KissMeData/389020/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	161300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82500	-5300	5	-6.04	8826398300	105204	67.44	87900	87900	81900	114100	61500	87800	83899.25	0.50	0	-6650	94733	91266	89533	86066	84333	90400	85200	32	26300	500	54430	100	1	6197730	5113	-392.86	13.65	12	1.70	-210.00	6044.00	131000	20240419	-37.02	22400	20231113	268.30	131000	-37.02	20240419	25500	223.53	20240118	131000	-37.02	20240419	22400	268.30	20231113	2.30	N	389020	500	32 억		30700	N	N	0	N	00	N
3	20240531	151302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82500	-5300	5	-6.04	8316666300	99027	63.48	87900	87900	81900	114100	61500	87800	83983.75	0.50	0	-4803	94733	91266	89533	86066	84333	90400	85200	32	26300	500	54430	100	1	6197730	5113	-392.86	13.65	12	1.60	-210.00	6044.00	131000	20240419	-37.02	22400	20231113	268.30	131000	-37.02	20240419	25500	223.53	20240118	131000	-37.02	20240419	22400	268.30	20231113	2.30	N	389020	500	32 억		30700	N	N	0	N	00	N
4	20240531	141300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82600	-5200	5	-5.92	7248457100	86099	55.19	87900	87900	81900	114100	61500	87800	84187.39	0.50	0	-3686	94733	91266	89533	86066	84333	90400	85200	32	26300	500	54430	100	1	6197730	5119	-393.33	13.67	12	1.39	-210.00	6044.00	131000	20240419	-36.95	22400	20231113	268.75	131000	-36.95	20240419	25500	223.92	20240118	131000	-36.95	20240419	22400	268.75	20231113	2.30	N	389020	500	32 억		30700	N	N	0	N	00	N
5	20240531	131303	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82400	-5400	5	-6.15	6574157400	77955	49.97	87900	87900	81900	114100	61500	87800	84332.63	0.50	0	-3133	94733	91266	89533	86066	84333	90400	85200	32	26300	500	54430	100	1	6197730	5107	-392.38	13.63	12	1.26	-210.00	6044.00	131000	20240419	-37.10	22400	20231113	267.86	131000	-37.10	20240419	25500	223.14	20240118	131000	-37.10	20240419	22400	267.86	20231113	2.30	N	389020	500	32 억		30700	N	N	0	N	00	N
6	20240531	121305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	83600	-4200	5	-4.78	4837161900	56914	36.48	87900	87900	83000	114100	61500	87800	84990.62	0.50	0	-492	94733	91266	89533	86066	84333	90400	85200	32	26300	500	54430	100	1	6197730	5181	-398.10	13.83	12	0.92	-210.00	6044.00	131000	20240419	-36.18	22400	20231113	273.21	131000	-36.18	20240419	25500	227.84	20240118	131000	-36.18	20240419	22400	273.21	20231113	2.30	N	389020	500	32 억		30700	N	N	0	N	00	N
7	20240531	111302	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	84000	-3800	5	-4.33	4241424400	49802	31.92	87900	87900	83000	114100	61500	87800	85165.64	0.50	0	263	94733	91266	89533	86066	84333	90400	85200	32	26300	500	54430	100	1	6197730	5206	-400.00	13.90	12	0.80	-210.00	6044.00	131000	20240419	-35.88	22400	20231113	275.00	131000	-35.88	20240419	25500	229.41	20240118	131000	-35.88	20240419	22400	275.00	20231113	2.30	N	389020	500	32 억		30700	N	N	0	N	00	N
8	20240531	101254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	84500	-3300	5	-3.76	2810160500	32741	20.99	87900	87900	84000	114100	61500	87800	85829.89	0.50	0	-1099	94733	91266	89533	86066	84333	90400	85200	32	26300	500	54430	100	1	6197730	5237	-402.38	13.98	12	0.53	-210.00	6044.00	131000	20240419	-35.50	22400	20231113	277.23	131000	-35.50	20240419	25500	231.37	20240118	131000	-35.50	20240419	22400	277.23	20231113	2.30	N	389020	500	32 억		30700	N	N	0	N	00	N
9	20240531	091305	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86400	-1400	5	-1.59	860205200	9959	6.38	87900	87900	85300	114100	61500	87800	86374.37	0.50	0	-61	94733	91266	89533	86066	84333	90400	85200	32	26300	500	54430	100	1	6197730	5355	-411.43	14.30	12	0.16	-210.00	6044.00	131000	20240419	-34.05	22400	20231113	285.71	131000	-34.05	20240419	25500	238.82	20240118	131000	-34.05	20240419	22400	285.71	20231113	2.30	N	389020	500	32 억		30700	N	N	0	N	00	N
10	20240530	161256	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	87800	-1000	5	-1.13	13918505900	154264	68.42	90000	93000	87800	115400	62200	88800	90231.53	0.73	0	-14462	93733	91266	89033	86566	84333	92500	87800	32	26600	500	55050	100	1	6197730	5442	-418.10	14.53	12	2.49	-210.00	6044.00	131000	20240419	-32.98	22400	20231113	291.96	131000	-32.98	20240419	25500	244.31	20240118	131000	-32.98	20240419	22400	291.96	20231113	2.33	N	389020	500	32 억		45205	N	N	0	N	00	N
11	20240530	151256	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88100	-700	5	-0.79	13511198800	149631	66.37	90000	93000	87800	115400	62200	88800	90299.56	0.73	0	-13975	93733	91266	89033	86566	84333	92500	87800	32	26600	500	55050	100	1	6197730	5460	-419.52	14.58	12	2.41	-210.00	6044.00	131000	20240419	-32.75	22400	20231113	293.30	131000	-32.75	20240419	25500	245.49	20240118	131000	-32.75	20240419	22400	293.30	20231113	2.33	N	389020	500	32 억		45205	N	N	0	N	00	N
12	20240530	141255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	90500	1700	2	1.91	12297714300	136004	60.32	90000	93000	87800	115400	62200	88800	90425.02	0.73	0	-11012	93733	91266	89033	86566	84333	92500	87800	32	26600	500	55050	100	1	6197730	5609	-430.95	14.97	12	2.19	-210.00	6044.00	131000	20240419	-30.92	22400	20231113	304.02	131000	-30.92	20240419	25500	254.90	20240118	131000	-30.92	20240419	22400	304.02	20231113	2.33	N	389020	500	32 억		45205	N	N	0	N	00	N
13	20240530	131257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88900	100	2	0.11	10218435600	112946	50.10	90000	93000	87800	115400	62200	88800	90475.98	0.73	0	-10689	93733	91266	89033	86566	84333	92500	87800	32	26600	500	55050	100	1	6197730	5510	-423.33	14.71	12	1.82	-210.00	6044.00	131000	20240419	-32.14	22400	20231113	296.88	131000	-32.14	20240419	25500	248.63	20240118	131000	-32.14	20240419	22400	296.88	20231113	2.33	N	389020	500	32 억		45205	N	N	0	N	00	N
14	20240530	121254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88800	0	3	0.00	9893432700	109289	48.47	90000	93000	87800	115400	62200	88800	90529.80	0.73	0	-9750	93733	91266	89033	86566	84333	92500	87800	32	26600	500	55050	100	1	6197730	5504	-422.86	14.69	12	1.76	-210.00	6044.00	131000	20240419	-32.21	22400	20231113	296.43	131000	-32.21	20240419	25500	248.24	20240118	131000	-32.21	20240419	22400	296.43	20231113	2.33	N	389020	500	32 억		45205	N	N	0	N	00	N
15	20240530	111255	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	89500	700	2	0.79	9436026500	104142	46.19	90000	93000	87800	115400	62200	88800	90612.13	0.73	0	-8775	93733	91266	89033	86566	84333	92500	87800	32	26600	500	55050	100	1	6197730	5547	-426.19	14.81	12	1.68	-210.00	6044.00	131000	20240419	-31.68	22400	20231113	299.55	131000	-31.68	20240419	25500	250.98	20240118	131000	-31.68	20240419	22400	299.55	20231113	2.33	N	389020	500	32 억		45205	N	N	0	N	00	N
16	20240530	101258	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88100	-700	5	-0.79	8359749900	91972	40.79	90000	93000	87900	115400	62200	88800	90900.84	0.73	0	-5880	93733	91266	89033	86566	84333	92500	87800	32	26600	500	55050	100	1	6197730	5460	-419.52	14.58	12	1.48	-210.00	6044.00	131000	20240419	-32.75	22400	20231113	293.30	131000	-32.75	20240419	25500	245.49	20240118	131000	-32.75	20240419	22400	293.30	20231113	2.33	N	389020	500	32 억		45205	N	N	0	N	00	N
17	20240530	091257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	90800	2000	2	2.25	5281486400	57586	25.54	90000	93000	89000	115400	62200	88800	91728.85	0.73	0	-1790	93733	91266	89033	86566	84333	92500	87800	32	26600	500	55050	100	1	6197730	5628	-432.38	15.02	12	0.93	-210.00	6044.00	131000	20240419	-30.69	22400	20231113	305.36	131000	-30.69	20240419	25500	256.08	20240118	131000	-30.69	20240419	22400	305.36	20231113	2.33	N	389020	500	32 억		45205	N	N	0	N	00	N
18	20240529	161244	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88800	1800	2	2.07	19820064200	222286	288.04	88300	91500	86800	113100	60900	87000	89169.07	1.15	0	-25946	90933	88966	86033	84066	81133	89950	85050	32	26100	500	53940	100	1	6197730	5504	-422.86	14.69	12	3.59	-210.00	6044.00	131000	20240419	-32.21	22400	20231113	296.43	131000	-32.21	20240419	25500	248.24	20240118	131000	-32.21	20240419	22400	296.43	20231113	2.31	N	389020	500	32 억		71276	N	N	0	N	00	N
19	20240529	151247	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88600	1600	2	1.84	18830002800	211077	273.52	88300	91500	86800	113100	60900	87000	89209.16	1.15	0	-24900	90933	88966	86033	84066	81133	89950	85050	32	26100	500	53940	100	1	6197730	5491	-421.90	14.66	12	3.41	-210.00	6044.00	131000	20240419	-32.37	22400	20231113	295.54	131000	-32.37	20240419	25500	247.45	20240118	131000	-32.37	20240419	22400	295.54	20231113	2.31	N	389020	500	32 억		71276	N	N	0	N	00	N
