KissMeData/170790/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	160926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10830	50	2	0.46	161159000	15064	150.34	10880	10880	10610	14010	7550	10780	10698.27	1.72	0	1758	11053	10916	10763	10626	10473	10985	10695	34	3230	500	7540	10	1	6856330	743	7.02	0.91	12	0.22	1542.00	11948.00	17720	20230717	-38.88	10050	20231120	7.76	15200	-28.75	20240507	10320	4.94	20240105	17720	-38.88	20230717	10050	7.76	20231120	5.02	N	170790	500	34 억		117590	N	N	0	N	00	N
3	20240531	150924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10850	70	2	0.65	158712520	14838	148.08	10880	10880	10610	14010	7550	10780	10696.36	1.72	0	1803	11053	10916	10763	10626	10473	10985	10695	34	3230	500	7540	10	1	6856330	744	7.04	0.91	12	0.22	1542.00	11948.00	17720	20230717	-38.77	10050	20231120	7.96	15200	-28.62	20240507	10320	5.14	20240105	17720	-38.77	20230717	10050	7.96	20231120	5.02	N	170790	500	34 억		117590	N	N	0	N	00	N
4	20240531	140924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10670	-110	5	-1.02	144766900	13548	135.21	10880	10880	10610	14010	7550	10780	10685.48	1.72	0	2491	11053	10916	10763	10626	10473	10985	10695	34	3230	500	7540	10	1	6856330	732	6.92	0.89	12	0.20	1542.00	11948.00	17720	20230717	-39.79	10050	20231120	6.17	15200	-29.80	20240507	10320	3.39	20240105	17720	-39.79	20230717	10050	6.17	20231120	5.02	N	170790	500	34 억		117590	N	N	0	N	00	N
5	20240531	130928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10700	-80	5	-0.74	121809630	11401	113.78	10880	10880	10610	14010	7550	10780	10684.12	1.72	0	2533	11053	10916	10763	10626	10473	10985	10695	34	3230	500	7540	10	1	6856330	734	6.94	0.90	12	0.17	1542.00	11948.00	17720	20230717	-39.62	10050	20231120	6.47	15200	-29.61	20240507	10320	3.68	20240105	17720	-39.62	20230717	10050	6.47	20231120	5.02	N	170790	500	34 억		117590	N	N	0	N	00	N
6	20240531	120933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10670	-110	5	-1.02	67093510	6254	62.42	10880	10880	10670	14010	7550	10780	10728.10	1.72	0	60	11053	10916	10763	10626	10473	10985	10695	34	3230	500	7540	10	1	6856330	732	6.92	0.89	12	0.09	1542.00	11948.00	17720	20230717	-39.79	10050	20231120	6.17	15200	-29.80	20240507	10320	3.39	20240105	17720	-39.79	20230717	10050	6.17	20231120	5.02	N	170790	500	34 억		117590	N	N	0	N	00	N
7	20240531	110928	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10720	-60	5	-0.56	48159480	4482	44.73	10880	10880	10710	14010	7550	10780	10745.09	1.72	0	42	11053	10916	10763	10626	10473	10985	10695	34	3230	500	7540	10	1	6856330	735	6.95	0.90	12	0.07	1542.00	11948.00	17720	20230717	-39.50	10050	20231120	6.67	15200	-29.47	20240507	10320	3.88	20240105	17720	-39.50	20230717	10050	6.67	20231120	5.02	N	170790	500	34 억		117590	N	N	0	N	00	N
8	20240531	100927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10830	50	2	0.46	29820650	2772	27.66	10880	10880	10730	14010	7550	10780	10757.81	1.72	0	-467	11053	10916	10763	10626	10473	10985	10695	34	3230	500	7540	10	1	6856330	743	7.02	0.91	12	0.04	1542.00	11948.00	17720	20230717	-38.88	10050	20231120	7.76	15200	-28.75	20240507	10320	4.94	20240105	17720	-38.88	20230717	10050	7.76	20231120	5.02	N	170790	500	34 억		117590	N	N	0	N	00	N
9	20240531	090927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10780	0	3	0.00	3240640	300	2.99	10880	10880	10770	14010	7550	10780	10802.13	1.72	0	-50	11053	10916	10763	10626	10473	10985	10695	34	3230	500	7540	10	1	6856330	739	6.99	0.90	12	0.00	1542.00	11948.00	17720	20230717	-39.16	10050	20231120	7.26	15200	-29.08	20240507	10320	4.46	20240105	17720	-39.16	20230717	10050	7.26	20231120	5.02	N	170790	500	34 억		117590	N	N	0	N	00	N
10	20240530	160921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10780	70	2	0.65	107101420	10010	60.51	10710	10900	10610	13920	7500	10710	10699.42	1.76	0	-3294	11103	10906	10803	10606	10503	10855	10555	34	3210	500	7490	10	1	6856330	739	6.99	0.90	12	0.15	1542.00	11948.00	17720	20230717	-39.16	10050	20231120	7.26	15200	-29.08	20240507	10320	4.46	20240105	17720	-39.16	20230717	10050	7.26	20231120	4.95	N	170790	500	34 억		120884	N	N	0	N	00	N
11	20240530	150923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10780	70	2	0.65	105066100	9821	59.36	10710	10900	10610	13920	7500	10710	10698.11	1.76	0	-3241	11103	10906	10803	10606	10503	10855	10555	34	3210	500	7490	10	1	6856330	739	6.99	0.90	12	0.14	1542.00	11948.00	17720	20230717	-39.16	10050	20231120	7.26	15200	-29.08	20240507	10320	4.46	20240105	17720	-39.16	20230717	10050	7.26	20231120	4.95	N	170790	500	34 억		120884	N	N	0	N	00	N
12	20240530	140922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10650	-60	5	-0.56	100194300	9368	56.62	10710	10900	10610	13920	7500	10710	10695.38	1.76	0	-3181	11103	10906	10803	10606	10503	10855	10555	34	3210	500	7490	10	1	6856330	730	6.91	0.89	12	0.14	1542.00	11948.00	17720	20230717	-39.90	10050	20231120	5.97	15200	-29.93	20240507	10320	3.20	20240105	17720	-39.90	20230717	10050	5.97	20231120	4.95	N	170790	500	34 억		120884	N	N	0	N	00	N
13	20240530	130924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10690	-20	5	-0.19	82188590	7681	46.43	10710	10900	10610	13920	7500	10710	10700.25	1.76	0	-3270	11103	10906	10803	10606	10503	10855	10555	34	3210	500	7490	10	1	6856330	733	6.93	0.89	12	0.11	1542.00	11948.00	17720	20230717	-39.67	10050	20231120	6.37	15200	-29.67	20240507	10320	3.59	20240105	17720	-39.67	20230717	10050	6.37	20231120	4.95	N	170790	500	34 억		120884	N	N	0	N	00	N
14	20240530	120921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10690	-20	5	-0.19	61901550	5785	34.97	10710	10900	10610	13920	7500	10710	10700.35	1.76	0	-3333	11103	10906	10803	10606	10503	10855	10555	34	3210	500	7490	10	1	6856330	733	6.93	0.89	12	0.08	1542.00	11948.00	17720	20230717	-39.67	10050	20231120	6.37	15200	-29.67	20240507	10320	3.59	20240105	17720	-39.67	20230717	10050	6.37	20231120	4.95	N	170790	500	34 억		120884	N	N	0	N	00	N
15	20240530	110923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10720	10	2	0.09	51838840	4845	29.29	10710	10900	10610	13920	7500	10710	10699.45	1.76	0	-3332	11103	10906	10803	10606	10503	10855	10555	34	3210	500	7490	10	1	6856330	735	6.95	0.90	12	0.07	1542.00	11948.00	17720	20230717	-39.50	10050	20231120	6.67	15200	-29.47	20240507	10320	3.88	20240105	17720	-39.50	20230717	10050	6.67	20231120	4.95	N	170790	500	34 억		120884	N	N	0	N	00	N
16	20240530	100922	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10650	-60	5	-0.56	48022440	4489	27.13	10710	10900	10610	13920	7500	10710	10697.80	1.76	0	-3326	11103	10906	10803	10606	10503	10855	10555	34	3210	500	7490	10	1	6856330	730	6.91	0.89	12	0.07	1542.00	11948.00	17720	20230717	-39.90	10050	20231120	5.97	15200	-29.93	20240507	10320	3.20	20240105	17720	-39.90	20230717	10050	5.97	20231120	4.95	N	170790	500	34 억		120884	N	N	0	N	00	N
17	20240530	090923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10720	10	2	0.09	6521330	609	3.68	10710	10730	10650	13920	7500	10710	10708.26	1.76	0	-240	11103	10906	10803	10606	10503	10855	10555	34	3210	500	7490	10	1	6856330	735	6.95	0.90	12	0.01	1542.00	11948.00	17720	20230717	-39.50	10050	20231120	6.67	15200	-29.47	20240507	10320	3.88	20240105	17720	-39.50	20230717	10050	6.67	20231120	4.95	N	170790	500	34 억		120884	N	N	0	N	00	N
18	20240529	160915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10710	-70	5	-0.65	178515540	16529	34.02	10790	11000	10700	14010	7550	10780	10800.19	1.80	0	-2028	11213	10996	10873	10656	10533	10935	10595	34	3230	500	7540	10	1	6856330	734	6.95	0.90	12	0.24	1542.00	11948.00	17720	20230717	-39.56	10050	20231120	6.57	15200	-29.54	20240507	10320	3.78	20240105	17720	-39.56	20230717	10050	6.57	20231120	4.95	N	170790	500	34 억		123086	N	N	0	N	00	N
19	20240529	150914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10760	-20	5	-0.19	157997400	14614	30.08	10790	11000	10700	14010	7550	10780	10811.37	1.80	0	-1885	11213	10996	10873	10656	10533	10935	10595	34	3230	500	7540	10	1	6856330	738	6.98	0.90	12	0.21	1542.00	11948.00	17720	20230717	-39.28	10050	20231120	7.06	15200	-29.21	20240507	10320	4.26	20240105	17720	-39.28	20230717	10050	7.06	20231120	4.95	N	170790	500	34 억		123086	N	N	0	N	00	N
