KissMeData/035460/price/prices-20240501.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240531	160436	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	40	2	1.81	81436930	36431	57.61	2215	2250	2205	2865	1545	2205	2235.36	1.19	-9760	2268	2236	2218	2186	2168	2227	2177	73	660	500	1490	5	1	14577340	327	10.07	0.84	12	0.25	223.00	2664.00	3945	20230629	-43.09	2200	20240530	2.05	2730	-17.77	20240111	2200	2.05	20240530	3945	-43.09	20230629	2200	2.05	20240530	0.87	N	035460	500	72 억	174072	N	N	N	N
3	20240531	150435	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	40	2	1.81	79347005	35499	56.14	2215	2250	2205	2865	1545	2205	2235.20	1.19	-9720	2268	2236	2218	2186	2168	2227	2177	73	660	500	1490	5	1	14577340	327	10.07	0.84	12	0.24	223.00	2664.00	3945	20230629	-43.09	2200	20240530	2.05	2730	-17.77	20240111	2200	2.05	20240530	3945	-43.09	20230629	2200	2.05	20240530	0.87	N	035460	500	72 억	174072	N	N	N	N
4	20240531	140436	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	40	2	1.81	73171375	32746	51.78	2215	2250	2205	2865	1545	2205	2234.52	1.19	-9720	2268	2236	2218	2186	2168	2227	2177	73	660	500	1490	5	1	14577340	327	10.07	0.84	12	0.22	223.00	2664.00	3945	20230629	-43.09	2200	20240530	2.05	2730	-17.77	20240111	2200	2.05	20240530	3945	-43.09	20230629	2200	2.05	20240530	0.87	N	035460	500	72 억	174072	N	N	N	N
5	20240531	130438	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	35	2	1.59	69015420	30885	48.84	2215	2250	2205	2865	1545	2205	2234.60	1.19	-9759	2268	2236	2218	2186	2168	2227	2177	73	660	500	1490	5	1	14577340	327	10.04	0.84	12	0.21	223.00	2664.00	3945	20230629	-43.22	2200	20240530	1.82	2730	-17.95	20240111	2200	1.82	20240530	3945	-43.22	20230629	2200	1.82	20240530	0.87	N	035460	500	72 억	174072	N	N	N	N
6	20240531	120439	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	35	2	1.59	55489900	24845	39.29	2215	2250	2205	2865	1545	2205	2233.46	1.19	-9600	2268	2236	2218	2186	2168	2227	2177	73	660	500	1490	5	1	14577340	327	10.04	0.84	12	0.17	223.00	2664.00	3945	20230629	-43.22	2200	20240530	1.82	2730	-17.95	20240111	2200	1.82	20240530	3945	-43.22	20230629	2200	1.82	20240530	0.87	N	035460	500	72 억	174072	N	N	N	N
7	20240531	110437	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	40	2	1.81	54311735	24319	38.46	2215	2250	2205	2865	1545	2205	2233.32	1.19	-9600	2268	2236	2218	2186	2168	2227	2177	73	660	500	1490	5	1	14577340	327	10.07	0.84	12	0.17	223.00	2664.00	3945	20230629	-43.09	2200	20240530	2.05	2730	-17.77	20240111	2200	2.05	20240530	3945	-43.09	20230629	2200	2.05	20240530	0.87	N	035460	500	72 억	174072	N	N	N	N
8	20240531	100438	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	25	2	1.13	22372095	10089	15.95	2215	2230	2205	2865	1545	2205	2217.49	1.19	-2401	2268	2236	2218	2186	2168	2227	2177	73	660	500	1490	5	1	14577340	325	10.00	0.84	12	0.07	223.00	2664.00	3945	20230629	-43.47	2200	20240530	1.36	2730	-18.32	20240111	2200	1.36	20240530	3945	-43.47	20230629	2200	1.36	20240530	0.87	N	035460	500	72 억	174072	N	N	N	N