20	20240529	141246	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88300	1300	2	1.49	15508295000	173413	224.71	88300	91500	87000	113100	60900	87000	89429.83	1.15	0	-18383	90933	88966	86033	84066	81133	89950	85050	32	26100	500	53940	100	1	6197730	5473	-420.48	14.61	12	2.80	-210.00	6044.00	131000	20240419	-32.60	22400	20231113	294.20	131000	-32.60	20240419	25500	246.27	20240118	131000	-32.60	20240419	22400	294.20	20231113	2.31	N	389020	500	32 억		71276	N	N	0	N	00	N
21	20240529	131248	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	89500	2500	2	2.87	13586222900	151716	196.60	88300	91500	87000	113100	60900	87000	89550.36	1.15	0	-13428	90933	88966	86033	84066	81133	89950	85050	32	26100	500	53940	100	1	6197730	5547	-426.19	14.81	12	2.45	-210.00	6044.00	131000	20240419	-31.68	22400	20231113	299.55	131000	-31.68	20240419	25500	250.98	20240118	131000	-31.68	20240419	22400	299.55	20231113	2.31	N	389020	500	32 억		71276	N	N	0	N	00	N
22	20240529	121247	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	91100	4100	2	4.71	11611395100	129917	168.35	88300	91400	87000	113100	60900	87000	89375.49	1.15	0	-9373	90933	88966	86033	84066	81133	89950	85050	32	26100	500	53940	100	1	6197730	5646	-433.81	15.07	12	2.10	-210.00	6044.00	131000	20240419	-30.46	22400	20231113	306.70	131000	-30.46	20240419	25500	257.25	20240118	131000	-30.46	20240419	22400	306.70	20231113	2.31	N	389020	500	32 억		71276	N	N	0	N	00	N
23	20240529	111248	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	89700	2700	2	3.10	8591876600	96540	125.10	88300	90800	87000	113100	60900	87000	88998.10	1.15	0	-10880	90933	88966	86033	84066	81133	89950	85050	32	26100	500	53940	100	1	6197730	5559	-427.14	14.84	12	1.56	-210.00	6044.00	131000	20240419	-31.53	22400	20231113	300.45	131000	-31.53	20240419	25500	251.76	20240118	131000	-31.53	20240419	22400	300.45	20231113	2.31	N	389020	500	32 억		71276	N	N	0	N	00	N
24	20240529	101239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88500	1500	2	1.72	6776242400	76134	98.66	88300	90800	87000	113100	60900	87000	89004.16	1.15	0	-8267	90933	88966	86033	84066	81133	89950	85050	32	26100	500	53940	100	1	6197730	5485	-421.43	14.64	12	1.23	-210.00	6044.00	131000	20240419	-32.44	22400	20231113	295.09	131000	-32.44	20240419	25500	247.06	20240118	131000	-32.44	20240419	22400	295.09	20231113	2.31	N	389020	500	32 억		71276	N	N	0	N	00	N
25	20240529	091242	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	89500	2500	2	2.87	2177501300	24522	31.78	88300	89700	87200	113100	60900	87000	88797.87	1.15	0	112	90933	88966	86033	84066	81133	89950	85050	32	26100	500	53940	100	1	6197730	5547	-426.19	14.81	12	0.40	-210.00	6044.00	131000	20240419	-31.68	22400	20231113	299.55	131000	-31.68	20240419	25500	250.98	20240118	131000	-31.68	20240419	22400	299.55	20231113	2.31	N	389020	500	32 억		71276	N	N	0	N	00	N
26	20240528	161237	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	87000	3000	2	3.57	6578211800	76336	70.62	84500	88000	83100	109200	58800	84000	86173.96	1.24	0	-5700	88266	86132	82866	80732	77466	87200	81800	32	25200	500	52080	100	1	6197730	5392	-414.29	14.39	12	1.23	-210.00	6044.00	131000	20240419	-33.59	22400	20231113	288.39	131000	-33.59	20240419	25500	241.18	20240118	131000	-33.59	20240419	22400	288.39	20231113	2.35	N	389020	500	32 억		76981	N	N	0	N	00	N
27	20240528	151239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86900	2900	2	3.45	6356915700	73790	68.26	84500	88000	83100	109200	58800	84000	86151.63	1.24	0	-5827	88266	86132	82866	80732	77466	87200	81800	32	25200	500	52080	100	1	6197730	5386	-413.81	14.38	12	1.19	-210.00	6044.00	131000	20240419	-33.66	22400	20231113	287.95	131000	-33.66	20240419	25500	240.78	20240118	131000	-33.66	20240419	22400	287.95	20231113	2.35	N	389020	500	32 억		76981	N	N	0	N	00	N
28	20240528	141243	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86800	2800	2	3.33	5772723000	67057	62.03	84500	88000	83100	109200	58800	84000	86089.89	1.24	0	-5808	88266	86132	82866	80732	77466	87200	81800	32	25200	500	52080	100	1	6197730	5380	-413.33	14.36	12	1.08	-210.00	6044.00	131000	20240419	-33.74	22400	20231113	287.50	131000	-33.74	20240419	25500	240.39	20240118	131000	-33.74	20240419	22400	287.50	20231113	2.35	N	389020	500	32 억		76981	N	N	0	N	00	N
29	20240528	131237	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86900	2900	2	3.45	5292257300	61520	56.91	84500	88000	83100	109200	58800	84000	86028.25	1.24	0	-5767	88266	86132	82866	80732	77466	87200	81800	32	25200	500	52080	100	1	6197730	5386	-413.81	14.38	12	0.99	-210.00	6044.00	131000	20240419	-33.66	22400	20231113	287.95	131000	-33.66	20240419	25500	240.78	20240118	131000	-33.66	20240419	22400	287.95	20231113	2.35	N	389020	500	32 억		76981	N	N	0	N	00	N
30	20240528	121238	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86800	2800	2	3.33	4672951400	54399	50.32	84500	88000	83100	109200	58800	84000	85904.89	1.24	0	-5509	88266	86132	82866	80732	77466	87200	81800	32	25200	500	52080	100	1	6197730	5380	-413.33	14.36	12	0.88	-210.00	6044.00	131000	20240419	-33.74	22400	20231113	287.50	131000	-33.74	20240419	25500	240.39	20240118	131000	-33.74	20240419	22400	287.50	20231113	2.35	N	389020	500	32 억		76981	N	N	0	N	00	N
31	20240528	111222	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86600	2600	2	3.10	4130588700	48121	44.52	84500	88000	83100	109200	58800	84000	85841.34	1.24	0	-5324	88266	86132	82866	80732	77466	87200	81800	32	25200	500	52080	100	1	6197730	5367	-412.38	14.33	12	0.78	-210.00	6044.00	131000	20240419	-33.89	22400	20231113	286.61	131000	-33.89	20240419	25500	239.61	20240118	131000	-33.89	20240419	22400	286.61	20231113	2.35	N	389020	500	32 억		76981	N	N	0	N	00	N
32	20240528	101238	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	87200	3200	2	3.81	2995556300	35037	32.41	84500	88000	83100	109200	58800	84000	85501.18	1.24	0	-3535	88266	86132	82866	80732	77466	87200	81800	32	25200	500	52080	100	1	6197730	5404	-415.24	14.43	12	0.57	-210.00	6044.00	131000	20240419	-33.44	22400	20231113	289.29	131000	-33.44	20240419	25500	241.96	20240118	131000	-33.44	20240419	22400	289.29	20231113	2.35	N	389020	500	32 억		76981	N	N	0	N	00	N
33	20240528	091241	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	83900	-100	5	-0.12	454749500	5445	5.04	84500	84500	83100	109200	58800	84000	83507.95	1.24	0	-389	88266	86132	82866	80732	77466	87200	81800	32	25200	500	52080	100	1	6197730	5200	-399.52	13.88	12	0.09	-210.00	6044.00	131000	20240419	-35.95	22400	20231113	274.55	131000	-35.95	20240419	25500	229.02	20240118	131000	-35.95	20240419	22400	274.55	20231113	2.35	N	389020	500	32 억		76981	N	N	0	N	00	N
34	20240527	161222	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	84000	3100	2	3.83	8851858100	106986	115.73	80900	85000	79600	105100	56700	80900	82744.12	1.21	0	1777	83033	81966	80733	79666	78433	81350	79050	32	24200	500	50150	100	1	6197730	5206	-400.00	13.90	12	1.73	-210.00	6044.00	131000	20240419	-35.88	22400	20231113	275.00	131000	-35.88	20240419	25500	229.41	20240118	131000	-35.88	20240419	22400	275.00	20231113	2.30	N	389020	500	32 억		74933	N	N	0	N	00	N
35	20240527	151240	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	83800	2900	2	3.58	8630603000	104353	112.88	80900	85000	79600	105100	56700	80900	82712.86	1.21	0	2051	83033	81966	80733	79666	78433	81350	79050	32	24200	500	50150	100	1	6197730	5194	-399.05	13.86	12	1.68	-210.00	6044.00	131000	20240419	-36.03	22400	20231113	274.11	131000	-36.03	20240419	25500	228.63	20240118	131000	-36.03	20240419	22400	274.11	20231113	2.30	N	389020	500	32 억		74933	N	N	0	N	00	N
36	20240527	141237	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	83200	2300	2	2.84	7029656600	85347	92.32	80900	84500	79600	105100	56700	80900	82372.57	1.21	0	-319	83033	81966	80733	79666	78433	81350	79050	32	24200	500	50150	100	1	6197730	5157	-396.19	13.77	12	1.38	-210.00	6044.00	131000	20240419	-36.49	22400	20231113	271.43	131000	-36.49	20240419	25500	226.27	20240118	131000	-36.49	20240419	22400	271.43	20231113	2.30	N	389020	500	32 억		74933	N	N	0	N	00	N
37	20240527	131236	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82400	1500	2	1.85	5374453000	65476	70.83	80900	83700	79600	105100	56700	80900	82090.14	1.21	0	-1590	83033	81966	80733	79666	78433	81350	79050	32	24200	500	50150	100	1	6197730	5107	-392.38	13.63	12	1.06	-210.00	6044.00	131000	20240419	-37.10	22400	20231113	267.86	131000	-37.10	20240419	25500	223.14	20240118	131000	-37.10	20240419	22400	267.86	20231113	2.30	N	389020	500	32 억		74933	N	N	0	N	00	N
