KissMeData/099320/price/prices-20240401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160755	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	51600	700	2	1.38	59732932150	1130169	498.50	49400	58000	48250	66100	35700	50900	52854.21	1.85	-22381	52100	51500	50500	49900	48900	51800	50200	55	15200	500	36640	100	1	10951278	5651	12.88	2.59	12	10.32	4007.00	19893.00	58000	20240430	-11.03	25300	20231031	103.95	58000	-11.03	20240430	30000	72.00	20240206	58000	-11.03	20240430	25300	103.95	20231031	3.85	N	099320	500	54 억	202485	N	N	3557	N	N
3	20240430	150806	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	52100	1200	2	2.36	58079618550	1098177	484.39	49400	58000	48250	66100	35700	50900	52887.48	1.85	-24365	52100	51500	50500	49900	48900	51800	50200	55	15200	500	36640	100	1	10951278	5706	13.00	2.62	12	10.03	4007.00	19893.00	58000	20240430	-10.17	25300	20231031	105.93	58000	-10.17	20240430	30000	73.67	20240206	58000	-10.17	20240430	25300	105.93	20231031	3.85	N	099320	500	54 억	202485	N	N	0	N	N
4	20240430	140806	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	51900	1000	2	1.96	49173017550	925016	408.01	49400	58000	48250	66100	35700	50900	53159.35	1.85	-43960	52100	51500	50500	49900	48900	51800	50200	55	15200	500	36640	100	1	10951278	5684	12.95	2.61	12	8.45	4007.00	19893.00	58000	20240430	-10.52	25300	20231031	105.14	58000	-10.52	20240430	30000	73.00	20240206	58000	-10.52	20240430	25300	105.14	20231031	3.85	N	099320	500	54 억	202485	N	N	0	N	N
5	20240430	130804	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	51100	200	2	0.39	12476406650	249003	109.83	49400	52000	48250	66100	35700	50900	50105.12	1.85	-5750	52100	51500	50500	49900	48900	51800	50200	55	15200	500	36640	100	1	10951278	5596	12.75	2.57	12	2.27	4007.00	19893.00	52000	20240430	-1.73	25300	20231031	101.98	52000	-1.73	20240430	30000	70.33	20240206	52000	-1.73	20240430	25300	101.98	20231031	3.85	N	099320	500	54 억	202485	N	N	0	N	N
6	20240430	120805	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	50900	0	3	0.00	9228288350	185858	81.98	49400	50900	48250	66100	35700	50900	49651.68	1.85	268	52100	51500	50500	49900	48900	51800	50200	55	15200	500	36640	100	1	10951278	5574	12.70	2.56	12	1.70	4007.00	19893.00	51100	20240429	-0.39	25300	20231031	101.19	51100	-0.39	20240429	30000	69.67	20240206	51100	-0.39	20240429	25300	101.19	20231031	3.85	N	099320	500	54 억	202485	N	N	0	N	N
7	20240430	110801	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	50500	-400	5	-0.79	8409888250	169715	74.86	49400	50900	48250	66100	35700	50900	49552.20	1.85	2298	52100	51500	50500	49900	48900	51800	50200	55	15200	500	36640	100	1	10951278	5530	12.60	2.54	12	1.55	4007.00	19893.00	51100	20240429	-1.17	25300	20231031	99.60	51100	-1.17	20240429	30000	68.33	20240206	51100	-1.17	20240429	25300	99.60	20231031	3.85	N	099320	500	54 억	202485	N	N	0	N	N
8	20240430	100803	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	50000	-900	5	-1.77	6805813200	137580	60.68	49400	50900	48250	66100	35700	50900	49466.99	1.85	1520	52100	51500	50500	49900	48900	51800	50200	55	15200	500	36640	100	1	10951278	5476	12.48	2.51	12	1.26	4007.00	19893.00	51100	20240429	-2.15	25300	20231031	97.63	51100	-2.15	20240429	30000	66.67	20240206	51100	-2.15	20240429	25300	97.63	20231031	3.85	N	099320	500	54 억	202485	N	N	0	N	N
9	20240430	090813	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	48750	-2150	5	-4.22	2591426450	53206	23.47	49400	49400	48250	66100	35700	50900	48701.36	1.85	-6938	52100	51500	50500	49900	48900	51800	50200	55	15200	500	36640	50	1	10951278	5339	12.17	2.45	12	0.49	4007.00	19893.00	51100	20240429	-4.60	25300	20231031	92.69	51100	-4.60	20240429	30000	62.50	20240206	51100	-4.60	20240429	25300	92.69	20231031	3.85	N	099320	500	54 억	202485	N	N	0	N	N
10	20240429	160752	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	50900	500	2	0.99	10575990900	209950	44.89	50600	51100	49500	65500	35300	50400	50371.78	2.00	-17024	53300	51850	48950	47500	44600	52575	48225	55	15100	500	36280	100	1	10951278	5574	12.70	2.56	12	1.92	4007.00	19893.00	51100	20240429	-0.39	25300	20231031	101.19	51100	-0.39	20240429	30000	69.67	20240206	51100	-0.39	20240429	25300	101.19	20231031	3.81	N	099320	500	54 억	218703	N	N	22	N	N
11	20240429	150803	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	50800	400	2	0.79	10071144900	200009	42.77	50600	51100	49500	65500	35300	50400	50353.46	2.00	-14461	53300	51850	48950	47500	44600	52575	48225	55	15100	500	36280	100	1	10951278	5563	12.68	2.55	12	1.83	4007.00	19893.00	51100	20240429	-0.59	25300	20231031	100.79	51100	-0.59	20240429	30000	69.33	20240206	51100	-0.59	20240429	25300	100.79	20231031	3.81	N	099320	500	54 억	218703	N	N	22	N	N
12	20240429	140730	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	50300	-100	5	-0.20	8670936200	172335	36.85	50600	51100	49500	65500	35300	50400	50314.42	2.00	-8478	53300	51850	48950	47500	44600	52575	48225	55	15100	500	36280	100	1	10951278	5508	12.55	2.53	12	1.57	4007.00	19893.00	51100	20240429	-1.57	25300	20231031	98.81	51100	-1.57	20240429	30000	67.67	20240206	51100	-1.57	20240429	25300	98.81	20231031	3.81	N	099320	500	54 억	218703	N	N	22	N	N
13	20240429	130802	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	50300	-100	5	-0.20	7770800400	154470	33.03	50600	51100	49500	65500	35300	50400	50306.21	2.00	-7585	53300	51850	48950	47500	44600	52575	48225	55	15100	500	36280	100	1	10951278	5508	12.55	2.53	12	1.41	4007.00	19893.00	51100	20240429	-1.57	25300	20231031	98.81	51100	-1.57	20240429	30000	67.67	20240206	51100	-1.57	20240429	25300	98.81	20231031	3.81	N	099320	500	54 억	218703	N	N	22	N	N
14	20240429	120802	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	50300	-100	5	-0.20	7354534400	146168	31.25	50600	51100	49500	65500	35300	50400	50315.63	2.00	-6301	53300	51850	48950	47500	44600	52575	48225	55	15100	500	36280	100	1	10951278	5508	12.55	2.53	12	1.33	4007.00	19893.00	51100	20240429	-1.57	25300	20231031	98.81	51100	-1.57	20240429	30000	67.67	20240206	51100	-1.57	20240429	25300	98.81	20231031	3.81	N	099320	500	54 억	218703	N	N	22	N	N
15	20240429	110736	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	50100	-300	5	-0.60	6463352100	128374	27.45	50600	51100	49500	65500	35300	50400	50347.83	2.00	-6609	53300	51850	48950	47500	44600	52575	48225	55	15100	500	36280	100	1	10951278	5487	12.50	2.52	12	1.17	4007.00	19893.00	51100	20240429	-1.96	25300	20231031	98.02	51100	-1.96	20240429	30000	67.00	20240206	51100	-1.96	20240429	25300	98.02	20231031	3.81	N	099320	500	54 억	218703	N	N	22	N	N
16	20240429	100802	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	50300	-100	5	-0.20	5274868400	104741	22.40	50600	51100	49500	65500	35300	50400	50361.07	2.00	-7967	53300	51850	48950	47500	44600	52575	48225	55	15100	500	36280	100	1	10951278	5508	12.55	2.53	12	0.96	4007.00	19893.00	51100	20240429	-1.57	25300	20231031	98.81	51100	-1.57	20240429	30000	67.67	20240206	51100	-1.57	20240429	25300	98.81	20231031	3.81	N	099320	500	54 억	218703	N	N	22	N	N
17	20240429	090802	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	50000	-400	5	-0.79	1692438300	33664	7.20	50600	51000	49600	65500	35300	50400	50274.42	2.00	-3860	53300	51850	48950	47500	44600	52575	48225	55	15100	500	36280	100	1	10951278	5476	12.48	2.51	12	0.31	4007.00	19893.00	51000	20240429	-1.96	25300	20231031	97.63	51000	-1.96	20240429	30000	66.67	20240206	51000	-1.96	20240429	25300	97.63	20231031	3.81	N	099320	500	54 억	218703	N	N	22	N	N
18	20240426	160758	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	50400	3700	2	7.92	22388087300	461886	95.70	46600	50400	46050	60700	32700	46700	48466.66	1.76	23614	50566	48632	47666	45732	44766	48150	45250	55	14000	500	33620	100	1	10951278	5519	12.58	2.53	12	4.22	4007.00	19893.00	50600	20240424	-0.40	25300	20231031	99.21	50600	-0.40	20240424	30000	68.00	20240206	50600	-0.40	20240424	25300	99.21	20231031	3.38	N	099320	500	54 억	192557	N	N	22	N	N
19	20240426	150800	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	50000	3300	2	7.07	20674450200	427752	88.63	46600	50200	46050	60700	32700	46700	48333.58	1.76	21381	50566	48632	47666	45732	44766	48150	45250	55	14000	500	33620	100	1	10951278	5476	12.48	2.51	12	3.91	4007.00	19893.00	50600	20240424	-1.19	25300	20231031	97.63	50600	-1.19	20240424	30000	66.67	20240206	50600	-1.19	20240424	25300	97.63	20231031	3.38	N	099320	500	54 억	192557	N	N	118	N	N
20	20240426	140757	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49050	2350	2	5.03	14814560800	309896	64.21	46600	49250	46050	60700	32700	46700	47805.67	1.76	15634	50566	48632	47666	45732	44766	48150	45250	55	14000	500	33620	50	1	10951278	5372	12.24	2.47	12	2.83	4007.00	19893.00	50600	20240424	-3.06	25300	20231031	93.87	50600	-3.06	20240424	30000	63.50	20240206	50600	-3.06	20240424	25300	93.87	20231031	3.38	N	099320	500	54 억	192557	N	N	118	N	N
21	20240426	130759	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	48050	1350	2	2.89	12204136350	256177	53.08	46600	48550	46050	60700	32700	46700	47640.22	1.76	5357	50566	48632	47666	45732	44766	48150	45250	55	14000	500	33620	50	1	10951278	5262	11.99	2.42	12	2.34	4007.00	19893.00	50600	20240424	-5.04	25300	20231031	89.92	50600	-5.04	20240424	30000	60.17	20240206	50600	-5.04	20240424	25300	89.92	20231031	3.38	N	099320	500	54 억	192557	N	N	118	N	N
22	20240426	120756	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	48250	1550	2	3.32	11429897000	240067	49.74	46600	48550	46050	60700	32700	46700	47612.05	1.76	3148	50566	48632	47666	45732	44766	48150	45250	55	14000	500	33620	50	1	10951278	5284	12.04	2.43	12	2.19	4007.00	19893.00	50600	20240424	-4.64	25300	20231031	90.71	50600	-4.64	20240424	30000	60.83	20240206	50600	-4.64	20240424	25300	90.71	20231031	3.38	N	099320	500	54 억	192557	N	N	118	N	N