9	20240531	090435	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2225	20	2	0.91	4564345	2060	3.26	2215	2225	2215	2865	1545	2205	2215.76	1.19	-468	2268	2236	2218	2186	2168	2227	2177	73	660	500	1490	5	1	14577340	324	9.98	0.84	12	0.01	223.00	2664.00	3945	20230629	-43.60	2200	20240530	1.14	2730	-18.50	20240111	2200	1.14	20240530	3945	-43.60	20230629	2200	1.14	20240530	0.87	N	035460	500	72 억	174072	N	N	N	N
10	20240530	160434	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2205	-45	5	-2.00	140250050	63178	93.84	2250	2250	2200	2925	1575	2250	2219.92	1.22	-3236	2310	2280	2260	2230	2210	2270	2220	73	675	500	1530	5	1	14577340	321	9.89	0.83	12	0.43	223.00	2664.00	3945	20230629	-44.11	2200	20240530	0.23	2730	-19.23	20240111	2200	0.23	20240530	3945	-44.11	20230629	2200	0.23	20240530	0.88	N	035460	500	72 억	177308	N	N	N	N
11	20240530	150435	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2210	-40	5	-1.78	133766610	60240	89.48	2250	2250	2200	2925	1575	2250	2220.56	1.22	-3111	2310	2280	2260	2230	2210	2270	2220	73	675	500	1530	5	1	14577340	322	9.91	0.83	12	0.41	223.00	2664.00	3945	20230629	-43.98	2200	20240530	0.45	2730	-19.05	20240111	2200	0.45	20240530	3945	-43.98	20230629	2200	0.45	20240530	0.88	N	035460	500	72 억	177308	N	N	N	N
12	20240530	140435	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2210	-40	5	-1.78	129377455	58253	86.53	2250	2250	2200	2925	1575	2250	2220.96	1.22	-2364	2310	2280	2260	2230	2210	2270	2220	73	675	500	1530	5	1	14577340	322	9.91	0.83	12	0.40	223.00	2664.00	3945	20230629	-43.98	2200	20240530	0.45	2730	-19.05	20240111	2200	0.45	20240530	3945	-43.98	20230629	2200	0.45	20240530	0.88	N	035460	500	72 억	177308	N	N	N	N
13	20240530	130436	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2220	-30	5	-1.33	91243905	40959	60.84	2250	2250	2215	2925	1575	2250	2227.69	1.22	-1310	2310	2280	2260	2230	2210	2270	2220	73	675	500	1530	5	1	14577340	324	9.96	0.83	12	0.28	223.00	2664.00	3945	20230629	-43.73	2215	20240530	0.23	2730	-18.68	20240111	2215	0.23	20240530	3945	-43.73	20230629	2215	0.23	20240530	0.88	N	035460	500	72 억	177308	N	N	N	N
14	20240530	120435	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2235	-15	5	-0.67	62372990	27980	41.56	2250	2250	2220	2925	1575	2250	2229.20	1.22	-1254	2310	2280	2260	2230	2210	2270	2220	73	675	500	1530	5	1	14577340	326	10.02	0.84	12	0.19	223.00	2664.00	3945	20230629	-43.35	2220	20240530	0.68	2730	-18.13	20240111	2220	0.68	20240530	3945	-43.35	20230629	2220	0.68	20240530	0.88	N	035460	500	72 억	177308	N	N	N	N
15	20240530	110435	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2235	-15	5	-0.67	42431150	19028	28.26	2250	2250	2220	2925	1575	2250	2229.93	1.22	-1244	2310	2280	2260	2230	2210	2270	2220	73	675	500	1530	5	1	14577340	326	10.02	0.84	12	0.13	223.00	2664.00	3945	20230629	-43.35	2220	20240530	0.68	2730	-18.13	20240111	2220	0.68	20240530	3945	-43.35	20230629	2220	0.68	20240530	0.88	N	035460	500	72 억	177308	N	N	N	N