38	20240527	121236	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	83200	2300	2	2.84	4404104100	53779	58.17	80900	83500	79600	105100	56700	80900	81900.15	1.21	0	644	83033	81966	80733	79666	78433	81350	79050	32	24200	500	50150	100	1	6197730	5157	-396.19	13.77	12	0.87	-210.00	6044.00	131000	20240419	-36.49	22400	20231113	271.43	131000	-36.49	20240419	25500	226.27	20240118	131000	-36.49	20240419	22400	271.43	20231113	2.30	N	389020	500	32 억		74933	N	N	0	N	00	N
39	20240527	111236	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82000	1100	2	1.36	3091238800	37937	41.04	80900	82500	79600	105100	56700	80900	81489.76	1.21	0	-1841	83033	81966	80733	79666	78433	81350	79050	32	24200	500	50150	100	1	6197730	5082	-390.48	13.57	12	0.61	-210.00	6044.00	131000	20240419	-37.40	22400	20231113	266.07	131000	-37.40	20240419	25500	221.57	20240118	131000	-37.40	20240419	22400	266.07	20231113	2.30	N	389020	500	32 억		74933	N	N	0	N	00	N
40	20240527	101233	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	81900	1000	2	1.24	2206867000	27121	29.34	80900	82500	79600	105100	56700	80900	81378.28	1.21	0	-552	83033	81966	80733	79666	78433	81350	79050	32	24200	500	50150	100	1	6197730	5076	-390.00	13.55	12	0.44	-210.00	6044.00	131000	20240419	-37.48	22400	20231113	265.62	131000	-37.48	20240419	25500	221.18	20240118	131000	-37.48	20240419	22400	265.62	20231113	2.30	N	389020	500	32 억		74933	N	N	0	N	00	N
41	20240527	091236	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	81700	800	2	0.99	867136400	10738	11.62	80900	82000	79600	105100	56700	80900	80748.29	1.21	0	-307	83033	81966	80733	79666	78433	81350	79050	32	24200	500	50150	100	1	6197730	5064	-389.05	13.52	12	0.17	-210.00	6044.00	131000	20240419	-37.63	22400	20231113	264.73	131000	-37.63	20240419	25500	220.39	20240118	131000	-37.63	20240419	22400	264.73	20231113	2.30	N	389020	500	32 억		74933	N	N	0	N	00	N
42	20240524	161124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	80900	-1500	5	-1.82	7264431200	90393	117.67	81100	81800	79500	107100	57700	82400	80364.28	0.94	0	17058	87066	84732	83366	81032	79666	84050	80350	32	24700	500	51080	100	1	6197730	5014	-385.24	13.39	12	1.46	-210.00	6044.00	131000	20240419	-38.24	22400	20231113	261.16	131000	-38.24	20240419	25500	217.25	20240118	131000	-38.24	20240419	22400	261.16	20231113	2.28	N	389020	500	32 억		58302	N	N	0	N	00	N
43	20240524	151126	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	81200	-1200	5	-1.46	6991395500	87022	113.28	81100	81800	79500	107100	57700	82400	80340.32	0.94	0	16931	87066	84732	83366	81032	79666	84050	80350	32	24700	500	51080	100	1	6197730	5033	-386.67	13.43	12	1.40	-210.00	6044.00	131000	20240419	-38.02	22400	20231113	262.50	131000	-38.02	20240419	25500	218.43	20240118	131000	-38.02	20240419	22400	262.50	20231113	2.28	N	389020	500	32 억		58302	N	N	0	N	00	N
44	20240524	141132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	79900	-2500	5	-3.03	6089920200	75842	98.73	81100	81800	79500	107100	57700	82400	80297.19	0.94	0	14421	87066	84732	83366	81032	79666	84050	80350	32	24700	500	51080	100	1	6197730	4952	-380.48	13.22	12	1.22	-210.00	6044.00	131000	20240419	-39.01	22400	20231113	256.70	131000	-39.01	20240419	25500	213.33	20240118	131000	-39.01	20240419	22400	256.70	20231113	2.28	N	389020	500	32 억		58302	N	N	0	N	00	N
45	20240524	131127	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	80500	-1900	5	-2.31	5651849700	70372	91.61	81100	81800	79500	107100	57700	82400	80313.60	0.94	0	13268	87066	84732	83366	81032	79666	84050	80350	32	24700	500	51080	100	1	6197730	4989	-383.33	13.32	12	1.14	-210.00	6044.00	131000	20240419	-38.55	22400	20231113	259.38	131000	-38.55	20240419	25500	215.69	20240118	131000	-38.55	20240419	22400	259.38	20231113	2.28	N	389020	500	32 억		58302	N	N	0	N	00	N
46	20240524	121129	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	80200	-2200	5	-2.67	5280832700	65740	85.58	81100	81800	79500	107100	57700	82400	80328.75	0.94	0	12834	87066	84732	83366	81032	79666	84050	80350	32	24700	500	51080	100	1	6197730	4971	-381.90	13.27	12	1.06	-210.00	6044.00	131000	20240419	-38.78	22400	20231113	258.04	131000	-38.78	20240419	25500	214.51	20240118	131000	-38.78	20240419	22400	258.04	20231113	2.28	N	389020	500	32 억		58302	N	N	0	N	00	N
47	20240524	111128	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	80000	-2400	5	-2.91	4902253200	61024	79.44	81100	81800	79500	107100	57700	82400	80332.86	0.94	0	13471	87066	84732	83366	81032	79666	84050	80350	32	24700	500	51080	100	1	6197730	4958	-380.95	13.24	12	0.98	-210.00	6044.00	131000	20240419	-38.93	22400	20231113	257.14	131000	-38.93	20240419	25500	213.73	20240118	131000	-38.93	20240419	22400	257.14	20231113	2.28	N	389020	500	32 억		58302	N	N	0	N	00	N
48	20240524	101134	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	79900	-2500	5	-3.03	3134032100	38861	50.59	81100	81800	79900	107100	57700	82400	80646.78	0.94	0	6017	87066	84732	83366	81032	79666	84050	80350	32	24700	500	51080	100	1	6197730	4952	-380.48	13.22	12	0.63	-210.00	6044.00	131000	20240419	-39.01	22400	20231113	256.70	131000	-39.01	20240419	25500	213.33	20240118	131000	-39.01	20240419	22400	256.70	20231113	2.28	N	389020	500	32 억		58302	N	N	0	N	00	N
49	20240524	091128	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	80900	-1500	5	-1.82	782783300	9634	12.54	81100	81800	80800	107100	57700	82400	81250.97	0.94	0	2417	87066	84732	83366	81032	79666	84050	80350	32	24700	500	51080	100	1	6197730	5014	-385.24	13.39	12	0.16	-210.00	6044.00	131000	20240419	-38.24	22400	20231113	261.16	131000	-38.24	20240419	25500	217.25	20240118	131000	-38.24	20240419	22400	261.16	20231113	2.28	N	389020	500	32 억		58302	N	N	0	N	00	N
50	20240523	161125	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82400	-1500	5	-1.79	6184346000	74155	71.47	85200	85700	82000	109000	58800	83900	83399.62	0.90	0	2552	91166	87532	85266	81632	79366	86400	80500	32	25100	500	52010	100	1	6197730	5107	-392.38	13.63	12	1.20	-210.00	6044.00	131000	20240419	-37.10	22400	20231113	267.86	131000	-37.10	20240419	25500	223.14	20240118	131000	-37.10	20240419	22400	267.86	20231113	2.27	N	389020	500	32 억		55792	N	N	0	N	00	N
51	20240523	151128	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82500	-1400	5	-1.67	5754171100	68929	66.43	85200	85700	82000	109000	58800	83900	83477.99	0.90	0	1899	91166	87532	85266	81632	79366	86400	80500	32	25100	500	52010	100	1	6197730	5113	-392.86	13.65	12	1.11	-210.00	6044.00	131000	20240419	-37.02	22400	20231113	268.30	131000	-37.02	20240419	25500	223.53	20240118	131000	-37.02	20240419	22400	268.30	20231113	2.27	N	389020	500	32 억		55792	N	N	0	N	00	N
52	20240523	141131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	83100	-800	5	-0.95	4496276400	53687	51.74	85200	85700	82500	109000	58800	83900	83749.04	0.90	0	4623	91166	87532	85266	81632	79366	86400	80500	32	25100	500	52010	100	1	6197730	5150	-395.71	13.75	12	0.87	-210.00	6044.00	131000	20240419	-36.56	22400	20231113	270.98	131000	-36.56	20240419	25500	225.88	20240118	131000	-36.56	20240419	22400	270.98	20231113	2.27	N	389020	500	32 억		55792	N	N	0	N	00	N
53	20240523	131130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	83900	0	3	0.00	4013990800	47896	46.16	85200	85700	82500	109000	58800	83900	83805.84	0.90	0	4925	91166	87532	85266	81632	79366	86400	80500	32	25100	500	52010	100	1	6197730	5200	-399.52	13.88	12	0.77	-210.00	6044.00	131000	20240419	-35.95	22400	20231113	274.55	131000	-35.95	20240419	25500	229.02	20240118	131000	-35.95	20240419	22400	274.55	20231113	2.27	N	389020	500	32 억		55792	N	N	0	N	00	N
54	20240523	121125	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	83800	-100	5	-0.12	3684532400	43945	42.35	85200	85700	82500	109000	58800	83900	83843.82	0.90	0	3801	91166	87532	85266	81632	79366	86400	80500	32	25100	500	52010	100	1	6197730	5194	-399.05	13.86	12	0.71	-210.00	6044.00	131000	20240419	-36.03	22400	20231113	274.11	131000	-36.03	20240419	25500	228.63	20240118	131000	-36.03	20240419	22400	274.11	20231113	2.27	N	389020	500	32 억		55792	N	N	0	N	00	N
55	20240523	111124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	83100	-800	5	-0.95	2817346400	33522	32.31	85200	85700	83100	109000	58800	83900	84045.90	0.90	0	2133	91166	87532	85266	81632	79366	86400	80500	32	25100	500	52010	100	1	6197730	5150	-395.71	13.75	12	0.54	-210.00	6044.00	131000	20240419	-36.56	22400	20231113	270.98	131000	-36.56	20240419	25500	225.88	20240118	131000	-36.56	20240419	22400	270.98	20231113	2.27	N	389020	500	32 억		55792	N	N	0	N	00	N