23	20240426	110756	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	47900	1200	2	2.57	9884482350	208111	43.12	46600	48350	46050	60700	32700	46700	47496.98	1.76	-2602	50566	48632	47666	45732	44766	48150	45250	55	14000	500	33620	50	1	10951278	5246	11.95	2.41	12	1.90	4007.00	19893.00	50600	20240424	-5.34	25300	20231031	89.33	50600	-5.34	20240424	30000	59.67	20240206	50600	-5.34	20240424	25300	89.33	20231031	3.38	N	099320	500	54 억	192557	N	N	118	N	N
24	20240426	100756	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	48050	1350	2	2.89	6521974500	138045	28.60	46600	48150	46050	60700	32700	46700	47246.09	1.76	346	50566	48632	47666	45732	44766	48150	45250	55	14000	500	33620	50	1	10951278	5262	11.99	2.42	12	1.26	4007.00	19893.00	50600	20240424	-5.04	25300	20231031	89.92	50600	-5.04	20240424	30000	60.17	20240206	50600	-5.04	20240424	25300	89.92	20231031	3.38	N	099320	500	54 억	192557	N	N	118	N	N
25	20240426	090801	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	46100	-600	5	-1.28	1119240150	24132	5.00	46600	46850	46050	60700	32700	46700	46377.19	1.76	1767	50566	48632	47666	45732	44766	48150	45250	55	14000	500	33620	50	1	10951278	5049	11.50	2.32	12	0.22	4007.00	19893.00	50600	20240424	-8.89	25300	20231031	82.21	50600	-8.89	20240424	30000	53.67	20240206	50600	-8.89	20240424	25300	82.21	20231031	3.38	N	099320	500	54 억	192557	N	N	118	N	N
26	20240425	160752	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	46700	-2600	5	-5.27	23030679550	478395	23.02	48950	49600	46700	64000	34550	49300	48138.67	2.11	-39008	56000	52650	47250	43900	38500	54325	45575	55	14700	500	35490	50	1	10951278	5114	11.65	2.35	12	4.37	4007.00	19893.00	50600	20240424	-7.71	25300	20231031	84.58	50600	-7.71	20240424	30000	55.67	20240206	50600	-7.71	20240424	25300	84.58	20231031	3.36	N	099320	500	54 억	231384	N	N	118	N	N
27	20240425	150757	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	47050	-2250	5	-4.56	21747121350	450973	21.70	48950	49600	46850	64000	34550	49300	48217.44	2.11	-36609	56000	52650	47250	43900	38500	54325	45575	55	14700	500	35490	50	1	10951278	5153	11.74	2.37	12	4.12	4007.00	19893.00	50600	20240424	-7.02	25300	20231031	85.97	50600	-7.02	20240424	30000	56.83	20240206	50600	-7.02	20240424	25300	85.97	20231031	3.36	N	099320	500	54 억	231384	N	N	0	N	N
28	20240425	140753	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	47150	-2150	5	-4.36	19902072200	411740	19.81	48950	49600	46850	64000	34550	49300	48331.38	2.11	-26121	56000	52650	47250	43900	38500	54325	45575	55	14700	500	35490	50	1	10951278	5164	11.77	2.37	12	3.76	4007.00	19893.00	50600	20240424	-6.82	25300	20231031	86.36	50600	-6.82	20240424	30000	57.17	20240206	50600	-6.82	20240424	25300	86.36	20231031	3.36	N	099320	500	54 억	231384	N	N	0	N	N
29	20240425	130756	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	47200	-2100	5	-4.26	18382093000	379509	18.26	48950	49600	46850	64000	34550	49300	48431.53	2.11	-17517	56000	52650	47250	43900	38500	54325	45575	55	14700	500	35490	50	1	10951278	5169	11.78	2.37	12	3.47	4007.00	19893.00	50600	20240424	-6.72	25300	20231031	86.56	50600	-6.72	20240424	30000	57.33	20240206	50600	-6.72	20240424	25300	86.56	20231031	3.36	N	099320	500	54 억	231384	N	N	0	N	N
30	20240425	120752	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	47300	-2000	5	-4.06	16429296950	338067	16.27	48950	49600	47200	64000	34550	49300	48593.20	2.11	-12041	56000	52650	47250	43900	38500	54325	45575	55	14700	500	35490	50	1	10951278	5180	11.80	2.38	12	3.09	4007.00	19893.00	50600	20240424	-6.52	25300	20231031	86.96	50600	-6.52	20240424	30000	57.67	20240206	50600	-6.52	20240424	25300	86.96	20231031	3.36	N	099320	500	54 억	231384	N	N	0	N	N
31	20240425	110754	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	47900	-1400	5	-2.84	13484340150	276235	13.29	48950	49600	47900	64000	34550	49300	48810.88	2.11	-1967	56000	52650	47250	43900	38500	54325	45575	55	14700	500	35490	50	1	10951278	5246	11.95	2.41	12	2.52	4007.00	19893.00	50600	20240424	-5.34	25300	20231031	89.33	50600	-5.34	20240424	30000	59.67	20240206	50600	-5.34	20240424	25300	89.33	20231031	3.36	N	099320	500	54 억	231384	N	N	0	N	N
32	20240425	100754	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	48400	-900	5	-1.83	10435946400	213003	10.25	48950	49600	48350	64000	34550	49300	48991.20	2.11	1235	56000	52650	47250	43900	38500	54325	45575	55	14700	500	35490	50	1	10951278	5300	12.08	2.43	12	1.95	4007.00	19893.00	50600	20240424	-4.35	25300	20231031	91.30	50600	-4.35	20240424	30000	61.33	20240206	50600	-4.35	20240424	25300	91.30	20231031	3.36	N	099320	500	54 억	231384	N	N	0	N	N
33	20240425	090756	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	49400	100	2	0.20	3027158450	61566	2.96	48950	49600	48900	64000	34550	49300	49164.52	2.11	-518	56000	52650	47250	43900	38500	54325	45575	55	14700	500	35490	50	1	10951278	5410	12.33	2.48	12	0.56	4007.00	19893.00	50600	20240424	-2.37	25300	20231031	95.26	50600	-2.37	20240424	30000	64.67	20240206	50600	-2.37	20240424	25300	95.26	20231031	3.36	N	099320	500	54 억	231384	N	N	0	N	N
34	20240424	160741	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	49300	7850	2	18.94	98698735750	2060442	1335.81	42150	50600	41850	53800	29050	41450	47899.70	1.31	97063	42550	42000	41100	40550	39650	42275	40825	55	12350	500	29840	50	1	10951278	5399	12.30	2.48	12	18.81	4007.00	19893.00	50600	20240424	-2.57	25300	20231031	94.86	50600	-2.57	20240424	30000	64.33	20240206	50600	-2.57	20240424	25300	94.86	20231031	3.31	N	099320	500	54 억	143922	N	N	262	N	N
35	20240424	150751	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	49300	7850	2	18.94	95255440700	1990555	1290.50	42150	50600	41850	53800	29050	41450	47853.71	1.31	99622	42550	42000	41100	40550	39650	42275	40825	55	12350	500	29840	50	1	10951278	5399	12.30	2.48	12	18.18	4007.00	19893.00	50600	20240424	-2.57	25300	20231031	94.86	50600	-2.57	20240424	30000	64.33	20240206	50600	-2.57	20240424	25300	94.86	20231031	3.31	N	099320	500	54 억	143922	N	N	262	N	N
36	20240424	140751	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	50100	8650	2	20.87	80387409700	1688449	1094.64	42150	50600	41850	53800	29050	41450	47610.21	1.31	73296	42550	42000	41100	40550	39650	42275	40825	55	12350	500	29840	100	1	10951278	5487	12.50	2.52	12	15.42	4007.00	19893.00	50600	20240424	-0.99	25300	20231031	98.02	50600	-0.99	20240424	30000	67.00	20240206	50600	-0.99	20240424	25300	98.02	20231031	3.31	N	099320	500	54 억	143922	N	N	262	N	N
37	20240424	130755	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	48900	7450	2	17.97	58935490350	1255529	813.97	42150	49350	41850	53800	29050	41450	46940.76	1.31	104515	42550	42000	41100	40550	39650	42275	40825	55	12350	500	29840	50	1	10951278	5355	12.20	2.46	12	11.46	4007.00	19893.00	49350	20240424	-0.91	25300	20231031	93.28	49350	-0.91	20240424	30000	63.00	20240206	49350	-0.91	20240424	25300	93.28	20231031	3.31	N	099320	500	54 억	143922	N	N	262	N	N
38	20240424	120752	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	47750	6300	2	15.20	45414886300	977000	633.40	42150	48950	41850	53800	29050	41450	46484.02	1.31	87374	42550	42000	41100	40550	39650	42275	40825	55	12350	500	29840	50	1	10951278	5229	11.92	2.40	12	8.92	4007.00	19893.00	48950	20240424	-2.45	25300	20231031	88.74	48950	-2.45	20240424	30000	59.17	20240206	48950	-2.45	20240424	25300	88.74	20231031	3.31	N	099320	500	54 억	143922	N	N	262	N	N
39	20240424	110750	55	60.00	KOSDAQ	신고가	통신장비	N	N	N	Y	60	N	47600	6150	2	14.84	27738291000	607345	393.75	42150	48800	41850	53800	29050	41450	45671.39	1.31	42063	42550	42000	41100	40550	39650	42275	40825	55	12350	500	29840	50	1	10951278	5213	11.88	2.39	12	5.55	4007.00	19893.00	48800	20240424	-2.46	25300	20231031	88.14	48800	-2.46	20240424	30000	58.67	20240206	48800	-2.46	20240424	25300	88.14	20231031	3.31	N	099320	500	54 억	143922	N	N	262	N	N
40	20240424	100749	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	44250	2800	2	6.76	7888297150	181813	117.87	42150	44750	41850	53800	29050	41450	43386.87	1.31	11457	42550	42000	41100	40550	39650	42275	40825	55	12350	500	29840	50	1	10951278	4846	11.04	2.22	12	1.66	4007.00	19893.00	45650	20240402	-3.07	25300	20231031	74.90	45650	-3.07	20240402	30000	47.50	20240206	45650	-3.07	20240402	25300	74.90	20231031	3.31	N	099320	500	54 억	143922	N	N	262	N	N
41	20240424	090751	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42050	600	2	1.45	1067226050	25319	16.41	42150	42400	41900	53800	29050	41450	42151.19	1.31	-6258	42550	42000	41100	40550	39650	42275	40825	55	12350	500	29840	50	1	10951278	4605	10.49	2.11	12	0.23	4007.00	19893.00	45650	20240402	-7.89	25300	20231031	66.21	45650	-7.89	20240402	30000	40.17	20240206	45650	-7.89	20240402	25300	66.21	20231031	3.31	N	099320	500	54 억	143922	N	N	262	N	N
42	20240423	160727	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	41450	1600	2	4.02	6260639800	152849	302.47	40550	41650	40200	51800	27900	39850	40959.45	1.56	-15960	41016	40432	39616	39032	38216	40025	38625	55	11950	500	28690	50	1	10951278	4539	10.34	2.08	12	1.40	4007.00	19893.00	45650	20240402	-9.20	25300	20231031	63.83	45650	-9.20	20240402	30000	38.17	20240206	45650	-9.20	20240402	25300	63.83	20231031	3.29	N	099320	500	54 억	170527	N	N	262	N	N
43	20240423	150748	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	41250	1400	2	3.51	5890041900	143874	284.71	40550	41650	40200	51800	27900	39850	40938.89	1.56	-14129	41016	40432	39616	39032	38216	40025	38625	55	11950	500	28690	50	1	10951278	4517	10.29	2.07	12	1.31	4007.00	19893.00	45650	20240402	-9.64	25300	20231031	63.04	45650	-9.64	20240402	30000	37.50	20240206	45650	-9.64	20240402	25300	63.04	20231031	3.29	N	099320	500	54 억	170527	N	N	1	N	N