16	20240530	100436	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2240	-10	5	-0.44	29039760	13019	19.34	2250	2250	2220	2925	1575	2250	2230.57	1.22	-1244	2310	2280	2260	2230	2210	2270	2220	73	675	500	1530	5	1	14577340	327	10.04	0.84	12	0.09	223.00	2664.00	3945	20230629	-43.22	2220	20240530	0.90	2730	-17.95	20240111	2220	0.90	20240530	3945	-43.22	20230629	2220	0.90	20240530	0.88	N	035460	500	72 억	177308	N	N	N	N
17	20240530	090435	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	-5	5	-0.22	1439895	640	0.95	2250	2250	2245	2925	1575	2250	2249.84	1.22	-21	2310	2280	2260	2230	2210	2270	2220	73	675	500	1530	5	1	14577340	327	10.07	0.84	12	0.00	223.00	2664.00	3945	20230629	-43.09	2240	20240529	0.22	2730	-17.77	20240111	2240	0.22	20240529	3945	-43.09	20230629	2240	0.22	20240529	0.88	N	035460	500	72 억	177308	N	N	N	N
18	20240529	160431	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2250	-40	5	-1.75	152476175	67272	137.60	2285	2290	2240	2975	1605	2290	2266.45	1.31	-13086	2343	2316	2293	2266	2243	2305	2255	73	685	500	1550	5	1	14577340	328	10.09	0.84	12	0.46	223.00	2664.00	3945	20230629	-42.97	2240	20240529	0.45	2730	-17.58	20240111	2240	0.45	20240529	3945	-42.97	20230629	2240	0.45	20240529	0.86	N	035460	500	72 억	190785	N	N	N	N
19	20240529	150431	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2250	-40	5	-1.75	145023425	63956	130.82	2285	2290	2240	2975	1605	2290	2267.42	1.31	-12766	2343	2316	2293	2266	2243	2305	2255	73	685	500	1550	5	1	14577340	328	10.09	0.84	12	0.44	223.00	2664.00	3945	20230629	-42.97	2240	20240529	0.45	2730	-17.58	20240111	2240	0.45	20240529	3945	-42.97	20230629	2240	0.45	20240529	0.86	N	035460	500	72 억	190785	N	N	N	N
20	20240529	140432	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2265	-25	5	-1.09	118862170	52332	107.04	2285	2290	2260	2975	1605	2290	2271.18	1.31	-12786	2343	2316	2293	2266	2243	2305	2255	73	685	500	1550	5	1	14577340	330	10.16	0.85	12	0.36	223.00	2664.00	3945	20230629	-42.59	2260	20240529	0.22	2730	-17.03	20240111	2260	0.22	20240529	3945	-42.59	20230629	2260	0.22	20240529	0.86	N	035460	500	72 억	190785	N	N	N	N
21	20240529	130431	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2270	-20	5	-0.87	94372530	41505	84.90	2285	2290	2260	2975	1605	2290	2273.62	1.31	-11911	2343	2316	2293	2266	2243	2305	2255	73	685	500	1550	5	1	14577340	331	10.18	0.85	12	0.28	223.00	2664.00	3945	20230629	-42.46	2260	20240529	0.44	2730	-16.85	20240111	2260	0.44	20240529	3945	-42.46	20230629	2260	0.44	20240529	0.86	N	035460	500	72 억	190785	N	N	N	N
22	20240529	120434	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2275	-15	5	-0.66	71806300	31557	64.55	2285	2290	2270	2975	1605	2290	2275.28	1.31	-4897	2343	2316	2293	2266	2243	2305	2255	73	685	500	1550	5	1	14577340	332	10.20	0.85	12	0.22	223.00	2664.00	3945	20230629	-42.33	2270	20240529	0.22	2730	-16.67	20240111	2270	0.22	20240529	3945	-42.33	20230629	2270	0.22	20240529	0.86	N	035460	500	72 억	190785	N	N	N	N