56	20240523	101126	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	84100	200	2	0.24	2154436200	25571	24.64	85200	85700	83200	109000	58800	83900	84256.97	0.90	0	2586	91166	87532	85266	81632	79366	86400	80500	32	25100	500	52010	100	1	6197730	5212	-400.48	13.91	12	0.41	-210.00	6044.00	131000	20240419	-35.80	22400	20231113	275.45	131000	-35.80	20240419	25500	229.80	20240118	131000	-35.80	20240419	22400	275.45	20231113	2.27	N	389020	500	32 억		55792	N	N	0	N	00	N
57	20240523	091131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	84300	400	2	0.48	834711400	9838	9.48	85200	85700	83900	109000	58800	83900	84873.04	0.90	0	1137	91166	87532	85266	81632	79366	86400	80500	32	25100	500	52010	100	1	6197730	5225	-401.43	13.95	12	0.16	-210.00	6044.00	131000	20240419	-35.65	22400	20231113	276.34	131000	-35.65	20240419	25500	230.59	20240118	131000	-35.65	20240419	22400	276.34	20231113	2.27	N	389020	500	32 억		55792	N	N	0	N	00	N
58	20240522	161116	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	83900	-3100	5	-3.56	8662515400	101381	70.43	88000	88900	83000	113100	60900	87000	85446.42	0.95	0	-2998	93000	90000	86000	83000	79000	91500	84500	32	26100	500	53940	100	1	6197730	5200	-399.52	13.88	12	1.64	-210.00	6044.00	131000	20240419	-35.95	22400	20231113	274.55	131000	-35.95	20240419	25500	229.02	20240118	131000	-35.95	20240419	22400	274.55	20231113	2.26	N	389020	500	32 억		58790	N	N	0	N	00	N
59	20240522	151124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	83600	-3400	5	-3.91	8324865800	97358	67.63	88000	88900	83000	113100	60900	87000	85507.70	0.95	0	-2964	93000	90000	86000	83000	79000	91500	84500	32	26100	500	53940	100	1	6197730	5181	-398.10	13.83	12	1.57	-210.00	6044.00	131000	20240419	-36.18	22400	20231113	273.21	131000	-36.18	20240419	25500	227.84	20240118	131000	-36.18	20240419	22400	273.21	20231113	2.26	N	389020	500	32 억		58790	N	N	0	N	00	N
60	20240522	141124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	83700	-3300	5	-3.79	7384623600	86074	59.79	88000	88900	83100	113100	60900	87000	85793.82	0.95	0	-2572	93000	90000	86000	83000	79000	91500	84500	32	26100	500	53940	100	1	6197730	5188	-398.57	13.85	12	1.39	-210.00	6044.00	131000	20240419	-36.11	22400	20231113	273.66	131000	-36.11	20240419	25500	228.24	20240118	131000	-36.11	20240419	22400	273.66	20231113	2.26	N	389020	500	32 억		58790	N	N	0	N	00	N
61	20240522	131119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	85000	-2000	5	-2.30	5838639700	67661	47.00	88000	88900	84900	113100	60900	87000	86292.49	0.95	0	-2606	93000	90000	86000	83000	79000	91500	84500	32	26100	500	53940	100	1	6197730	5268	-404.76	14.06	12	1.09	-210.00	6044.00	131000	20240419	-35.11	22400	20231113	279.46	131000	-35.11	20240419	25500	233.33	20240118	131000	-35.11	20240419	22400	279.46	20231113	2.26	N	389020	500	32 억		58790	N	N	0	N	00	N
62	20240522	121223	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	85600	-1400	5	-1.61	4679035900	54046	37.54	88000	88900	85200	113100	60900	87000	86575.02	0.95	0	-1722	93000	90000	86000	83000	79000	91500	84500	32	26100	500	53940	100	1	6197730	5305	-407.62	14.16	12	0.87	-210.00	6044.00	131000	20240419	-34.66	22400	20231113	282.14	131000	-34.66	20240419	25500	235.69	20240118	131000	-34.66	20240419	22400	282.14	20231113	2.26	N	389020	500	32 억		58790	N	N	0	N	00	N
63	20240522	111130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86500	-500	5	-0.57	4166409600	48068	33.39	88000	88900	85200	113100	60900	87000	86677.37	0.95	0	-2138	93000	90000	86000	83000	79000	91500	84500	32	26100	500	53940	100	1	6197730	5361	-411.90	14.31	12	0.78	-210.00	6044.00	131000	20240419	-33.97	22400	20231113	286.16	131000	-33.97	20240419	25500	239.22	20240118	131000	-33.97	20240419	22400	286.16	20231113	2.26	N	389020	500	32 억		58790	N	N	0	N	00	N
64	20240522	101122	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86000	-1000	5	-1.15	3379703000	38972	27.07	88000	88900	85200	113100	60900	87000	86721.28	0.95	0	-1753	93000	90000	86000	83000	79000	91500	84500	32	26100	500	53940	100	1	6197730	5330	-409.52	14.23	12	0.63	-210.00	6044.00	131000	20240419	-34.35	22400	20231113	283.93	131000	-34.35	20240419	25500	237.25	20240118	131000	-34.35	20240419	22400	283.93	20231113	2.26	N	389020	500	32 억		58790	N	N	0	N	00	N
65	20240522	091124	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86100	-900	5	-1.03	994741200	11474	7.97	88000	88000	85600	113100	60900	87000	86695.11	0.95	0	-1723	93000	90000	86000	83000	79000	91500	84500	32	26100	500	53940	100	1	6197730	5336	-410.00	14.25	12	0.19	-210.00	6044.00	131000	20240419	-34.27	22400	20231113	284.38	131000	-34.27	20240419	25500	237.65	20240118	131000	-34.27	20240419	22400	284.38	20231113	2.26	N	389020	500	32 억		58790	N	N	0	N	00	N
66	20240521	161106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	87000	3900	2	4.69	12097556100	141347	177.02	83600	89000	82000	108000	58200	83100	85591.64	1.05	0	-6811	86633	84866	83433	81666	80233	84150	80950	32	24900	500	51520	100	1	6197730	5392	-414.29	14.39	12	2.28	-210.00	6044.00	131000	20240419	-33.59	22400	20231113	288.39	131000	-33.59	20240419	25500	241.18	20240118	131000	-33.59	20240419	22400	288.39	20231113	2.32	N	389020	500	32 억		65162	N	N	0	N	00	N
67	20240521	151118	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	87200	4100	2	4.93	11744211400	137282	171.93	83600	89000	82000	108000	58200	83100	85555.30	1.05	0	-7115	86633	84866	83433	81666	80233	84150	80950	32	24900	500	51520	100	1	6197730	5404	-415.24	14.43	12	2.22	-210.00	6044.00	131000	20240419	-33.44	22400	20231113	289.29	131000	-33.44	20240419	25500	241.96	20240118	131000	-33.44	20240419	22400	289.29	20231113	2.32	N	389020	500	32 억		65162	N	N	0	N	00	N
68	20240521	141119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86800	3700	2	4.45	10665573900	124925	156.45	83600	89000	82000	108000	58200	83100	85383.20	1.05	0	-11539	86633	84866	83433	81666	80233	84150	80950	32	24900	500	51520	100	1	6197730	5380	-413.33	14.36	12	2.02	-210.00	6044.00	131000	20240419	-33.74	22400	20231113	287.50	131000	-33.74	20240419	25500	240.39	20240118	131000	-33.74	20240419	22400	287.50	20231113	2.32	N	389020	500	32 억		65162	N	N	0	N	00	N
69	20240521	131118	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	87600	4500	2	5.42	8813679600	103606	129.75	83600	89000	82000	108000	58200	83100	85076.91	1.05	0	-11749	86633	84866	83433	81666	80233	84150	80950	32	24900	500	51520	100	1	6197730	5429	-417.14	14.49	12	1.67	-210.00	6044.00	131000	20240419	-33.13	22400	20231113	291.07	131000	-33.13	20240419	25500	243.53	20240118	131000	-33.13	20240419	22400	291.07	20231113	2.32	N	389020	500	32 억		65162	N	N	0	N	00	N
70	20240521	121114	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	83100	0	3	0.00	3346453500	40436	50.64	83600	83800	82000	108000	58200	83100	82755.82	1.05	0	2782	86633	84866	83433	81666	80233	84150	80950	32	24900	500	51520	100	1	6197730	5150	-395.71	13.75	12	0.65	-210.00	6044.00	131000	20240419	-36.56	22400	20231113	270.98	131000	-36.56	20240419	25500	225.88	20240118	131000	-36.56	20240419	22400	270.98	20231113	2.32	N	389020	500	32 억		65162	N	N	0	N	00	N
71	20240521	111114	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82600	-500	5	-0.60	2715988000	32832	41.12	83600	83800	82000	108000	58200	83100	82719.12	1.05	0	1944	86633	84866	83433	81666	80233	84150	80950	32	24900	500	51520	100	1	6197730	5119	-393.33	13.67	12	0.53	-210.00	6044.00	131000	20240419	-36.95	22400	20231113	268.75	131000	-36.95	20240419	25500	223.92	20240118	131000	-36.95	20240419	22400	268.75	20231113	2.32	N	389020	500	32 억		65162	N	N	0	N	00	N
72	20240521	101115	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82300	-800	5	-0.96	1893665000	22856	28.62	83600	83800	82100	108000	58200	83100	82847.52	1.05	0	1073	86633	84866	83433	81666	80233	84150	80950	32	24900	500	51520	100	1	6197730	5101	-391.90	13.62	12	0.37	-210.00	6044.00	131000	20240419	-37.18	22400	20231113	267.41	131000	-37.18	20240419	25500	222.75	20240118	131000	-37.18	20240419	22400	267.41	20231113	2.32	N	389020	500	32 억		65162	N	N	0	N	00	N
73	20240521	091111	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	82600	-500	5	-0.60	857921400	10330	12.94	83600	83800	82500	108000	58200	83100	83049.47	1.05	0	1355	86633	84866	83433	81666	80233	84150	80950	32	24900	500	51520	100	1	6197730	5119	-393.33	13.67	12	0.17	-210.00	6044.00	131000	20240419	-36.95	22400	20231113	268.75	131000	-36.95	20240419	25500	223.92	20240118	131000	-36.95	20240419	22400	268.75	20231113	2.32	N	389020	500	32 억		65162	N	N	0	N	00	N