44	20240423	140747	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	41000	1150	2	2.89	5224783500	127621	252.54	40550	41650	40200	51800	27900	39850	40939.84	1.56	-9385	41016	40432	39616	39032	38216	40025	38625	55	11950	500	28690	50	1	10951278	4490	10.23	2.06	12	1.17	4007.00	19893.00	45650	20240402	-10.19	25300	20231031	62.06	45650	-10.19	20240402	30000	36.67	20240206	45650	-10.19	20240402	25300	62.06	20231031	3.29	N	099320	500	54 억	170527	N	N	1	N	N
45	20240423	130745	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	41300	1450	2	3.64	4808236100	117495	232.51	40550	41650	40200	51800	27900	39850	40922.90	1.56	-7148	41016	40432	39616	39032	38216	40025	38625	55	11950	500	28690	50	1	10951278	4523	10.31	2.08	12	1.07	4007.00	19893.00	45650	20240402	-9.53	25300	20231031	63.24	45650	-9.53	20240402	30000	37.67	20240206	45650	-9.53	20240402	25300	63.24	20231031	3.29	N	099320	500	54 억	170527	N	N	1	N	N
46	20240423	120746	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	41200	1350	2	3.39	4462125050	109087	215.87	40550	41650	40200	51800	27900	39850	40904.28	1.56	-5273	41016	40432	39616	39032	38216	40025	38625	55	11950	500	28690	50	1	10951278	4512	10.28	2.07	12	1.00	4007.00	19893.00	45650	20240402	-9.75	25300	20231031	62.85	45650	-9.75	20240402	30000	37.33	20240206	45650	-9.75	20240402	25300	62.85	20231031	3.29	N	099320	500	54 억	170527	N	N	1	N	N
47	20240423	110747	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	40600	750	2	1.88	3394873850	83242	164.72	40550	41400	40200	51800	27900	39850	40783.18	1.56	-3322	41016	40432	39616	39032	38216	40025	38625	55	11950	500	28690	50	1	10951278	4446	10.13	2.04	12	0.76	4007.00	19893.00	45650	20240402	-11.06	25300	20231031	60.47	45650	-11.06	20240402	30000	35.33	20240206	45650	-11.06	20240402	25300	60.47	20231031	3.29	N	099320	500	54 억	170527	N	N	1	N	N
48	20240423	100746	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	40900	1050	2	2.63	2044631250	50161	99.26	40550	41200	40250	51800	27900	39850	40761.37	1.56	2154	41016	40432	39616	39032	38216	40025	38625	55	11950	500	28690	50	1	10951278	4479	10.21	2.06	12	0.46	4007.00	19893.00	45650	20240402	-10.41	25300	20231031	61.66	45650	-10.41	20240402	30000	36.33	20240206	45650	-10.41	20240402	25300	61.66	20231031	3.29	N	099320	500	54 억	170527	N	N	1	N	N
49	20240423	090747	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	40550	700	2	1.76	591492950	14534	28.76	40550	41050	40500	51800	27900	39850	40697.19	1.56	204	41016	40432	39616	39032	38216	40025	38625	55	11950	500	28690	50	1	10951278	4441	10.12	2.04	12	0.13	4007.00	19893.00	45650	20240402	-11.17	25300	20231031	60.28	45650	-11.17	20240402	30000	35.17	20240206	45650	-11.17	20240402	25300	60.28	20231031	3.29	N	099320	500	54 억	170527	N	N	1	N	N
50	20240422	160744	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39850	-50	5	-0.13	1987040500	50147	61.44	40200	40200	38800	51800	27950	39900	39623.92	1.68	-13486	41533	40716	39533	38716	37533	40900	38900	55	11900	500	28720	50	1	10951278	4364	9.95	2.00	12	0.46	4007.00	19893.00	45650	20240402	-12.71	25300	20231031	57.51	45650	-12.71	20240402	30000	32.83	20240206	45650	-12.71	20240402	25300	57.51	20231031	3.34	N	099320	500	54 억	184078	N	N	1	N	N
51	20240422	150743	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39650	-250	5	-0.63	1922331550	48522	59.45	40200	40200	38800	51800	27950	39900	39617.56	1.68	-12763	41533	40716	39533	38716	37533	40900	38900	55	11900	500	28720	50	1	10951278	4342	9.90	1.99	12	0.44	4007.00	19893.00	45650	20240402	-13.14	25300	20231031	56.72	45650	-13.14	20240402	30000	32.17	20240206	45650	-13.14	20240402	25300	56.72	20231031	3.34	N	099320	500	54 억	184078	N	N	0	N	N
52	20240422	140743	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39850	-50	5	-0.13	1697506250	42854	52.51	40200	40200	38800	51800	27950	39900	39611.18	1.68	-10823	41533	40716	39533	38716	37533	40900	38900	55	11900	500	28720	50	1	10951278	4364	9.95	2.00	12	0.39	4007.00	19893.00	45650	20240402	-12.71	25300	20231031	57.51	45650	-12.71	20240402	30000	32.83	20240206	45650	-12.71	20240402	25300	57.51	20231031	3.34	N	099320	500	54 억	184078	N	N	0	N	N
53	20240422	130741	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39950	50	2	0.13	1398989550	35359	43.32	40200	40200	38800	51800	27950	39900	39565.02	1.68	-8732	41533	40716	39533	38716	37533	40900	38900	55	11900	500	28720	50	1	10951278	4375	9.97	2.01	12	0.32	4007.00	19893.00	45650	20240402	-12.49	25300	20231031	57.91	45650	-12.49	20240402	30000	33.17	20240206	45650	-12.49	20240402	25300	57.91	20231031	3.34	N	099320	500	54 억	184078	N	N	0	N	N
54	20240422	120741	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39950	50	2	0.13	1237989800	31326	38.38	40200	40200	38800	51800	27950	39900	39519.20	1.68	-7629	41533	40716	39533	38716	37533	40900	38900	55	11900	500	28720	50	1	10951278	4375	9.97	2.01	12	0.29	4007.00	19893.00	45650	20240402	-12.49	25300	20231031	57.91	45650	-12.49	20240402	30000	33.17	20240206	45650	-12.49	20240402	25300	57.91	20231031	3.34	N	099320	500	54 억	184078	N	N	0	N	N
55	20240422	110741	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39650	-250	5	-0.63	910446900	23100	28.30	40200	40200	38800	51800	27950	39900	39412.65	1.68	-4831	41533	40716	39533	38716	37533	40900	38900	55	11900	500	28720	50	1	10951278	4342	9.90	1.99	12	0.21	4007.00	19893.00	45650	20240402	-13.14	25300	20231031	56.72	45650	-13.14	20240402	30000	32.17	20240206	45650	-13.14	20240402	25300	56.72	20231031	3.34	N	099320	500	54 억	184078	N	N	0	N	N
56	20240422	100742	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39600	-300	5	-0.75	655567750	16646	20.40	40200	40200	38800	51800	27950	39900	39381.97	1.68	-5857	41533	40716	39533	38716	37533	40900	38900	55	11900	500	28720	50	1	10951278	4337	9.88	1.99	12	0.15	4007.00	19893.00	45650	20240402	-13.25	25300	20231031	56.52	45650	-13.25	20240402	30000	32.00	20240206	45650	-13.25	20240402	25300	56.52	20231031	3.34	N	099320	500	54 억	184078	N	N	0	N	N
57	20240422	090742	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39650	-250	5	-0.63	126091500	3162	3.87	40200	40200	39500	51800	27950	39900	39876.92	1.68	-856	41533	40716	39533	38716	37533	40900	38900	55	11900	500	28720	50	1	10951278	4342	9.90	1.99	12	0.03	4007.00	19893.00	45650	20240402	-13.14	25300	20231031	56.72	45650	-13.14	20240402	30000	32.17	20240206	45650	-13.14	20240402	25300	56.72	20231031	3.34	N	099320	500	54 억	184078	N	N	0	N	N
58	20240419	160709	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39900	0	3	0.00	3202339200	81181	132.62	39900	40350	38350	51800	27950	39900	39446.91	1.74	-4239	41033	40466	39383	38816	37733	40750	39100	55	11900	500	28720	50	1	10951278	4370	9.96	2.01	12	0.74	4007.00	19893.00	45650	20240402	-12.60	25300	20231031	57.71	45650	-12.60	20240402	30000	33.00	20240206	45650	-12.60	20240402	25300	57.71	20231031	3.34	N	099320	500	54 억	190858	N	N	0	N	N
59	20240419	150715	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39700	-200	5	-0.50	3080352850	78117	127.61	39900	40350	38350	51800	27950	39900	39432.55	1.74	-2749	41033	40466	39383	38816	37733	40750	39100	55	11900	500	28720	50	1	10951278	4348	9.91	2.00	12	0.71	4007.00	19893.00	45650	20240402	-13.03	25300	20231031	56.92	45650	-13.03	20240402	30000	32.33	20240206	45650	-13.03	20240402	25300	56.92	20231031	3.34	N	099320	500	54 억	190858	N	N	0	N	N
60	20240419	140709	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39700	-200	5	-0.50	2748875850	69787	114.00	39900	40350	38350	51800	27950	39900	39389.51	1.74	-282	41033	40466	39383	38816	37733	40750	39100	55	11900	500	28720	50	1	10951278	4348	9.91	2.00	12	0.64	4007.00	19893.00	45650	20240402	-13.03	25300	20231031	56.92	45650	-13.03	20240402	30000	32.33	20240206	45650	-13.03	20240402	25300	56.92	20231031	3.34	N	099320	500	54 억	190858	N	N	0	N	N
61	20240419	130709	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39250	-650	5	-1.63	2469725100	62707	102.44	39900	40350	38350	51800	27950	39900	39385.16	1.74	-1087	41033	40466	39383	38816	37733	40750	39100	55	11900	500	28720	50	1	10951278	4298	9.80	1.97	12	0.57	4007.00	19893.00	45650	20240402	-14.02	25300	20231031	55.14	45650	-14.02	20240402	30000	30.83	20240206	45650	-14.02	20240402	25300	55.14	20231031	3.34	N	099320	500	54 억	190858	N	N	0	N	N
62	20240419	120707	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38600	-1300	5	-3.26	2207469750	55987	91.46	39900	40350	38350	51800	27950	39900	39428.26	1.74	-893	41033	40466	39383	38816	37733	40750	39100	55	11900	500	28720	50	1	10951278	4227	9.63	1.94	12	0.51	4007.00	19893.00	45650	20240402	-15.44	25300	20231031	52.57	45650	-15.44	20240402	30000	28.67	20240206	45650	-15.44	20240402	25300	52.57	20231031	3.34	N	099320	500	54 억	190858	N	N	0	N	N
63	20240419	110714	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38850	-1050	5	-2.63	1853309750	46813	76.47	39900	40350	38600	51800	27950	39900	39589.64	1.74	-1647	41033	40466	39383	38816	37733	40750	39100	55	11900	500	28720	50	1	10951278	4255	9.70	1.95	12	0.43	4007.00	19893.00	45650	20240402	-14.90	25300	20231031	53.56	45650	-14.90	20240402	30000	29.50	20240206	45650	-14.90	20240402	25300	53.56	20231031	3.34	N	099320	500	54 억	190858	N	N	0	N	N
64	20240419	100711	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	40150	250	2	0.63	985187400	24648	40.26	39900	40350	39000	51800	27950	39900	39970.28	1.74	-4490	41033	40466	39383	38816	37733	40750	39100	55	11900	500	28720	50	1	10951278	4397	10.02	2.02	12	0.23	4007.00	19893.00	45650	20240402	-12.05	25300	20231031	58.70	45650	-12.05	20240402	30000	33.83	20240206	45650	-12.05	20240402	25300	58.70	20231031	3.34	N	099320	500	54 억	190858	N	N	0	N	N
