KissMeData/078890/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	160700	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5840	-90	5	-1.52	782253480	134380	76.66	5900	5950	5740	7700	4160	5930	5821.16	3.86	0	1197	6123	6026	5943	5846	5763	5985	5805	87	1770	500	4260	10	1	17410157	1017	-5.79	0.55	12	0.77	-1008.00	10687.00	8278	20230927	-29.45	4517	20231219	29.29	8200	-28.78	20240219	4730	23.47	20240103	8430	-30.72	20230927	4600	26.96	20231219	4.10	N	078890	500	87 억		672178	N	N	10	N	00	N
3	20240531	150655	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5820	-110	5	-1.85	655821190	112488	64.17	5900	5950	5770	7700	4160	5930	5830.10	3.86	0	340	6123	6026	5943	5846	5763	5985	5805	87	1770	500	4260	10	1	17410157	1013	-5.77	0.54	12	0.65	-1008.00	10687.00	8278	20230927	-29.69	4517	20231219	28.85	8200	-29.02	20240219	4730	23.04	20240103	8430	-30.96	20230927	4600	26.52	20231219	4.10	N	078890	500	87 억		672178	N	N	4	N	00	N
4	20240531	140656	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5820	-110	5	-1.85	545629760	93524	53.35	5900	5950	5770	7700	4160	5930	5834.06	3.86	0	1558	6123	6026	5943	5846	5763	5985	5805	87	1770	500	4260	10	1	17410157	1013	-5.77	0.54	12	0.54	-1008.00	10687.00	8278	20230927	-29.69	4517	20231219	28.85	8200	-29.02	20240219	4730	23.04	20240103	8430	-30.96	20230927	4600	26.52	20231219	4.10	N	078890	500	87 억		672178	N	N	4	N	00	N
5	20240531	130701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5820	-110	5	-1.85	513095100	87920	50.16	5900	5950	5770	7700	4160	5930	5835.87	3.86	0	1814	6123	6026	5943	5846	5763	5985	5805	87	1770	500	4260	10	1	17410157	1013	-5.77	0.54	12	0.50	-1008.00	10687.00	8278	20230927	-29.69	4517	20231219	28.85	8200	-29.02	20240219	4730	23.04	20240103	8430	-30.96	20230927	4600	26.52	20231219	4.10	N	078890	500	87 억		672178	N	N	4	N	00	N
6	20240531	120704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5830	-100	5	-1.69	483484840	82832	47.25	5900	5950	5770	7700	4160	5930	5836.87	3.86	0	4502	6123	6026	5943	5846	5763	5985	5805	87	1770	500	4260	10	1	17410157	1015	-5.78	0.55	12	0.48	-1008.00	10687.00	8278	20230927	-29.57	4517	20231219	29.07	8200	-28.90	20240219	4730	23.26	20240103	8430	-30.84	20230927	4600	26.74	20231219	4.10	N	078890	500	87 억		672178	N	N	4	N	00	N
7	20240531	110700	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5820	-110	5	-1.85	422570170	72353	41.28	5900	5950	5770	7700	4160	5930	5840.33	3.86	0	4343	6123	6026	5943	5846	5763	5985	5805	87	1770	500	4260	10	1	17410157	1013	-5.77	0.54	12	0.42	-1008.00	10687.00	8278	20230927	-29.69	4517	20231219	28.85	8200	-29.02	20240219	4730	23.04	20240103	8430	-30.96	20230927	4600	26.52	20231219	4.10	N	078890	500	87 억		672178	N	N	4	N	00	N
8	20240531	100702	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5830	-100	5	-1.69	301523690	51475	29.37	5900	5950	5790	7700	4160	5930	5857.60	3.86	0	1528	6123	6026	5943	5846	5763	5985	5805	87	1770	500	4260	10	1	17410157	1015	-5.78	0.55	12	0.30	-1008.00	10687.00	8278	20230927	-29.57	4517	20231219	29.07	8200	-28.90	20240219	4730	23.26	20240103	8430	-30.84	20230927	4600	26.74	20231219	4.10	N	078890	500	87 억		672178	N	N	4	N	00	N
9	20240531	090659	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5900	-30	5	-0.51	37931100	6439	3.67	5900	5930	5860	7700	4160	5930	5890.51	3.86	0	-1010	6123	6026	5943	5846	5763	5985	5805	87	1770	500	4260	10	1	17410157	1027	-5.85	0.55	12	0.04	-1008.00	10687.00	8278	20230927	-28.73	4517	20231219	30.62	8200	-28.05	20240219	4730	24.74	20240103	8430	-30.01	20230927	4600	28.26	20231219	4.10	N	078890	500	87 억		672178	N	N	4	N	00	N
10	20240530	160656	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5930	-110	5	-1.82	1026858750	173396	62.33	6000	6040	5860	7850	4230	6040	5922.01	3.70	0	28605	6246	6142	6066	5962	5886	6105	5925	87	1810	500	4340	10	1	17410157	1032	-5.88	0.55	12	1.00	-1008.00	10687.00	8278	20230927	-28.36	4517	20231219	31.28	8200	-27.68	20240219	4730	25.37	20240103	8430	-29.66	20230927	4600	28.91	20231219	3.89	N	078890	500	87 억		643570	N	N	4	N	00	N
11	20240530	150657	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5900	-140	5	-2.32	960117930	162114	58.27	6000	6040	5860	7850	4230	6040	5922.49	3.70	0	27966	6246	6142	6066	5962	5886	6105	5925	87	1810	500	4340	10	1	17410157	1027	-5.85	0.55	12	0.93	-1008.00	10687.00	8278	20230927	-28.73	4517	20231219	30.62	8200	-28.05	20240219	4730	24.74	20240103	8430	-30.01	20230927	4600	28.26	20231219	3.89	N	078890	500	87 억		643570	N	N	80	N	00	N
12	20240530	140657	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5910	-130	5	-2.15	708033500	119394	42.92	6000	6040	5890	7850	4230	6040	5930.23	3.70	0	23611	6246	6142	6066	5962	5886	6105	5925	87	1810	500	4340	10	1	17410157	1029	-5.86	0.55	12	0.69	-1008.00	10687.00	8278	20230927	-28.61	4517	20231219	30.84	8200	-27.93	20240219	4730	24.95	20240103	8430	-29.89	20230927	4600	28.48	20231219	3.89	N	078890	500	87 억		643570	N	N	80	N	00	N
13	20240530	130658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5930	-110	5	-1.82	631259500	106410	38.25	6000	6040	5890	7850	4230	6040	5932.33	3.70	0	24097	6246	6142	6066	5962	5886	6105	5925	87	1810	500	4340	10	1	17410157	1032	-5.88	0.55	12	0.61	-1008.00	10687.00	8278	20230927	-28.36	4517	20231219	31.28	8200	-27.68	20240219	4730	25.37	20240103	8430	-29.66	20230927	4600	28.91	20231219	3.89	N	078890	500	87 억		643570	N	N	80	N	00	N
14	20240530	120657	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5910	-130	5	-2.15	551832690	92986	33.43	6000	6040	5890	7850	4230	6040	5934.58	3.70	0	15227	6246	6142	6066	5962	5886	6105	5925	87	1810	500	4340	10	1	17410157	1029	-5.86	0.55	12	0.53	-1008.00	10687.00	8278	20230927	-28.61	4517	20231219	30.84	8200	-27.93	20240219	4730	24.95	20240103	8430	-29.89	20230927	4600	28.48	20231219	3.89	N	078890	500	87 억		643570	N	N	80	N	00	N
15	20240530	110657	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	-50	5	-0.83	479479740	80785	29.04	6000	6040	5890	7850	4230	6040	5935.26	3.70	0	12957	6246	6142	6066	5962	5886	6105	5925	87	1810	500	4340	10	1	17410157	1043	-5.94	0.56	12	0.46	-1008.00	10687.00	8278	20230927	-27.64	4517	20231219	32.61	8200	-26.95	20240219	4730	26.64	20240103	8430	-28.94	20230927	4600	30.22	20231219	3.89	N	078890	500	87 억		643570	N	N	80	N	00	N
16	20240530	100658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5900	-140	5	-2.32	374278140	63029	22.66	6000	6040	5890	7850	4230	6040	5938.19	3.70	0	3724	6246	6142	6066	5962	5886	6105	5925	87	1810	500	4340	10	1	17410157	1027	-5.85	0.55	12	0.36	-1008.00	10687.00	8278	20230927	-28.73	4517	20231219	30.62	8200	-28.05	20240219	4730	24.74	20240103	8430	-30.01	20230927	4600	28.26	20231219	3.89	N	078890	500	87 억		643570	N	N	80	N	00	N
17	20240530	090657	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5940	-100	5	-1.66	41392280	6942	2.50	6000	6040	5920	7850	4230	6040	5962.59	3.70	0	-508	6246	6142	6066	5962	5886	6105	5925	87	1810	500	4340	10	1	17410157	1034	-5.89	0.56	12	0.04	-1008.00	10687.00	8278	20230927	-28.24	4517	20231219	31.50	8200	-27.56	20240219	4730	25.58	20240103	8430	-29.54	20230927	4600	29.13	20231219	3.89	N	078890	500	87 억		643570	N	N	80	N	00	N
18	20240529	160651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6040	-130	5	-2.11	1659722320	272912	57.77	6160	6170	5990	8020	4320	6170	6081.42	3.57	0	19575	6416	6292	6226	6102	6036	6260	6070	87	1850	500	4440	10	1	17410157	1052	-5.99	0.57	12	1.57	-1008.00	10687.00	8278	20230927	-27.04	4517	20231219	33.72	8200	-26.34	20240219	4730	27.70	20240103	8430	-28.35	20230927	4600	31.30	20231219	3.50	N	078890	500	87 억		622078	N	N	78	N	00	N
19	20240529	150650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6060	-110	5	-1.78	1542253590	253454	53.65	6160	6170	5990	8020	4320	6170	6084.78	3.57	0	21952	6416	6292	6226	6102	6036	6260	6070	87	1850	500	4440	10	1	17410157	1055	-6.01	0.57	12	1.46	-1008.00	10687.00	8278	20230927	-26.79	4517	20231219	34.16	8200	-26.10	20240219	4730	28.12	20240103	8430	-28.11	20230927	4600	31.74	20231219	3.50	N	078890	500	87 억		622078	N	N	162	N	00	N