20	20240529	140915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10720	-60	5	-0.56	138777590	12820	26.39	10790	11000	10700	14010	7550	10780	10825.09	1.80	0	-1377	11213	10996	10873	10656	10533	10935	10595	34	3230	500	7540	10	1	6856330	735	6.95	0.90	12	0.19	1542.00	11948.00	17720	20230717	-39.50	10050	20231120	6.67	15200	-29.47	20240507	10320	3.88	20240105	17720	-39.50	20230717	10050	6.67	20231120	4.95	N	170790	500	34 억		123086	N	N	0	N	00	N
21	20240529	130917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10710	-70	5	-0.65	133216590	12302	25.32	10790	11000	10700	14010	7550	10780	10828.86	1.80	0	-1160	11213	10996	10873	10656	10533	10935	10595	34	3230	500	7540	10	1	6856330	734	6.95	0.90	12	0.18	1542.00	11948.00	17720	20230717	-39.56	10050	20231120	6.57	15200	-29.54	20240507	10320	3.78	20240105	17720	-39.56	20230717	10050	6.57	20231120	4.95	N	170790	500	34 억		123086	N	N	0	N	00	N
22	20240529	120920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10710	-70	5	-0.65	119826780	11051	22.75	10790	11000	10710	14010	7550	10780	10843.07	1.80	0	-1418	11213	10996	10873	10656	10533	10935	10595	34	3230	500	7540	10	1	6856330	734	6.95	0.90	12	0.16	1542.00	11948.00	17720	20230717	-39.56	10050	20231120	6.57	15200	-29.54	20240507	10320	3.78	20240105	17720	-39.56	20230717	10050	6.57	20231120	4.95	N	170790	500	34 억		123086	N	N	0	N	00	N
23	20240529	110917	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10850	70	2	0.65	72871160	6686	13.76	10790	11000	10760	14010	7550	10780	10899.07	1.80	0	-1270	11213	10996	10873	10656	10533	10935	10595	34	3230	500	7540	10	1	6856330	744	7.04	0.91	12	0.10	1542.00	11948.00	17720	20230717	-38.77	10050	20231120	7.96	15200	-28.62	20240507	10320	5.14	20240105	17720	-38.77	20230717	10050	7.96	20231120	4.95	N	170790	500	34 억		123086	N	N	0	N	00	N
24	20240529	100914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10800	20	2	0.19	63809660	5847	12.04	10790	11000	10760	14010	7550	10780	10913.23	1.80	0	-1478	11213	10996	10873	10656	10533	10935	10595	34	3230	500	7540	10	1	6856330	740	7.00	0.90	12	0.09	1542.00	11948.00	17720	20230717	-39.05	10050	20231120	7.46	15200	-28.95	20240507	10320	4.65	20240105	17720	-39.05	20230717	10050	7.46	20231120	4.95	N	170790	500	34 억		123086	N	N	0	N	00	N
25	20240529	090911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10870	90	2	0.83	5638520	522	1.07	10790	10870	10760	14010	7550	10780	10801.76	1.80	0	-349	11213	10996	10873	10656	10533	10935	10595	34	3230	500	7540	10	1	6856330	745	7.05	0.91	12	0.01	1542.00	11948.00	17720	20230717	-38.66	10050	20231120	8.16	15200	-28.49	20240507	10320	5.33	20240105	17720	-38.66	20230717	10050	8.16	20231120	4.95	N	170790	500	34 억		123086	N	N	0	N	00	N
26	20240528	160909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10780	-300	5	-2.71	520708630	48082	203.82	11090	11090	10750	14400	7760	11080	10829.63	1.67	0	8280	11340	11210	11090	10960	10840	11150	10900	34	3320	500	7750	10	1	6856330	739	6.99	0.90	12	0.70	1542.00	11948.00	17720	20230717	-39.16	10050	20231120	7.26	15200	-29.08	20240507	10320	4.46	20240105	17720	-39.16	20230717	10050	7.26	20231120	4.88	N	170790	500	34 억		114799	N	N	0	N	00	N
27	20240528	150911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10760	-320	5	-2.89	505317780	46653	197.76	11090	11090	10750	14400	7760	11080	10831.41	1.67	0	8377	11340	11210	11090	10960	10840	11150	10900	34	3320	500	7750	10	1	6856330	738	6.98	0.90	12	0.68	1542.00	11948.00	17720	20230717	-39.28	10050	20231120	7.06	15200	-29.21	20240507	10320	4.26	20240105	17720	-39.28	20230717	10050	7.06	20231120	4.88	N	170790	500	34 억		114799	N	N	0	N	00	N
28	20240528	140913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10760	-320	5	-2.89	448643450	41389	175.44	11090	11090	10750	14400	7760	11080	10839.68	1.67	0	6154	11340	11210	11090	10960	10840	11150	10900	34	3320	500	7750	10	1	6856330	738	6.98	0.90	12	0.60	1542.00	11948.00	17720	20230717	-39.28	10050	20231120	7.06	15200	-29.21	20240507	10320	4.26	20240105	17720	-39.28	20230717	10050	7.06	20231120	4.88	N	170790	500	34 억		114799	N	N	0	N	00	N
29	20240528	130909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10820	-260	5	-2.35	328416060	30245	128.21	11090	11090	10790	14400	7760	11080	10858.52	1.67	0	2794	11340	11210	11090	10960	10840	11150	10900	34	3320	500	7750	10	1	6856330	742	7.02	0.91	12	0.44	1542.00	11948.00	17720	20230717	-38.94	10050	20231120	7.66	15200	-28.82	20240507	10320	4.84	20240105	17720	-38.94	20230717	10050	7.66	20231120	4.88	N	170790	500	34 억		114799	N	N	0	N	00	N
30	20240528	120909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10800	-280	5	-2.53	289971450	26685	113.12	11090	11090	10790	14400	7760	11080	10866.46	1.67	0	2309	11340	11210	11090	10960	10840	11150	10900	34	3320	500	7750	10	1	6856330	740	7.00	0.90	12	0.39	1542.00	11948.00	17720	20230717	-39.05	10050	20231120	7.46	15200	-28.95	20240507	10320	4.65	20240105	17720	-39.05	20230717	10050	7.46	20231120	4.88	N	170790	500	34 억		114799	N	N	0	N	00	N
31	20240528	110854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10820	-260	5	-2.35	238423780	21918	92.91	11090	11090	10800	14400	7760	11080	10877.99	1.67	0	2241	11340	11210	11090	10960	10840	11150	10900	34	3320	500	7750	10	1	6856330	742	7.02	0.91	12	0.32	1542.00	11948.00	17720	20230717	-38.94	10050	20231120	7.66	15200	-28.82	20240507	10320	4.84	20240105	17720	-38.94	20230717	10050	7.66	20231120	4.88	N	170790	500	34 억		114799	N	N	0	N	00	N
32	20240528	100911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10860	-220	5	-1.99	172011020	15780	66.89	11090	11090	10830	14400	7760	11080	10900.57	1.67	0	1968	11340	11210	11090	10960	10840	11150	10900	34	3320	500	7750	10	1	6856330	745	7.04	0.91	12	0.23	1542.00	11948.00	17720	20230717	-38.71	10050	20231120	8.06	15200	-28.55	20240507	10320	5.23	20240105	17720	-38.71	20230717	10050	8.06	20231120	4.88	N	170790	500	34 억		114799	N	N	0	N	00	N
33	20240528	090912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11040	-40	5	-0.36	4943280	447	1.89	11090	11090	11040	14400	7760	11080	11058.79	1.67	0	41	11340	11210	11090	10960	10840	11150	10900	34	3320	500	7750	10	1	6856330	757	7.16	0.92	12	0.01	1542.00	11948.00	17720	20230717	-37.70	10050	20231120	9.85	15200	-27.37	20240507	10320	6.98	20240105	17720	-37.70	20230717	10050	9.85	20231120	4.88	N	170790	500	34 억		114799	N	N	0	N	00	N
34	20240527	160857	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11080	-140	5	-1.25	259424970	23533	103.57	11220	11220	10970	14580	7860	11220	11023.87	1.73	0	-8276	11480	11350	11220	11090	10960	11285	11025	34	3360	500	7850	10	1	6856330	760	7.19	0.93	12	0.34	1542.00	11948.00	17720	20230717	-37.47	10050	20231120	10.25	15200	-27.11	20240507	10320	7.36	20240105	17720	-37.47	20230717	10050	10.25	20231120	4.94	N	170790	500	34 억		118496	N	N	0	N	00	N
35	20240527	150911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11060	-160	5	-1.43	254479280	23086	101.61	11220	11220	10970	14580	7860	11220	11023.10	1.73	0	-8124	11480	11350	11220	11090	10960	11285	11025	34	3360	500	7850	10	1	6856330	758	7.17	0.93	12	0.34	1542.00	11948.00	17720	20230717	-37.58	10050	20231120	10.05	15200	-27.24	20240507	10320	7.17	20240105	17720	-37.58	20230717	10050	10.05	20231120	4.94	N	170790	500	34 억		118496	N	N	0	N	00	N
36	20240527	140909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10980	-240	5	-2.14	238233860	21611	95.11	11220	11220	10970	14580	7860	11220	11023.73	1.73	0	-7596	11480	11350	11220	11090	10960	11285	11025	34	3360	500	7850	10	1	6856330	753	7.12	0.92	12	0.32	1542.00	11948.00	17720	20230717	-38.04	10050	20231120	9.25	15200	-27.76	20240507	10320	6.40	20240105	17720	-38.04	20230717	10050	9.25	20231120	4.94	N	170790	500	34 억		118496	N	N	0	N	00	N
37	20240527	130908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10990	-230	5	-2.05	219183790	19877	87.48	11220	11220	10970	14580	7860	11220	11027.01	1.73	0	-6694	11480	11350	11220	11090	10960	11285	11025	34	3360	500	7850	10	1	6856330	754	7.13	0.92	12	0.29	1542.00	11948.00	17720	20230717	-37.98	10050	20231120	9.35	15200	-27.70	20240507	10320	6.49	20240105	17720	-37.98	20230717	10050	9.35	20231120	4.94	N	170790	500	34 억		118496	N	N	0	N	00	N