65	20240419	090706	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	40100	200	2	0.50	128449800	3228	5.27	39900	40100	39500	51800	27950	39900	39792.38	1.74	817	41033	40466	39383	38816	37733	40750	39100	55	11900	500	28720	50	1	10951278	4391	10.01	2.02	12	0.03	4007.00	19893.00	45650	20240402	-12.16	25300	20231031	58.50	45650	-12.16	20240402	30000	33.67	20240206	45650	-12.16	20240402	25300	58.50	20231031	3.34	N	099320	500	54 억	190858	N	N	0	N	N
66	20240418	160707	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39900	1500	2	3.91	2384807000	60694	137.61	38750	39950	38300	49900	26900	38400	39289.57	1.78	-4068	39400	38900	38400	37900	37400	38650	37650	55	11500	500	27640	50	1	10951278	4370	9.96	2.01	12	0.55	4007.00	19893.00	45650	20240402	-12.60	25300	20231031	57.71	45650	-12.60	20240402	30000	33.00	20240206	45650	-12.60	20240402	25300	57.71	20231031	3.49	N	099320	500	54 억	194683	N	N	0	N	N
67	20240418	150705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39850	1450	2	3.78	2203516300	56148	127.30	38750	39900	38300	49900	26900	38400	39244.79	1.78	-3108	39400	38900	38400	37900	37400	38650	37650	55	11500	500	27640	50	1	10951278	4364	9.95	2.00	12	0.51	4007.00	19893.00	45650	20240402	-12.71	25300	20231031	57.51	45650	-12.71	20240402	30000	32.83	20240206	45650	-12.71	20240402	25300	57.51	20231031	3.49	N	099320	500	54 억	194683	N	N	0	N	N
68	20240418	140711	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39450	1050	2	2.73	1696499750	43392	98.38	38750	39650	38300	49900	26900	38400	39097.06	1.78	-1108	39400	38900	38400	37900	37400	38650	37650	55	11500	500	27640	50	1	10951278	4320	9.85	1.98	12	0.40	4007.00	19893.00	45650	20240402	-13.58	25300	20231031	55.93	45650	-13.58	20240402	30000	31.50	20240206	45650	-13.58	20240402	25300	55.93	20231031	3.49	N	099320	500	54 억	194683	N	N	0	N	N
69	20240418	130705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39400	1000	2	2.60	1458058600	37354	84.69	38750	39550	38300	49900	26900	38400	39033.53	1.78	-408	39400	38900	38400	37900	37400	38650	37650	55	11500	500	27640	50	1	10951278	4315	9.83	1.98	12	0.34	4007.00	19893.00	45650	20240402	-13.69	25300	20231031	55.73	45650	-13.69	20240402	30000	31.33	20240206	45650	-13.69	20240402	25300	55.73	20231031	3.49	N	099320	500	54 억	194683	N	N	0	N	N
70	20240418	120704	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39300	900	2	2.34	1325298100	33979	77.04	38750	39550	38300	49900	26900	38400	39003.45	1.78	445	39400	38900	38400	37900	37400	38650	37650	55	11500	500	27640	50	1	10951278	4304	9.81	1.98	12	0.31	4007.00	19893.00	45650	20240402	-13.91	25300	20231031	55.34	45650	-13.91	20240402	30000	31.00	20240206	45650	-13.91	20240402	25300	55.34	20231031	3.49	N	099320	500	54 억	194683	N	N	0	N	N
71	20240418	110706	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39450	1050	2	2.73	1111700550	28559	64.75	38750	39450	38300	49900	26900	38400	38926.45	1.78	-89	39400	38900	38400	37900	37400	38650	37650	55	11500	500	27640	50	1	10951278	4320	9.85	1.98	12	0.26	4007.00	19893.00	45650	20240402	-13.58	25300	20231031	55.93	45650	-13.58	20240402	30000	31.50	20240206	45650	-13.58	20240402	25300	55.93	20231031	3.49	N	099320	500	54 억	194683	N	N	0	N	N
72	20240418	100707	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39150	750	2	1.95	811182550	20895	47.37	38750	39200	38300	49900	26900	38400	38821.85	1.78	-825	39400	38900	38400	37900	37400	38650	37650	55	11500	500	27640	50	1	10951278	4287	9.77	1.97	12	0.19	4007.00	19893.00	45650	20240402	-14.24	25300	20231031	54.74	45650	-14.24	20240402	30000	30.50	20240206	45650	-14.24	20240402	25300	54.74	20231031	3.49	N	099320	500	54 억	194683	N	N	0	N	N
73	20240418	090705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38500	100	2	0.26	349344300	9030	20.47	38750	38900	38400	49900	26900	38400	38687.08	1.78	-3026	39400	38900	38400	37900	37400	38650	37650	55	11500	500	27640	50	1	10951278	4216	9.61	1.94	12	0.08	4007.00	19893.00	45650	20240402	-15.66	25300	20231031	52.17	45650	-15.66	20240402	30000	28.33	20240206	45650	-15.66	20240402	25300	52.17	20231031	3.49	N	099320	500	54 억	194683	N	N	0	N	N
74	20240417	160700	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38400	-50	5	-0.13	1680009750	43757	31.56	38650	38900	37900	49950	26950	38450	38394.06	1.80	-2269	41083	39766	38733	37416	36383	39250	36900	55	11500	500	27680	50	1	10951278	4205	9.58	1.93	12	0.40	4007.00	19893.00	45650	20240402	-15.88	25300	20231031	51.78	45650	-15.88	20240402	30000	28.00	20240206	45650	-15.88	20240402	25300	51.78	20231031	3.44	N	099320	500	54 억	196752	N	N	4	N	N
75	20240417	150712	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38350	-100	5	-0.26	1586354450	41314	29.80	38650	38900	37900	49950	26950	38450	38397.48	1.80	-2098	41083	39766	38733	37416	36383	39250	36900	55	11500	500	27680	50	1	10951278	4200	9.57	1.93	12	0.38	4007.00	19893.00	45650	20240402	-15.99	25300	20231031	51.58	45650	-15.99	20240402	30000	27.83	20240206	45650	-15.99	20240402	25300	51.58	20231031	3.44	N	099320	500	54 억	196752	N	N	4	N	N
76	20240417	140705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38550	100	2	0.26	1384233800	36056	26.01	38650	38900	37900	49950	26950	38450	38391.19	1.80	-983	41083	39766	38733	37416	36383	39250	36900	55	11500	500	27680	50	1	10951278	4222	9.62	1.94	12	0.33	4007.00	19893.00	45650	20240402	-15.55	25300	20231031	52.37	45650	-15.55	20240402	30000	28.50	20240206	45650	-15.55	20240402	25300	52.37	20231031	3.44	N	099320	500	54 억	196752	N	N	4	N	N
77	20240417	130708	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38700	250	2	0.65	1195632650	31192	22.50	38650	38750	37900	49950	26950	38450	38331.33	1.80	1006	41083	39766	38733	37416	36383	39250	36900	55	11500	500	27680	50	1	10951278	4238	9.66	1.95	12	0.28	4007.00	19893.00	45650	20240402	-15.22	25300	20231031	52.96	45650	-15.22	20240402	30000	29.00	20240206	45650	-15.22	20240402	25300	52.96	20231031	3.44	N	099320	500	54 억	196752	N	N	4	N	N
78	20240417	120709	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38400	-50	5	-0.13	887115250	23197	16.73	38650	38650	37900	49950	26950	38450	38242.54	1.80	-1027	41083	39766	38733	37416	36383	39250	36900	55	11500	500	27680	50	1	10951278	4205	9.58	1.93	12	0.21	4007.00	19893.00	45650	20240402	-15.88	25300	20231031	51.78	45650	-15.88	20240402	30000	28.00	20240206	45650	-15.88	20240402	25300	51.78	20231031	3.44	N	099320	500	54 억	196752	N	N	4	N	N
79	20240417	110710	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38400	-50	5	-0.13	808714750	21152	15.26	38650	38650	37900	49950	26950	38450	38233.33	1.80	-1123	41083	39766	38733	37416	36383	39250	36900	55	11500	500	27680	50	1	10951278	4205	9.58	1.93	12	0.19	4007.00	19893.00	45650	20240402	-15.88	25300	20231031	51.78	45650	-15.88	20240402	30000	28.00	20240206	45650	-15.88	20240402	25300	51.78	20231031	3.44	N	099320	500	54 억	196752	N	N	4	N	N
80	20240417	100705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38200	-250	5	-0.65	643125050	16806	12.12	38650	38650	37950	49950	26950	38450	38267.42	1.80	-1308	41083	39766	38733	37416	36383	39250	36900	55	11500	500	27680	50	1	10951278	4183	9.53	1.92	12	0.15	4007.00	19893.00	45650	20240402	-16.32	25300	20231031	50.99	45650	-16.32	20240402	30000	27.33	20240206	45650	-16.32	20240402	25300	50.99	20231031	3.44	N	099320	500	54 억	196752	N	N	4	N	N
81	20240417	090702	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38100	-350	5	-0.91	127178950	3324	2.40	38650	38650	38050	49950	26950	38450	38259.96	1.80	22	41083	39766	38733	37416	36383	39250	36900	55	11500	500	27680	50	1	10951278	4172	9.51	1.92	12	0.03	4007.00	19893.00	45650	20240402	-16.54	25300	20231031	50.59	45650	-16.54	20240402	30000	27.00	20240206	45650	-16.54	20240402	25300	50.59	20231031	3.44	N	099320	500	54 억	196752	N	N	4	N	N
82	20240416	160706	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38450	-1850	5	-4.59	5311940750	138279	144.62	39900	40050	37700	52300	28250	40300	38414.62	1.53	27107	42666	41482	40716	39532	38766	41100	39150	55	12000	500	29010	50	1	10951278	4211	9.60	1.93	12	1.26	4007.00	19893.00	45650	20240402	-15.77	25300	20231031	51.98	45650	-15.77	20240402	30000	28.17	20240206	45650	-15.77	20240402	25300	51.98	20231031	3.37	N	099320	500	54 억	167137	N	N	4	N	N
83	20240416	150705	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38150	-2150	5	-5.33	5157917900	134261	140.42	39900	40050	37700	52300	28250	40300	38417.10	1.53	27203	42666	41482	40716	39532	38766	41100	39150	55	12000	500	29010	50	1	10951278	4178	9.52	1.92	12	1.23	4007.00	19893.00	45650	20240402	-16.43	25300	20231031	50.79	45650	-16.43	20240402	30000	27.17	20240206	45650	-16.43	20240402	25300	50.79	20231031	3.37	N	099320	500	54 억	167137	N	N	35	N	N
84	20240416	140704	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38000	-2300	5	-5.71	4667733300	121396	126.97	39900	40050	37700	52300	28250	40300	38450.47	1.53	24052	42666	41482	40716	39532	38766	41100	39150	55	12000	500	29010	50	1	10951278	4161	9.48	1.91	12	1.11	4007.00	19893.00	45650	20240402	-16.76	25300	20231031	50.20	45650	-16.76	20240402	30000	26.67	20240206	45650	-16.76	20240402	25300	50.20	20231031	3.37	N	099320	500	54 억	167137	N	N	35	N	N
85	20240416	130704	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38150	-2150	5	-5.33	4454324700	115783	121.10	39900	40050	37700	52300	28250	40300	38471.32	1.53	23668	42666	41482	40716	39532	38766	41100	39150	55	12000	500	29010	50	1	10951278	4178	9.52	1.92	12	1.06	4007.00	19893.00	45650	20240402	-16.43	25300	20231031	50.79	45650	-16.43	20240402	30000	27.17	20240206	45650	-16.43	20240402	25300	50.79	20231031	3.37	N	099320	500	54 억	167137	N	N	35	N	N