20	20240529	140650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6050	-120	5	-1.94	1249219730	204779	43.34	6160	6170	6020	8020	4320	6170	6100.16	3.57	0	13182	6416	6292	6226	6102	6036	6260	6070	87	1850	500	4440	10	1	17410157	1053	-6.00	0.57	12	1.18	-1008.00	10687.00	8278	20230927	-26.91	4517	20231219	33.94	8200	-26.22	20240219	4730	27.91	20240103	8430	-28.23	20230927	4600	31.52	20231219	3.50	N	078890	500	87 억		622078	N	N	162	N	00	N
21	20240529	130652	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6080	-90	5	-1.46	1021210820	167171	35.38	6160	6170	6070	8020	4320	6170	6108.60	3.57	0	27124	6416	6292	6226	6102	6036	6260	6070	87	1850	500	4440	10	1	17410157	1059	-6.03	0.57	12	0.96	-1008.00	10687.00	8278	20230927	-26.55	4517	20231219	34.60	8200	-25.85	20240219	4730	28.54	20240103	8430	-27.88	20230927	4600	32.17	20231219	3.50	N	078890	500	87 억		622078	N	N	162	N	00	N
22	20240529	120655	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6090	-80	5	-1.30	920544260	150628	31.88	6160	6170	6070	8020	4320	6170	6111.18	3.57	0	29899	6416	6292	6226	6102	6036	6260	6070	87	1850	500	4440	10	1	17410157	1060	-6.04	0.57	12	0.87	-1008.00	10687.00	8278	20230927	-26.43	4517	20231219	34.82	8200	-25.73	20240219	4730	28.75	20240103	8430	-27.76	20230927	4600	32.39	20231219	3.50	N	078890	500	87 억		622078	N	N	162	N	00	N
23	20240529	110653	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6140	-30	5	-0.49	812521430	132996	28.15	6160	6170	6070	8020	4320	6170	6109.14	3.57	0	35113	6416	6292	6226	6102	6036	6260	6070	87	1850	500	4440	10	1	17410157	1069	-6.09	0.57	12	0.76	-1008.00	10687.00	8278	20230927	-25.83	4517	20231219	35.93	8200	-25.12	20240219	4730	29.81	20240103	8430	-27.16	20230927	4600	33.48	20231219	3.50	N	078890	500	87 억		622078	N	N	162	N	00	N
24	20240529	100651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6100	-70	5	-1.13	573353120	93817	19.86	6160	6170	6070	8020	4320	6170	6111.08	3.57	0	24096	6416	6292	6226	6102	6036	6260	6070	87	1850	500	4440	10	1	17410157	1062	-6.05	0.57	12	0.54	-1008.00	10687.00	8278	20230927	-26.31	4517	20231219	35.05	8200	-25.61	20240219	4730	28.96	20240103	8430	-27.64	20230927	4600	32.61	20231219	3.50	N	078890	500	87 억		622078	N	N	162	N	00	N
25	20240529	090648	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6130	-40	5	-0.65	179921800	29395	6.22	6160	6170	6090	8020	4320	6170	6119.98	3.57	0	10053	6416	6292	6226	6102	6036	6260	6070	87	1850	500	4440	10	1	17410157	1067	-6.08	0.57	12	0.17	-1008.00	10687.00	8278	20230927	-25.95	4517	20231219	35.71	8200	-25.24	20240219	4730	29.60	20240103	8430	-27.28	20230927	4600	33.26	20231219	3.50	N	078890	500	87 억		622078	N	N	162	N	00	N
26	20240528	160647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6170	-240	5	-3.74	2851032140	457334	21.78	6310	6350	6160	8330	4490	6410	6231.42	3.25	0	56038	7043	6726	6463	6146	5883	6595	6015	87	1920	500	4610	10	1	17410157	1074	-6.12	0.58	12	2.63	-1008.00	10687.00	8278	20230927	-25.47	4517	20231219	36.60	8200	-24.76	20240219	4730	30.44	20240103	8430	-26.81	20230927	4600	34.13	20231219	3.49	N	078890	500	87 억		565663	N	N	162	N	00	N
27	20240528	150650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6210	-200	5	-3.12	2615788660	419243	19.97	6310	6350	6160	8330	4490	6410	6236.35	3.25	0	50911	7043	6726	6463	6146	5883	6595	6015	87	1920	500	4610	10	1	17410157	1081	-6.16	0.58	12	2.41	-1008.00	10687.00	8278	20230927	-24.98	4517	20231219	37.48	8200	-24.27	20240219	4730	31.29	20240103	8430	-26.33	20230927	4600	35.00	20231219	3.49	N	078890	500	87 억		565663	N	N	84	N	00	N
28	20240528	140651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6200	-210	5	-3.28	2458613680	393893	18.76	6310	6350	6160	8330	4490	6410	6238.72	3.25	0	51029	7043	6726	6463	6146	5883	6595	6015	87	1920	500	4610	10	1	17410157	1079	-6.15	0.58	12	2.26	-1008.00	10687.00	8278	20230927	-25.10	4517	20231219	37.26	8200	-24.39	20240219	4730	31.08	20240103	8430	-26.45	20230927	4600	34.78	20231219	3.49	N	078890	500	87 억		565663	N	N	84	N	00	N
29	20240528	130647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6170	-240	5	-3.74	2196224400	351439	16.74	6310	6350	6170	8330	4490	6410	6245.89	3.25	0	42540	7043	6726	6463	6146	5883	6595	6015	87	1920	500	4610	10	1	17410157	1074	-6.12	0.58	12	2.02	-1008.00	10687.00	8278	20230927	-25.47	4517	20231219	36.60	8200	-24.76	20240219	4730	30.44	20240103	8430	-26.81	20230927	4600	34.13	20231219	3.49	N	078890	500	87 억		565663	N	N	84	N	00	N
30	20240528	120648	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6230	-180	5	-2.81	1854730060	296362	14.12	6310	6350	6200	8330	4490	6410	6254.57	3.25	0	41278	7043	6726	6463	6146	5883	6595	6015	87	1920	500	4610	10	1	17410157	1085	-6.18	0.58	12	1.70	-1008.00	10687.00	8278	20230927	-24.74	4517	20231219	37.92	8200	-24.02	20240219	4730	31.71	20240103	8430	-26.10	20230927	4600	35.43	20231219	3.49	N	078890	500	87 억		565663	N	N	84	N	00	N
31	20240528	110632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6240	-170	5	-2.65	1683325890	268807	12.80	6310	6350	6200	8330	4490	6410	6258.17	3.25	0	38438	7043	6726	6463	6146	5883	6595	6015	87	1920	500	4610	10	1	17410157	1086	-6.19	0.58	12	1.54	-1008.00	10687.00	8278	20230927	-24.62	4517	20231219	38.14	8200	-23.90	20240219	4730	31.92	20240103	8430	-25.98	20230927	4600	35.65	20231219	3.49	N	078890	500	87 억		565663	N	N	84	N	00	N
32	20240528	100648	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6280	-130	5	-2.03	1274511930	203237	9.68	6310	6350	6200	8330	4490	6410	6265.99	3.25	0	34367	7043	6726	6463	6146	5883	6595	6015	87	1920	500	4610	10	1	17410157	1093	-6.23	0.59	12	1.17	-1008.00	10687.00	8278	20230927	-24.14	4517	20231219	39.03	8200	-23.41	20240219	4730	32.77	20240103	8430	-25.50	20230927	4600	36.52	20231219	3.49	N	078890	500	87 억		565663	N	N	84	N	00	N
33	20240528	090650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6300	-110	5	-1.72	373773710	59270	2.82	6310	6350	6260	8330	4490	6410	6292.05	3.25	0	20147	7043	6726	6463	6146	5883	6595	6015	87	1920	500	4610	10	1	17410157	1097	-6.25	0.59	12	0.34	-1008.00	10687.00	8278	20230927	-23.89	4517	20231219	39.47	8200	-23.17	20240219	4730	33.19	20240103	8430	-25.27	20230927	4600	36.96	20231219	3.49	N	078890	500	87 억		565663	N	N	84	N	00	N
34	20240527	160638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6410	60	2	0.94	13504843650	2075404	65.11	6460	6780	6200	8250	4450	6350	6507.60	3.27	0	-7268	7143	6746	6523	6126	5903	6945	6325	87	1900	500	4570	10	1	17410157	1116	-6.36	0.60	12	11.92	-1008.00	10687.00	8278	20230927	-22.57	4517	20231219	41.91	8200	-21.83	20240219	4730	35.52	20240103	8430	-23.96	20230927	4600	39.35	20231219	3.02	N	078890	500	87 억		568466	N	N	84	N	00	N
35	20240527	150649	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6350	0	3	0.00	12781553480	1961419	61.53	6460	6780	6200	8250	4450	6350	6516.62	3.27	0	-20427	7143	6746	6523	6126	5903	6945	6325	87	1900	500	4570	10	1	17410157	1106	-6.30	0.59	12	11.27	-1008.00	10687.00	8278	20230927	-23.29	4517	20231219	40.58	8200	-22.56	20240219	4730	34.25	20240103	8430	-24.67	20230927	4600	38.04	20231219	3.02	N	078890	500	87 억		568466	N	N	113	N	00	N
36	20240527	140647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6360	10	2	0.16	12246937510	1876985	58.88	6460	6780	6200	8250	4450	6350	6524.94	3.27	0	-37807	7143	6746	6523	6126	5903	6945	6325	87	1900	500	4570	10	1	17410157	1107	-6.31	0.60	12	10.78	-1008.00	10687.00	8278	20230927	-23.17	4517	20231219	40.80	8200	-22.44	20240219	4730	34.46	20240103	8430	-24.56	20230927	4600	38.26	20231219	3.02	N	078890	500	87 억		568466	N	N	113	N	00	N
37	20240527	130646	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6460	110	2	1.73	11807901310	1808306	56.73	6460	6780	6200	8250	4450	6350	6529.98	3.27	0	-35601	7143	6746	6523	6126	5903	6945	6325	87	1900	500	4570	10	1	17410157	1125	-6.41	0.60	12	10.39	-1008.00	10687.00	8278	20230927	-21.96	4517	20231219	43.02	8200	-21.22	20240219	4730	36.58	20240103	8430	-23.37	20230927	4600	40.43	20231219	3.02	N	078890	500	87 억		568466	N	N	113	N	00	N