38	20240527	120909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11000	-220	5	-1.96	199493560	18085	79.60	11220	11220	10970	14580	7860	11220	11030.89	1.73	0	-5934	11480	11350	11220	11090	10960	11285	11025	34	3360	500	7850	10	1	6856330	754	7.13	0.92	12	0.26	1542.00	11948.00	17720	20230717	-37.92	10050	20231120	9.45	15200	-27.63	20240507	10320	6.59	20240105	17720	-37.92	20230717	10050	9.45	20231120	4.94	N	170790	500	34 억		118496	N	N	0	N	00	N
39	20240527	110908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11010	-210	5	-1.87	180826690	16387	72.12	11220	11220	10970	14580	7860	11220	11034.76	1.73	0	-4649	11480	11350	11220	11090	10960	11285	11025	34	3360	500	7850	10	1	6856330	755	7.14	0.92	12	0.24	1542.00	11948.00	17720	20230717	-37.87	10050	20231120	9.55	15200	-27.57	20240507	10320	6.69	20240105	17720	-37.87	20230717	10050	9.55	20231120	4.94	N	170790	500	34 억		118496	N	N	0	N	00	N
40	20240527	100906	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11110	-110	5	-0.98	96369100	8707	38.32	11220	11220	11000	14580	7860	11220	11068.00	1.73	0	-3084	11480	11350	11220	11090	10960	11285	11025	34	3360	500	7850	10	1	6856330	762	7.20	0.93	12	0.13	1542.00	11948.00	17720	20230717	-37.30	10050	20231120	10.55	15200	-26.91	20240507	10320	7.66	20240105	17720	-37.30	20230717	10050	10.55	20231120	4.94	N	170790	500	34 억		118496	N	N	0	N	00	N
41	20240527	090908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11100	-120	5	-1.07	24089440	2156	9.49	11220	11220	11100	14580	7860	11220	11173.21	1.73	0	-1372	11480	11350	11220	11090	10960	11285	11025	34	3360	500	7850	10	1	6856330	761	7.20	0.93	12	0.03	1542.00	11948.00	17720	20230717	-37.36	10050	20231120	10.45	15200	-26.97	20240507	10320	7.56	20240105	17720	-37.36	20230717	10050	10.45	20231120	4.94	N	170790	500	34 억		118496	N	N	0	N	00	N
42	20240524	160819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11220	-140	5	-1.23	253131670	22704	110.01	11310	11350	11090	14760	7960	11360	11149.21	1.75	0	-8299	11640	11500	11260	11120	10880	11570	11190	34	3400	500	7950	10	1	6856330	769	7.28	0.94	12	0.33	1542.00	11948.00	17720	20230717	-36.68	10050	20231120	11.64	15200	-26.18	20240507	10320	8.72	20240105	17720	-36.68	20230717	10050	11.64	20231120	4.90	N	170790	500	34 억		119739	N	N	0	N	00	N
43	20240524	150819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11150	-210	5	-1.85	248713200	22307	108.09	11310	11350	11090	14760	7960	11360	11149.56	1.75	0	-8180	11640	11500	11260	11120	10880	11570	11190	34	3400	500	7950	10	1	6856330	764	7.23	0.93	12	0.33	1542.00	11948.00	17720	20230717	-37.08	10050	20231120	10.95	15200	-26.64	20240507	10320	8.04	20240105	17720	-37.08	20230717	10050	10.95	20231120	4.90	N	170790	500	34 억		119739	N	N	0	N	00	N
44	20240524	140824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11110	-250	5	-2.20	205996470	18462	89.46	11310	11350	11100	14760	7960	11360	11157.86	1.75	0	-7235	11640	11500	11260	11120	10880	11570	11190	34	3400	500	7950	10	1	6856330	762	7.20	0.93	12	0.27	1542.00	11948.00	17720	20230717	-37.30	10050	20231120	10.55	15200	-26.91	20240507	10320	7.66	20240105	17720	-37.30	20230717	10050	10.55	20231120	4.90	N	170790	500	34 억		119739	N	N	0	N	00	N
45	20240524	130820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11120	-240	5	-2.11	187205040	16773	81.27	11310	11350	11100	14760	7960	11360	11161.09	1.75	0	-6307	11640	11500	11260	11120	10880	11570	11190	34	3400	500	7950	10	1	6856330	762	7.21	0.93	12	0.24	1542.00	11948.00	17720	20230717	-37.25	10050	20231120	10.65	15200	-26.84	20240507	10320	7.75	20240105	17720	-37.25	20230717	10050	10.65	20231120	4.90	N	170790	500	34 억		119739	N	N	0	N	00	N
46	20240524	120822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11130	-230	5	-2.02	148701050	13309	64.49	11310	11350	11120	14760	7960	11360	11172.97	1.75	0	-5257	11640	11500	11260	11120	10880	11570	11190	34	3400	500	7950	10	1	6856330	763	7.22	0.93	12	0.19	1542.00	11948.00	17720	20230717	-37.19	10050	20231120	10.75	15200	-26.78	20240507	10320	7.85	20240105	17720	-37.19	20230717	10050	10.75	20231120	4.90	N	170790	500	34 억		119739	N	N	0	N	00	N
47	20240524	110819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11160	-200	5	-1.76	109631650	9802	47.49	11310	11350	11120	14760	7960	11360	11184.62	1.75	0	-4110	11640	11500	11260	11120	10880	11570	11190	34	3400	500	7950	10	1	6856330	765	7.24	0.93	12	0.14	1542.00	11948.00	17720	20230717	-37.02	10050	20231120	11.04	15200	-26.58	20240507	10320	8.14	20240105	17720	-37.02	20230717	10050	11.04	20231120	4.90	N	170790	500	34 억		119739	N	N	0	N	00	N
48	20240524	100826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11180	-180	5	-1.58	60257520	5374	26.04	11310	11350	11180	14760	7960	11360	11212.79	1.75	0	-2776	11640	11500	11260	11120	10880	11570	11190	34	3400	500	7950	10	1	6856330	767	7.25	0.94	12	0.08	1542.00	11948.00	17720	20230717	-36.91	10050	20231120	11.24	15200	-26.45	20240507	10320	8.33	20240105	17720	-36.91	20230717	10050	11.24	20231120	4.90	N	170790	500	34 억		119739	N	N	0	N	00	N
49	20240524	090820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11210	-150	5	-1.32	11036480	982	4.76	11310	11350	11200	14760	7960	11360	11238.78	1.75	0	-153	11640	11500	11260	11120	10880	11570	11190	34	3400	500	7950	10	1	6856330	769	7.27	0.94	12	0.01	1542.00	11948.00	17720	20230717	-36.74	10050	20231120	11.54	15200	-26.25	20240507	10320	8.62	20240105	17720	-36.74	20230717	10050	11.54	20231120	4.90	N	170790	500	34 억		119739	N	N	0	N	00	N
50	20240523	160818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11360	160	2	1.43	231666600	20635	147.35	11270	11400	11020	14560	7840	11200	11226.92	1.68	0	4340	11400	11300	11250	11150	11100	11275	11125	34	3360	500	7840	10	1	6856330	779	7.37	0.95	12	0.30	1542.00	11948.00	17720	20230717	-35.89	10050	20231120	13.03	15200	-25.26	20240507	10320	10.08	20240105	17720	-35.89	20230717	10050	13.03	20231120	4.86	N	170790	500	34 억		115399	N	N	0	N	00	N
51	20240523	150822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11300	100	2	0.89	219895520	19598	139.95	11270	11400	11020	14560	7840	11200	11220.34	1.68	0	4320	11400	11300	11250	11150	11100	11275	11125	34	3360	500	7840	10	1	6856330	775	7.33	0.95	12	0.29	1542.00	11948.00	17720	20230717	-36.23	10050	20231120	12.44	15200	-25.66	20240507	10320	9.50	20240105	17720	-36.23	20230717	10050	12.44	20231120	4.86	N	170790	500	34 억		115399	N	N	0	N	00	N
52	20240523	140825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11310	110	2	0.98	162238870	14488	103.46	11270	11400	11020	14560	7840	11200	11198.15	1.68	0	407	11400	11300	11250	11150	11100	11275	11125	34	3360	500	7840	10	1	6856330	775	7.33	0.95	12	0.21	1542.00	11948.00	17720	20230717	-36.17	10050	20231120	12.54	15200	-25.59	20240507	10320	9.59	20240105	17720	-36.17	20230717	10050	12.54	20231120	4.86	N	170790	500	34 억		115399	N	N	0	N	00	N
53	20240523	130823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11300	100	2	0.89	141571100	12667	90.45	11270	11390	11020	14560	7840	11200	11176.32	1.68	0	83	11400	11300	11250	11150	11100	11275	11125	34	3360	500	7840	10	1	6856330	775	7.33	0.95	12	0.18	1542.00	11948.00	17720	20230717	-36.23	10050	20231120	12.44	15200	-25.66	20240507	10320	9.50	20240105	17720	-36.23	20230717	10050	12.44	20231120	4.86	N	170790	500	34 억		115399	N	N	0	N	00	N
54	20240523	120818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11220	20	2	0.18	108535070	9740	69.55	11270	11270	11020	14560	7840	11200	11143.06	1.68	0	-1421	11400	11300	11250	11150	11100	11275	11125	34	3360	500	7840	10	1	6856330	769	7.28	0.94	12	0.14	1542.00	11948.00	17720	20230717	-36.68	10050	20231120	11.64	15200	-26.18	20240507	10320	8.72	20240105	17720	-36.68	20230717	10050	11.64	20231120	4.86	N	170790	500	34 억		115399	N	N	0	N	00	N
55	20240523	110817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11210	10	2	0.09	86017660	7733	55.22	11270	11270	11020	14560	7840	11200	11123.15	1.68	0	-2155	11400	11300	11250	11150	11100	11275	11125	34	3360	500	7840	10	1	6856330	769	7.27	0.94	12	0.11	1542.00	11948.00	17720	20230717	-36.74	10050	20231120	11.54	15200	-26.25	20240507	10320	8.62	20240105	17720	-36.74	20230717	10050	11.54	20231120	4.86	N	170790	500	34 억		115399	N	N	0	N	00	N