23	20240529	110431	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2280	-10	5	-0.44	59167845	25999	53.18	2285	2290	2270	2975	1605	2290	2275.57	1.31	-3873	2343	2316	2293	2266	2243	2305	2255	73	685	500	1550	5	1	14577340	332	10.22	0.86	12	0.18	223.00	2664.00	3945	20230629	-42.21	2270	20240529	0.44	2730	-16.48	20240111	2270	0.44	20240529	3945	-42.21	20230629	2270	0.44	20240529	0.86	N	035460	500	72 억	190785	N	N	N	N
24	20240529	100431	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2280	-10	5	-0.44	46396290	20385	41.70	2285	2290	2270	2975	1605	2290	2275.74	1.31	-3869	2343	2316	2293	2266	2243	2305	2255	73	685	500	1550	5	1	14577340	332	10.22	0.86	12	0.14	223.00	2664.00	3945	20230629	-42.21	2270	20240529	0.44	2730	-16.48	20240111	2270	0.44	20240529	3945	-42.21	20230629	2270	0.44	20240529	0.86	N	035460	500	72 억	190785	N	N	N	N
25	20240529	090428	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	0	3	0.00	13109605	5743	11.75	2285	2290	2280	2975	1605	2290	2282.21	1.31	-3869	2343	2316	2293	2266	2243	2305	2255	73	685	500	1550	5	1	14577340	334	10.27	0.86	12	0.04	223.00	2664.00	3945	20230629	-41.95	2270	20240417	0.88	2730	-16.12	20240111	2270	0.88	20240417	3945	-41.95	20230629	2270	0.88	20240417	0.86	N	035460	500	72 억	190785	N	N	N	N
26	20240528	160428	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2290	-30	5	-1.29	107219200	46868	197.85	2305	2320	2270	3015	1625	2320	2287.68	1.31	-314	2350	2335	2305	2290	2260	2342	2297	73	695	500	1570	5	1	14577340	334	10.27	0.86	12	0.32	223.00	2664.00	3945	20230629	-41.95	2270	20240528	0.88	2730	-16.12	20240111	2270	0.88	20240528	3945	-41.95	20230629	2270	0.88	20240528	0.85	N	035460	500	72 억	191098	N	N	N	N
27	20240528	150430	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2280	-40	5	-1.72	105539535	46134	194.75	2305	2320	2270	3015	1625	2320	2287.67	1.31	-305	2350	2335	2305	2290	2260	2342	2297	73	695	500	1570	5	1	14577340	332	10.22	0.86	12	0.32	223.00	2664.00	3945	20230629	-42.21	2270	20240528	0.44	2730	-16.48	20240111	2270	0.44	20240528	3945	-42.21	20230629	2270	0.44	20240528	0.85	N	035460	500	72 억	191098	N	N	N	N
28	20240528	140431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	-25	5	-1.08	86680485	37864	159.84	2305	2320	2280	3015	1625	2320	2289.26	1.31	-315	2350	2335	2305	2290	2260	2342	2297	73	695	500	1570	5	1	14577340	335	10.29	0.86	12	0.26	223.00	2664.00	3945	20230629	-41.83	2270	20240417	1.10	2730	-15.93	20240111	2270	1.10	20240417	3945	-41.83	20230629	2270	1.10	20240417	0.85	N	035460	500	72 억	191098	N	N	N	N
29	20240528	130429	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	-20	5	-0.86	82645535	36099	152.39	2305	2320	2280	3015	1625	2320	2289.41	1.31	-264	2350	2335	2305	2290	2260	2342	2297	73	695	500	1570	5	1	14577340	335	10.31	0.86	12	0.25	223.00	2664.00	3945	20230629	-41.70	2270	20240417	1.32	2730	-15.75	20240111	2270	1.32	20240417	3945	-41.70	20230629	2270	1.32	20240417	0.85	N	035460	500	72 억	191098	N	N	N	N