38	20240527	120647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6430	80	2	1.26	11214705260	1715853	53.83	6460	6780	6200	8250	4450	6350	6536.11	3.27	0	-34788	7143	6746	6523	6126	5903	6945	6325	87	1900	500	4570	10	1	17410157	1119	-6.38	0.60	12	9.86	-1008.00	10687.00	8278	20230927	-22.32	4517	20231219	42.35	8200	-21.59	20240219	4730	35.94	20240103	8430	-23.72	20230927	4600	39.78	20231219	3.02	N	078890	500	87 억		568466	N	N	113	N	00	N
39	20240527	110647	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6620	270	2	4.25	2357666910	373191	11.71	6460	6620	6200	8250	4450	6350	6317.45	3.27	0	69157	7143	6746	6523	6126	5903	6945	6325	87	1900	500	4570	10	1	17410157	1153	-6.57	0.62	12	2.14	-1008.00	10687.00	8278	20230927	-20.03	4517	20231219	46.56	8200	-19.27	20240219	4730	39.96	20240103	8430	-21.47	20230927	4600	43.91	20231219	3.02	N	078890	500	87 억		568466	N	N	113	N	00	N
40	20240527	100645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6270	-80	5	-1.26	1286547750	204607	6.42	6460	6490	6200	8250	4450	6350	6287.40	3.27	0	34922	7143	6746	6523	6126	5903	6945	6325	87	1900	500	4570	10	1	17410157	1092	-6.22	0.59	12	1.18	-1008.00	10687.00	8278	20230927	-24.26	4517	20231219	38.81	8200	-23.54	20240219	4730	32.56	20240103	8430	-25.62	20230927	4600	36.30	20231219	3.02	N	078890	500	87 억		568466	N	N	113	N	00	N
41	20240527	090646	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6280	-70	5	-1.10	375516990	59304	1.86	6460	6490	6210	8250	4450	6350	6331.56	3.27	0	-3235	7143	6746	6523	6126	5903	6945	6325	87	1900	500	4570	10	1	17410157	1093	-6.23	0.59	12	0.34	-1008.00	10687.00	8278	20230927	-24.14	4517	20231219	39.03	8200	-23.41	20240219	4730	32.77	20240103	8430	-25.50	20230927	4600	36.52	20231219	3.02	N	078890	500	87 억		568466	N	N	113	N	00	N
42	20240524	160613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6350	-30	5	-0.47	20980322440	3170690	51.70	6300	6920	6300	8290	4470	6380	6617.99	3.11	0	28497	7986	7182	6286	5482	4586	7585	5885	87	1910	500	4590	10	1	17410157	1106	-6.30	0.59	12	18.21	-1008.00	10687.00	8278	20230927	-23.29	4517	20231219	40.58	8200	-22.56	20240219	4730	34.25	20240103	8430	-24.67	20230927	4600	38.04	20231219	3.02	N	078890	500	87 억		540999	N	N	113	N	00	N
43	20240524	150612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6350	-30	5	-0.47	20544423930	3102050	50.58	6300	6920	6300	8290	4470	6380	6623.76	3.11	0	15726	7986	7182	6286	5482	4586	7585	5885	87	1910	500	4590	10	1	17410157	1106	-6.30	0.59	12	17.82	-1008.00	10687.00	8278	20230927	-23.29	4517	20231219	40.58	8200	-22.56	20240219	4730	34.25	20240103	8430	-24.67	20230927	4600	38.04	20231219	3.02	N	078890	500	87 억		540999	N	N	544	N	00	N
44	20240524	140615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6520	140	2	2.19	19762201450	2980124	48.59	6300	6920	6300	8290	4470	6380	6632.31	3.11	0	2588	7986	7182	6286	5482	4586	7585	5885	87	1910	500	4590	10	1	17410157	1135	-6.47	0.61	12	17.12	-1008.00	10687.00	8278	20230927	-21.24	4517	20231219	44.34	8200	-20.49	20240219	4730	37.84	20240103	8430	-22.66	20230927	4600	41.74	20231219	3.02	N	078890	500	87 억		540999	N	N	544	N	00	N
45	20240524	130613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6430	50	2	0.78	18979773410	2859394	46.62	6300	6920	6300	8290	4470	6380	6638.73	3.11	0	-1981	7986	7182	6286	5482	4586	7585	5885	87	1910	500	4590	10	1	17410157	1119	-6.38	0.60	12	16.42	-1008.00	10687.00	8278	20230927	-22.32	4517	20231219	42.35	8200	-21.59	20240219	4730	35.94	20240103	8430	-23.72	20230927	4600	39.78	20231219	3.02	N	078890	500	87 억		540999	N	N	544	N	00	N
46	20240524	120614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6550	170	2	2.66	18023460340	2711319	44.21	6300	6920	6300	8290	4470	6380	6648.63	3.11	0	-2987	7986	7182	6286	5482	4586	7585	5885	87	1910	500	4590	10	1	17410157	1140	-6.50	0.61	12	15.57	-1008.00	10687.00	8278	20230927	-20.87	4517	20231219	45.01	8200	-20.12	20240219	4730	38.48	20240103	8430	-22.30	20230927	4600	42.39	20231219	3.02	N	078890	500	87 억		540999	N	N	544	N	00	N
47	20240524	110612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6530	150	2	2.35	17247516560	2592928	42.28	6300	6920	6300	8290	4470	6380	6652.97	3.11	0	-9161	7986	7182	6286	5482	4586	7585	5885	87	1910	500	4590	10	1	17410157	1137	-6.48	0.61	12	14.89	-1008.00	10687.00	8278	20230927	-21.12	4517	20231219	44.56	8200	-20.37	20240219	4730	38.05	20240103	8430	-22.54	20230927	4600	41.96	20231219	3.02	N	078890	500	87 억		540999	N	N	544	N	00	N
48	20240524	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6500	120	2	1.88	10398992660	1570212	25.60	6300	6920	6300	8290	4470	6380	6624.46	3.11	0	-6822	7986	7182	6286	5482	4586	7585	5885	87	1910	500	4590	10	1	17410157	1132	-6.45	0.61	12	9.02	-1008.00	10687.00	8278	20230927	-21.48	4517	20231219	43.90	8200	-20.73	20240219	4730	37.42	20240103	8430	-22.89	20230927	4600	41.30	20231219	3.02	N	078890	500	87 억		540999	N	N	544	N	00	N
49	20240524	090613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6590	210	2	3.29	4490577610	678034	11.05	6300	6920	6300	8290	4470	6380	6627.14	3.11	0	57526	7986	7182	6286	5482	4586	7585	5885	87	1910	500	4590	10	1	17410157	1147	-6.54	0.62	12	3.89	-1008.00	10687.00	8278	20230927	-20.39	4517	20231219	45.89	8200	-19.63	20240219	4730	39.32	20240103	8430	-21.83	20230927	4600	43.26	20231219	3.02	N	078890	500	87 억		540999	N	N	544	N	00	N
50	20240523	160610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6380	840	2	15.16	37798026980	5721386	10303.42	5540	7090	5390	7200	3880	5540	6607.79	3.54	0	-74522	5640	5590	5530	5480	5420	5615	5505	87	1660	500	3980	10	1	17410157	1111	-6.33	0.60	12	32.86	-1008.00	10687.00	8278	20230927	-22.93	4517	20231219	41.24	8200	-22.20	20240219	4730	34.88	20240103	8430	-24.32	20230927	4600	38.70	20231219	3.07	N	078890	500	87 억		616428	N	N	544	N	00	N
51	20240523	150616	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6270	730	2	13.18	34923977750	5264731	9481.05	5540	7090	5390	7200	3880	5540	6633.57	3.54	0	-72530	5640	5590	5530	5480	5420	5615	5505	87	1660	500	3980	10	1	17410157	1092	-6.22	0.59	12	30.24	-1008.00	10687.00	8278	20230927	-24.26	4517	20231219	38.81	8200	-23.54	20240219	4730	32.56	20240103	8430	-25.62	20230927	4600	36.30	20231219	3.07	N	078890	500	87 억		616428	Y	N	1118	N	00	N
52	20240523	140616	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5470	-70	5	-1.26	756587140	138795	249.95	5540	5660	5390	7200	3880	5540	5451.11	3.54	0	-2059	5640	5590	5530	5480	5420	5615	5505	87	1660	500	3980	10	1	17410157	952	-5.43	0.51	12	0.80	-1008.00	10687.00	8278	20230927	-33.92	4517	20231219	21.10	8200	-33.29	20240219	4730	15.64	20240103	8430	-35.11	20230927	4600	18.91	20231219	3.07	N	078890	500	87 억		616428	N	N	1118	N	00	N
53	20240523	130614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5420	-120	5	-2.17	553150980	101892	183.49	5540	5540	5390	7200	3880	5540	5428.80	3.54	0	4588	5640	5590	5530	5480	5420	5615	5505	87	1660	500	3980	10	1	17410157	944	-5.38	0.51	12	0.59	-1008.00	10687.00	8278	20230927	-34.53	4517	20231219	19.99	8200	-33.90	20240219	4730	14.59	20240103	8430	-35.71	20230927	4600	17.83	20231219	3.07	N	078890	500	87 억		616428	N	N	1118	N	00	N
54	20240523	120611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5410	-130	5	-2.35	412250630	75868	136.63	5540	5540	5400	7200	3880	5540	5433.79	3.54	0	970	5640	5590	5530	5480	5420	5615	5505	87	1660	500	3980	10	1	17410157	942	-5.37	0.51	12	0.44	-1008.00	10687.00	8278	20230927	-34.65	4517	20231219	19.77	8200	-34.02	20240219	4730	14.38	20240103	8430	-35.82	20230927	4600	17.61	20231219	3.07	N	078890	500	87 억		616428	N	N	1118	N	00	N
55	20240523	110610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5420	-120	5	-2.17	326638550	60073	108.18	5540	5540	5400	7200	3880	5540	5437.36	3.54	0	206	5640	5590	5530	5480	5420	5615	5505	87	1660	500	3980	10	1	17410157	944	-5.38	0.51	12	0.35	-1008.00	10687.00	8278	20230927	-34.53	4517	20231219	19.99	8200	-33.90	20240219	4730	14.59	20240103	8430	-35.71	20230927	4600	17.83	20231219	3.07	N	078890	500	87 억		616428	N	N	1118	N	00	N