86	20240416	120707	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38250	-2050	5	-5.09	4231245350	109926	114.97	39900	40050	37700	52300	28250	40300	38491.76	1.53	22257	42666	41482	40716	39532	38766	41100	39150	55	12000	500	29010	50	1	10951278	4189	9.55	1.92	12	1.00	4007.00	19893.00	45650	20240402	-16.21	25300	20231031	51.19	45650	-16.21	20240402	30000	27.50	20240206	45650	-16.21	20240402	25300	51.19	20231031	3.37	N	099320	500	54 억	167137	N	N	35	N	N
87	20240416	110704	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38000	-2300	5	-5.71	3751624700	97311	101.78	39900	40050	37700	52300	28250	40300	38552.94	1.53	20889	42666	41482	40716	39532	38766	41100	39150	55	12000	500	29010	50	1	10951278	4161	9.48	1.91	12	0.89	4007.00	19893.00	45650	20240402	-16.76	25300	20231031	50.20	45650	-16.76	20240402	30000	26.67	20240206	45650	-16.76	20240402	25300	50.20	20231031	3.37	N	099320	500	54 억	167137	N	N	35	N	N
88	20240416	100656	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	38650	-1650	5	-4.09	1827561600	46695	48.84	39900	40050	38400	52300	28250	40300	39138.27	1.53	8769	42666	41482	40716	39532	38766	41100	39150	55	12000	500	29010	50	1	10951278	4233	9.65	1.94	12	0.43	4007.00	19893.00	45650	20240402	-15.33	25300	20231031	52.77	45650	-15.33	20240402	30000	28.83	20240206	45650	-15.33	20240402	25300	52.77	20231031	3.37	N	099320	500	54 억	167137	N	N	35	N	N
89	20240416	090656	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	39750	-550	5	-1.36	234637700	5903	6.17	39900	40000	39500	52300	28250	40300	39748.89	1.53	375	42666	41482	40716	39532	38766	41100	39150	55	12000	500	29010	50	1	10951278	4353	9.92	2.00	12	0.05	4007.00	19893.00	45650	20240402	-12.92	25300	20231031	57.11	45650	-12.92	20240402	30000	32.50	20240206	45650	-12.92	20240402	25300	57.11	20231031	3.37	N	099320	500	54 억	167137	N	N	35	N	N
90	20240415	160655	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	40300	-1650	5	-3.93	3844360400	94753	100.76	41450	41900	39950	54500	29400	41950	40572.63	1.41	10516	44216	43082	42066	40932	39916	43650	41500	55	12550	500	30200	50	1	10951278	4413	10.06	2.03	12	0.87	4007.00	19893.00	45650	20240402	-11.72	25300	20231031	59.29	45650	-11.72	20240402	30000	34.33	20240206	45650	-11.72	20240402	25300	59.29	20231031	3.42	N	099320	500	54 억	154565	N	N	35	N	N
91	20240415	150659	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	40200	-1750	5	-4.17	3670634150	90430	96.16	41450	41900	39950	54500	29400	41950	40590.89	1.41	9540	44216	43082	42066	40932	39916	43650	41500	55	12550	500	30200	50	1	10951278	4402	10.03	2.02	12	0.83	4007.00	19893.00	45650	20240402	-11.94	25300	20231031	58.89	45650	-11.94	20240402	30000	34.00	20240206	45650	-11.94	20240402	25300	58.89	20231031	3.42	N	099320	500	54 억	154565	N	N	143	N	N
92	20240415	140653	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	40150	-1800	5	-4.29	2998515650	73660	78.33	41450	41900	40100	54500	29400	41950	40707.52	1.41	7021	44216	43082	42066	40932	39916	43650	41500	55	12550	500	30200	50	1	10951278	4397	10.02	2.02	12	0.67	4007.00	19893.00	45650	20240402	-12.05	25300	20231031	58.70	45650	-12.05	20240402	30000	33.83	20240206	45650	-12.05	20240402	25300	58.70	20231031	3.42	N	099320	500	54 억	154565	N	N	143	N	N
93	20240415	130647	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	40450	-1500	5	-3.58	2518920650	61754	65.67	41450	41900	40350	54500	29400	41950	40789.60	1.41	10160	44216	43082	42066	40932	39916	43650	41500	55	12550	500	30200	50	1	10951278	4430	10.09	2.03	12	0.56	4007.00	19893.00	45650	20240402	-11.39	25300	20231031	59.88	45650	-11.39	20240402	30000	34.83	20240206	45650	-11.39	20240402	25300	59.88	20231031	3.42	N	099320	500	54 억	154565	N	N	143	N	N
94	20240415	120657	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	40550	-1400	5	-3.34	2325610550	56972	60.58	41450	41900	40350	54500	29400	41950	40820.24	1.41	9672	44216	43082	42066	40932	39916	43650	41500	55	12550	500	30200	50	1	10951278	4441	10.12	2.04	12	0.52	4007.00	19893.00	45650	20240402	-11.17	25300	20231031	60.28	45650	-11.17	20240402	30000	35.17	20240206	45650	-11.17	20240402	25300	60.28	20231031	3.42	N	099320	500	54 억	154565	N	N	143	N	N
95	20240415	110657	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	40450	-1500	5	-3.58	2190927250	53641	57.04	41450	41900	40350	54500	29400	41950	40844.27	1.41	9934	44216	43082	42066	40932	39916	43650	41500	55	12550	500	30200	50	1	10951278	4430	10.09	2.03	12	0.49	4007.00	19893.00	45650	20240402	-11.39	25300	20231031	59.88	45650	-11.39	20240402	30000	34.83	20240206	45650	-11.39	20240402	25300	59.88	20231031	3.42	N	099320	500	54 억	154565	N	N	143	N	N
96	20240415	100653	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	40700	-1250	5	-2.98	1549295950	37799	40.19	41450	41900	40500	54500	29400	41950	40987.75	1.41	8306	44216	43082	42066	40932	39916	43650	41500	55	12550	500	30200	50	1	10951278	4457	10.16	2.05	12	0.35	4007.00	19893.00	45650	20240402	-10.84	25300	20231031	60.87	45650	-10.84	20240402	30000	35.67	20240206	45650	-10.84	20240402	25300	60.87	20231031	3.42	N	099320	500	54 억	154565	N	N	143	N	N
97	20240415	090657	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	41750	-200	5	-0.48	228084600	5487	5.83	41450	41900	41200	54500	29400	41950	41568.18	1.41	1350	44216	43082	42066	40932	39916	43650	41500	55	12550	500	30200	50	1	10951278	4572	10.42	2.10	12	0.05	4007.00	19893.00	45650	20240402	-8.54	25300	20231031	65.02	45650	-8.54	20240402	30000	39.17	20240206	45650	-8.54	20240402	25300	65.02	20231031	3.42	N	099320	500	54 억	154565	N	N	143	N	N
98	20240412	160653	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	41950	200	2	0.48	3959189050	93608	112.83	41750	43200	41050	54200	29250	41750	42295.58	1.40	-1839	43183	42466	41433	40716	39683	42625	40875	55	12450	500	30060	50	1	10951278	4594	10.47	2.11	12	0.85	4007.00	19893.00	45650	20240402	-8.11	25300	20231031	65.81	45650	-8.11	20240402	30000	39.83	20240206	45650	-8.11	20240402	25300	65.81	20231031	3.41	N	099320	500	54 억	153051	N	N	143	N	N
99	20240412	150655	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42000	250	2	0.60	3865596450	91376	110.14	41750	43200	41050	54200	29250	41750	42304.29	1.40	-1708	43183	42466	41433	40716	39683	42625	40875	55	12450	500	30060	50	1	10951278	4600	10.48	2.11	12	0.83	4007.00	19893.00	45650	20240402	-8.00	25300	20231031	66.01	45650	-8.00	20240402	30000	40.00	20240206	45650	-8.00	20240402	25300	66.01	20231031	3.41	N	099320	500	54 억	153051	N	N	218	N	N
100	20240412	140652	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42750	1000	2	2.40	3183807250	75218	90.67	41750	43200	41050	54200	29250	41750	42327.73	1.40	4125	43183	42466	41433	40716	39683	42625	40875	55	12450	500	30060	50	1	10951278	4682	10.67	2.15	12	0.69	4007.00	19893.00	45650	20240402	-6.35	25300	20231031	68.97	45650	-6.35	20240402	30000	42.50	20240206	45650	-6.35	20240402	25300	68.97	20231031	3.41	N	099320	500	54 억	153051	N	N	218	N	N
101	20240412	130645	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42600	850	2	2.04	2955024950	69861	84.21	41750	43200	41050	54200	29250	41750	42298.64	1.40	3019	43183	42466	41433	40716	39683	42625	40875	55	12450	500	30060	50	1	10951278	4665	10.63	2.14	12	0.64	4007.00	19893.00	45650	20240402	-6.68	25300	20231031	68.38	45650	-6.68	20240402	30000	42.00	20240206	45650	-6.68	20240402	25300	68.38	20231031	3.41	N	099320	500	54 억	153051	N	N	218	N	N
102	20240412	120651	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42400	650	2	1.56	2806994550	66381	80.01	41750	43200	41050	54200	29250	41750	42286.11	1.40	2981	43183	42466	41433	40716	39683	42625	40875	55	12450	500	30060	50	1	10951278	4643	10.58	2.13	12	0.61	4007.00	19893.00	45650	20240402	-7.12	25300	20231031	67.59	45650	-7.12	20240402	30000	41.33	20240206	45650	-7.12	20240402	25300	67.59	20231031	3.41	N	099320	500	54 억	153051	N	N	218	N	N
103	20240412	110649	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42750	1000	2	2.40	2490671700	58931	71.03	41750	43200	41050	54200	29250	41750	42264.20	1.40	2238	43183	42466	41433	40716	39683	42625	40875	55	12450	500	30060	50	1	10951278	4682	10.67	2.15	12	0.54	4007.00	19893.00	45650	20240402	-6.35	25300	20231031	68.97	45650	-6.35	20240402	30000	42.50	20240206	45650	-6.35	20240402	25300	68.97	20231031	3.41	N	099320	500	54 억	153051	N	N	218	N	N
104	20240412	100650	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42100	350	2	0.84	953699250	22936	27.65	41750	42150	41050	54200	29250	41750	41580.89	1.40	4801	43183	42466	41433	40716	39683	42625	40875	55	12450	500	30060	50	1	10951278	4610	10.51	2.12	12	0.21	4007.00	19893.00	45650	20240402	-7.78	25300	20231031	66.40	45650	-7.78	20240402	30000	40.33	20240206	45650	-7.78	20240402	25300	66.40	20231031	3.41	N	099320	500	54 억	153051	N	N	218	N	N
105	20240412	090649	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	41450	-300	5	-0.72	182343000	4398	5.30	41750	41900	41250	54200	29250	41750	41460.44	1.40	-40	43183	42466	41433	40716	39683	42625	40875	55	12450	500	30060	50	1	10951278	4539	10.34	2.08	12	0.04	4007.00	19893.00	45650	20240402	-9.20	25300	20231031	63.83	45650	-9.20	20240402	30000	38.17	20240206	45650	-9.20	20240402	25300	63.83	20231031	3.41	N	099320	500	54 억	153051	N	N	218	N	N
106	20240411	160644	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	41750	-600	5	-1.42	3406321200	82654	79.37	41750	42150	40400	55000	29650	42350	41211.48	1.27	10464	44616	43482	42616	41482	40616	43050	41050	55	12650	500	30490	50	1	10951278	4572	10.42	2.10	12	0.75	4007.00	19893.00	45650	20240402	-8.54	25300	20231031	65.02	45650	-8.54	20240402	30000	39.17	20240206	45650	-8.54	20240402	25300	65.02	20231031	3.53	N	099320	500	54 억	138973	N	N	218	N	N