74	20240517	161119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	85100	-3100	5	-3.51	8250031900	96116	52.04	88200	88500	85100	114600	61800	88200	85835.89	0.78	0	7021	96666	92432	90266	86032	83866	91350	84950	32	26400	500	54680	100	1	6197730	5274	-405.24	14.08	12	1.55	-210.00	6044.00	131000	20240419	-35.04	22400	20231113	279.91	131000	-35.04	20240419	25500	233.73	20240118	131000	-35.04	20240419	22400	279.91	20231113	2.24	N	389020	500	32 억		48627	N	N	0	N	00	N
75	20240517	151122	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	85400	-2800	5	-3.17	7315212800	85144	46.10	88200	88500	85100	114600	61800	88200	85915.61	0.78	0	9175	96666	92432	90266	86032	83866	91350	84950	32	26400	500	54680	100	1	6197730	5293	-406.67	14.13	12	1.37	-210.00	6044.00	131000	20240419	-34.81	22400	20231113	281.25	131000	-34.81	20240419	25500	234.90	20240118	131000	-34.81	20240419	22400	281.25	20231113	2.24	N	389020	500	32 억		48627	N	N	0	N	00	N
76	20240517	141111	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	85700	-2500	5	-2.83	6812923700	79274	42.92	88200	88500	85100	114600	61800	88200	85941.29	0.78	0	8311	96666	92432	90266	86032	83866	91350	84950	32	26400	500	54680	100	1	6197730	5311	-408.10	14.18	12	1.28	-210.00	6044.00	131000	20240419	-34.58	22400	20231113	282.59	131000	-34.58	20240419	25500	236.08	20240118	131000	-34.58	20240419	22400	282.59	20231113	2.24	N	389020	500	32 억		48627	N	N	0	N	00	N
77	20240517	131104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86200	-2000	5	-2.27	6374122400	74168	40.16	88200	88500	85100	114600	61800	88200	85941.50	0.78	0	8583	96666	92432	90266	86032	83866	91350	84950	32	26400	500	54680	100	1	6197730	5342	-410.48	14.26	12	1.20	-210.00	6044.00	131000	20240419	-34.20	22400	20231113	284.82	131000	-34.20	20240419	25500	238.04	20240118	131000	-34.20	20240419	22400	284.82	20231113	2.24	N	389020	500	32 억		48627	N	N	0	N	00	N
78	20240517	121104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	85600	-2600	5	-2.95	5658610500	65851	35.65	88200	88500	85100	114600	61800	88200	85930.31	0.78	0	8038	96666	92432	90266	86032	83866	91350	84950	32	26400	500	54680	100	1	6197730	5305	-407.62	14.16	12	1.06	-210.00	6044.00	131000	20240419	-34.66	22400	20231113	282.14	131000	-34.66	20240419	25500	235.69	20240118	131000	-34.66	20240419	22400	282.14	20231113	2.24	N	389020	500	32 억		48627	N	N	0	N	00	N
79	20240517	111104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	85600	-2600	5	-2.95	5155730800	59963	32.46	88200	88500	85100	114600	61800	88200	85981.65	0.78	0	7253	96666	92432	90266	86032	83866	91350	84950	32	26400	500	54680	100	1	6197730	5305	-407.62	14.16	12	0.97	-210.00	6044.00	131000	20240419	-34.66	22400	20231113	282.14	131000	-34.66	20240419	25500	235.69	20240118	131000	-34.66	20240419	22400	282.14	20231113	2.24	N	389020	500	32 억		48627	N	N	0	N	00	N
80	20240517	101057	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	85700	-2500	5	-2.83	4167567300	48417	26.21	88200	88500	85100	114600	61800	88200	86076.27	0.78	0	7155	96666	92432	90266	86032	83866	91350	84950	32	26400	500	54680	100	1	6197730	5311	-408.10	14.18	12	0.78	-210.00	6044.00	131000	20240419	-34.58	22400	20231113	282.59	131000	-34.58	20240419	25500	236.08	20240118	131000	-34.58	20240419	22400	282.59	20231113	2.24	N	389020	500	32 억		48627	N	N	0	N	00	N
81	20240517	091105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86300	-1900	5	-2.15	1340694000	15494	8.39	88200	88500	85700	114600	61800	88200	86529.24	0.78	0	1393	96666	92432	90266	86032	83866	91350	84950	32	26400	500	54680	100	1	6197730	5349	-410.95	14.28	12	0.25	-210.00	6044.00	131000	20240419	-34.12	22400	20231113	285.27	131000	-34.12	20240419	25500	238.43	20240118	131000	-34.12	20240419	22400	285.27	20231113	2.24	N	389020	500	32 억		48627	N	N	0	N	00	N
82	20240516	161055	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88200	-2000	5	-2.22	16730807200	182262	120.36	93100	94500	88100	117200	63200	90200	91804.73	1.08	0	-18402	94933	92566	90433	88066	85933	91500	87000	32	27000	500	55920	100	1	6197730	5466	-420.00	14.59	12	2.94	-210.00	6044.00	131000	20240419	-32.67	22400	20231113	293.75	131000	-32.67	20240419	25500	245.88	20240118	131000	-32.67	20240419	22400	293.75	20231113	2.17	N	389020	500	32 억		67025	N	N	0	N	00	N
83	20240516	151053	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88200	-2000	5	-2.22	15991817700	173886	114.83	93100	94500	88200	117200	63200	90200	91970.19	1.08	0	-17873	94933	92566	90433	88066	85933	91500	87000	32	27000	500	55920	100	1	6197730	5466	-420.00	14.59	12	2.81	-210.00	6044.00	131000	20240419	-32.67	22400	20231113	293.75	131000	-32.67	20240419	25500	245.88	20240118	131000	-32.67	20240419	22400	293.75	20231113	2.17	N	389020	500	32 억		67025	N	N	0	N	00	N
84	20240516	141101	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	90600	400	2	0.44	12990594200	140321	92.66	93100	94500	90500	117200	63200	90200	92582.60	1.08	0	-3933	94933	92566	90433	88066	85933	91500	87000	32	27000	500	55920	100	1	6197730	5615	-431.43	14.99	12	2.26	-210.00	6044.00	131000	20240419	-30.84	22400	20231113	304.46	131000	-30.84	20240419	25500	255.29	20240118	131000	-30.84	20240419	22400	304.46	20231113	2.17	N	389020	500	32 억		67025	N	N	0	N	00	N
85	20240516	131054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	91100	900	2	1.00	12050250900	129979	85.83	93100	94500	90900	117200	63200	90200	92714.81	1.08	0	-39	94933	92566	90433	88066	85933	91500	87000	32	27000	500	55920	100	1	6197730	5646	-433.81	15.07	12	2.10	-210.00	6044.00	131000	20240419	-30.46	22400	20231113	306.70	131000	-30.46	20240419	25500	257.25	20240118	131000	-30.46	20240419	22400	306.70	20231113	2.17	N	389020	500	32 억		67025	N	N	0	N	00	N
86	20240516	121051	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	91700	1500	2	1.66	10929479900	117691	77.72	93100	94500	91200	117200	63200	90200	92872.46	1.08	0	4621	94933	92566	90433	88066	85933	91500	87000	32	27000	500	55920	100	1	6197730	5683	-436.67	15.17	12	1.90	-210.00	6044.00	131000	20240419	-30.00	22400	20231113	309.38	131000	-30.00	20240419	25500	259.61	20240118	131000	-30.00	20240419	22400	309.38	20231113	2.17	N	389020	500	32 억		67025	N	N	0	N	00	N
87	20240516	111050	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	92300	2100	2	2.33	9902316900	106478	70.31	93100	94500	91200	117200	63200	90200	93006.33	1.08	0	7057	94933	92566	90433	88066	85933	91500	87000	32	27000	500	55920	100	1	6197730	5721	-439.52	15.27	12	1.72	-210.00	6044.00	131000	20240419	-29.54	22400	20231113	312.05	131000	-29.54	20240419	25500	261.96	20240118	131000	-29.54	20240419	22400	312.05	20231113	2.17	N	389020	500	32 억		67025	N	N	0	N	00	N
88	20240516	101054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	92600	2400	2	2.66	8709320600	93558	61.78	93100	94500	91200	117200	63200	90200	93099.02	1.08	0	9327	94933	92566	90433	88066	85933	91500	87000	32	27000	500	55920	100	1	6197730	5739	-440.95	15.32	12	1.51	-210.00	6044.00	131000	20240419	-29.31	22400	20231113	313.39	131000	-29.31	20240419	25500	263.14	20240118	131000	-29.31	20240419	22400	313.39	20231113	2.17	N	389020	500	32 억		67025	N	N	0	N	00	N
89	20240516	091054	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	92200	2000	2	2.22	3365515000	36181	23.89	93100	94000	92200	117200	63200	90200	93041.55	1.08	0	3771	94933	92566	90433	88066	85933	91500	87000	32	27000	500	55920	100	1	6197730	5714	-439.05	15.25	12	0.58	-210.00	6044.00	131000	20240419	-29.62	22400	20231113	311.61	131000	-29.62	20240419	25500	261.57	20240118	131000	-29.62	20240419	22400	311.61	20231113	2.17	N	389020	500	32 억		67025	N	N	0	N	00	N
90	20240514	161106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	90200	-600	5	-0.66	13531904200	149364	48.91	91500	92800	88300	118000	63600	90800	90597.42	1.21	0	-7753	96400	93600	89700	86900	83000	95000	88300	32	27200	500	56290	100	1	6197730	5590	-429.52	14.92	12	2.41	-210.00	6044.00	131000	20240419	-31.15	22400	20231113	302.68	131000	-31.15	20240419	25500	253.73	20240118	131000	-31.15	20240419	22400	302.68	20231113	2.13	N	389020	500	32 억		74735	N	N	0	N	00	N
91	20240514	151109	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	90400	-400	5	-0.44	13026285200	143764	47.08	91500	92800	88300	118000	63600	90800	90608.65	1.21	0	-8152	96400	93600	89700	86900	83000	95000	88300	32	27200	500	56290	100	1	6197730	5603	-430.48	14.96	12	2.32	-210.00	6044.00	131000	20240419	-30.99	22400	20231113	303.57	131000	-30.99	20240419	25500	254.51	20240118	131000	-30.99	20240419	22400	303.57	20231113	2.13	N	389020	500	32 억		74735	N	N	0	N	00	N