56	20240523	100612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5430	-110	5	-1.99	258532290	47542	85.62	5540	5540	5400	7200	3880	5540	5437.98	3.54	0	-2780	5640	5590	5530	5480	5420	5615	5505	87	1660	500	3980	10	1	17410157	945	-5.39	0.51	12	0.27	-1008.00	10687.00	8278	20230927	-34.40	4517	20231219	20.21	8200	-33.78	20240219	4730	14.80	20240103	8430	-35.59	20230927	4600	18.04	20231219	3.07	N	078890	500	87 억		616428	N	N	1118	N	00	N
57	20240523	090614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5480	-60	5	-1.08	32805720	5973	10.76	5540	5540	5480	7200	3880	5540	5492.34	3.54	0	-383	5640	5590	5530	5480	5420	5615	5505	87	1660	500	3980	10	1	17410157	954	-5.44	0.51	12	0.03	-1008.00	10687.00	8278	20230927	-33.80	4517	20231219	21.32	8200	-33.17	20240219	4730	15.86	20240103	8430	-34.99	20230927	4600	19.13	20231219	3.07	N	078890	500	87 억		616428	N	N	1118	N	00	N
58	20240522	160605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	20	2	0.36	300023050	54385	62.29	5520	5580	5470	7170	3870	5520	5516.52	3.54	0	339	5740	5630	5570	5460	5400	5600	5430	87	1650	500	3970	10	1	17410157	965	-5.50	0.52	12	0.31	-1008.00	10687.00	8278	20230927	-33.08	4517	20231219	22.65	8200	-32.44	20240219	4730	17.12	20240103	8430	-34.28	20230927	4600	20.43	20231219	3.04	N	078890	500	87 억		616199	N	N	1118	N	00	N
59	20240522	150610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	0	3	0.00	282925430	51293	58.74	5520	5580	5470	7170	3870	5520	5515.87	3.54	0	1346	5740	5630	5570	5460	5400	5600	5430	87	1650	500	3970	10	1	17410157	961	-5.48	0.52	12	0.29	-1008.00	10687.00	8278	20230927	-33.32	4517	20231219	22.21	8200	-32.68	20240219	4730	16.70	20240103	8430	-34.52	20230927	4600	20.00	20231219	3.04	N	078890	500	87 억		616199	N	N	669	N	00	N
60	20240522	140612	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5530	10	2	0.18	258083050	46787	53.58	5520	5580	5470	7170	3870	5520	5516.13	3.54	0	2567	5740	5630	5570	5460	5400	5600	5430	87	1650	500	3970	10	1	17410157	963	-5.49	0.52	12	0.27	-1008.00	10687.00	8278	20230927	-33.20	4517	20231219	22.43	8200	-32.56	20240219	4730	16.91	20240103	8430	-34.40	20230927	4600	20.22	20231219	3.04	N	078890	500	87 억		616199	N	N	669	N	00	N
61	20240522	130607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5550	30	2	0.54	232523400	42167	48.29	5520	5580	5470	7170	3870	5520	5514.35	3.54	0	2910	5740	5630	5570	5460	5400	5600	5430	87	1650	500	3970	10	1	17410157	966	-5.51	0.52	12	0.24	-1008.00	10687.00	8278	20230927	-32.95	4517	20231219	22.87	8200	-32.32	20240219	4730	17.34	20240103	8430	-34.16	20230927	4600	20.65	20231219	3.04	N	078890	500	87 억		616199	N	N	669	N	00	N
62	20240522	120629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	0	3	0.00	201156650	36515	41.82	5520	5580	5470	7170	3870	5520	5508.88	3.54	0	474	5740	5630	5570	5460	5400	5600	5430	87	1650	500	3970	10	1	17410157	961	-5.48	0.52	12	0.21	-1008.00	10687.00	8278	20230927	-33.32	4517	20231219	22.21	8200	-32.68	20240219	4730	16.70	20240103	8430	-34.52	20230927	4600	20.00	20231219	3.04	N	078890	500	87 억		616199	N	N	669	N	00	N
63	20240522	110611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5550	30	2	0.54	186183460	33809	38.72	5520	5580	5470	7170	3870	5520	5506.92	3.54	0	986	5740	5630	5570	5460	5400	5600	5430	87	1650	500	3970	10	1	17410157	966	-5.51	0.52	12	0.19	-1008.00	10687.00	8278	20230927	-32.95	4517	20231219	22.87	8200	-32.32	20240219	4730	17.34	20240103	8430	-34.16	20230927	4600	20.65	20231219	3.04	N	078890	500	87 억		616199	N	N	669	N	00	N
64	20240522	100610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5490	-30	5	-0.54	95473030	17377	19.90	5520	5550	5470	7170	3870	5520	5494.22	3.54	0	2938	5740	5630	5570	5460	5400	5600	5430	87	1650	500	3970	10	1	17410157	956	-5.45	0.51	12	0.10	-1008.00	10687.00	8278	20230927	-33.68	4517	20231219	21.54	8200	-33.05	20240219	4730	16.07	20240103	8430	-34.88	20230927	4600	19.35	20231219	3.04	N	078890	500	87 억		616199	N	N	669	N	00	N
65	20240522	090609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5500	-20	5	-0.36	11143260	2019	2.31	5520	5550	5500	7170	3870	5520	5519.20	3.54	0	-1625	5740	5630	5570	5460	5400	5600	5430	87	1650	500	3970	10	1	17410157	958	-5.46	0.51	12	0.01	-1008.00	10687.00	8278	20230927	-33.56	4517	20231219	21.76	8200	-32.93	20240219	4730	16.28	20240103	8430	-34.76	20230927	4600	19.57	20231219	3.04	N	078890	500	87 억		616199	N	N	669	N	00	N
66	20240521	160603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	-120	5	-2.13	484364490	87258	129.12	5660	5680	5510	7330	3950	5640	5550.96	3.69	0	-26375	5773	5706	5653	5586	5533	5680	5560	87	1690	500	4060	10	1	17410157	961	-5.48	0.52	12	0.50	-1008.00	10687.00	8278	20230927	-33.32	4517	20231219	22.21	8200	-32.68	20240219	4730	16.70	20240103	8430	-34.52	20230927	4600	20.00	20231219	3.06	N	078890	500	87 억		642574	N	N	633	N	00	N
67	20240521	150609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5530	-110	5	-1.95	440641980	79336	117.40	5660	5680	5520	7330	3950	5640	5554.12	3.69	0	-26051	5773	5706	5653	5586	5533	5680	5560	87	1690	500	4060	10	1	17410157	963	-5.49	0.52	12	0.46	-1008.00	10687.00	8278	20230927	-33.20	4517	20231219	22.43	8200	-32.56	20240219	4730	16.91	20240103	8430	-34.40	20230927	4600	20.22	20231219	3.06	N	078890	500	87 억		642574	N	N	265	N	00	N
68	20240521	140606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	-100	5	-1.77	372855390	67089	99.28	5660	5680	5520	7330	3950	5640	5557.62	3.69	0	-26155	5773	5706	5653	5586	5533	5680	5560	87	1690	500	4060	10	1	17410157	965	-5.50	0.52	12	0.39	-1008.00	10687.00	8278	20230927	-33.08	4517	20231219	22.65	8200	-32.44	20240219	4730	17.12	20240103	8430	-34.28	20230927	4600	20.43	20231219	3.06	N	078890	500	87 억		642574	N	N	265	N	00	N
69	20240521	130607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	-100	5	-1.77	336536710	60538	89.58	5660	5680	5520	7330	3950	5640	5559.10	3.69	0	-25179	5773	5706	5653	5586	5533	5680	5560	87	1690	500	4060	10	1	17410157	965	-5.50	0.52	12	0.35	-1008.00	10687.00	8278	20230927	-33.08	4517	20231219	22.65	8200	-32.44	20240219	4730	17.12	20240103	8430	-34.28	20230927	4600	20.43	20231219	3.06	N	078890	500	87 억		642574	N	N	265	N	00	N
70	20240521	120608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5550	-90	5	-1.60	312736970	56244	83.23	5660	5680	5520	7330	3950	5640	5560.36	3.69	0	-24822	5773	5706	5653	5586	5533	5680	5560	87	1690	500	4060	10	1	17410157	966	-5.51	0.52	12	0.32	-1008.00	10687.00	8278	20230927	-32.95	4517	20231219	22.87	8200	-32.32	20240219	4730	17.34	20240103	8430	-34.16	20230927	4600	20.65	20231219	3.06	N	078890	500	87 억		642574	N	N	265	N	00	N
71	20240521	110609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5530	-110	5	-1.95	251485880	45192	66.87	5660	5680	5520	7330	3950	5640	5564.83	3.69	0	-19427	5773	5706	5653	5586	5533	5680	5560	87	1690	500	4060	10	1	17410157	963	-5.49	0.52	12	0.26	-1008.00	10687.00	8278	20230927	-33.20	4517	20231219	22.43	8200	-32.56	20240219	4730	16.91	20240103	8430	-34.40	20230927	4600	20.22	20231219	3.06	N	078890	500	87 억		642574	N	N	265	N	00	N
72	20240521	100607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5590	-50	5	-0.89	100047470	17917	26.51	5660	5680	5560	7330	3950	5640	5583.94	3.69	0	-8312	5773	5706	5653	5586	5533	5680	5560	87	1690	500	4060	10	1	17410157	973	-5.55	0.52	12	0.10	-1008.00	10687.00	8278	20230927	-32.47	4517	20231219	23.75	8200	-31.83	20240219	4730	18.18	20240103	8430	-33.69	20230927	4600	21.52	20231219	3.06	N	078890	500	87 억		642574	N	N	265	N	00	N
73	20240521	090604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-10	5	-0.18	2411930	427	0.63	5660	5680	5630	7330	3950	5640	5648.55	3.69	0	-299	5773	5706	5653	5586	5533	5680	5560	87	1690	500	4060	10	1	17410157	980	-5.59	0.53	12	0.00	-1008.00	10687.00	8278	20230927	-31.99	4517	20231219	24.64	8200	-31.34	20240219	4730	19.03	20240103	8430	-33.21	20230927	4600	22.39	20231219	3.06	N	078890	500	87 억		642574	N	N	265	N	00	N