107	20240411	150651	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	41800	-550	5	-1.30	3317511200	80528	77.33	41750	42150	40400	55000	29650	42350	41196.99	1.27	11334	44616	43482	42616	41482	40616	43050	41050	55	12650	500	30490	50	1	10951278	4578	10.43	2.10	12	0.74	4007.00	19893.00	45650	20240402	-8.43	25300	20231031	65.22	45650	-8.43	20240402	30000	39.33	20240206	45650	-8.43	20240402	25300	65.22	20231031	3.53	N	099320	500	54 억	138973	N	N	0	N	N
108	20240411	140648	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	41700	-650	5	-1.53	3161521150	76778	73.73	41750	42150	40400	55000	29650	42350	41177.44	1.27	11730	44616	43482	42616	41482	40616	43050	41050	55	12650	500	30490	50	1	10951278	4567	10.41	2.10	12	0.70	4007.00	19893.00	45650	20240402	-8.65	25300	20231031	64.82	45650	-8.65	20240402	30000	39.00	20240206	45650	-8.65	20240402	25300	64.82	20231031	3.53	N	099320	500	54 억	138973	N	N	0	N	N
109	20240411	130640	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	41050	-1300	5	-3.07	2495411800	60753	58.34	41750	42150	40400	55000	29650	42350	41074.71	1.27	5007	44616	43482	42616	41482	40616	43050	41050	55	12650	500	30490	50	1	10951278	4495	10.24	2.06	12	0.55	4007.00	19893.00	45650	20240402	-10.08	25300	20231031	62.25	45650	-10.08	20240402	30000	36.83	20240206	45650	-10.08	20240402	25300	62.25	20231031	3.53	N	099320	500	54 억	138973	N	N	0	N	N
110	20240411	120649	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	41000	-1350	5	-3.19	2318370900	56431	54.19	41750	42150	40400	55000	29650	42350	41083.29	1.27	4050	44616	43482	42616	41482	40616	43050	41050	55	12650	500	30490	50	1	10951278	4490	10.23	2.06	12	0.52	4007.00	19893.00	45650	20240402	-10.19	25300	20231031	62.06	45650	-10.19	20240402	30000	36.67	20240206	45650	-10.19	20240402	25300	62.06	20231031	3.53	N	099320	500	54 억	138973	N	N	0	N	N
111	20240411	110643	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	41050	-1300	5	-3.07	2069597700	50346	48.35	41750	42150	40400	55000	29650	42350	41107.49	1.27	4285	44616	43482	42616	41482	40616	43050	41050	55	12650	500	30490	50	1	10951278	4495	10.24	2.06	12	0.46	4007.00	19893.00	45650	20240402	-10.08	25300	20231031	62.25	45650	-10.08	20240402	30000	36.83	20240206	45650	-10.08	20240402	25300	62.25	20231031	3.53	N	099320	500	54 억	138973	N	N	0	N	N
112	20240411	100650	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	41300	-1050	5	-2.48	1751518100	42624	40.93	41750	42150	40400	55000	29650	42350	41092.30	1.27	5235	44616	43482	42616	41482	40616	43050	41050	55	12650	500	30490	50	1	10951278	4523	10.31	2.08	12	0.39	4007.00	19893.00	45650	20240402	-9.53	25300	20231031	63.24	45650	-9.53	20240402	30000	37.67	20240206	45650	-9.53	20240402	25300	63.24	20231031	3.53	N	099320	500	54 억	138973	N	N	0	N	N
113	20240411	090646	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	41450	-900	5	-2.13	295388650	7088	6.81	41750	42150	41450	55000	29650	42350	41674.47	1.27	469	44616	43482	42616	41482	40616	43050	41050	55	12650	500	30490	50	1	10951278	4539	10.34	2.08	12	0.06	4007.00	19893.00	45650	20240402	-9.20	25300	20231031	63.83	45650	-9.20	20240402	30000	38.17	20240206	45650	-9.20	20240402	25300	63.83	20231031	3.53	N	099320	500	54 억	138973	N	N	0	N	N
114	20240409	160635	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42350	-450	5	-1.05	4422241550	103430	94.98	43000	43750	41750	55600	30000	42800	42756.15	1.28	-1723	44766	43782	42916	41932	41066	43725	41875	55	12800	500	30810	50	1	10951278	4638	10.57	2.13	12	0.94	4007.00	19893.00	45650	20240402	-7.23	25300	20231031	67.39	45650	-7.23	20240402	30000	41.17	20240206	45650	-7.23	20240402	25300	67.39	20231031	3.45	N	099320	500	54 억	140031	N	N	12	N	N
115	20240409	150641	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42100	-700	5	-1.64	4284998500	100177	91.99	43000	43750	41750	55600	30000	42800	42774.26	1.28	-1893	44766	43782	42916	41932	41066	43725	41875	55	12800	500	30810	50	1	10951278	4610	10.51	2.12	12	0.91	4007.00	19893.00	45650	20240402	-7.78	25300	20231031	66.40	45650	-7.78	20240402	30000	40.33	20240206	45650	-7.78	20240402	25300	66.40	20231031	3.45	N	099320	500	54 억	140031	N	N	12	N	N
116	20240409	140645	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42350	-450	5	-1.05	3757445050	87612	80.45	43000	43750	41850	55600	30000	42800	42887.41	1.28	-3183	44766	43782	42916	41932	41066	43725	41875	55	12800	500	30810	50	1	10951278	4638	10.57	2.13	12	0.80	4007.00	19893.00	45650	20240402	-7.23	25300	20231031	67.39	45650	-7.23	20240402	30000	41.17	20240206	45650	-7.23	20240402	25300	67.39	20231031	3.45	N	099320	500	54 억	140031	N	N	12	N	N
117	20240409	130638	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42150	-650	5	-1.52	3155899600	73446	67.44	43000	43750	41850	55600	30000	42800	42969.15	1.28	-281	44766	43782	42916	41932	41066	43725	41875	55	12800	500	30810	50	1	10951278	4616	10.52	2.12	12	0.67	4007.00	19893.00	45650	20240402	-7.67	25300	20231031	66.60	45650	-7.67	20240402	30000	40.50	20240206	45650	-7.67	20240402	25300	66.60	20231031	3.45	N	099320	500	54 억	140031	N	N	12	N	N
118	20240409	120640	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42450	-350	5	-0.82	2955929150	68690	63.08	43000	43750	41850	55600	30000	42800	43033.15	1.28	759	44766	43782	42916	41932	41066	43725	41875	55	12800	500	30810	50	1	10951278	4649	10.59	2.13	12	0.63	4007.00	19893.00	45650	20240402	-7.01	25300	20231031	67.79	45650	-7.01	20240402	30000	41.50	20240206	45650	-7.01	20240402	25300	67.79	20231031	3.45	N	099320	500	54 억	140031	N	N	12	N	N
119	20240409	110640	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42650	-150	5	-0.35	2438237950	56430	51.82	43000	43750	42500	55600	30000	42800	43208.74	1.28	3037	44766	43782	42916	41932	41066	43725	41875	55	12800	500	30810	50	1	10951278	4671	10.64	2.14	12	0.52	4007.00	19893.00	45650	20240402	-6.57	25300	20231031	68.58	45650	-6.57	20240402	30000	42.17	20240206	45650	-6.57	20240402	25300	68.58	20231031	3.45	N	099320	500	54 억	140031	N	N	12	N	N
120	20240409	100635	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	43100	300	2	0.70	2089482800	48264	44.32	43000	43750	42800	55600	30000	42800	43293.56	1.28	3658	44766	43782	42916	41932	41066	43725	41875	55	12800	500	30810	50	1	10951278	4720	10.76	2.17	12	0.44	4007.00	19893.00	45650	20240402	-5.59	25300	20231031	70.36	45650	-5.59	20240402	30000	43.67	20240206	45650	-5.59	20240402	25300	70.36	20231031	3.45	N	099320	500	54 억	140031	N	N	12	N	N
121	20240409	090647	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	43200	400	2	0.93	624669600	14412	13.23	43000	43750	42950	55600	30000	42800	43346.60	1.28	2431	44766	43782	42916	41932	41066	43725	41875	55	12800	500	30810	50	1	10951278	4731	10.78	2.17	12	0.13	4007.00	19893.00	45650	20240402	-5.37	25300	20231031	70.75	45650	-5.37	20240402	30000	44.00	20240206	45650	-5.37	20240402	25300	70.75	20231031	3.45	N	099320	500	54 억	140031	N	N	12	N	N
122	20240408	160632	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42800	-200	5	-0.47	4638239950	108096	84.24	42800	43900	42050	55900	30100	43000	42908.48	1.22	6984	44800	43900	43300	42400	41800	43600	42100	55	12900	500	30960	50	1	10951278	4687	10.68	2.15	12	0.99	4007.00	19893.00	45650	20240402	-6.24	25300	20231031	69.17	45650	-6.24	20240402	30000	42.67	20240206	45650	-6.24	20240402	25300	69.17	20231031	3.49	N	099320	500	54 억	133064	N	N	12	N	N
123	20240408	150638	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42850	-150	5	-0.35	4507470900	105039	81.86	42800	43900	42050	55900	30100	43000	42912.17	1.22	6850	44800	43900	43300	42400	41800	43600	42100	55	12900	500	30960	50	1	10951278	4693	10.69	2.15	12	0.96	4007.00	19893.00	45650	20240402	-6.13	25300	20231031	69.37	45650	-6.13	20240402	30000	42.83	20240206	45650	-6.13	20240402	25300	69.37	20231031	3.49	N	099320	500	54 억	133064	N	N	757	N	N
124	20240408	140640	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42550	-450	5	-1.05	3586454100	83677	65.21	42800	43900	42050	55900	30100	43000	42860.33	1.22	5817	44800	43900	43300	42400	41800	43600	42100	55	12900	500	30960	50	1	10951278	4660	10.62	2.14	12	0.76	4007.00	19893.00	45650	20240402	-6.79	25300	20231031	68.18	45650	-6.79	20240402	30000	41.83	20240206	45650	-6.79	20240402	25300	68.18	20231031	3.49	N	099320	500	54 억	133064	N	N	757	N	N
125	20240408	130637	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42450	-550	5	-1.28	3267852800	76164	59.35	42800	43900	42050	55900	30100	43000	42905.21	1.22	3329	44800	43900	43300	42400	41800	43600	42100	55	12900	500	30960	50	1	10951278	4649	10.59	2.13	12	0.70	4007.00	19893.00	45650	20240402	-7.01	25300	20231031	67.79	45650	-7.01	20240402	30000	41.50	20240206	45650	-7.01	20240402	25300	67.79	20231031	3.49	N	099320	500	54 억	133064	N	N	757	N	N
126	20240408	120639	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42400	-600	5	-1.40	3024316300	70445	54.90	42800	43900	42050	55900	30100	43000	42931.38	1.22	2490	44800	43900	43300	42400	41800	43600	42100	55	12900	500	30960	50	1	10951278	4643	10.58	2.13	12	0.64	4007.00	19893.00	45650	20240402	-7.12	25300	20231031	67.59	45650	-7.12	20240402	30000	41.33	20240206	45650	-7.12	20240402	25300	67.59	20231031	3.49	N	099320	500	54 억	133064	N	N	757	N	N
127	20240408	110640	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42250	-750	5	-1.74	2672691350	62133	48.42	42800	43900	42200	55900	30100	43000	43015.70	1.22	1959	44800	43900	43300	42400	41800	43600	42100	55	12900	500	30960	50	1	10951278	4627	10.54	2.12	12	0.57	4007.00	19893.00	45650	20240402	-7.45	25300	20231031	67.00	45650	-7.45	20240402	30000	40.83	20240206	45650	-7.45	20240402	25300	67.00	20231031	3.49	N	099320	500	54 억	133064	N	N	757	N	N