92	20240514	141109	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88900	-1900	5	-2.09	11355999500	125262	41.02	91500	92800	88300	118000	63600	90800	90657.84	1.21	0	-9342	96400	93600	89700	86900	83000	95000	88300	32	27200	500	56290	100	1	6197730	5510	-423.33	14.71	12	2.02	-210.00	6044.00	131000	20240419	-32.14	22400	20231113	296.88	131000	-32.14	20240419	25500	248.63	20240118	131000	-32.14	20240419	22400	296.88	20231113	2.13	N	389020	500	32 억		74735	N	N	0	N	00	N
93	20240514	131110	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88600	-2200	5	-2.42	10409558600	114588	37.52	91500	92800	88500	118000	63600	90800	90843.40	1.21	0	-7158	96400	93600	89700	86900	83000	95000	88300	32	27200	500	56290	100	1	6197730	5491	-421.90	14.66	12	1.85	-210.00	6044.00	131000	20240419	-32.37	22400	20231113	295.54	131000	-32.37	20240419	25500	247.45	20240118	131000	-32.37	20240419	22400	295.54	20231113	2.13	N	389020	500	32 억		74735	N	N	0	N	00	N
94	20240514	121105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	89900	-900	5	-0.99	8909207300	97739	32.00	91500	92800	89400	118000	63600	90800	91153.47	1.21	0	-6666	96400	93600	89700	86900	83000	95000	88300	32	27200	500	56290	100	1	6197730	5572	-428.10	14.87	12	1.58	-210.00	6044.00	131000	20240419	-31.37	22400	20231113	301.34	131000	-31.37	20240419	25500	252.55	20240118	131000	-31.37	20240419	22400	301.34	20231113	2.13	N	389020	500	32 억		74735	N	N	0	N	00	N
95	20240514	111107	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	90700	-100	5	-0.11	7327861300	80203	26.26	91500	92800	90000	118000	63600	90800	91367.26	1.21	0	-3647	96400	93600	89700	86900	83000	95000	88300	32	27200	500	56290	100	1	6197730	5621	-431.90	15.01	12	1.29	-210.00	6044.00	131000	20240419	-30.76	22400	20231113	304.91	131000	-30.76	20240419	25500	255.69	20240118	131000	-30.76	20240419	22400	304.91	20231113	2.13	N	389020	500	32 억		74735	N	N	0	N	00	N
96	20240514	101104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	92300	1500	2	1.65	5538077800	60565	19.83	91500	92800	90000	118000	63600	90800	91441.48	1.21	0	-964	96400	93600	89700	86900	83000	95000	88300	32	27200	500	56290	100	1	6197730	5721	-439.52	15.27	12	0.98	-210.00	6044.00	131000	20240419	-29.54	22400	20231113	312.05	131000	-29.54	20240419	25500	261.96	20240118	131000	-29.54	20240419	22400	312.05	20231113	2.13	N	389020	500	32 억		74735	N	N	0	N	00	N
97	20240514	091106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	91000	200	2	0.22	1823470700	20054	6.57	91500	92000	90000	118000	63600	90800	90928.79	1.21	0	-2497	96400	93600	89700	86900	83000	95000	88300	32	27200	500	56290	100	1	6197730	5640	-433.33	15.06	12	0.32	-210.00	6044.00	131000	20240419	-30.53	22400	20231113	306.25	131000	-30.53	20240419	25500	256.86	20240118	131000	-30.53	20240419	22400	306.25	20231113	2.13	N	389020	500	32 억		74735	N	N	0	N	00	N
98	20240513	161104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	90800	5700	2	6.70	26831185300	301161	181.53	87600	92500	85800	110600	59600	85100	89090.39	1.43	0	-13662	91100	88100	86500	83500	81900	87300	82700	32	25500	500	52760	100	1	6197730	5628	-432.38	15.02	12	4.86	-210.00	6044.00	131000	20240419	-30.69	22400	20231113	305.36	131000	-30.69	20240419	25500	256.08	20240118	131000	-30.69	20240419	22400	305.36	20231113	2.13	N	389020	500	32 억		88780	N	N	0	N	00	N
99	20240513	151106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	91000	5900	2	6.93	25749980900	289252	174.35	87600	92500	85800	110600	59600	85100	89022.65	1.43	0	-11247	91100	88100	86500	83500	81900	87300	82700	32	25500	500	52760	100	1	6197730	5640	-433.33	15.06	12	4.67	-210.00	6044.00	131000	20240419	-30.53	22400	20231113	306.25	131000	-30.53	20240419	25500	256.86	20240118	131000	-30.53	20240419	22400	306.25	20231113	2.13	N	389020	500	32 억		88780	N	N	0	N	00	N
100	20240513	141106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88100	3000	2	3.53	18898833900	213882	128.92	87600	90600	85800	110600	59600	85100	88361.03	1.43	0	-13927	91100	88100	86500	83500	81900	87300	82700	32	25500	500	52760	100	1	6197730	5460	-419.52	14.58	12	3.45	-210.00	6044.00	131000	20240419	-32.75	22400	20231113	293.30	131000	-32.75	20240419	25500	245.49	20240118	131000	-32.75	20240419	22400	293.30	20231113	2.13	N	389020	500	32 억		88780	N	N	0	N	00	N
101	20240513	131101	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	87600	2500	2	2.94	17981832600	203467	122.64	87600	90600	85800	110600	59600	85100	88377.15	1.43	0	-13991	91100	88100	86500	83500	81900	87300	82700	32	25500	500	52760	100	1	6197730	5429	-417.14	14.49	12	3.28	-210.00	6044.00	131000	20240419	-33.13	22400	20231113	291.07	131000	-33.13	20240419	25500	243.53	20240118	131000	-33.13	20240419	22400	291.07	20231113	2.13	N	389020	500	32 억		88780	N	N	0	N	00	N
102	20240513	121104	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88500	3400	2	4.00	16855293800	190695	114.94	87600	90600	85800	110600	59600	85100	88388.76	1.43	0	-14038	91100	88100	86500	83500	81900	87300	82700	32	25500	500	52760	100	1	6197730	5485	-421.43	14.64	12	3.08	-210.00	6044.00	131000	20240419	-32.44	22400	20231113	295.09	131000	-32.44	20240419	25500	247.06	20240118	131000	-32.44	20240419	22400	295.09	20231113	2.13	N	389020	500	32 억		88780	N	N	0	N	00	N
103	20240513	111103	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88600	3500	2	4.11	11677766500	132944	80.13	87600	90100	85800	110600	59600	85100	87839.74	1.43	0	-5735	91100	88100	86500	83500	81900	87300	82700	32	25500	500	52760	100	1	6197730	5491	-421.90	14.66	12	2.15	-210.00	6044.00	131000	20240419	-32.37	22400	20231113	295.54	131000	-32.37	20240419	25500	247.45	20240118	131000	-32.37	20240419	22400	295.54	20231113	2.13	N	389020	500	32 억		88780	N	N	0	N	00	N
104	20240513	101102	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88100	3000	2	3.53	9689022800	110283	66.47	87600	90100	85800	110600	59600	85100	87856.00	1.43	0	-7847	91100	88100	86500	83500	81900	87300	82700	32	25500	500	52760	100	1	6197730	5460	-419.52	14.58	12	1.78	-210.00	6044.00	131000	20240419	-32.75	22400	20231113	293.30	131000	-32.75	20240419	25500	245.49	20240118	131000	-32.75	20240419	22400	293.30	20231113	2.13	N	389020	500	32 억		88780	N	N	0	N	00	N
105	20240513	091105	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86300	1200	2	1.41	6019206500	68168	41.09	87600	90100	86300	110600	59600	85100	88299.59	1.43	0	-8429	91100	88100	86500	83500	81900	87300	82700	32	25500	500	52760	100	1	6197730	5349	-410.95	14.28	12	1.10	-210.00	6044.00	131000	20240419	-34.12	22400	20231113	285.27	131000	-34.12	20240419	25500	238.43	20240118	131000	-34.12	20240419	22400	285.27	20231113	2.13	N	389020	500	32 억		88780	N	N	0	N	00	N
106	20240510	161032	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	85100	-4000	5	-4.49	13866182800	160878	77.22	88200	89500	84900	115800	62400	89100	86189.42	1.15	0	17998	97033	93066	89733	85766	82433	91400	84100	32	26700	500	55240	100	1	6197730	5274	-405.24	14.08	12	2.60	-210.00	6044.00	131000	20240419	-35.04	22400	20231113	279.91	131000	-35.04	20240419	25500	233.73	20240118	131000	-35.04	20240419	22400	279.91	20231113	2.13	N	389020	500	32 억		71425	N	N	0	N	00	N
107	20240510	151041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	85300	-3800	5	-4.26	12981066200	150481	72.23	88200	89500	84900	115800	62400	89100	86261.54	1.15	0	17153	97033	93066	89733	85766	82433	91400	84100	32	26700	500	55240	100	1	6197730	5287	-406.19	14.11	12	2.43	-210.00	6044.00	131000	20240419	-34.89	22400	20231113	280.80	131000	-34.89	20240419	25500	234.51	20240118	131000	-34.89	20240419	22400	280.80	20231113	2.13	N	389020	500	32 억		71425	N	N	0	N	00	N
108	20240510	141044	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	85700	-3400	5	-3.82	10731250400	124086	59.56	88200	89500	85300	115800	62400	89100	86479.81	1.15	0	16215	97033	93066	89733	85766	82433	91400	84100	32	26700	500	55240	100	1	6197730	5311	-408.10	14.18	12	2.00	-210.00	6044.00	131000	20240419	-34.58	22400	20231113	282.59	131000	-34.58	20240419	25500	236.08	20240118	131000	-34.58	20240419	22400	282.59	20231113	2.13	N	389020	500	32 억		71425	N	N	0	N	00	N
109	20240510	131033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86200	-2900	5	-3.25	9403305200	108586	52.12	88200	89500	85400	115800	62400	89100	86594.98	1.15	0	14020	97033	93066	89733	85766	82433	91400	84100	32	26700	500	55240	100	1	6197730	5342	-410.48	14.26	12	1.75	-210.00	6044.00	131000	20240419	-34.20	22400	20231113	284.82	131000	-34.20	20240419	25500	238.04	20240118	131000	-34.20	20240419	22400	284.82	20231113	2.13	N	389020	500	32 억		71425	N	N	0	N	00	N