56	20240523	100819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11150	-50	5	-0.45	72956250	6565	46.88	11270	11270	11020	14560	7840	11200	11112.51	1.68	0	-2555	11400	11300	11250	11150	11100	11275	11125	34	3360	500	7840	10	1	6856330	764	7.23	0.93	12	0.10	1542.00	11948.00	17720	20230717	-37.08	10050	20231120	10.95	15200	-26.64	20240507	10320	8.04	20240105	17720	-37.08	20230717	10050	10.95	20231120	4.86	N	170790	500	34 억		115399	N	N	0	N	00	N
57	20240523	090822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11120	-80	5	-0.71	22335760	2002	14.30	11270	11270	11120	14560	7840	11200	11156.06	1.68	0	-1465	11400	11300	11250	11150	11100	11275	11125	34	3360	500	7840	10	1	6856330	762	7.21	0.93	12	0.03	1542.00	11948.00	17720	20230717	-37.25	10050	20231120	10.65	15200	-26.84	20240507	10320	7.75	20240105	17720	-37.25	20230717	10050	10.65	20231120	4.86	N	170790	500	34 억		115399	N	N	0	N	00	N
58	20240522	160810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11200	-100	5	-0.88	156855560	13922	56.65	11350	11350	11200	14690	7910	11300	11267.22	1.70	0	-1195	11573	11436	11273	11136	10973	11450	11150	34	3390	500	7910	10	1	6856330	768	7.26	0.94	12	0.20	1542.00	11948.00	17720	20230717	-36.79	10050	20231120	11.44	15200	-26.32	20240507	10320	8.53	20240105	17720	-36.79	20230717	10050	11.44	20231120	4.85	N	170790	500	34 억		116594	N	N	0	N	00	N
59	20240522	150817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11310	10	2	0.09	129326480	11468	46.66	11350	11350	11210	14690	7910	11300	11277.16	1.70	0	-989	11573	11436	11273	11136	10973	11450	11150	34	3390	500	7910	10	1	6856330	775	7.33	0.95	12	0.17	1542.00	11948.00	17720	20230717	-36.17	10050	20231120	12.54	15200	-25.59	20240507	10320	9.59	20240105	17720	-36.17	20230717	10050	12.54	20231120	4.85	N	170790	500	34 억		116594	N	N	0	N	00	N
60	20240522	140818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11330	30	2	0.27	110391810	9790	39.84	11350	11350	11210	14690	7910	11300	11275.98	1.70	0	-730	11573	11436	11273	11136	10973	11450	11150	34	3390	500	7910	10	1	6856330	777	7.35	0.95	12	0.14	1542.00	11948.00	17720	20230717	-36.06	10050	20231120	12.74	15200	-25.46	20240507	10320	9.79	20240105	17720	-36.06	20230717	10050	12.74	20231120	4.85	N	170790	500	34 억		116594	N	N	0	N	00	N
61	20240522	130815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11310	10	2	0.09	75855980	6733	27.40	11350	11350	11210	14690	7910	11300	11266.30	1.70	0	-657	11573	11436	11273	11136	10973	11450	11150	34	3390	500	7910	10	1	6856330	775	7.33	0.95	12	0.10	1542.00	11948.00	17720	20230717	-36.17	10050	20231120	12.54	15200	-25.59	20240507	10320	9.59	20240105	17720	-36.17	20230717	10050	12.54	20231120	4.85	N	170790	500	34 억		116594	N	N	0	N	00	N
62	20240522	120916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11300	0	3	0.00	61645690	5471	22.26	11350	11350	11210	14690	7910	11300	11267.72	1.70	0	-653	11573	11436	11273	11136	10973	11450	11150	34	3390	500	7910	10	1	6856330	775	7.33	0.95	12	0.08	1542.00	11948.00	17720	20230717	-36.23	10050	20231120	12.44	15200	-25.66	20240507	10320	9.50	20240105	17720	-36.23	20230717	10050	12.44	20231120	4.85	N	170790	500	34 억		116594	N	N	0	N	00	N
63	20240522	110819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11280	-20	5	-0.18	50843720	4514	18.37	11350	11350	11210	14690	7910	11300	11263.56	1.70	0	-523	11573	11436	11273	11136	10973	11450	11150	34	3390	500	7910	10	1	6856330	773	7.32	0.94	12	0.07	1542.00	11948.00	17720	20230717	-36.34	10050	20231120	12.24	15200	-25.79	20240507	10320	9.30	20240105	17720	-36.34	20230717	10050	12.24	20231120	4.85	N	170790	500	34 억		116594	N	N	0	N	00	N
64	20240522	100816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11320	20	2	0.18	34632050	3075	12.51	11350	11350	11210	14690	7910	11300	11262.46	1.70	0	-167	11573	11436	11273	11136	10973	11450	11150	34	3390	500	7910	10	1	6856330	776	7.34	0.95	12	0.04	1542.00	11948.00	17720	20230717	-36.12	10050	20231120	12.64	15200	-25.53	20240507	10320	9.69	20240105	17720	-36.12	20230717	10050	12.64	20231120	4.85	N	170790	500	34 억		116594	N	N	0	N	00	N
65	20240522	090817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11300	0	3	0.00	1769700	157	0.64	11350	11350	11220	14690	7910	11300	11271.97	1.70	0	-129	11573	11436	11273	11136	10973	11450	11150	34	3390	500	7910	10	1	6856330	775	7.33	0.95	12	0.00	1542.00	11948.00	17720	20230717	-36.23	10050	20231120	12.44	15200	-25.66	20240507	10320	9.50	20240105	17720	-36.23	20230717	10050	12.44	20231120	4.85	N	170790	500	34 억		116594	N	N	0	N	00	N
66	20240521	160807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11300	0	3	0.00	275293310	24561	96.82	11300	11410	11110	14690	7910	11300	11208.55	1.80	0	-7010	11713	11506	11383	11176	11053	11445	11115	34	3390	500	7910	10	1	6856330	775	7.33	0.95	12	0.36	1542.00	11948.00	17720	20230717	-36.23	10050	20231120	12.44	15200	-25.66	20240507	10320	9.50	20240105	17720	-36.23	20230717	10050	12.44	20231120	4.85	N	170790	500	34 억		123654	N	N	0	N	00	N
67	20240521	150814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11200	-100	5	-0.88	264900150	23633	93.16	11300	11410	11110	14690	7910	11300	11208.91	1.80	0	-7055	11713	11506	11383	11176	11053	11445	11115	34	3390	500	7910	10	1	6856330	768	7.26	0.94	12	0.34	1542.00	11948.00	17720	20230717	-36.79	10050	20231120	11.44	15200	-26.32	20240507	10320	8.53	20240105	17720	-36.79	20230717	10050	11.44	20231120	4.85	N	170790	500	34 억		123654	N	N	0	N	00	N
68	20240521	140813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11170	-130	5	-1.15	226869890	20224	79.72	11300	11410	11110	14690	7910	11300	11217.85	1.80	0	-6885	11713	11506	11383	11176	11053	11445	11115	34	3390	500	7910	10	1	6856330	766	7.24	0.93	12	0.29	1542.00	11948.00	17720	20230717	-36.96	10050	20231120	11.14	15200	-26.51	20240507	10320	8.24	20240105	17720	-36.96	20230717	10050	11.14	20231120	4.85	N	170790	500	34 억		123654	N	N	0	N	00	N
69	20240521	130813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11160	-140	5	-1.24	190406430	16954	66.83	11300	11410	11110	14690	7910	11300	11230.77	1.80	0	-6655	11713	11506	11383	11176	11053	11445	11115	34	3390	500	7910	10	1	6856330	765	7.24	0.93	12	0.25	1542.00	11948.00	17720	20230717	-37.02	10050	20231120	11.04	15200	-26.58	20240507	10320	8.14	20240105	17720	-37.02	20230717	10050	11.04	20231120	4.85	N	170790	500	34 억		123654	N	N	0	N	00	N
70	20240521	120812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11190	-110	5	-0.97	155764360	13848	54.59	11300	11410	11150	14690	7910	11300	11248.15	1.80	0	-6434	11713	11506	11383	11176	11053	11445	11115	34	3390	500	7910	10	1	6856330	767	7.26	0.94	12	0.20	1542.00	11948.00	17720	20230717	-36.85	10050	20231120	11.34	15200	-26.38	20240507	10320	8.43	20240105	17720	-36.85	20230717	10050	11.34	20231120	4.85	N	170790	500	34 억		123654	N	N	0	N	00	N
71	20240521	110812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11280	-20	5	-0.18	63383690	5605	22.09	11300	11410	11270	14690	7910	11300	11308.42	1.80	0	-2946	11713	11506	11383	11176	11053	11445	11115	34	3390	500	7910	10	1	6856330	773	7.32	0.94	12	0.08	1542.00	11948.00	17720	20230717	-36.34	10050	20231120	12.24	15200	-25.79	20240507	10320	9.30	20240105	17720	-36.34	20230717	10050	12.24	20231120	4.85	N	170790	500	34 억		123654	N	N	0	N	00	N
72	20240521	100812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11290	-10	5	-0.09	50619740	4474	17.64	11300	11410	11280	14690	7910	11300	11314.20	1.80	0	-2249	11713	11506	11383	11176	11053	11445	11115	34	3390	500	7910	10	1	6856330	774	7.32	0.94	12	0.07	1542.00	11948.00	17720	20230717	-36.29	10050	20231120	12.34	15200	-25.72	20240507	10320	9.40	20240105	17720	-36.29	20230717	10050	12.34	20231120	4.85	N	170790	500	34 억		123654	N	N	0	N	00	N
73	20240521	090809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11290	-10	5	-0.09	11324450	1002	3.95	11300	11370	11290	14690	7910	11300	11301.85	1.80	0	22	11713	11506	11383	11176	11053	11445	11115	34	3390	500	7910	10	1	6856330	774	7.32	0.94	12	0.01	1542.00	11948.00	17720	20230717	-36.29	10050	20231120	12.34	15200	-25.72	20240507	10320	9.40	20240105	17720	-36.29	20230717	10050	12.34	20231120	4.85	N	170790	500	34 억		123654	N	N	0	N	00	N