128	20240408	100632	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	43150	150	2	0.35	1929204200	44698	34.83	42800	43900	42400	55900	30100	43000	43161.65	1.22	2966	44800	43900	43300	42400	41800	43600	42100	55	12900	500	30960	50	1	10951278	4725	10.77	2.17	12	0.41	4007.00	19893.00	45650	20240402	-5.48	25300	20231031	70.55	45650	-5.48	20240402	30000	43.83	20240206	45650	-5.48	20240402	25300	70.55	20231031	3.49	N	099320	500	54 억	133064	N	N	757	N	N
129	20240408	090640	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	42850	-150	5	-0.35	311260800	7250	5.65	42800	43450	42400	55900	30100	43000	42930.42	1.22	1386	44800	43900	43300	42400	41800	43600	42100	55	12900	500	30960	50	1	10951278	4693	10.69	2.15	12	0.07	4007.00	19893.00	45650	20240402	-6.13	25300	20231031	69.37	45650	-6.13	20240402	30000	42.83	20240206	45650	-6.13	20240402	25300	69.37	20231031	3.49	N	099320	500	54 억	133064	N	N	757	N	N
130	20240405	160639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43000	-1300	5	-2.93	5512505050	127326	80.37	43250	44200	42700	57500	31050	44300	43294.04	1.43	-23524	45933	45116	43483	42666	41033	45525	43075	55	13200	500	31890	50	1	10951278	4709	10.73	2.16	12	1.16	4007.00	19893.00	45650	20240402	-5.81	25300	20231031	69.96	45650	-5.81	20240402	30000	43.33	20240206	45650	-5.81	20240402	25300	69.96	20231031	3.50	N	099320	500	54 억	156189	N	N	757	N	N
131	20240405	150635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43200	-1100	5	-2.48	5301498700	122421	77.28	43250	44200	42700	57500	31050	44300	43305.03	1.43	-22929	45933	45116	43483	42666	41033	45525	43075	55	13200	500	31890	50	1	10951278	4731	10.78	2.17	12	1.12	4007.00	19893.00	45650	20240402	-5.37	25300	20231031	70.75	45650	-5.37	20240402	30000	44.00	20240206	45650	-5.37	20240402	25300	70.75	20231031	3.50	N	099320	500	54 억	156189	N	N	0	N	N
132	20240405	140634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43050	-1250	5	-2.82	4441377750	102363	64.61	43250	44200	42700	57500	31050	44300	43388.03	1.43	-17809	45933	45116	43483	42666	41033	45525	43075	55	13200	500	31890	50	1	10951278	4715	10.74	2.16	12	0.93	4007.00	19893.00	45650	20240402	-5.70	25300	20231031	70.16	45650	-5.70	20240402	30000	43.50	20240206	45650	-5.70	20240402	25300	70.16	20231031	3.50	N	099320	500	54 억	156189	N	N	0	N	N
133	20240405	130633	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43450	-850	5	-1.92	3965839050	91327	57.65	43250	44200	42700	57500	31050	44300	43424.09	1.43	-15452	45933	45116	43483	42666	41033	45525	43075	55	13200	500	31890	50	1	10951278	4758	10.84	2.18	12	0.83	4007.00	19893.00	45650	20240402	-4.82	25300	20231031	71.74	45650	-4.82	20240402	30000	44.83	20240206	45650	-4.82	20240402	25300	71.74	20231031	3.50	N	099320	500	54 억	156189	N	N	0	N	N
134	20240405	120634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43250	-1050	5	-2.37	3672245200	84547	53.37	43250	44200	42700	57500	31050	44300	43433.81	1.43	-15152	45933	45116	43483	42666	41033	45525	43075	55	13200	500	31890	50	1	10951278	4736	10.79	2.17	12	0.77	4007.00	19893.00	45650	20240402	-5.26	25300	20231031	70.95	45650	-5.26	20240402	30000	44.17	20240206	45650	-5.26	20240402	25300	70.95	20231031	3.50	N	099320	500	54 억	156189	N	N	0	N	N
135	20240405	110638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43500	-800	5	-1.81	3239464800	74598	47.09	43250	44200	42700	57500	31050	44300	43424.99	1.43	-15702	45933	45116	43483	42666	41033	45525	43075	55	13200	500	31890	50	1	10951278	4764	10.86	2.19	12	0.68	4007.00	19893.00	45650	20240402	-4.71	25300	20231031	71.94	45650	-4.71	20240402	30000	45.00	20240206	45650	-4.71	20240402	25300	71.94	20231031	3.50	N	099320	500	54 억	156189	N	N	0	N	N
136	20240405	100544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43550	-750	5	-1.69	2260573600	52004	32.83	43250	44200	42700	57500	31050	44300	43468.36	1.43	-10404	45933	45116	43483	42666	41033	45525	43075	55	13200	500	31890	50	1	10951278	4769	10.87	2.19	12	0.47	4007.00	19893.00	45650	20240402	-4.60	25300	20231031	72.13	45650	-4.60	20240402	30000	45.17	20240206	45650	-4.60	20240402	25300	72.13	20231031	3.50	N	099320	500	54 억	156189	N	N	0	N	N
137	20240405	090626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43250	-1050	5	-2.37	586630900	13541	8.55	43250	43650	42800	57500	31050	44300	43318.66	1.43	505	45933	45116	43483	42666	41033	45525	43075	55	13200	500	31890	50	1	10951278	4736	10.79	2.17	12	0.12	4007.00	19893.00	45650	20240402	-5.26	25300	20231031	70.95	45650	-5.26	20240402	30000	44.17	20240206	45650	-5.26	20240402	25300	70.95	20231031	3.50	N	099320	500	54 억	156189	N	N	0	N	N
138	20240404	160626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	44300	1900	2	4.48	6649065700	154985	104.69	42350	44300	41850	55100	29700	42400	42894.12	1.41	-79	44066	43232	42316	41482	40566	42775	41025	55	12700	500	30520	50	1	10951278	4851	11.06	2.23	12	1.42	4007.00	19893.00	45650	20240402	-2.96	25300	20231031	75.10	45650	-2.96	20240402	30000	47.67	20240206	45650	-2.96	20240402	25300	75.10	20231031	3.45	N	099320	500	54 억	154565	N	N	121	N	N
139	20240404	150624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	43500	1100	2	2.59	5314029450	124619	84.18	42350	43500	41850	55100	29700	42400	42642.27	1.41	2554	44066	43232	42316	41482	40566	42775	41025	55	12700	500	30520	50	1	10951278	4764	10.86	2.19	12	1.14	4007.00	19893.00	45650	20240402	-4.71	25300	20231031	71.94	45650	-4.71	20240402	30000	45.00	20240206	45650	-4.71	20240402	25300	71.94	20231031	3.45	N	099320	500	54 억	154565	N	N	121	N	N
140	20240404	140626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42650	250	2	0.59	4032410700	94928	64.12	42350	43200	41850	55100	29700	42400	42478.65	1.41	3022	44066	43232	42316	41482	40566	42775	41025	55	12700	500	30520	50	1	10951278	4671	10.64	2.14	12	0.87	4007.00	19893.00	45650	20240402	-6.57	25300	20231031	68.58	45650	-6.57	20240402	30000	42.17	20240206	45650	-6.57	20240402	25300	68.58	20231031	3.45	N	099320	500	54 억	154565	N	N	121	N	N
141	20240404	130619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42400	0	3	0.00	3602752350	84816	57.29	42350	43200	41850	55100	29700	42400	42477.30	1.41	4036	44066	43232	42316	41482	40566	42775	41025	55	12700	500	30520	50	1	10951278	4643	10.58	2.13	12	0.77	4007.00	19893.00	45650	20240402	-7.12	25300	20231031	67.59	45650	-7.12	20240402	30000	41.33	20240206	45650	-7.12	20240402	25300	67.59	20231031	3.45	N	099320	500	54 억	154565	N	N	121	N	N
142	20240404	120623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42800	400	2	0.94	3231195950	76105	51.41	42350	43200	41850	55100	29700	42400	42457.10	1.41	3669	44066	43232	42316	41482	40566	42775	41025	55	12700	500	30520	50	1	10951278	4687	10.68	2.15	12	0.69	4007.00	19893.00	45650	20240402	-6.24	25300	20231031	69.17	45650	-6.24	20240402	30000	42.67	20240206	45650	-6.24	20240402	25300	69.17	20231031	3.45	N	099320	500	54 억	154565	N	N	121	N	N
143	20240404	110625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42900	500	2	1.18	2845625100	67122	45.34	42350	43200	41850	55100	29700	42400	42394.82	1.41	5353	44066	43232	42316	41482	40566	42775	41025	55	12700	500	30520	50	1	10951278	4698	10.71	2.16	12	0.61	4007.00	19893.00	45650	20240402	-6.02	25300	20231031	69.57	45650	-6.02	20240402	30000	43.00	20240206	45650	-6.02	20240402	25300	69.57	20231031	3.45	N	099320	500	54 억	154565	N	N	121	N	N
144	20240404	100625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42500	100	2	0.24	1805222250	42791	28.91	42350	42750	41850	55100	29700	42400	42186.81	1.41	6158	44066	43232	42316	41482	40566	42775	41025	55	12700	500	30520	50	1	10951278	4654	10.61	2.14	12	0.39	4007.00	19893.00	45650	20240402	-6.90	25300	20231031	67.98	45650	-6.90	20240402	30000	41.67	20240206	45650	-6.90	20240402	25300	67.98	20231031	3.45	N	099320	500	54 억	154565	N	N	121	N	N
145	20240404	090624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42250	-150	5	-0.35	289166300	6838	4.62	42350	42400	41950	55100	29700	42400	42287.63	1.41	13	44066	43232	42316	41482	40566	42775	41025	55	12700	500	30520	50	1	10951278	4627	10.54	2.12	12	0.06	4007.00	19893.00	45650	20240402	-7.45	25300	20231031	67.00	45650	-7.45	20240402	30000	40.83	20240206	45650	-7.45	20240402	25300	67.00	20231031	3.45	N	099320	500	54 억	154565	N	N	121	N	N
146	20240403	160624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42400	-1000	5	-2.30	6196482600	147225	51.98	43150	43150	41400	56400	30400	43400	42086.93	1.31	8492	47000	45200	43850	42050	40700	44525	41375	55	13000	500	31240	50	1	10951278	4643	10.58	2.13	12	1.34	4007.00	19893.00	45650	20240402	-7.12	25300	20231031	67.59	45650	-7.12	20240402	30000	41.33	20240206	45650	-7.12	20240402	25300	67.59	20231031	3.43	N	099320	500	54 억	142968	N	N	121	N	N
147	20240403	150622	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42250	-1150	5	-2.65	5639738500	134060	47.33	43150	43150	41400	56400	30400	43400	42067.21	1.31	10720	47000	45200	43850	42050	40700	44525	41375	55	13000	500	31240	50	1	10951278	4627	10.54	2.12	12	1.22	4007.00	19893.00	45650	20240402	-7.45	25300	20231031	67.00	45650	-7.45	20240402	30000	40.83	20240206	45650	-7.45	20240402	25300	67.00	20231031	3.43	N	099320	500	54 억	142968	N	N	72	N	N
148	20240403	140619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41950	-1450	5	-3.34	5055458250	120163	42.43	43150	43150	41400	56400	30400	43400	42069.94	1.31	13928	47000	45200	43850	42050	40700	44525	41375	55	13000	500	31240	50	1	10951278	4594	10.47	2.11	12	1.10	4007.00	19893.00	45650	20240402	-8.11	25300	20231031	65.81	45650	-8.11	20240402	30000	39.83	20240206	45650	-8.11	20240402	25300	65.81	20231031	3.43	N	099320	500	54 억	142968	N	N	72	N	N