110	20240510	121029	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86600	-2500	5	-2.81	8335399200	96183	46.17	88200	89500	85400	115800	62400	89100	86658.80	1.15	0	12810	97033	93066	89733	85766	82433	91400	84100	32	26700	500	55240	100	1	6197730	5367	-412.38	14.33	12	1.55	-210.00	6044.00	131000	20240419	-33.89	22400	20231113	286.61	131000	-33.89	20240419	25500	239.61	20240118	131000	-33.89	20240419	22400	286.61	20231113	2.13	N	389020	500	32 억		71425	N	N	0	N	00	N
111	20240510	111035	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86400	-2700	5	-3.03	7589948600	87571	42.03	88200	89500	85400	115800	62400	89100	86668.58	1.15	0	14784	97033	93066	89733	85766	82433	91400	84100	32	26700	500	55240	100	1	6197730	5355	-411.43	14.30	12	1.41	-210.00	6044.00	131000	20240419	-34.05	22400	20231113	285.71	131000	-34.05	20240419	25500	238.82	20240118	131000	-34.05	20240419	22400	285.71	20231113	2.13	N	389020	500	32 억		71425	N	N	0	N	00	N
112	20240510	101033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	86000	-3100	5	-3.48	6044586900	69672	33.44	88200	89500	85400	115800	62400	89100	86753.69	1.15	0	13115	97033	93066	89733	85766	82433	91400	84100	32	26700	500	55240	100	1	6197730	5330	-409.52	14.23	12	1.12	-210.00	6044.00	131000	20240419	-34.35	22400	20231113	283.93	131000	-34.35	20240419	25500	237.25	20240118	131000	-34.35	20240419	22400	283.93	20231113	2.13	N	389020	500	32 억		71425	N	N	0	N	00	N
113	20240510	091037	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88100	-1000	5	-1.12	754921700	8544	4.10	88200	89500	87700	115800	62400	89100	88346.27	1.15	0	-1079	97033	93066	89733	85766	82433	91400	84100	32	26700	500	55240	100	1	6197730	5460	-419.52	14.58	12	0.14	-210.00	6044.00	131000	20240419	-32.75	22400	20231113	293.30	131000	-32.75	20240419	25500	245.49	20240118	131000	-32.75	20240419	22400	293.30	20231113	2.13	N	389020	500	32 억		71425	N	N	0	N	00	N
114	20240509	161056	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	89100	-2900	5	-3.15	18461773200	205650	175.90	93100	93700	86400	119600	64400	92000	89773.85	1.12	0	553	95600	93800	91900	90100	88200	93850	90150	32	27600	500	57040	100	1	6197730	5522	-424.29	14.74	12	3.32	-210.00	6044.00	131000	20240419	-31.98	22400	20231113	297.77	131000	-31.98	20240419	25500	249.41	20240118	131000	-31.98	20240419	22400	297.77	20231113	2.09	N	389020	500	32 억		69338	N	N	0	N	00	N
115	20240509	151052	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88100	-3900	5	-4.24	17772266300	197870	169.24	93100	93700	86400	119600	64400	92000	89817.85	1.12	0	-221	95600	93800	91900	90100	88200	93850	90150	32	27600	500	57040	100	1	6197730	5460	-419.52	14.58	12	3.19	-210.00	6044.00	131000	20240419	-32.75	22400	20231113	293.30	131000	-32.75	20240419	25500	245.49	20240118	131000	-32.75	20240419	22400	293.30	20231113	2.09	N	389020	500	32 억		69338	N	N	0	N	00	N
116	20240509	140933	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	88600	-3400	5	-3.70	12525953300	137963	118.00	93100	93700	88500	119600	64400	92000	90792.09	1.12	0	-11515	95600	93800	91900	90100	88200	93850	90150	32	27600	500	57040	100	1	6197730	5491	-421.90	14.66	12	2.23	-210.00	6044.00	131000	20240419	-32.37	22400	20231113	295.54	131000	-32.37	20240419	25500	247.45	20240118	131000	-32.37	20240419	22400	295.54	20231113	2.09	N	389020	500	32 억		69338	N	N	0	N	00	N
117	20240509	131036	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	89900	-2100	5	-2.28	10128942200	111087	95.02	93100	93700	89200	119600	64400	92000	91180.24	1.12	0	-12567	95600	93800	91900	90100	88200	93850	90150	32	27600	500	57040	100	1	6197730	5572	-428.10	14.87	12	1.79	-210.00	6044.00	131000	20240419	-31.37	22400	20231113	301.34	131000	-31.37	20240419	25500	252.55	20240118	131000	-31.37	20240419	22400	301.34	20231113	2.09	N	389020	500	32 억		69338	N	N	0	N	00	N
118	20240509	121031	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	89400	-2600	5	-2.83	9009711700	98624	84.36	93100	93700	89200	119600	64400	92000	91354.12	1.12	0	-11480	95600	93800	91900	90100	88200	93850	90150	32	27600	500	57040	100	1	6197730	5541	-425.71	14.79	12	1.59	-210.00	6044.00	131000	20240419	-31.76	22400	20231113	299.11	131000	-31.76	20240419	25500	250.59	20240118	131000	-31.76	20240419	22400	299.11	20231113	2.09	N	389020	500	32 억		69338	N	N	0	N	00	N
119	20240509	111017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	90800	-1200	5	-1.30	6377722800	69438	59.39	93100	93700	90700	119600	64400	92000	91847.72	1.12	0	-9574	95600	93800	91900	90100	88200	93850	90150	32	27600	500	57040	100	1	6197730	5628	-432.38	15.02	12	1.12	-210.00	6044.00	131000	20240419	-30.69	22400	20231113	305.36	131000	-30.69	20240419	25500	256.08	20240118	131000	-30.69	20240419	22400	305.36	20231113	2.09	N	389020	500	32 억		69338	N	N	0	N	00	N
120	20240509	101021	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	91300	-700	5	-0.76	4774550400	51846	44.35	93100	93700	90800	119600	64400	92000	92091.02	1.12	0	-3936	95600	93800	91900	90100	88200	93850	90150	32	27600	500	57040	100	1	6197730	5659	-434.76	15.11	12	0.84	-210.00	6044.00	131000	20240419	-30.31	22400	20231113	307.59	131000	-30.31	20240419	25500	258.04	20240118	131000	-30.31	20240419	22400	307.59	20231113	2.09	N	389020	500	32 억		69338	N	N	0	N	00	N
121	20240509	091022	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	91500	-500	5	-0.54	1129533300	12304	10.52	93100	93100	90900	119600	64400	92000	91802.06	1.12	0	-2995	95600	93800	91900	90100	88200	93850	90150	32	27600	500	57040	100	1	6197730	5671	-435.71	15.14	12	0.20	-210.00	6044.00	131000	20240419	-30.15	22400	20231113	308.48	131000	-30.15	20240419	25500	258.82	20240118	131000	-30.15	20240419	22400	308.48	20231113	2.09	N	389020	500	32 억		69338	N	N	0	N	00	N
122	20240508	161011	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	92000	-500	5	-0.54	10400601200	113555	62.91	92000	93700	90000	120200	64800	92500	91588.99	1.12	0	9	95433	93966	92033	90566	88633	94200	90800	32	27700	500	57350	100	1	6197730	5702	-438.10	15.22	12	1.83	-210.00	6044.00	131000	20240419	-29.77	22400	20231113	310.71	131000	-29.77	20240419	25500	260.78	20240118	131000	-29.77	20240419	22400	310.71	20231113	2.11	N	389020	500	32 억		69266	N	N	0	N	00	N
123	20240508	151015	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	92600	100	2	0.11	9679265100	105736	58.57	92000	93700	90000	120200	64800	92500	91540.45	1.12	0	1187	95433	93966	92033	90566	88633	94200	90800	32	27700	500	57350	100	1	6197730	5739	-440.95	15.32	12	1.71	-210.00	6044.00	131000	20240419	-29.31	22400	20231113	313.39	131000	-29.31	20240419	25500	263.14	20240118	131000	-29.31	20240419	22400	313.39	20231113	2.11	N	389020	500	32 억		69266	N	N	0	N	00	N
124	20240508	141009	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	92100	-400	5	-0.43	8609179800	94156	52.16	92000	93700	90000	120200	64800	92500	91433.58	1.12	0	2624	95433	93966	92033	90566	88633	94200	90800	32	27700	500	57350	100	1	6197730	5708	-438.57	15.24	12	1.52	-210.00	6044.00	131000	20240419	-29.69	22400	20231113	311.16	131000	-29.69	20240419	25500	261.18	20240118	131000	-29.69	20240419	22400	311.16	20231113	2.11	N	389020	500	32 억		69266	N	N	0	N	00	N
125	20240508	131006	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	91200	-1300	5	-1.41	8161537200	89277	49.46	92000	93700	90000	120200	64800	92500	91416.32	1.12	0	1122	95433	93966	92033	90566	88633	94200	90800	32	27700	500	57350	100	1	6197730	5652	-434.29	15.09	12	1.44	-210.00	6044.00	131000	20240419	-30.38	22400	20231113	307.14	131000	-30.38	20240419	25500	257.65	20240118	131000	-30.38	20240419	22400	307.14	20231113	2.11	N	389020	500	32 억		69266	N	N	0	N	00	N
126	20240508	121005	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	91800	-700	5	-0.76	7504494300	82079	45.47	92000	93700	90000	120200	64800	92500	91428.18	1.12	0	-393	95433	93966	92033	90566	88633	94200	90800	32	27700	500	57350	100	1	6197730	5690	-437.14	15.19	12	1.32	-210.00	6044.00	131000	20240419	-29.92	22400	20231113	309.82	131000	-29.92	20240419	25500	260.00	20240118	131000	-29.92	20240419	22400	309.82	20231113	2.11	N	389020	500	32 억		69266	N	N	0	N	00	N
127	20240508	111046	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	91100	-1400	5	-1.51	6623813600	72453	40.14	92000	93700	90000	120200	64800	92500	91419.98	1.12	0	-2000	95433	93966	92033	90566	88633	94200	90800	32	27700	500	57350	100	1	6197730	5646	-433.81	15.07	12	1.17	-210.00	6044.00	131000	20240419	-30.46	22400	20231113	306.70	131000	-30.46	20240419	25500	257.25	20240118	131000	-30.46	20240419	22400	306.70	20231113	2.11	N	389020	500	32 억		69266	N	N	0	N	00	N