74	20240517	160813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11530	-480	5	-4.00	498598660	42838	70.16	12080	12080	11500	15610	8410	12010	11639.20	1.99	0	-16167	12350	12180	11920	11750	11490	12265	11835	34	3600	500	8400	10	1	6856330	791	7.48	0.97	12	0.62	1542.00	11948.00	17720	20230717	-34.93	10050	20231120	14.73	15200	-24.14	20240507	10320	11.72	20240105	17720	-34.93	20230717	10050	14.73	20231120	4.70	N	170790	500	34 억		136434	N	N	0	N	00	N
75	20240517	150817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11560	-450	5	-3.75	406089500	34811	57.01	12080	12080	11550	15610	8410	12010	11665.55	1.99	0	-15441	12350	12180	11920	11750	11490	12265	11835	34	3600	500	8400	10	1	6856330	793	7.50	0.97	12	0.51	1542.00	11948.00	17720	20230717	-34.76	10050	20231120	15.02	15200	-23.95	20240507	10320	12.02	20240105	17720	-34.76	20230717	10050	15.02	20231120	4.70	N	170790	500	34 억		136434	N	N	0	N	00	N
76	20240517	140810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11570	-440	5	-3.66	324312260	27745	45.44	12080	12080	11560	15610	8410	12010	11689.03	1.99	0	-12447	12350	12180	11920	11750	11490	12265	11835	34	3600	500	8400	10	1	6856330	793	7.50	0.97	12	0.40	1542.00	11948.00	17720	20230717	-34.71	10050	20231120	15.12	15200	-23.88	20240507	10320	12.11	20240105	17720	-34.71	20230717	10050	15.12	20231120	4.70	N	170790	500	34 억		136434	N	N	0	N	00	N
77	20240517	130803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11670	-340	5	-2.83	235261280	20069	32.87	12080	12080	11630	15610	8410	12010	11722.62	1.99	0	-6695	12350	12180	11920	11750	11490	12265	11835	34	3600	500	8400	10	1	6856330	800	7.57	0.98	12	0.29	1542.00	11948.00	17720	20230717	-34.14	10050	20231120	16.12	15200	-23.22	20240507	10320	13.08	20240105	17720	-34.14	20230717	10050	16.12	20231120	4.70	N	170790	500	34 억		136434	N	N	0	N	00	N
78	20240517	120804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11710	-300	5	-2.50	205782150	17538	28.72	12080	12080	11640	15610	8410	12010	11733.50	1.99	0	-6347	12350	12180	11920	11750	11490	12265	11835	34	3600	500	8400	10	1	6856330	803	7.59	0.98	12	0.26	1542.00	11948.00	17720	20230717	-33.92	10050	20231120	16.52	15200	-22.96	20240507	10320	13.47	20240105	17720	-33.92	20230717	10050	16.52	20231120	4.70	N	170790	500	34 억		136434	N	N	0	N	00	N
79	20240517	110804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11660	-350	5	-2.91	174921510	14891	24.39	12080	12080	11640	15610	8410	12010	11746.79	1.99	0	-5430	12350	12180	11920	11750	11490	12265	11835	34	3600	500	8400	10	1	6856330	799	7.56	0.98	12	0.22	1542.00	11948.00	17720	20230717	-34.20	10050	20231120	16.02	15200	-23.29	20240507	10320	12.98	20240105	17720	-34.20	20230717	10050	16.02	20231120	4.70	N	170790	500	34 억		136434	N	N	0	N	00	N
80	20240517	100800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11700	-310	5	-2.58	131310100	11162	18.28	12080	12080	11640	15610	8410	12010	11764.03	1.99	0	-3321	12350	12180	11920	11750	11490	12265	11835	34	3600	500	8400	10	1	6856330	802	7.59	0.98	12	0.16	1542.00	11948.00	17720	20230717	-33.97	10050	20231120	16.42	15200	-23.03	20240507	10320	13.37	20240105	17720	-33.97	20230717	10050	16.42	20231120	4.70	N	170790	500	34 억		136434	N	N	0	N	00	N
81	20240517	090805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12020	10	2	0.08	16365930	1364	2.23	12080	12080	11910	15610	8410	12010	11998.48	1.99	0	-953	12350	12180	11920	11750	11490	12265	11835	34	3600	500	8400	10	1	6856330	824	7.80	1.01	12	0.02	1542.00	11948.00	17720	20230717	-32.17	10050	20231120	19.60	15200	-20.92	20240507	10320	16.47	20240105	17720	-32.17	20230717	10050	19.60	20231120	4.70	N	170790	500	34 억		136434	N	N	0	N	00	N
82	20240516	160757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12010	430	2	3.71	724924310	60693	75.84	11660	12090	11660	15050	8110	11580	11946.25	1.95	0	2262	12126	11852	11626	11352	11126	11740	11240	34	3470	500	8100	10	1	6856330	823	7.79	1.01	12	0.89	1542.00	11948.00	17720	20230717	-32.22	10050	20231120	19.50	15200	-20.99	20240507	10320	16.38	20240105	17720	-32.22	20230717	10050	19.50	20231120	4.34	N	170790	500	34 억		133520	N	N	0	N	00	N
83	20240516	150756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11970	390	2	3.37	708296780	59307	74.11	11660	12090	11660	15050	8110	11580	11945.32	1.95	0	2517	12126	11852	11626	11352	11126	11740	11240	34	3470	500	8100	10	1	6856330	821	7.76	1.00	12	0.86	1542.00	11948.00	17720	20230717	-32.45	10050	20231120	19.10	15200	-21.25	20240507	10320	15.99	20240105	17720	-32.45	20230717	10050	19.10	20231120	4.34	N	170790	500	34 억		133520	N	N	0	N	00	N
84	20240516	140802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11980	400	2	3.45	666871100	55851	69.79	11660	12090	11660	15050	8110	11580	11942.75	1.95	0	4097	12126	11852	11626	11352	11126	11740	11240	34	3470	500	8100	10	1	6856330	821	7.77	1.00	12	0.81	1542.00	11948.00	17720	20230717	-32.39	10050	20231120	19.20	15200	-21.18	20240507	10320	16.09	20240105	17720	-32.39	20230717	10050	19.20	20231120	4.34	N	170790	500	34 억		133520	N	N	0	N	00	N
85	20240516	130757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11990	410	2	3.54	432928770	36339	45.41	11660	12090	11660	15050	8110	11580	11917.28	1.95	0	6092	12126	11852	11626	11352	11126	11740	11240	34	3470	500	8100	10	1	6856330	822	7.78	1.00	12	0.53	1542.00	11948.00	17720	20230717	-32.34	10050	20231120	19.30	15200	-21.12	20240507	10320	16.18	20240105	17720	-32.34	20230717	10050	19.30	20231120	4.34	N	170790	500	34 억		133520	N	N	0	N	00	N
86	20240516	120756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11940	360	2	3.11	306188870	25788	32.22	11660	11980	11660	15050	8110	11580	11877.87	1.95	0	3481	12126	11852	11626	11352	11126	11740	11240	34	3470	500	8100	10	1	6856330	819	7.74	1.00	12	0.38	1542.00	11948.00	17720	20230717	-32.62	10050	20231120	18.81	15200	-21.45	20240507	10320	15.70	20240105	17720	-32.62	20230717	10050	18.81	20231120	4.34	N	170790	500	34 억		133520	N	N	0	N	00	N
87	20240516	110753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11900	320	2	2.76	275898130	23243	29.04	11660	11980	11660	15050	8110	11580	11875.18	1.95	0	3747	12126	11852	11626	11352	11126	11740	11240	34	3470	500	8100	10	1	6856330	816	7.72	1.00	12	0.34	1542.00	11948.00	17720	20230717	-32.84	10050	20231120	18.41	15200	-21.71	20240507	10320	15.31	20240105	17720	-32.84	20230717	10050	18.41	20231120	4.34	N	170790	500	34 억		133520	N	N	0	N	00	N
88	20240516	100757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11950	370	2	3.20	211824810	17867	22.33	11660	11980	11660	15050	8110	11580	11861.88	1.95	0	4813	12126	11852	11626	11352	11126	11740	11240	34	3470	500	8100	10	1	6856330	819	7.75	1.00	12	0.26	1542.00	11948.00	17720	20230717	-32.56	10050	20231120	18.91	15200	-21.38	20240507	10320	15.79	20240105	17720	-32.56	20230717	10050	18.91	20231120	4.34	N	170790	500	34 억		133520	N	N	0	N	00	N
89	20240516	090756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11800	220	2	1.90	58787630	5002	6.25	11660	11900	11660	15050	8110	11580	11767.64	1.95	0	-409	12126	11852	11626	11352	11126	11740	11240	34	3470	500	8100	10	1	6856330	809	7.65	0.99	12	0.07	1542.00	11948.00	17720	20230717	-33.41	10050	20231120	17.41	15200	-22.37	20240507	10320	14.34	20240105	17720	-33.41	20230717	10050	17.41	20231120	4.34	N	170790	500	34 억		133520	N	N	0	N	00	N
90	20240514	160806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11580	-100	5	-0.86	907457170	77897	26.01	11680	11900	11400	15180	8180	11680	11649.76	2.10	0	-10174	14153	12916	12263	11026	10373	12590	10700	34	3500	500	8170	10	1	6856330	794	7.51	0.97	12	1.14	1542.00	11948.00	17720	20230717	-34.65	10050	20231120	15.22	15200	-23.82	20240507	10320	12.21	20240105	17720	-34.65	20230717	10050	15.22	20231120	4.36	N	170790	500	34 억		143830	N	N	0	N	00	N
91	20240514	150808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11610	-70	5	-0.60	865409630	74269	24.80	11680	11900	11400	15180	8180	11680	11652.37	2.10	0	-9522	14153	12916	12263	11026	10373	12590	10700	34	3500	500	8170	10	1	6856330	796	7.53	0.97	12	1.08	1542.00	11948.00	17720	20230717	-34.48	10050	20231120	15.52	15200	-23.62	20240507	10320	12.50	20240105	17720	-34.48	20230717	10050	15.52	20231120	4.36	N	170790	500	34 억		143830	N	N	0	N	00	N