74	20240517	160608	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5720	60	2	1.06	501963540	89574	87.87	5660	5720	5570	7350	3970	5660	5603.79	3.70	0	2382	5880	5770	5710	5600	5540	5740	5570	87	1690	500	4070	10	1	17410157	996	-5.67	0.54	12	0.51	-1008.00	10687.00	8278	20230927	-30.90	4517	20231219	26.63	8200	-30.24	20240219	4730	20.93	20240103	8430	-32.15	20230927	4600	24.35	20231219	3.20	N	078890	500	87 억		643507	N	N	237	N	00	N
75	20240517	150610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	10	2	0.18	477095920	85212	83.60	5660	5700	5570	7350	3970	5660	5598.93	3.70	0	3278	5880	5770	5710	5600	5540	5740	5570	87	1690	500	4070	10	1	17410157	987	-5.62	0.53	12	0.49	-1008.00	10687.00	8278	20230927	-31.51	4517	20231219	25.53	8200	-30.85	20240219	4730	19.87	20240103	8430	-32.74	20230927	4600	23.26	20231219	3.20	N	078890	500	87 억		643507	N	N	1784	N	00	N
76	20240517	140604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	-40	5	-0.71	439134240	78497	77.01	5660	5660	5570	7350	3970	5660	5594.28	3.70	0	2942	5880	5770	5710	5600	5540	5740	5570	87	1690	500	4070	10	1	17410157	978	-5.58	0.53	12	0.45	-1008.00	10687.00	8278	20230927	-32.11	4517	20231219	24.42	8200	-31.46	20240219	4730	18.82	20240103	8430	-33.33	20230927	4600	22.17	20231219	3.20	N	078890	500	87 억		643507	N	N	1784	N	00	N
77	20240517	130600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5590	-70	5	-1.24	408294610	72995	71.61	5660	5660	5570	7350	3970	5660	5593.46	3.70	0	2147	5880	5770	5710	5600	5540	5740	5570	87	1690	500	4070	10	1	17410157	973	-5.55	0.52	12	0.42	-1008.00	10687.00	8278	20230927	-32.47	4517	20231219	23.75	8200	-31.83	20240219	4730	18.18	20240103	8430	-33.69	20230927	4600	21.52	20231219	3.20	N	078890	500	87 억		643507	N	N	1784	N	00	N
78	20240517	120601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5580	-80	5	-1.41	318543770	56906	55.83	5660	5660	5580	7350	3970	5660	5597.72	3.70	0	1277	5880	5770	5710	5600	5540	5740	5570	87	1690	500	4070	10	1	17410157	971	-5.54	0.52	12	0.33	-1008.00	10687.00	8278	20230927	-32.59	4517	20231219	23.53	8200	-31.95	20240219	4730	17.97	20240103	8430	-33.81	20230927	4600	21.30	20231219	3.20	N	078890	500	87 억		643507	N	N	1784	N	00	N
79	20240517	110601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5600	-60	5	-1.06	215488060	38462	37.73	5660	5660	5580	7350	3970	5660	5602.62	3.70	0	-146	5880	5770	5710	5600	5540	5740	5570	87	1690	500	4070	10	1	17410157	975	-5.56	0.52	12	0.22	-1008.00	10687.00	8278	20230927	-32.35	4517	20231219	23.98	8200	-31.71	20240219	4730	18.39	20240103	8430	-33.57	20230927	4600	21.74	20231219	3.20	N	078890	500	87 억		643507	N	N	1784	N	00	N
80	20240517	100557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	-50	5	-0.88	146259200	26086	25.59	5660	5660	5580	7350	3970	5660	5606.81	3.70	0	-7	5880	5770	5710	5600	5540	5740	5570	87	1690	500	4070	10	1	17410157	977	-5.57	0.52	12	0.15	-1008.00	10687.00	8278	20230927	-32.23	4517	20231219	24.20	8200	-31.59	20240219	4730	18.60	20240103	8430	-33.45	20230927	4600	21.96	20231219	3.20	N	078890	500	87 억		643507	N	N	1784	N	00	N
81	20240517	090601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	-50	5	-0.88	33035810	5870	5.76	5660	5660	5590	7350	3970	5660	5627.91	3.70	0	-1098	5880	5770	5710	5600	5540	5740	5570	87	1690	500	4070	10	1	17410157	977	-5.57	0.52	12	0.03	-1008.00	10687.00	8278	20230927	-32.23	4517	20231219	24.20	8200	-31.59	20240219	4730	18.60	20240103	8430	-33.45	20230927	4600	21.96	20231219	3.20	N	078890	500	87 억		643507	N	N	1784	N	00	N
82	20240516	160557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	-110	5	-1.91	579818000	101317	89.09	5800	5820	5650	7500	4040	5770	5722.83	3.78	0	-14768	5943	5856	5753	5666	5563	5900	5710	87	1730	500	4150	10	1	17410157	985	-5.62	0.53	12	0.58	-1008.00	10687.00	8278	20230927	-31.63	4517	20231219	25.30	8200	-30.98	20240219	4730	19.66	20240103	8430	-32.86	20230927	4600	23.04	20231219	3.15	N	078890	500	87 억		657757	N	N	1784	N	00	N
83	20240516	150556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	-90	5	-1.56	537390070	93834	82.51	5800	5820	5650	7500	4040	5770	5726.98	3.78	0	-12437	5943	5856	5753	5666	5563	5900	5710	87	1730	500	4150	10	1	17410157	989	-5.63	0.53	12	0.54	-1008.00	10687.00	8278	20230927	-31.38	4517	20231219	25.75	8200	-30.73	20240219	4730	20.08	20240103	8430	-32.62	20230927	4600	23.48	20231219	3.15	N	078890	500	87 억		657757	N	N	308	N	00	N
84	20240516	140600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	-90	5	-1.56	453936700	79107	69.56	5800	5820	5680	7500	4040	5770	5738.22	3.78	0	-7554	5943	5856	5753	5666	5563	5900	5710	87	1730	500	4150	10	1	17410157	989	-5.63	0.53	12	0.45	-1008.00	10687.00	8278	20230927	-31.38	4517	20231219	25.75	8200	-30.73	20240219	4730	20.08	20240103	8430	-32.62	20230927	4600	23.48	20231219	3.15	N	078890	500	87 억		657757	N	N	308	N	00	N
85	20240516	130558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5700	-70	5	-1.21	410909160	71549	62.92	5800	5820	5690	7500	4040	5770	5743.01	3.78	0	-7180	5943	5856	5753	5666	5563	5900	5710	87	1730	500	4150	10	1	17410157	992	-5.65	0.53	12	0.41	-1008.00	10687.00	8278	20230927	-31.14	4517	20231219	26.19	8200	-30.49	20240219	4730	20.51	20240103	8430	-32.38	20230927	4600	23.91	20231219	3.15	N	078890	500	87 억		657757	N	N	308	N	00	N
86	20240516	120555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5700	-70	5	-1.21	314267250	54604	48.02	5800	5820	5700	7500	4040	5770	5755.36	3.78	0	-8560	5943	5856	5753	5666	5563	5900	5710	87	1730	500	4150	10	1	17410157	992	-5.65	0.53	12	0.31	-1008.00	10687.00	8278	20230927	-31.14	4517	20231219	26.19	8200	-30.49	20240219	4730	20.51	20240103	8430	-32.38	20230927	4600	23.91	20231219	3.15	N	078890	500	87 억		657757	N	N	308	N	00	N
87	20240516	110554	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	-20	5	-0.35	236794150	41048	36.10	5800	5820	5730	7500	4040	5770	5768.71	3.78	0	-8697	5943	5856	5753	5666	5563	5900	5710	87	1730	500	4150	10	1	17410157	1001	-5.70	0.54	12	0.24	-1008.00	10687.00	8278	20230927	-30.54	4517	20231219	27.30	8200	-29.88	20240219	4730	21.56	20240103	8430	-31.79	20230927	4600	25.00	20231219	3.15	N	078890	500	87 억		657757	N	N	308	N	00	N
88	20240516	100555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5800	30	2	0.52	140193130	24258	21.33	5800	5820	5740	7500	4040	5770	5779.29	3.78	0	3620	5943	5856	5753	5666	5563	5900	5710	87	1730	500	4150	10	1	17410157	1010	-5.75	0.54	12	0.14	-1008.00	10687.00	8278	20230927	-29.93	4517	20231219	28.40	8200	-29.27	20240219	4730	22.62	20240103	8430	-31.20	20230927	4600	26.09	20231219	3.15	N	078890	500	87 억		657757	N	N	308	N	00	N
89	20240516	090556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5760	-10	5	-0.17	32308030	5577	4.90	5800	5820	5760	7500	4040	5770	5793.51	3.78	0	-379	5943	5856	5753	5666	5563	5900	5710	87	1730	500	4150	10	1	17410157	1003	-5.71	0.54	12	0.03	-1008.00	10687.00	8278	20230927	-30.42	4517	20231219	27.52	8200	-29.76	20240219	4730	21.78	20240103	8430	-31.67	20230927	4600	25.22	20231219	3.15	N	078890	500	87 억		657757	N	N	308	N	00	N
90	20240514	160602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5770	100	2	1.76	642237890	111062	151.11	5670	5840	5650	7370	3970	5670	5782.80	3.70	0	12648	5816	5742	5686	5612	5556	5715	5585	87	1700	500	4080	10	1	17410157	1005	-5.72	0.54	12	0.64	-1008.00	10687.00	8278	20230927	-30.30	4517	20231219	27.74	8200	-29.63	20240219	4730	21.99	20240103	8430	-31.55	20230927	4600	25.43	20231219	3.15	N	078890	500	87 억		644996	N	N	308	N	00	N
91	20240514	150605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	80	2	1.41	590051660	102003	138.78	5670	5840	5650	7370	3970	5670	5784.76	3.70	0	11401	5816	5742	5686	5612	5556	5715	5585	87	1700	500	4080	10	1	17410157	1001	-5.70	0.54	12	0.59	-1008.00	10687.00	8278	20230927	-30.54	4517	20231219	27.30	8200	-29.88	20240219	4730	21.56	20240103	8430	-31.79	20230927	4600	25.00	20231219	3.15	N	078890	500	87 억		644996	N	N	2	N	00	N
