	N	N	8	N	00	N
141	20240502	130855	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17080	-20	5	-0.12	172004180	10066	20.34	17100	17260	17020	22200	11970	17100	17087.64	3.68	0	-3677	17980	17540	17240	16800	16500	17760	17020	51	5100	500	12650	10	1	10245706	1750	6.76	1.06	12	0.10	2527.00	16113.00	19400	20240227	-11.96	12050	20230726	41.74	19400	-11.96	20240227	15030	13.64	20240110	19400	-11.96	20240227	12050	41.74	20230726	3.08	N	264450	500	51 억		377300	N	N	8	N	00	N
142	20240502	120853	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17100	0	3	0.00	115412150	6748	13.64	17100	17260	17070	22200	11970	17100	17103.16	3.68	0	-2925	17980	17540	17240	16800	16500	17760	17020	51	5100	500	12650	10	1	10245706	1752	6.77	1.06	12	0.07	2527.00	16113.00	19400	20240227	-11.86	12050	20230726	41.91	19400	-11.86	20240227	15030	13.77	20240110	19400	-11.86	20240227	12050	41.91	20230726	3.08	N	264450	500	51 억		377300	N	N	8	N	00	N
143	20240502	110852	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17110	10	2	0.06	75454510	4412	8.92	17100	17260	17070	22200	11970	17100	17102.11	3.68	0	-1768	17980	17540	17240	16800	16500	17760	17020	51	5100	500	12650	10	1	10245706	1753	6.77	1.06	12	0.04	2527.00	16113.00	19400	20240227	-11.80	12050	20230726	41.99	19400	-11.80	20240227	15030	13.84	20240110	19400	-11.80	20240227	12050	41.99	20230726	3.08	N	264450	500	51 억		377300	N	N	8	N	00	N
144	20240502	100851	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17100	0	3	0.00	51681110	3022	6.11	17100	17260	17070	22200	11970	17100	17101.62	3.68	0	-1298	17980	17540	17240	16800	16500	17760	17020	51	5100	500	12650	10	1	10245706	1752	6.77	1.06	12	0.03	2527.00	16113.00	19400	20240227	-11.86	12050	20230726	41.91	19400	-11.86	20240227	15030	13.77	20240110	19400	-11.86	20240227	12050	41.91	20230726	3.08	N	264450	500	51 억		377300	N	N	8	N	00	N
145	20240502	090849	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17110	10	2	0.06	11461710	670	1.35	17100	17260	17090	22200	11970	17100	17107.03	3.68	0	-514	17980	17540	17240	16800	16500	17760	17020	51	5100	500	12650	10	1	10245706	1753	6.77	1.06	12	0.01	2527.00	16113.00	19400	20240227	-11.80	12050	20230726	41.99	19400	-11.80	20240227	15030	13.84	20240110	19400	-11.80	20240227	12050	41.99	20230726	3.08	N	264450	500	51 억		377300	N	N	8	N	00	N