92	20240514	140806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11570	-110	5	-0.94	809123390	69422	23.18	11680	11900	11400	15180	8180	11680	11655.14	2.10	0	-9323	14153	12916	12263	11026	10373	12590	10700	34	3500	500	8170	10	1	6856330	793	7.50	0.97	12	1.01	1542.00	11948.00	17720	20230717	-34.71	10050	20231120	15.12	15200	-23.88	20240507	10320	12.11	20240105	17720	-34.71	20230717	10050	15.12	20231120	4.36	N	170790	500	34 억		143830	N	N	0	N	00	N
93	20240514	130808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11620	-60	5	-0.51	699193600	59936	20.01	11680	11900	11400	15180	8180	11680	11665.67	2.10	0	-6956	14153	12916	12263	11026	10373	12590	10700	34	3500	500	8170	10	1	6856330	797	7.54	0.97	12	0.87	1542.00	11948.00	17720	20230717	-34.42	10050	20231120	15.62	15200	-23.55	20240507	10320	12.60	20240105	17720	-34.42	20230717	10050	15.62	20231120	4.36	N	170790	500	34 억		143830	N	N	0	N	00	N
94	20240514	120805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11630	-50	5	-0.43	632617440	54199	18.10	11680	11900	11400	15180	8180	11680	11672.12	2.10	0	-3202	14153	12916	12263	11026	10373	12590	10700	34	3500	500	8170	10	1	6856330	797	7.54	0.97	12	0.79	1542.00	11948.00	17720	20230717	-34.37	10050	20231120	15.72	15200	-23.49	20240507	10320	12.69	20240105	17720	-34.37	20230717	10050	15.72	20231120	4.36	N	170790	500	34 억		143830	N	N	0	N	00	N
95	20240514	110806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11680	0	3	0.00	550604030	47146	15.74	11680	11900	11400	15180	8180	11680	11678.70	2.10	0	-3878	14153	12916	12263	11026	10373	12590	10700	34	3500	500	8170	10	1	6856330	801	7.57	0.98	12	0.69	1542.00	11948.00	17720	20230717	-34.09	10050	20231120	16.22	15200	-23.16	20240507	10320	13.18	20240105	17720	-34.09	20230717	10050	16.22	20231120	4.36	N	170790	500	34 억		143830	N	N	0	N	00	N
96	20240514	100803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11730	50	2	0.43	319119710	27528	9.19	11680	11750	11400	15180	8180	11680	11592.55	2.10	0	-2399	14153	12916	12263	11026	10373	12590	10700	34	3500	500	8170	10	1	6856330	804	7.61	0.98	12	0.40	1542.00	11948.00	17720	20230717	-33.80	10050	20231120	16.72	15200	-22.83	20240507	10320	13.66	20240105	17720	-33.80	20230717	10050	16.72	20231120	4.36	N	170790	500	34 억		143830	N	N	0	N	00	N
97	20240514	090805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11530	-150	5	-1.28	119564150	10368	3.46	11680	11680	11400	15180	8180	11680	11532.04	2.10	0	-2667	14153	12916	12263	11026	10373	12590	10700	34	3500	500	8170	10	1	6856330	791	7.48	0.97	12	0.15	1542.00	11948.00	17720	20230717	-34.93	10050	20231120	14.73	15200	-24.14	20240507	10320	11.72	20240105	17720	-34.93	20230717	10050	14.73	20231120	4.36	N	170790	500	34 억		143830	N	N	0	N	00	N
98	20240513	160803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11680	-1720	5	-12.84	3585086840	297903	404.34	13370	13500	11610	17420	9380	13400	12035.03	2.63	0	-36499	13973	13686	13483	13196	12993	13585	13095	34	4020	500	9380	10	1	6856330	801	7.57	0.98	12	4.34	1542.00	11948.00	17720	20230717	-34.09	10050	20231120	16.22	15200	-23.16	20240507	10320	13.18	20240105	17720	-34.09	20230717	10050	16.22	20231120	4.67	N	170790	500	34 억		180328	N	N	0	N	00	N
99	20240513	150806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11690	-1710	5	-12.76	3407904020	282756	383.78	13370	13500	11610	17420	9380	13400	12052.45	2.63	0	-35789	13973	13686	13483	13196	12993	13585	13095	34	4020	500	9380	10	1	6856330	802	7.58	0.98	12	4.12	1542.00	11948.00	17720	20230717	-34.03	10050	20231120	16.32	15200	-23.09	20240507	10320	13.28	20240105	17720	-34.03	20230717	10050	16.32	20231120	4.67	N	170790	500	34 억		180328	N	N	0	N	00	N
100	20240513	140805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11730	-1670	5	-12.46	3140570950	260016	352.91	13370	13500	11610	17420	9380	13400	12078.37	2.63	0	-29861	13973	13686	13483	13196	12993	13585	13095	34	4020	500	9380	10	1	6856330	804	7.61	0.98	12	3.79	1542.00	11948.00	17720	20230717	-33.80	10050	20231120	16.72	15200	-22.83	20240507	10320	13.66	20240105	17720	-33.80	20230717	10050	16.72	20231120	4.67	N	170790	500	34 억		180328	N	N	0	N	00	N
101	20240513	130800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11680	-1720	5	-12.84	2861687310	236280	320.70	13370	13500	11610	17420	9380	13400	12111.41	2.63	0	-30512	13973	13686	13483	13196	12993	13585	13095	34	4020	500	9380	10	1	6856330	801	7.57	0.98	12	3.45	1542.00	11948.00	17720	20230717	-34.09	10050	20231120	16.22	15200	-23.16	20240507	10320	13.18	20240105	17720	-34.09	20230717	10050	16.22	20231120	4.67	N	170790	500	34 억		180328	N	N	0	N	00	N
102	20240513	120803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11710	-1690	5	-12.61	2532720310	208131	282.49	13370	13500	11610	17420	9380	13400	12168.86	2.63	0	-26517	13973	13686	13483	13196	12993	13585	13095	34	4020	500	9380	10	1	6856330	803	7.59	0.98	12	3.04	1542.00	11948.00	17720	20230717	-33.92	10050	20231120	16.52	15200	-22.96	20240507	10320	13.47	20240105	17720	-33.92	20230717	10050	16.52	20231120	4.67	N	170790	500	34 억		180328	N	N	0	N	00	N
103	20240513	110802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11690	-1710	5	-12.76	2122277800	173020	234.84	13370	13500	11610	17420	9380	13400	12266.07	2.63	0	-21756	13973	13686	13483	13196	12993	13585	13095	34	4020	500	9380	10	1	6856330	802	7.58	0.98	12	2.52	1542.00	11948.00	17720	20230717	-34.03	10050	20231120	16.32	15200	-23.09	20240507	10320	13.28	20240105	17720	-34.03	20230717	10050	16.32	20231120	4.67	N	170790	500	34 억		180328	N	N	0	N	00	N
104	20240513	100802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13050	-350	5	-2.61	328964350	24697	33.52	13370	13500	13050	17420	9380	13400	13320.01	2.63	0	-5837	13973	13686	13483	13196	12993	13585	13095	34	4020	500	9380	10	1	6856330	895	8.46	1.09	12	0.36	1542.00	11948.00	17720	20230717	-26.35	10050	20231120	29.85	15200	-14.14	20240507	10320	26.45	20240105	17720	-26.35	20230717	10050	29.85	20231120	4.67	N	170790	500	34 억		180328	N	N	0	N	00	N
105	20240513	090805	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13410	10	2	0.07	33116550	2473	3.36	13370	13460	13350	17420	9380	13400	13391.24	2.63	0	543	13973	13686	13483	13196	12993	13585	13095	34	4020	500	9380	10	1	6856330	919	8.70	1.12	12	0.04	1542.00	11948.00	17720	20230717	-24.32	10050	20231120	33.43	15200	-11.78	20240507	10320	29.94	20240105	17720	-24.32	20230717	10050	33.43	20231120	4.67	N	170790	500	34 억		180328	N	N	0	N	00	N
106	20240510	160741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13400	-320	5	-2.33	985844310	73529	159.40	13650	13770	13280	17830	9610	13720	13407.57	2.33	0	20761	14353	14036	13783	13466	13213	13910	13340	34	4110	500	9600	10	1	6856330	919	8.69	1.12	12	1.07	1542.00	11948.00	17720	20230717	-24.38	10050	20231120	33.33	15200	-11.84	20240507	10320	29.84	20240105	17720	-24.38	20230717	10050	33.33	20231120	4.72	N	170790	500	34 억		159452	N	N	0	N	00	N
107	20240510	150746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13310	-410	5	-2.99	961343630	71696	155.43	13650	13770	13280	17830	9610	13720	13408.61	2.33	0	20630	14353	14036	13783	13466	13213	13910	13340	34	4110	500	9600	10	1	6856330	913	8.63	1.11	12	1.05	1542.00	11948.00	17720	20230717	-24.89	10050	20231120	32.44	15200	-12.43	20240507	10320	28.97	20240105	17720	-24.89	20230717	10050	32.44	20231120	4.72	N	170790	500	34 억		159452	N	N	0	N	00	N
108	20240510	140750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13360	-360	5	-2.62	887325650	66147	143.40	13650	13770	13280	17830	9610	13720	13414.45	2.33	0	19608	14353	14036	13783	13466	13213	13910	13340	34	4110	500	9600	10	1	6856330	916	8.66	1.12	12	0.96	1542.00	11948.00	17720	20230717	-24.60	10050	20231120	32.94	15200	-12.11	20240507	10320	29.46	20240105	17720	-24.60	20230717	10050	32.94	20231120	4.72	N	170790	500	34 억		159452	N	N	0	N	00	N
109	20240510	130742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13360	-360	5	-2.62	696777560	51893	112.50	13650	13770	13280	17830	9610	13720	13427.20	2.33	0	12151	14353	14036	13783	13466	13213	13910	13340	34	4110	500	9600	10	1	6856330	916	8.66	1.12	12	0.76	1542.00	11948.00	17720	20230717	-24.60	10050	20231120	32.94	15200	-12.11	20240507	10320	29.46	20240105	17720	-24.60	20230717	10050	32.94	20231120	4.72	N	170790	500	34 억		159452	N	N	0	N	00	N