92	20240514	140603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5800	130	2	2.29	505143920	87279	118.75	5670	5840	5650	7370	3970	5670	5787.83	3.70	0	11287	5816	5742	5686	5612	5556	5715	5585	87	1700	500	4080	10	1	17410157	1010	-5.75	0.54	12	0.50	-1008.00	10687.00	8278	20230927	-29.93	4517	20231219	28.40	8200	-29.27	20240219	4730	22.62	20240103	8430	-31.20	20230927	4600	26.09	20231219	3.15	N	078890	500	87 억		644996	N	N	2	N	00	N
93	20240514	130604	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5820	150	2	2.65	481226300	83152	113.14	5670	5840	5650	7370	3970	5670	5787.45	3.70	0	12024	5816	5742	5686	5612	5556	5715	5585	87	1700	500	4080	10	1	17410157	1013	-5.77	0.54	12	0.48	-1008.00	10687.00	8278	20230927	-29.69	4517	20231219	28.85	8200	-29.02	20240219	4730	23.04	20240103	8430	-30.96	20230927	4600	26.52	20231219	3.15	N	078890	500	87 억		644996	N	N	2	N	00	N
94	20240514	120602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5790	120	2	2.12	405924580	70188	95.50	5670	5840	5650	7370	3970	5670	5783.55	3.70	0	7520	5816	5742	5686	5612	5556	5715	5585	87	1700	500	4080	10	1	17410157	1008	-5.74	0.54	12	0.40	-1008.00	10687.00	8278	20230927	-30.06	4517	20231219	28.18	8200	-29.39	20240219	4730	22.41	20240103	8430	-31.32	20230927	4600	25.87	20231219	3.15	N	078890	500	87 억		644996	N	N	2	N	00	N
95	20240514	110602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5790	120	2	2.12	359149640	62123	84.52	5670	5840	5650	7370	3970	5670	5781.45	3.70	0	7736	5816	5742	5686	5612	5556	5715	5585	87	1700	500	4080	10	1	17410157	1008	-5.74	0.54	12	0.36	-1008.00	10687.00	8278	20230927	-30.06	4517	20231219	28.18	8200	-29.39	20240219	4730	22.41	20240103	8430	-31.32	20230927	4600	25.87	20231219	3.15	N	078890	500	87 억		644996	N	N	2	N	00	N
96	20240514	100601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5820	150	2	2.65	214881480	37291	50.74	5670	5830	5650	7370	3970	5670	5762.54	3.70	0	15094	5816	5742	5686	5612	5556	5715	5585	87	1700	500	4080	10	1	17410157	1013	-5.77	0.54	12	0.21	-1008.00	10687.00	8278	20230927	-29.69	4517	20231219	28.85	8200	-29.02	20240219	4730	23.04	20240103	8430	-30.96	20230927	4600	26.52	20231219	3.15	N	078890	500	87 억		644996	N	N	2	N	00	N
97	20240514	090601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5710	40	2	0.71	24718640	4350	5.92	5670	5730	5650	7370	3970	5670	5682.74	3.70	0	2345	5816	5742	5686	5612	5556	5715	5585	87	1700	500	4080	10	1	17410157	994	-5.66	0.53	12	0.02	-1008.00	10687.00	8278	20230927	-31.02	4517	20231219	26.41	8200	-30.37	20240219	4730	20.72	20240103	8430	-32.27	20230927	4600	24.13	20231219	3.15	N	078890	500	87 억		644996	N	N	2	N	00	N
98	20240513	160600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	-90	5	-1.56	408635730	71979	88.62	5760	5760	5630	7480	4040	5760	5677.16	3.66	0	7436	6013	5886	5813	5686	5613	5850	5650	87	1720	500	4140	10	1	17410157	987	-5.62	0.53	12	0.41	-1008.00	10687.00	8278	20230927	-31.51	4517	20231219	25.53	8200	-30.85	20240219	4730	19.87	20240103	8430	-32.74	20230927	4600	23.26	20231219	3.03	N	078890	500	87 억		637409	N	N	2	N	00	N
99	20240513	150603	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5650	-110	5	-1.91	376148420	66232	81.54	5760	5760	5630	7480	4040	5760	5679.26	3.66	0	4963	6013	5886	5813	5686	5613	5850	5650	87	1720	500	4140	10	1	17410157	984	-5.61	0.53	12	0.38	-1008.00	10687.00	8278	20230927	-31.75	4517	20231219	25.08	8200	-31.10	20240219	4730	19.45	20240103	8430	-32.98	20230927	4600	22.83	20231219	3.03	N	078890	500	87 억		637409	N	N	27	N	00	N
100	20240513	140602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	-80	5	-1.39	301101640	52942	65.18	5760	5760	5630	7480	4040	5760	5687.39	3.66	0	749	6013	5886	5813	5686	5613	5850	5650	87	1720	500	4140	10	1	17410157	989	-5.63	0.53	12	0.30	-1008.00	10687.00	8278	20230927	-31.38	4517	20231219	25.75	8200	-30.73	20240219	4730	20.08	20240103	8430	-32.62	20230927	4600	23.48	20231219	3.03	N	078890	500	87 억		637409	N	N	27	N	00	N
101	20240513	130556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5650	-110	5	-1.91	284363450	49984	61.54	5760	5760	5630	7480	4040	5760	5689.09	3.66	0	303	6013	5886	5813	5686	5613	5850	5650	87	1720	500	4140	10	1	17410157	984	-5.61	0.53	12	0.29	-1008.00	10687.00	8278	20230927	-31.75	4517	20231219	25.08	8200	-31.10	20240219	4730	19.45	20240103	8430	-32.98	20230927	4600	22.83	20231219	3.03	N	078890	500	87 억		637409	N	N	27	N	00	N
102	20240513	120601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	-80	5	-1.39	232056920	40725	50.14	5760	5760	5660	7480	4040	5760	5698.14	3.66	0	-892	6013	5886	5813	5686	5613	5850	5650	87	1720	500	4140	10	1	17410157	989	-5.63	0.53	12	0.23	-1008.00	10687.00	8278	20230927	-31.38	4517	20231219	25.75	8200	-30.73	20240219	4730	20.08	20240103	8430	-32.62	20230927	4600	23.48	20231219	3.03	N	078890	500	87 억		637409	N	N	27	N	00	N
103	20240513	110559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	-70	5	-1.22	194111490	34030	41.90	5760	5760	5660	7480	4040	5760	5704.13	3.66	0	-3632	6013	5886	5813	5686	5613	5850	5650	87	1720	500	4140	10	1	17410157	991	-5.64	0.53	12	0.20	-1008.00	10687.00	8278	20230927	-31.26	4517	20231219	25.97	8200	-30.61	20240219	4730	20.30	20240103	8430	-32.50	20230927	4600	23.70	20231219	3.03	N	078890	500	87 억		637409	N	N	27	N	00	N
104	20240513	100600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5720	-40	5	-0.69	116886280	20443	25.17	5760	5760	5700	7480	4040	5760	5717.67	3.66	0	1262	6013	5886	5813	5686	5613	5850	5650	87	1720	500	4140	10	1	17410157	996	-5.67	0.54	12	0.12	-1008.00	10687.00	8278	20230927	-30.90	4517	20231219	26.63	8200	-30.24	20240219	4730	20.93	20240103	8430	-32.15	20230927	4600	24.35	20231219	3.03	N	078890	500	87 억		637409	N	N	27	N	00	N
105	20240513	090602	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	-20	5	-0.35	7954030	1385	1.71	5760	5760	5730	7480	4040	5760	5742.98	3.66	0	-528	6013	5886	5813	5686	5613	5850	5650	87	1720	500	4140	10	1	17410157	999	-5.69	0.54	12	0.01	-1008.00	10687.00	8278	20230927	-30.66	4517	20231219	27.08	8200	-30.00	20240219	4730	21.35	20240103	8430	-31.91	20230927	4600	24.78	20231219	3.03	N	078890	500	87 억		637409	N	N	27	N	00	N
106	20240510	160544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5760	-70	5	-1.20	465637970	80318	72.68	5850	5940	5740	7570	4090	5830	5797.43	3.71	0	-8786	6063	5946	5873	5756	5683	5910	5720	87	1740	500	4190	10	1	17410157	1003	-5.71	0.54	12	0.46	-1008.00	10687.00	8278	20230927	-30.42	4517	20231219	27.52	8200	-29.76	20240219	4730	21.78	20240103	8430	-31.67	20230927	4600	25.22	20231219	3.05	N	078890	500	87 억		645794	N	N	27	N	00	N
107	20240510	150549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	-80	5	-1.37	410306190	70712	63.99	5850	5940	5750	7570	4090	5830	5802.50	3.71	0	-7770	6063	5946	5873	5756	5683	5910	5720	87	1740	500	4190	10	1	17410157	1001	-5.70	0.54	12	0.41	-1008.00	10687.00	8278	20230927	-30.54	4517	20231219	27.30	8200	-29.88	20240219	4730	21.56	20240103	8430	-31.79	20230927	4600	25.00	20231219	3.05	N	078890	500	87 억		645794	N	N	284	N	00	N
108	20240510	140552	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5800	-30	5	-0.51	333549340	57398	51.94	5850	5940	5750	7570	4090	5830	5811.17	3.71	0	-8718	6063	5946	5873	5756	5683	5910	5720	87	1740	500	4190	10	1	17410157	1010	-5.75	0.54	12	0.33	-1008.00	10687.00	8278	20230927	-29.93	4517	20231219	28.40	8200	-29.27	20240219	4730	22.62	20240103	8430	-31.20	20230927	4600	26.09	20231219	3.05	N	078890	500	87 억		645794	N	N	284	N	00	N
109	20240510	130545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5780	-50	5	-0.86	282210320	48496	43.88	5850	5940	5770	7570	4090	5830	5819.25	3.71	0	-9823	6063	5946	5873	5756	5683	5910	5720	87	1740	500	4190	10	1	17410157	1006	-5.73	0.54	12	0.28	-1008.00	10687.00	8278	20230927	-30.18	4517	20231219	27.96	8200	-29.51	20240219	4730	22.20	20240103	8430	-31.44	20230927	4600	25.65	20231219	3.05	N	078890	500	87 억		645794	N	N	284	N	00	N