149	20240403	130619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42250	-1150	5	-2.65	4322225700	102684	36.25	43150	43150	41400	56400	30400	43400	42090.51	1.31	10654	47000	45200	43850	42050	40700	44525	41375	55	13000	500	31240	50	1	10951278	4627	10.54	2.12	12	0.94	4007.00	19893.00	45650	20240402	-7.45	25300	20231031	67.00	45650	-7.45	20240402	30000	40.83	20240206	45650	-7.45	20240402	25300	67.00	20231031	3.43	N	099320	500	54 억	142968	N	N	72	N	N
150	20240403	120617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42000	-1400	5	-3.23	3930807650	93393	32.97	43150	43150	41400	56400	30400	43400	42086.70	1.31	10046	47000	45200	43850	42050	40700	44525	41375	55	13000	500	31240	50	1	10951278	4600	10.48	2.11	12	0.85	4007.00	19893.00	45650	20240402	-8.00	25300	20231031	66.01	45650	-8.00	20240402	30000	40.00	20240206	45650	-8.00	20240402	25300	66.01	20231031	3.43	N	099320	500	54 억	142968	N	N	72	N	N
151	20240403	110619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41900	-1500	5	-3.46	3656124650	86836	30.66	43150	43150	41400	56400	30400	43400	42101.46	1.31	8415	47000	45200	43850	42050	40700	44525	41375	55	13000	500	31240	50	1	10951278	4589	10.46	2.11	12	0.79	4007.00	19893.00	45650	20240402	-8.21	25300	20231031	65.61	45650	-8.21	20240402	30000	39.67	20240206	45650	-8.21	20240402	25300	65.61	20231031	3.43	N	099320	500	54 억	142968	N	N	72	N	N
152	20240403	100619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	41850	-1550	5	-3.57	2966045200	70334	24.83	43150	43150	41400	56400	30400	43400	42168.13	1.31	681	47000	45200	43850	42050	40700	44525	41375	55	13000	500	31240	50	1	10951278	4583	10.44	2.10	12	0.64	4007.00	19893.00	45650	20240402	-8.32	25300	20231031	65.42	45650	-8.32	20240402	30000	39.50	20240206	45650	-8.32	20240402	25300	65.42	20231031	3.43	N	099320	500	54 억	142968	N	N	72	N	N
153	20240403	090620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42950	-450	5	-1.04	358911450	8392	2.96	43150	43150	42550	56400	30400	43400	42756.32	1.31	-1565	47000	45200	43850	42050	40700	44525	41375	55	13000	500	31240	50	1	10951278	4704	10.72	2.16	12	0.08	4007.00	19893.00	45650	20240402	-5.91	25300	20231031	69.76	45650	-5.91	20240402	30000	43.17	20240206	45650	-5.91	20240402	25300	69.76	20231031	3.43	N	099320	500	54 억	142968	N	N	72	N	N
154	20240402	160609	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	43400	-850	5	-1.92	12339342450	281340	104.87	44750	45650	42500	57500	31000	44250	43859.60	1.41	-9717	45916	45082	43966	43132	42016	45500	43550	55	13250	500	31860	50	1	10951278	4753	10.83	2.18	12	2.57	4007.00	19893.00	45650	20240402	-4.93	25300	20231031	71.54	45650	-4.93	20240402	30000	44.67	20240206	45650	-4.93	20240402	25300	71.54	20231031	3.41	N	099320	500	54 억	154077	N	N	72	N	N
155	20240402	150617	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	42950	-1300	5	-2.94	11963095000	272642	101.63	44750	45650	42500	57500	31000	44250	43878.36	1.41	-9512	45916	45082	43966	43132	42016	45500	43550	55	13250	500	31860	50	1	10951278	4704	10.72	2.16	12	2.49	4007.00	19893.00	45650	20240402	-5.91	25300	20231031	69.76	45650	-5.91	20240402	30000	43.17	20240206	45650	-5.91	20240402	25300	69.76	20231031	3.41	N	099320	500	54 억	154077	N	N	183	N	N
156	20240402	140618	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	42750	-1500	5	-3.39	10504410350	238541	88.92	44750	45650	42600	57500	31000	44250	44036.05	1.41	-16570	45916	45082	43966	43132	42016	45500	43550	55	13250	500	31860	50	1	10951278	4682	10.67	2.15	12	2.18	4007.00	19893.00	45650	20240402	-6.35	25300	20231031	68.97	45650	-6.35	20240402	30000	42.50	20240206	45650	-6.35	20240402	25300	68.97	20231031	3.41	N	099320	500	54 억	154077	N	N	183	N	N
157	20240402	130610	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	44150	-100	5	-0.23	8386356450	189980	70.82	44750	45650	43050	57500	31000	44250	44143.35	1.41	-2908	45916	45082	43966	43132	42016	45500	43550	55	13250	500	31860	50	1	10951278	4835	11.02	2.22	12	1.73	4007.00	19893.00	45650	20240402	-3.29	25300	20231031	74.51	45650	-3.29	20240402	30000	47.17	20240206	45650	-3.29	20240402	25300	74.51	20231031	3.41	N	099320	500	54 억	154077	N	N	183	N	N
158	20240402	120606	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	44050	-200	5	-0.45	7208759050	163397	60.91	44750	45650	43050	57500	31000	44250	44118.04	1.41	483	45916	45082	43966	43132	42016	45500	43550	55	13250	500	31860	50	1	10951278	4824	10.99	2.21	12	1.49	4007.00	19893.00	45650	20240402	-3.50	25300	20231031	74.11	45650	-3.50	20240402	30000	46.83	20240206	45650	-3.50	20240402	25300	74.11	20231031	3.41	N	099320	500	54 억	154077	N	N	183	N	N
159	20240402	110611	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	43550	-700	5	-1.58	6870694750	155682	58.03	44750	45650	43050	57500	31000	44250	44132.85	1.41	-1122	45916	45082	43966	43132	42016	45500	43550	55	13250	500	31860	50	1	10951278	4769	10.87	2.19	12	1.42	4007.00	19893.00	45650	20240402	-4.60	25300	20231031	72.13	45650	-4.60	20240402	30000	45.17	20240206	45650	-4.60	20240402	25300	72.13	20231031	3.41	N	099320	500	54 억	154077	N	N	183	N	N
160	20240402	100612	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	43850	-400	5	-0.90	5239784800	118215	44.07	44750	45650	43500	57500	31000	44250	44324.22	1.41	-8165	45916	45082	43966	43132	42016	45500	43550	55	13250	500	31860	50	1	10951278	4802	10.94	2.20	12	1.08	4007.00	19893.00	45650	20240402	-3.94	25300	20231031	73.32	45650	-3.94	20240402	30000	46.17	20240206	45650	-3.94	20240402	25300	73.32	20231031	3.41	N	099320	500	54 억	154077	N	N	183	N	N
161	20240402	090612	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	44350	100	2	0.23	2307850300	51554	19.22	44750	45650	44150	57500	31000	44250	44766.02	1.41	-1357	45916	45082	43966	43132	42016	45500	43550	55	13250	500	31860	50	1	10951278	4857	11.07	2.23	12	0.47	4007.00	19893.00	45650	20240402	-2.85	25300	20231031	75.30	45650	-2.85	20240402	30000	47.83	20240206	45650	-2.85	20240402	25300	75.30	20231031	3.41	N	099320	500	54 억	154077	N	N	183	N	N
162	20240401	160609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	44250	750	2	1.72	11731052300	266445	62.83	43050	44800	42850	56500	30450	43500	44027.99	1.31	7082	45333	44416	43433	42516	41533	44875	42975	55	13000	500	31320	50	1	10951278	4846	11.04	2.22	12	2.43	4007.00	19893.00	44900	20240328	-1.45	25300	20231031	74.90	44900	-1.45	20240328	30000	47.50	20240206	44900	-1.45	20240328	25300	74.90	20231031	2.85	N	099320	500	54 억	143606	N	N	183	N	N
163	20240401	150611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	44100	600	2	1.38	10996060850	249840	58.92	43050	44800	42850	56500	30450	43500	44012.50	1.31	11517	45333	44416	43433	42516	41533	44875	42975	55	13000	500	31320	50	1	10951278	4830	11.01	2.22	12	2.28	4007.00	19893.00	44900	20240328	-1.78	25300	20231031	74.31	44900	-1.78	20240328	30000	47.00	20240206	44900	-1.78	20240328	25300	74.31	20231031	2.85	N	099320	500	54 억	143606	N	N	1	N	N
164	20240401	140607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	44150	650	2	1.49	10221639800	232234	54.76	43050	44800	42850	56500	30450	43500	44014.50	1.31	10194	45333	44416	43433	42516	41533	44875	42975	55	13000	500	31320	50	1	10951278	4835	11.02	2.22	12	2.12	4007.00	19893.00	44900	20240328	-1.67	25300	20231031	74.51	44900	-1.67	20240328	30000	47.17	20240206	44900	-1.67	20240328	25300	74.51	20231031	2.85	N	099320	500	54 억	143606	N	N	1	N	N
165	20240401	130605	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	44100	600	2	1.38	9455264450	214934	50.68	43050	44800	42850	56500	30450	43500	43991.58	1.31	10261	45333	44416	43433	42516	41533	44875	42975	55	13000	500	31320	50	1	10951278	4830	11.01	2.22	12	1.96	4007.00	19893.00	44900	20240328	-1.78	25300	20231031	74.31	44900	-1.78	20240328	30000	47.00	20240206	44900	-1.78	20240328	25300	74.31	20231031	2.85	N	099320	500	54 억	143606	N	N	1	N	N
166	20240401	120611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	44150	650	2	1.49	9010729950	204860	48.31	43050	44800	42850	56500	30450	43500	43984.92	1.31	9414	45333	44416	43433	42516	41533	44875	42975	55	13000	500	31320	50	1	10951278	4835	11.02	2.22	12	1.87	4007.00	19893.00	44900	20240328	-1.67	25300	20231031	74.51	44900	-1.67	20240328	30000	47.17	20240206	44900	-1.67	20240328	25300	74.51	20231031	2.85	N	099320	500	54 억	143606	N	N	1	N	N
167	20240401	110609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	44500	1000	2	2.30	8429638050	191710	45.21	43050	44800	42850	56500	30450	43500	43970.89	1.31	6758	45333	44416	43433	42516	41533	44875	42975	55	13000	500	31320	50	1	10951278	4873	11.11	2.24	12	1.75	4007.00	19893.00	44900	20240328	-0.89	25300	20231031	75.89	44900	-0.89	20240328	30000	48.33	20240206	44900	-0.89	20240328	25300	75.89	20231031	2.85	N	099320	500	54 억	143606	N	N	1	N	N
168	20240401	100606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	44250	750	2	1.72	6217753900	141888	33.46	43050	44750	42850	56500	30450	43500	43821.66	1.31	10216	45333	44416	43433	42516	41533	44875	42975	55	13000	500	31320	50	1	10951278	4846	11.04	2.22	12	1.30	4007.00	19893.00	44900	20240328	-1.45	25300	20231031	74.90	44900	-1.45	20240328	30000	47.50	20240206	44900	-1.45	20240328	25300	74.90	20231031	2.85	N	099320	500	54 억	143606	N	N	1	N	N
169	20240401	090607	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	42900	-600	5	-1.38	940697650	21805	5.14	43050	43500	42850	56500	30450	43500	43140.65	1.31	713	45333	44416	43433	42516	41533	44875	42975	55	13000	500	31320	50	1	10951278	4698	10.71	2.16	12	0.20	4007.00	19893.00	44900	20240328	-4.45	25300	20231031	69.57	44900	-4.45	20240328	30000	43.00	20240206	44900	-4.45	20240328	25300	69.57	20231031	2.85	N	099320	500	54 억	143606	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History