110	20240510	120738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13360	-360	5	-2.62	601191290	44744	97.00	13650	13770	13280	17830	9610	13720	13436.24	2.33	0	9038	14353	14036	13783	13466	13213	13910	13340	34	4110	500	9600	10	1	6856330	916	8.66	1.12	12	0.65	1542.00	11948.00	17720	20230717	-24.60	10050	20231120	32.94	15200	-12.11	20240507	10320	29.46	20240105	17720	-24.60	20230717	10050	32.94	20231120	4.72	N	170790	500	34 억		159452	N	N	0	N	00	N
111	20240510	110743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13420	-300	5	-2.19	495064140	36802	79.78	13650	13770	13280	17830	9610	13720	13452.10	2.33	0	6251	14353	14036	13783	13466	13213	13910	13340	34	4110	500	9600	10	1	6856330	920	8.70	1.12	12	0.54	1542.00	11948.00	17720	20230717	-24.27	10050	20231120	33.53	15200	-11.71	20240507	10320	30.04	20240105	17720	-24.27	20230717	10050	33.53	20231120	4.72	N	170790	500	34 억		159452	N	N	0	N	00	N
112	20240510	100742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13370	-350	5	-2.55	280912010	20775	45.04	13650	13770	13370	17830	9610	13720	13521.64	2.33	0	-1079	14353	14036	13783	13466	13213	13910	13340	34	4110	500	9600	10	1	6856330	917	8.67	1.12	12	0.30	1542.00	11948.00	17720	20230717	-24.55	10050	20231120	33.03	15200	-12.04	20240507	10320	29.55	20240105	17720	-24.55	20230717	10050	33.03	20231120	4.72	N	170790	500	34 억		159452	N	N	0	N	00	N
113	20240510	090744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13770	50	2	0.36	4171330	305	0.66	13650	13770	13650	17830	9610	13720	13676.49	2.33	0	169	14353	14036	13783	13466	13213	13910	13340	34	4110	500	9600	10	1	6856330	944	8.93	1.15	12	0.00	1542.00	11948.00	17720	20230717	-22.29	10050	20231120	37.01	15200	-9.41	20240507	10320	33.43	20240105	17720	-22.29	20230717	10050	37.01	20231120	4.72	N	170790	500	34 억		159452	N	N	0	N	00	N
114	20240509	160757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13720	-160	5	-1.15	632589410	46034	60.33	14000	14100	13530	18040	9720	13880	13741.98	2.21	0	8007	15080	14480	14100	13500	13120	14290	13310	34	4160	500	9710	10	1	6856330	941	8.90	1.15	12	0.67	1542.00	11948.00	17720	20230717	-22.57	10050	20231120	36.52	15200	-9.74	20240507	10320	32.95	20240105	17720	-22.57	20230717	10050	36.52	20231120	4.81	N	170790	500	34 억		151445	N	N	0	N	00	N
115	20240509	150757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13680	-200	5	-1.44	606668850	44144	57.86	14000	14100	13530	18040	9720	13880	13742.95	2.21	0	7775	15080	14480	14100	13500	13120	14290	13310	34	4160	500	9710	10	1	6856330	938	8.87	1.14	12	0.64	1542.00	11948.00	17720	20230717	-22.80	10050	20231120	36.12	15200	-10.00	20240507	10320	32.56	20240105	17720	-22.80	20230717	10050	36.12	20231120	4.81	N	170790	500	34 억		151445	N	N	0	N	00	N
116	20240509	140714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13660	-220	5	-1.59	488159020	35452	46.47	14000	14100	13530	18040	9720	13880	13769.58	2.21	0	5778	15080	14480	14100	13500	13120	14290	13310	34	4160	500	9710	10	1	6856330	937	8.86	1.14	12	0.52	1542.00	11948.00	17720	20230717	-22.91	10050	20231120	35.92	15200	-10.13	20240507	10320	32.36	20240105	17720	-22.91	20230717	10050	35.92	20231120	4.81	N	170790	500	34 억		151445	N	N	0	N	00	N
117	20240509	130744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13770	-110	5	-0.79	405346950	29404	38.54	14000	14100	13530	18040	9720	13880	13785.44	2.21	0	3750	15080	14480	14100	13500	13120	14290	13310	34	4160	500	9710	10	1	6856330	944	8.93	1.15	12	0.43	1542.00	11948.00	17720	20230717	-22.29	10050	20231120	37.01	15200	-9.41	20240507	10320	33.43	20240105	17720	-22.29	20230717	10050	37.01	20231120	4.81	N	170790	500	34 억		151445	N	N	0	N	00	N
118	20240509	120744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13750	-130	5	-0.94	391261500	28382	37.20	14000	14100	13530	18040	9720	13880	13785.55	2.21	0	3499	15080	14480	14100	13500	13120	14290	13310	34	4160	500	9710	10	1	6856330	943	8.92	1.15	12	0.41	1542.00	11948.00	17720	20230717	-22.40	10050	20231120	36.82	15200	-9.54	20240507	10320	33.24	20240105	17720	-22.40	20230717	10050	36.82	20231120	4.81	N	170790	500	34 억		151445	N	N	0	N	00	N
119	20240509	110732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13820	-60	5	-0.43	361258080	26206	34.35	14000	14100	13530	18040	9720	13880	13785.32	2.21	0	2520	15080	14480	14100	13500	13120	14290	13310	34	4160	500	9710	10	1	6856330	948	8.96	1.16	12	0.38	1542.00	11948.00	17720	20230717	-22.01	10050	20231120	37.51	15200	-9.08	20240507	10320	33.91	20240105	17720	-22.01	20230717	10050	37.51	20231120	4.81	N	170790	500	34 억		151445	N	N	0	N	00	N
120	20240509	100735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13800	-80	5	-0.58	136599130	9787	12.83	14000	14100	13800	18040	9720	13880	13957.20	2.21	0	-3316	15080	14480	14100	13500	13120	14290	13310	34	4160	500	9710	10	1	6856330	946	8.95	1.16	12	0.14	1542.00	11948.00	17720	20230717	-22.12	10050	20231120	37.31	15200	-9.21	20240507	10320	33.72	20240105	17720	-22.12	20230717	10050	37.31	20231120	4.81	N	170790	500	34 억		151445	N	N	0	N	00	N
121	20240509	090732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14030	150	2	1.08	42686160	3049	4.00	14000	14060	13890	18040	9720	13880	14000.05	2.21	0	-2301	15080	14480	14100	13500	13120	14290	13310	34	4160	500	9710	10	1	6856330	962	9.10	1.17	12	0.04	1542.00	11948.00	17720	20230717	-20.82	10050	20231120	39.60	15200	-7.70	20240507	10320	35.95	20240105	17720	-20.82	20230717	10050	39.60	20231120	4.81	N	170790	500	34 억		151445	N	N	0	N	00	N
122	20240508	160727	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13880	-490	5	-3.41	1076564100	76292	65.16	14480	14700	13720	18680	10060	14370	14111.81	2.13	0	5595	15643	15006	14563	13926	13483	14785	13705	34	4310	500	10050	10	1	6856330	952	9.00	1.16	12	1.11	1542.00	11948.00	17720	20230717	-21.67	10050	20231120	38.11	15200	-8.68	20240507	10320	34.50	20240105	17720	-21.67	20230717	10050	38.11	20231120	5.16	N	170790	500	34 억		145833	N	N	0	N	00	N
123	20240508	150733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13920	-450	5	-3.13	1016780420	71990	61.49	14480	14700	13720	18680	10060	14370	14123.91	2.13	0	5416	15643	15006	14563	13926	13483	14785	13705	34	4310	500	10050	10	1	6856330	954	9.03	1.17	12	1.05	1542.00	11948.00	17720	20230717	-21.44	10050	20231120	38.51	15200	-8.42	20240507	10320	34.88	20240105	17720	-21.44	20230717	10050	38.51	20231120	5.16	N	170790	500	34 억		145833	N	N	0	N	00	N
124	20240508	140725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13900	-470	5	-3.27	917387820	64845	55.38	14480	14700	13720	18680	10060	14370	14147.39	2.13	0	3213	15643	15006	14563	13926	13483	14785	13705	34	4310	500	10050	10	1	6856330	953	9.01	1.16	12	0.95	1542.00	11948.00	17720	20230717	-21.56	10050	20231120	38.31	15200	-8.55	20240507	10320	34.69	20240105	17720	-21.56	20230717	10050	38.31	20231120	5.16	N	170790	500	34 억		145833	N	N	0	N	00	N
125	20240508	130723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13940	-430	5	-2.99	840294230	59280	50.63	14480	14700	13720	18680	10060	14370	14175.00	2.13	0	2582	15643	15006	14563	13926	13483	14785	13705	34	4310	500	10050	10	1	6856330	956	9.04	1.17	12	0.86	1542.00	11948.00	17720	20230717	-21.33	10050	20231120	38.71	15200	-8.29	20240507	10320	35.08	20240105	17720	-21.33	20230717	10050	38.71	20231120	5.16	N	170790	500	34 억		145833	N	N	0	N	00	N
126	20240508	120723	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13990	-380	5	-2.64	684260250	48006	41.00	14480	14700	13900	18680	10060	14370	14253.64	2.13	0	505	15643	15006	14563	13926	13483	14785	13705	34	4310	500	10050	10	1	6856330	959	9.07	1.17	12	0.70	1542.00	11948.00	17720	20230717	-21.05	10050	20231120	39.20	15200	-7.96	20240507	10320	35.56	20240105	17720	-21.05	20230717	10050	39.20	20231120	5.16	N	170790	500	34 억		145833	N	N	0	N	00	N
127	20240508	110802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14050	-320	5	-2.23	609846710	42694	36.46	14480	14700	14030	18680	10060	14370	14284.13	2.13	0	2101	15643	15006	14563	13926	13483	14785	13705	34	4310	500	10050	10	1	6856330	963	9.11	1.18	12	0.62	1542.00	11948.00	17720	20230717	-20.71	10050	20231120	39.80	15200	-7.57	20240507	10320	36.14	20240105	17720	-20.71	20230717	10050	39.80	20231120	5.16	N	170790	500	34 억		145833	N	N	0	N	00	N