110	20240510	120544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5810	-20	5	-0.34	232943000	39979	36.18	5850	5940	5780	7570	4090	5830	5826.63	3.71	0	-9586	6063	5946	5873	5756	5683	5910	5720	87	1740	500	4190	10	1	17410157	1012	-5.76	0.54	12	0.23	-1008.00	10687.00	8278	20230927	-29.81	4517	20231219	28.63	8200	-29.15	20240219	4730	22.83	20240103	8430	-31.08	20230927	4600	26.30	20231219	3.05	N	078890	500	87 억		645794	N	N	284	N	00	N
111	20240510	110546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5810	-20	5	-0.34	204549610	35083	31.75	5850	5940	5800	7570	4090	5830	5830.45	3.71	0	-8494	6063	5946	5873	5756	5683	5910	5720	87	1740	500	4190	10	1	17410157	1012	-5.76	0.54	12	0.20	-1008.00	10687.00	8278	20230927	-29.81	4517	20231219	28.63	8200	-29.15	20240219	4730	22.83	20240103	8430	-31.08	20230927	4600	26.30	20231219	3.05	N	078890	500	87 억		645794	N	N	284	N	00	N
112	20240510	100546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5800	-30	5	-0.51	138429100	23704	21.45	5850	5940	5800	7570	4090	5830	5839.90	3.71	0	-4233	6063	5946	5873	5756	5683	5910	5720	87	1740	500	4190	10	1	17410157	1010	-5.75	0.54	12	0.14	-1008.00	10687.00	8278	20230927	-29.93	4517	20231219	28.40	8200	-29.27	20240219	4730	22.62	20240103	8430	-31.20	20230927	4600	26.09	20231219	3.05	N	078890	500	87 억		645794	N	N	284	N	00	N
113	20240510	090546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5890	60	2	1.03	38687890	6610	5.98	5850	5940	5830	7570	4090	5830	5852.93	3.71	0	-2926	6063	5946	5873	5756	5683	5910	5720	87	1740	500	4190	10	1	17410157	1025	-5.84	0.55	12	0.04	-1008.00	10687.00	8278	20230927	-28.85	4517	20231219	30.40	8200	-28.17	20240219	4730	24.52	20240103	8430	-30.13	20230927	4600	28.04	20231219	3.05	N	078890	500	87 억		645794	N	N	284	N	00	N
114	20240509	160557	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5830	-120	5	-2.02	646737910	109914	60.79	5990	5990	5800	7730	4170	5950	5884.09	3.82	0	-19693	6136	6042	5926	5832	5716	6090	5880	87	1780	500	4280	10	1	17410157	1015	-5.78	0.55	12	0.63	-1008.00	10687.00	8278	20230927	-29.57	4517	20231219	29.07	8200	-28.90	20240219	4730	23.26	20240103	8430	-30.84	20230927	4600	26.74	20231219	3.03	N	078890	500	87 억		665884	N	N	284	N	00	N
115	20240509	150558	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5810	-140	5	-2.35	609586940	103540	57.27	5990	5990	5800	7730	4170	5950	5887.45	3.82	0	-18733	6136	6042	5926	5832	5716	6090	5880	87	1780	500	4280	10	1	17410157	1012	-5.76	0.54	12	0.59	-1008.00	10687.00	8278	20230927	-29.81	4517	20231219	28.63	8200	-29.15	20240219	4730	22.83	20240103	8430	-31.08	20230927	4600	26.30	20231219	3.03	N	078890	500	87 억		665884	N	N	544	N	00	N
116	20240509	140544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5840	-110	5	-1.85	533795200	90534	50.07	5990	5990	5820	7730	4170	5950	5896.07	3.82	0	-12325	6136	6042	5926	5832	5716	6090	5880	87	1780	500	4280	10	1	17410157	1017	-5.79	0.55	12	0.52	-1008.00	10687.00	8278	20230927	-29.45	4517	20231219	29.29	8200	-28.78	20240219	4730	23.47	20240103	8430	-30.72	20230927	4600	26.96	20231219	3.03	N	078890	500	87 억		665884	N	N	544	N	00	N
117	20240509	130545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5860	-90	5	-1.51	479678990	81280	44.96	5990	5990	5820	7730	4170	5950	5901.56	3.82	0	-8322	6136	6042	5926	5832	5716	6090	5880	87	1780	500	4280	10	1	17410157	1020	-5.81	0.55	12	0.47	-1008.00	10687.00	8278	20230927	-29.21	4517	20231219	29.73	8200	-28.54	20240219	4730	23.89	20240103	8430	-30.49	20230927	4600	27.39	20231219	3.03	N	078890	500	87 억		665884	N	N	544	N	00	N
118	20240509	120548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5870	-80	5	-1.34	439986090	74519	41.22	5990	5990	5820	7730	4170	5950	5904.35	3.82	0	-7266	6136	6042	5926	5832	5716	6090	5880	87	1780	500	4280	10	1	17410157	1022	-5.82	0.55	12	0.43	-1008.00	10687.00	8278	20230927	-29.09	4517	20231219	29.95	8200	-28.41	20240219	4730	24.10	20240103	8430	-30.37	20230927	4600	27.61	20231219	3.03	N	078890	500	87 억		665884	N	N	544	N	00	N
119	20240509	110537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5840	-110	5	-1.85	420627620	71213	39.39	5990	5990	5820	7730	4170	5950	5906.61	3.82	0	-7157	6136	6042	5926	5832	5716	6090	5880	87	1780	500	4280	10	1	17410157	1017	-5.79	0.55	12	0.41	-1008.00	10687.00	8278	20230927	-29.45	4517	20231219	29.29	8200	-28.78	20240219	4730	23.47	20240103	8430	-30.72	20230927	4600	26.96	20231219	3.03	N	078890	500	87 억		665884	N	N	544	N	00	N
120	20240509	100540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5870	-80	5	-1.34	291790020	49239	27.23	5990	5990	5870	7730	4170	5950	5925.99	3.82	0	-615	6136	6042	5926	5832	5716	6090	5880	87	1780	500	4280	10	1	17410157	1022	-5.82	0.55	12	0.28	-1008.00	10687.00	8278	20230927	-29.09	4517	20231219	29.95	8200	-28.41	20240219	4730	24.10	20240103	8430	-30.37	20230927	4600	27.61	20231219	3.03	N	078890	500	87 억		665884	N	N	544	N	00	N
121	20240509	090537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	30	2	0.50	29304880	4920	2.72	5990	5990	5940	7730	4170	5950	5956.28	3.82	0	42	6136	6042	5926	5832	5716	6090	5880	87	1780	500	4280	10	1	17410157	1041	-5.93	0.56	12	0.03	-1008.00	10687.00	8278	20230927	-27.76	4517	20231219	32.39	8200	-27.07	20240219	4730	26.43	20240103	8430	-29.06	20230927	4600	30.00	20231219	3.03	N	078890	500	87 억		665884	N	N	544	N	00	N
122	20240508	160535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5950	90	2	1.54	1056976880	178511	126.17	5860	6020	5810	7610	4110	5860	5920.94	3.75	0	11666	6053	5956	5853	5756	5653	6005	5805	87	1750	500	4210	10	1	17410157	1036	-5.90	0.56	12	1.03	-1008.00	10687.00	8278	20230927	-28.12	4517	20231219	31.72	8200	-27.44	20240219	4730	25.79	20240103	8430	-29.42	20230927	4600	29.35	20231219	3.05	N	078890	500	87 억		652363	N	N	544	N	00	N
123	20240508	150540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5940	80	2	1.37	987357590	166813	117.90	5860	6020	5810	7610	4110	5860	5918.98	3.75	0	12804	6053	5956	5853	5756	5653	6005	5805	87	1750	500	4210	10	1	17410157	1034	-5.89	0.56	12	0.96	-1008.00	10687.00	8278	20230927	-28.24	4517	20231219	31.50	8200	-27.56	20240219	4730	25.58	20240103	8430	-29.54	20230927	4600	29.13	20231219	3.05	N	078890	500	87 억		652363	N	N	1050	N	00	N
124	20240508	140533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5940	80	2	1.37	930259000	157196	111.11	5860	6020	5810	7610	4110	5860	5917.87	3.75	0	12367	6053	5956	5853	5756	5653	6005	5805	87	1750	500	4210	10	1	17410157	1034	-5.89	0.56	12	0.90	-1008.00	10687.00	8278	20230927	-28.24	4517	20231219	31.50	8200	-27.56	20240219	4730	25.58	20240103	8430	-29.54	20230927	4600	29.13	20231219	3.05	N	078890	500	87 억		652363	N	N	1050	N	00	N
125	20240508	130532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5950	90	2	1.54	775094770	131018	92.60	5860	6020	5810	7610	4110	5860	5915.98	3.75	0	11460	6053	5956	5853	5756	5653	6005	5805	87	1750	500	4210	10	1	17410157	1036	-5.90	0.56	12	0.75	-1008.00	10687.00	8278	20230927	-28.12	4517	20231219	31.72	8200	-27.44	20240219	4730	25.79	20240103	8430	-29.42	20230927	4600	29.35	20231219	3.05	N	078890	500	87 억		652363	N	N	1050	N	00	N
126	20240508	120533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5890	30	2	0.51	332420710	56536	39.96	5860	5940	5810	7610	4110	5860	5879.84	3.75	0	10400	6053	5956	5853	5756	5653	6005	5805	87	1750	500	4210	10	1	17410157	1025	-5.84	0.55	12	0.32	-1008.00	10687.00	8278	20230927	-28.85	4517	20231219	30.40	8200	-28.17	20240219	4730	24.52	20240103	8430	-30.13	20230927	4600	28.04	20231219	3.05	N	078890	500	87 억		652363	N	N	1050	N	00	N
127	20240508	110610	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5880	20	2	0.34	305462580	51954	36.72	5860	5940	5810	7610	4110	5860	5879.52	3.75	0	9638	6053	5956	5853	5756	5653	6005	5805	87	1750	500	4210	10	1	17410157	1024	-5.83	0.55	12	0.30	-1008.00	10687.00	8278	20230927	-28.97	4517	20231219	30.17	8200	-28.29	20240219	4730	24.31	20240103	8430	-30.25	20230927	4600	27.83	20231219	3.05	N	078890	500	87 억		652363	N	N	1050	N	00	N