128	20240508	101018	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	90300	-2200	5	-2.38	5650973500	61725	34.19	92000	93700	90000	120200	64800	92500	91548.49	1.12	0	-5466	95433	93966	92033	90566	88633	94200	90800	32	27700	500	57350	100	1	6197730	5597	-430.00	14.94	12	1.00	-210.00	6044.00	131000	20240419	-31.07	22400	20231113	303.12	131000	-31.07	20240419	25500	254.12	20240118	131000	-31.07	20240419	22400	303.12	20231113	2.11	N	389020	500	32 억		69266	N	N	0	N	00	N
129	20240508	091021	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	90900	-1600	5	-1.73	1429900100	15682	8.69	92000	92300	90300	120200	64800	92500	91168.24	1.12	0	-461	95433	93966	92033	90566	88633	94200	90800	32	27700	500	57350	100	1	6197730	5634	-432.86	15.04	12	0.25	-210.00	6044.00	131000	20240419	-30.61	22400	20231113	305.80	131000	-30.61	20240419	25500	256.47	20240118	131000	-30.61	20240419	22400	305.80	20231113	2.11	N	389020	500	32 억		69266	N	N	0	N	00	N
130	20240503	161041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	90600	-4500	5	-4.73	31627404000	346889	137.49	96500	96500	88300	123600	66600	95100	91175.46	0.60	0	29932	103433	99266	96833	92666	90233	98050	91450	32	28500	500	58960	100	1	6197730	5615	-431.43	14.99	12	5.60	-210.00	6044.00	131000	20240419	-30.84	22400	20231113	304.46	131000	-30.84	20240419	25500	255.29	20240118	131000	-30.84	20240419	22400	304.46	20231113	2.11	N	389020	500	32 억		37346	N	N	0	N	00	N
131	20240503	151040	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	89900	-5200	5	-5.47	30470929900	334081	132.41	96500	96500	88300	123600	66600	95100	91208.21	0.60	0	27853	103433	99266	96833	92666	90233	98050	91450	32	28500	500	58960	100	1	6197730	5572	-428.10	14.87	12	5.39	-210.00	6044.00	131000	20240419	-31.37	22400	20231113	301.34	131000	-31.37	20240419	25500	252.55	20240118	131000	-31.37	20240419	22400	301.34	20231113	2.11	N	389020	500	32 억		37346	N	N	0	N	00	N
132	20240503	141042	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	90400	-4700	5	-4.94	28525859600	312534	123.87	96500	96500	88300	123600	66600	95100	91272.82	0.60	0	27960	103433	99266	96833	92666	90233	98050	91450	32	28500	500	58960	100	1	6197730	5603	-430.48	14.96	12	5.04	-210.00	6044.00	131000	20240419	-30.99	22400	20231113	303.57	131000	-30.99	20240419	25500	254.51	20240118	131000	-30.99	20240419	22400	303.57	20231113	2.11	N	389020	500	32 억		37346	N	N	0	N	00	N
133	20240503	131041	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	90800	-4300	5	-4.52	25961067700	284027	112.58	96500	96500	88300	123600	66600	95100	91403.52	0.60	0	25366	103433	99266	96833	92666	90233	98050	91450	32	28500	500	58960	100	1	6197730	5628	-432.38	15.02	12	4.58	-210.00	6044.00	131000	20240419	-30.69	22400	20231113	305.36	131000	-30.69	20240419	25500	256.08	20240118	131000	-30.69	20240419	22400	305.36	20231113	2.11	N	389020	500	32 억		37346	N	N	0	N	00	N
134	20240503	121038	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	91500	-3600	5	-3.79	25003350100	273506	108.41	96500	96500	88300	123600	66600	95100	91417.92	0.60	0	24717	103433	99266	96833	92666	90233	98050	91450	32	28500	500	58960	100	1	6197730	5671	-435.71	15.14	12	4.41	-210.00	6044.00	131000	20240419	-30.15	22400	20231113	308.48	131000	-30.15	20240419	25500	258.82	20240118	131000	-30.15	20240419	22400	308.48	20231113	2.11	N	389020	500	32 억		37346	N	N	0	N	00	N
135	20240503	111038	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	90600	-4500	5	-4.73	21715171500	237633	94.19	96500	96500	88300	123600	66600	95100	91381.13	0.60	0	25613	103433	99266	96833	92666	90233	98050	91450	32	28500	500	58960	100	1	6197730	5615	-431.43	14.99	12	3.83	-210.00	6044.00	131000	20240419	-30.84	22400	20231113	304.46	131000	-30.84	20240419	25500	255.29	20240118	131000	-30.84	20240419	22400	304.46	20231113	2.11	N	389020	500	32 억		37346	N	N	0	N	00	N
136	20240503	101033	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	89500	-5600	5	-5.89	17648660300	192476	76.29	96500	96500	88300	123600	66600	95100	91692.78	0.60	0	27040	103433	99266	96833	92666	90233	98050	91450	32	28500	500	58960	100	1	6197730	5547	-426.19	14.81	12	3.11	-210.00	6044.00	131000	20240419	-31.68	22400	20231113	299.55	131000	-31.68	20240419	25500	250.98	20240118	131000	-31.68	20240419	22400	299.55	20231113	2.11	N	389020	500	32 억		37346	N	N	0	N	00	N
137	20240503	091030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	94200	-900	5	-0.95	3482805700	36836	14.60	96500	96500	93200	123600	66600	95100	94548.97	0.60	0	6772	103433	99266	96833	92666	90233	98050	91450	32	28500	500	58960	100	1	6197730	5838	-448.57	15.59	12	0.59	-210.00	6044.00	131000	20240419	-28.09	22400	20231113	320.54	131000	-28.09	20240419	25500	269.41	20240118	131000	-28.09	20240419	22400	320.54	20231113	2.11	N	389020	500	32 억		37346	N	N	0	N	00	N
138	20240502	161023	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	95100	-6900	5	-6.76	23801598700	245778	191.42	99400	101000	94400	132600	71400	102000	96843.01	0.38	0	13555	108533	105266	103333	100066	98133	104300	99100	32	30600	500	63240	100	1	6197730	5894	-452.86	15.73	12	3.97	-210.00	6044.00	131000	20240419	-27.40	22400	20231113	324.55	131000	-27.40	20240419	25500	272.94	20240118	131000	-27.40	20240419	22400	324.55	20231113	2.08	N	389020	500	32 억		23761	N	N	0	N	00	N
139	20240502	151030	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	94500	-7500	5	-7.35	22336758400	230333	179.39	99400	101000	94400	132600	71400	102000	96975.15	0.38	0	11128	108533	105266	103333	100066	98133	104300	99100	32	30600	500	63240	100	1	6197730	5857	-450.00	15.64	12	3.72	-210.00	6044.00	131000	20240419	-27.86	22400	20231113	321.88	131000	-27.86	20240419	25500	270.59	20240118	131000	-27.86	20240419	22400	321.88	20231113	2.08	N	389020	500	32 억		23761	N	N	0	N	00	N
140	20240502	141025	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	95400	-6600	5	-6.47	18212608200	186926	145.58	99400	101000	94700	132600	71400	102000	97431.30	0.38	0	1659	108533	105266	103333	100066	98133	104300	99100	32	30600	500	63240	100	1	6197730	5913	-454.29	15.78	12	3.02	-210.00	6044.00	131000	20240419	-27.18	22400	20231113	325.89	131000	-27.18	20240419	25500	274.12	20240118	131000	-27.18	20240419	22400	325.89	20231113	2.08	N	389020	500	32 억		23761	N	N	0	N	00	N
141	20240502	131020	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	96700	-5300	5	-5.20	14204851900	145140	113.04	99400	101000	96100	132600	71400	102000	97868.98	0.38	0	4233	108533	105266	103333	100066	98133	104300	99100	32	30600	500	63240	100	1	6197730	5993	-460.48	16.00	12	2.34	-210.00	6044.00	131000	20240419	-26.18	22400	20231113	331.70	131000	-26.18	20240419	25500	279.22	20240118	131000	-26.18	20240419	22400	331.70	20231113	2.08	N	389020	500	32 억		23761	N	N	0	N	00	N
142	20240502	121019	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	97100	-4900	5	-4.80	12594191700	128614	100.17	99400	101000	96100	132600	71400	102000	97921.26	0.38	0	6300	108533	105266	103333	100066	98133	104300	99100	32	30600	500	63240	100	1	6197730	6018	-462.38	16.07	12	2.08	-210.00	6044.00	131000	20240419	-25.88	22400	20231113	333.48	131000	-25.88	20240419	25500	280.78	20240118	131000	-25.88	20240419	22400	333.48	20231113	2.08	N	389020	500	32 억		23761	N	N	0	N	00	N
143	20240502	111017	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	96900	-5100	5	-5.00	11314680200	115398	89.88	99400	101000	96100	132600	71400	102000	98047.96	0.38	0	5371	108533	105266	103333	100066	98133	104300	99100	32	30600	500	63240	100	1	6197730	6006	-461.43	16.03	12	1.86	-210.00	6044.00	131000	20240419	-26.03	22400	20231113	332.59	131000	-26.03	20240419	25500	280.00	20240118	131000	-26.03	20240419	22400	332.59	20231113	2.08	N	389020	500	32 억		23761	N	N	0	N	00	N
144	20240502	101016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	98800	-3200	5	-3.14	7646093000	77636	60.47	99400	101000	97000	132600	71400	102000	98484.81	0.38	0	7116	108533	105266	103333	100066	98133	104300	99100	32	30600	500	63240	100	1	6197730	6123	-470.48	16.35	12	1.25	-210.00	6044.00	131000	20240419	-24.58	22400	20231113	341.07	131000	-24.58	20240419	25500	287.45	20240118	131000	-24.58	20240419	22400	341.07	20231113	2.08	N	389020	500	32 억		23761	N	N	0	N	00	N
145	20240502	091014	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	98700	-3300	5	-3.24	2685070900	27050	21.07	99400	101000	98300	132600	71400	102000	99259.60	0.38	0	3593	108533	105266	103333	100066	98133	104300	99100	32	30600	500	63240	100	1	6197730	6117	-470.00	16.33	12	0.44	-210.00	6044.00	131000	20240419	-24.66	22400	20231113	340.62	131000	-24.66	20240419	25500	287.06	20240118	131000	-24.66	20240419	22400	340.62	20231113	2.08	N	389020	500	32 억		23761	N	N	0	N	00	N