128	20240508	100732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14240	-130	5	-0.90	399379410	27798	23.74	14480	14700	14150	18680	10060	14370	14367.20	2.13	0	301	15643	15006	14563	13926	13483	14785	13705	34	4310	500	10050	10	1	6856330	976	9.23	1.19	12	0.41	1542.00	11948.00	17720	20230717	-19.64	10050	20231120	41.69	15200	-6.32	20240507	10320	37.98	20240105	17720	-19.64	20230717	10050	41.69	20231120	5.16	N	170790	500	34 억		145833	N	N	0	N	00	N
129	20240508	090734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14180	-190	5	-1.32	82187360	5771	4.93	14480	14480	14160	18680	10060	14370	14241.44	2.13	0	251	15643	15006	14563	13926	13483	14785	13705	34	4310	500	10050	10	1	6856330	972	9.20	1.19	12	0.08	1542.00	11948.00	17720	20230717	-19.98	10050	20231120	41.09	15200	-6.71	20240507	10320	37.40	20240105	17720	-19.98	20230717	10050	41.09	20231120	5.16	N	170790	500	34 억		145833	N	N	0	N	00	N
130	20240503	160747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14750	890	2	6.42	1654719730	112235	276.36	13850	15050	13850	18010	9710	13860	14743.27	2.34	0	-9806	14600	14230	14000	13630	13400	14115	13515	34	4150	500	9700	10	1	6856330	1011	9.57	1.23	12	1.64	1542.00	11948.00	17720	20230717	-16.76	10050	20231120	46.77	15050	-1.99	20240503	10320	42.93	20240105	17720	-16.76	20230717	10050	46.77	20231120	5.27	N	170790	500	34 억		160392	N	N	0	N	00	N
131	20240503	150747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14660	800	2	5.77	1594010620	108105	266.19	13850	15050	13850	18010	9710	13860	14745.02	2.34	0	-8481	14600	14230	14000	13630	13400	14115	13515	34	4150	500	9700	10	1	6856330	1005	9.51	1.23	12	1.58	1542.00	11948.00	17720	20230717	-17.27	10050	20231120	45.87	15050	-2.59	20240503	10320	42.05	20240105	17720	-17.27	20230717	10050	45.87	20231120	5.27	N	170790	500	34 억		160392	N	N	0	N	00	N
132	20240503	140748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14780	920	2	6.64	1480430280	100370	247.14	13850	15050	13850	18010	9710	13860	14749.73	2.34	0	-4221	14600	14230	14000	13630	13400	14115	13515	34	4150	500	9700	10	1	6856330	1013	9.58	1.24	12	1.46	1542.00	11948.00	17720	20230717	-16.59	10050	20231120	47.06	15050	-1.79	20240503	10320	43.22	20240105	17720	-16.59	20230717	10050	47.06	20231120	5.27	N	170790	500	34 억		160392	N	N	0	N	00	N
133	20240503	130748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14810	950	2	6.85	1372771260	93090	229.22	13850	15050	13850	18010	9710	13860	14746.71	2.34	0	228	14600	14230	14000	13630	13400	14115	13515	34	4150	500	9700	10	1	6856330	1015	9.60	1.24	12	1.36	1542.00	11948.00	17720	20230717	-16.42	10050	20231120	47.36	15050	-1.59	20240503	10320	43.51	20240105	17720	-16.42	20230717	10050	47.36	20231120	5.27	N	170790	500	34 억		160392	N	N	0	N	00	N
134	20240503	120745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14830	970	2	7.00	1230417230	83476	205.55	13850	15050	13850	18010	9710	13860	14739.77	2.34	0	3412	14600	14230	14000	13630	13400	14115	13515	34	4150	500	9700	10	1	6856330	1017	9.62	1.24	12	1.22	1542.00	11948.00	17720	20230717	-16.31	10050	20231120	47.56	15050	-1.46	20240503	10320	43.70	20240105	17720	-16.31	20230717	10050	47.56	20231120	5.27	N	170790	500	34 억		160392	N	N	0	N	00	N
135	20240503	110744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14870	1010	2	7.29	1093495190	74267	182.87	13850	15050	13850	18010	9710	13860	14723.84	2.34	0	2721	14600	14230	14000	13630	13400	14115	13515	34	4150	500	9700	10	1	6856330	1020	9.64	1.24	12	1.08	1542.00	11948.00	17720	20230717	-16.08	10050	20231120	47.96	15050	-1.20	20240503	10320	44.09	20240105	17720	-16.08	20230717	10050	47.96	20231120	5.27	N	170790	500	34 억		160392	N	N	0	N	00	N
136	20240503	100740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14680	820	2	5.92	766316600	52144	128.40	13850	15050	13850	18010	9710	13860	14696.16	2.34	0	-1795	14600	14230	14000	13630	13400	14115	13515	34	4150	500	9700	10	1	6856330	1007	9.52	1.23	12	0.76	1542.00	11948.00	17720	20230717	-17.16	10050	20231120	46.07	15050	-2.46	20240503	10320	42.25	20240105	17720	-17.16	20230717	10050	46.07	20231120	5.27	N	170790	500	34 억		160392	N	N	0	N	00	N
137	20240503	090740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14040	180	2	1.30	7249910	519	1.28	13850	14160	13850	18010	9710	13860	13969.00	2.34	0	-207	14600	14230	14000	13630	13400	14115	13515	34	4150	500	9700	10	1	6856330	963	9.11	1.18	12	0.01	1542.00	11948.00	17720	20230717	-20.77	10050	20231120	39.70	14710	-4.55	20240429	10320	36.05	20240105	17720	-20.77	20230717	10050	39.70	20231120	5.27	N	170790	500	34 억		160392	N	N	0	N	00	N
138	20240502	160735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13860	-550	5	-3.82	569000620	40490	70.32	14200	14370	13770	18730	10090	14410	14052.85	2.37	0	215	15043	14726	14383	14066	13723	14555	13895	34	4320	500	10080	10	1	6856330	950	8.99	1.16	12	0.59	1542.00	11948.00	17720	20230717	-21.78	10050	20231120	37.91	14710	-5.78	20240429	10320	34.30	20240105	17720	-21.78	20230717	10050	37.91	20231120	5.23	N	170790	500	34 억		162487	N	N	0	N	00	N
139	20240502	150740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13850	-560	5	-3.89	547296650	38923	67.60	14200	14370	13770	18730	10090	14410	14060.99	2.37	0	10	15043	14726	14383	14066	13723	14555	13895	34	4320	500	10080	10	1	6856330	950	8.98	1.16	12	0.57	1542.00	11948.00	17720	20230717	-21.84	10050	20231120	37.81	14710	-5.85	20240429	10320	34.21	20240105	17720	-21.84	20230717	10050	37.81	20231120	5.23	N	170790	500	34 억		162487	N	N	0	N	00	N
140	20240502	140737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14000	-410	5	-2.85	359394080	25362	44.05	14200	14370	13940	18730	10090	14410	14170.55	2.37	0	-2220	15043	14726	14383	14066	13723	14555	13895	34	4320	500	10080	10	1	6856330	960	9.08	1.17	12	0.37	1542.00	11948.00	17720	20230717	-20.99	10050	20231120	39.30	14710	-4.83	20240429	10320	35.66	20240105	17720	-20.99	20230717	10050	39.30	20231120	5.23	N	170790	500	34 억		162487	N	N	0	N	00	N
141	20240502	130733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14000	-410	5	-2.85	331942520	23399	40.64	14200	14370	13970	18730	10090	14410	14186.16	2.37	0	-1839	15043	14726	14383	14066	13723	14555	13895	34	4320	500	10080	10	1	6856330	960	9.08	1.17	12	0.34	1542.00	11948.00	17720	20230717	-20.99	10050	20231120	39.30	14710	-4.83	20240429	10320	35.66	20240105	17720	-20.99	20230717	10050	39.30	20231120	5.23	N	170790	500	34 억		162487	N	N	0	N	00	N
142	20240502	120731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14160	-250	5	-1.73	266678770	18771	32.60	14200	14370	14090	18730	10090	14410	14206.93	2.37	0	570	15043	14726	14383	14066	13723	14555	13895	34	4320	500	10080	10	1	6856330	971	9.18	1.19	12	0.27	1542.00	11948.00	17720	20230717	-20.09	10050	20231120	40.90	14710	-3.74	20240429	10320	37.21	20240105	17720	-20.09	20230717	10050	40.90	20231120	5.23	N	170790	500	34 억		162487	N	N	0	N	00	N
143	20240502	110731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14240	-170	5	-1.18	221142630	15560	27.02	14200	14370	14090	18730	10090	14410	14212.23	2.37	0	1072	15043	14726	14383	14066	13723	14555	13895	34	4320	500	10080	10	1	6856330	976	9.23	1.19	12	0.23	1542.00	11948.00	17720	20230717	-19.64	10050	20231120	41.69	14710	-3.20	20240429	10320	37.98	20240105	17720	-19.64	20230717	10050	41.69	20231120	5.23	N	170790	500	34 억		162487	N	N	0	N	00	N
144	20240502	100729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14290	-120	5	-0.83	127095500	8929	15.51	14200	14370	14140	18730	10090	14410	14233.97	2.37	0	3428	15043	14726	14383	14066	13723	14555	13895	34	4320	500	10080	10	1	6856330	980	9.27	1.20	12	0.13	1542.00	11948.00	17720	20230717	-19.36	10050	20231120	42.19	14710	-2.86	20240429	10320	38.47	20240105	17720	-19.36	20230717	10050	42.19	20231120	5.23	N	170790	500	34 억		162487	N	N	0	N	00	N
145	20240502	090729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	14220	-190	5	-1.32	17874460	1256	2.18	14200	14360	14140	18730	10090	14410	14230.97	2.37	0	131	15043	14726	14383	14066	13723	14555	13895	34	4320	500	10080	10	1	6856330	975	9.22	1.19	12	0.02	1542.00	11948.00	17720	20230717	-19.75	10050	20231120	41.49	14710	-3.33	20240429	10320	37.79	20240105	17720	-19.75	20230717	10050	41.49	20231120	5.23	N	170790	500	34 억		162487	N	N	0	N	00	N