128	20240508	100541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5870	10	2	0.17	230682390	39216	27.72	5860	5940	5810	7610	4110	5860	5882.41	3.75	0	4536	6053	5956	5853	5756	5653	6005	5805	87	1750	500	4210	10	1	17410157	1022	-5.82	0.55	12	0.23	-1008.00	10687.00	8278	20230927	-29.09	4517	20231219	29.95	8200	-28.41	20240219	4730	24.10	20240103	8430	-30.37	20230927	4600	27.61	20231219	3.05	N	078890	500	87 억		652363	N	N	1050	N	00	N
129	20240508	090540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5910	50	2	0.85	37086670	6328	4.47	5860	5930	5810	7610	4110	5860	5860.74	3.75	0	765	6053	5956	5853	5756	5653	6005	5805	87	1750	500	4210	10	1	17410157	1029	-5.86	0.55	12	0.04	-1008.00	10687.00	8278	20230927	-28.61	4517	20231219	30.84	8200	-27.93	20240219	4730	24.95	20240103	8430	-29.89	20230927	4600	28.48	20231219	3.05	N	078890	500	87 억		652363	N	N	1050	N	00	N
130	20240503	160550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	140	2	2.50	498131340	87144	105.70	5630	5760	5630	7290	3930	5610	5716.11	3.61	0	15172	5750	5680	5620	5550	5490	5715	5585	87	1680	500	4030	10	1	17410157	1001	-5.70	0.54	12	0.50	-1008.00	10687.00	8278	20230927	-30.54	4517	20231219	27.30	8200	-29.88	20240219	4730	21.56	20240103	8430	-31.79	20230927	4600	25.00	20231219	3.01	N	078890	500	87 억		628616	N	N	385	N	00	N
131	20240503	150550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	130	2	2.32	452233560	79156	96.01	5630	5760	5630	7290	3930	5610	5713.19	3.61	0	14116	5750	5680	5620	5550	5490	5715	5585	87	1680	500	4030	10	1	17410157	999	-5.69	0.54	12	0.45	-1008.00	10687.00	8278	20230927	-30.66	4517	20231219	27.08	8200	-30.00	20240219	4730	21.35	20240103	8430	-31.91	20230927	4600	24.78	20231219	3.01	N	078890	500	87 억		628616	N	N	34	N	00	N
132	20240503	140549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5710	100	2	1.78	387513530	67865	82.32	5630	5760	5630	7290	3930	5610	5710.06	3.61	0	12131	5750	5680	5620	5550	5490	5715	5585	87	1680	500	4030	10	1	17410157	994	-5.66	0.53	12	0.39	-1008.00	10687.00	8278	20230927	-31.02	4517	20231219	26.41	8200	-30.37	20240219	4730	20.72	20240103	8430	-32.27	20230927	4600	24.13	20231219	3.01	N	078890	500	87 억		628616	N	N	34	N	00	N
133	20240503	130550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5720	110	2	1.96	326156310	57151	69.32	5630	5760	5630	7290	3930	5610	5706.92	3.61	0	10343	5750	5680	5620	5550	5490	5715	5585	87	1680	500	4030	10	1	17410157	996	-5.67	0.54	12	0.33	-1008.00	10687.00	8278	20230927	-30.90	4517	20231219	26.63	8200	-30.24	20240219	4730	20.93	20240103	8430	-32.15	20230927	4600	24.35	20231219	3.01	N	078890	500	87 억		628616	N	N	34	N	00	N
134	20240503	120547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	60	2	1.07	238214930	41730	50.62	5630	5760	5630	7290	3930	5610	5708.48	3.61	0	7273	5750	5680	5620	5550	5490	5715	5585	87	1680	500	4030	10	1	17410157	987	-5.62	0.53	12	0.24	-1008.00	10687.00	8278	20230927	-31.51	4517	20231219	25.53	8200	-30.85	20240219	4730	19.87	20240103	8430	-32.74	20230927	4600	23.26	20231219	3.01	N	078890	500	87 억		628616	N	N	34	N	00	N
135	20240503	110547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	80	2	1.43	226357110	39639	48.08	5630	5760	5630	7290	3930	5610	5710.46	3.61	0	7201	5750	5680	5620	5550	5490	5715	5585	87	1680	500	4030	10	1	17410157	991	-5.64	0.53	12	0.23	-1008.00	10687.00	8278	20230927	-31.26	4517	20231219	25.97	8200	-30.61	20240219	4730	20.30	20240103	8430	-32.50	20230927	4600	23.70	20231219	3.01	N	078890	500	87 억		628616	N	N	34	N	00	N
136	20240503	100545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5700	90	2	1.60	190150130	33282	40.37	5630	5760	5630	7290	3930	5610	5713.30	3.61	0	6765	5750	5680	5620	5550	5490	5715	5585	87	1680	500	4030	10	1	17410157	992	-5.65	0.53	12	0.19	-1008.00	10687.00	8278	20230927	-31.14	4517	20231219	26.19	8200	-30.49	20240219	4730	20.51	20240103	8430	-32.38	20230927	4600	23.91	20231219	3.01	N	078890	500	87 억		628616	N	N	34	N	00	N
137	20240503	090544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5690	80	2	1.43	41817610	7362	8.93	5630	5740	5630	7290	3930	5610	5680.20	3.61	0	2533	5750	5680	5620	5550	5490	5715	5585	87	1680	500	4030	10	1	17410157	991	-5.64	0.53	12	0.04	-1008.00	10687.00	8278	20230927	-31.26	4517	20231219	25.97	8200	-30.61	20240219	4730	20.30	20240103	8430	-32.50	20230927	4600	23.70	20231219	3.01	N	078890	500	87 억		628616	N	N	34	N	00	N
138	20240502	160542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	0	3	0.00	458537710	81887	61.39	5570	5690	5560	7290	3930	5610	5599.63	3.62	0	-1225	5896	5752	5676	5532	5456	5715	5495	87	1680	500	4030	10	1	17410157	977	-5.57	0.52	12	0.47	-1008.00	10687.00	8278	20230927	-32.23	4517	20231219	24.20	8200	-31.59	20240219	4730	18.60	20240103	8430	-33.45	20230927	4600	21.96	20231219	3.00	N	078890	500	87 억		629567	N	N	17	N	00	N
139	20240502	150544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5600	-10	5	-0.18	426346280	76135	57.08	5570	5690	5560	7290	3930	5610	5599.87	3.62	0	-875	5896	5752	5676	5532	5456	5715	5495	87	1680	500	4030	10	1	17410157	975	-5.56	0.52	12	0.44	-1008.00	10687.00	8278	20230927	-32.35	4517	20231219	23.98	8200	-31.71	20240219	4730	18.39	20240103	8430	-33.57	20230927	4600	21.74	20231219	3.00	N	078890	500	87 억		629567	N	N	19	N	00	N
140	20240502	140541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	20	2	0.36	385933480	68926	51.67	5570	5690	5560	7290	3930	5610	5599.24	3.62	0	1495	5896	5752	5676	5532	5456	5715	5495	87	1680	500	4030	10	1	17410157	980	-5.59	0.53	12	0.40	-1008.00	10687.00	8278	20230927	-31.99	4517	20231219	24.64	8200	-31.34	20240219	4730	19.03	20240103	8430	-33.21	20230927	4600	22.39	20231219	3.00	N	078890	500	87 억		629567	N	N	19	N	00	N
141	20240502	130541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	10	2	0.18	358842540	64101	48.06	5570	5690	5560	7290	3930	5610	5598.07	3.62	0	1520	5896	5752	5676	5532	5456	5715	5495	87	1680	500	4030	10	1	17410157	978	-5.58	0.53	12	0.37	-1008.00	10687.00	8278	20230927	-32.11	4517	20231219	24.42	8200	-31.46	20240219	4730	18.82	20240103	8430	-33.33	20230927	4600	22.17	20231219	3.00	N	078890	500	87 억		629567	N	N	19	N	00	N
142	20240502	120539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	20	2	0.36	330918390	59131	44.33	5570	5690	5560	7290	3930	5610	5596.35	3.62	0	1041	5896	5752	5676	5532	5456	5715	5495	87	1680	500	4030	10	1	17410157	980	-5.59	0.53	12	0.34	-1008.00	10687.00	8278	20230927	-31.99	4517	20231219	24.64	8200	-31.34	20240219	4730	19.03	20240103	8430	-33.21	20230927	4600	22.39	20231219	3.00	N	078890	500	87 억		629567	N	N	19	N	00	N
143	20240502	110538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5620	10	2	0.18	270895730	48433	36.31	5570	5690	5560	7290	3930	5610	5593.19	3.62	0	1943	5896	5752	5676	5532	5456	5715	5495	87	1680	500	4030	10	1	17410157	978	-5.58	0.53	12	0.28	-1008.00	10687.00	8278	20230927	-32.11	4517	20231219	24.42	8200	-31.46	20240219	4730	18.82	20240103	8430	-33.33	20230927	4600	22.17	20231219	3.00	N	078890	500	87 억		629567	N	N	19	N	00	N
144	20240502	100537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	0	3	0.00	213770010	38286	28.70	5570	5690	5560	7290	3930	5610	5583.47	3.62	0	4155	5896	5752	5676	5532	5456	5715	5495	87	1680	500	4030	10	1	17410157	977	-5.57	0.52	12	0.22	-1008.00	10687.00	8278	20230927	-32.23	4517	20231219	24.20	8200	-31.59	20240219	4730	18.60	20240103	8430	-33.45	20230927	4600	21.96	20231219	3.00	N	078890	500	87 억		629567	N	N	19	N	00	N
145	20240502	090538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5570	-40	5	-0.71	67631540	12153	9.11	5570	5610	5560	7290	3930	5610	5564.82	3.62	0	1634	5896	5752	5676	5532	5456	5715	5495	87	1680	500	4030	10	1	17410157	970	-5.53	0.52	12	0.07	-1008.00	10687.00	8278	20230927	-32.71	4517	20231219	23.31	8200	-32.07	20240219	4730	17.76	20240103	8430	-33.93	20230927	4600	21.09	20231219	3.00	N	078890	500	87 억		629567	N	N	19	N	00	N