30	20240528	120430	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	-20	5	-0.86	75087545	32796	138.44	2305	2320	2280	3015	1625	2320	2289.53	1.31	-245	2350	2335	2305	2290	2260	2342	2297	73	695	500	1570	5	1	14577340	335	10.31	0.86	12	0.22	223.00	2664.00	3945	20230629	-41.70	2270	20240417	1.32	2730	-15.75	20240111	2270	1.32	20240417	3945	-41.70	20230629	2270	1.32	20240417	0.85	N	035460	500	72 억	191098	N	N	N	N
31	20240528	110421	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	-25	5	-1.08	68142535	29767	125.66	2305	2320	2280	3015	1625	2320	2289.20	1.31	-203	2350	2335	2305	2290	2260	2342	2297	73	695	500	1570	5	1	14577340	335	10.29	0.86	12	0.20	223.00	2664.00	3945	20230629	-41.83	2270	20240417	1.10	2730	-15.93	20240111	2270	1.10	20240417	3945	-41.83	20230629	2270	1.10	20240417	0.85	N	035460	500	72 억	191098	N	N	N	N
32	20240528	100430	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2305	-15	5	-0.65	28674555	12504	52.78	2305	2320	2280	3015	1625	2320	2293.23	1.31	-282	2350	2335	2305	2290	2260	2342	2297	73	695	500	1570	5	1	14577340	336	10.34	0.87	12	0.09	223.00	2664.00	3945	20230629	-41.57	2270	20240417	1.54	2730	-15.57	20240111	2270	1.54	20240417	3945	-41.57	20230629	2270	1.54	20240417	0.85	N	035460	500	72 억	191098	N	N	N	N
33	20240528	090430	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2305	-15	5	-0.65	221280	96	0.41	2305	2305	2305	3015	1625	2320	2305.00	1.31	0	2350	2335	2305	2290	2260	2342	2297	73	695	500	1570	5	1	14577340	336	10.34	0.87	12	0.00	223.00	2664.00	3945	20230629	-41.57	2270	20240417	1.54	2730	-15.57	20240111	2270	1.54	20240417	3945	-41.57	20230629	2270	1.54	20240417	0.85	N	035460	500	72 억	191098	N	N	N	N
34	20240527	160423	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2320	40	2	1.75	54447610	23689	54.77	2305	2320	2275	2960	1600	2280	2298.06	1.33	-2687	2313	2296	2283	2266	2253	2290	2260	73	680	500	1550	5	1	14577340	338	10.40	0.87	12	0.16	223.00	2664.00	3945	20230629	-41.19	2270	20240417	2.20	2730	-15.02	20240111	2270	2.20	20240417	3945	-41.19	20230629	2270	2.20	20240417	0.85	N	035460	500	72 억	194521	N	N	N	N
35	20240527	150430	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2305	25	2	1.10	49814760	21689	50.15	2305	2315	2275	2960	1600	2280	2296.78	1.33	-2573	2313	2296	2283	2266	2253	2290	2260	73	680	500	1550	5	1	14577340	336	10.34	0.87	12	0.15	223.00	2664.00	3945	20230629	-41.57	2270	20240417	1.54	2730	-15.57	20240111	2270	1.54	20240417	3945	-41.57	20230629	2270	1.54	20240417	0.85	N	035460	500	72 억	194521	N	N	N	N
36	20240527	140429	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	20	2	0.88	41716130	18181	42.04	2305	2315	2275	2960	1600	2280	2294.49	1.33	-2509	2313	2296	2283	2266	2253	2290	2260	73	680	500	1550	5	1	14577340	335	10.31	0.86	12	0.12	223.00	2664.00	3945	20230629	-41.70	2270	20240417	1.32	2730	-15.75	20240111	2270	1.32	20240417	3945	-41.70	20230629	2270	1.32	20240417	0.85	N	035460	500	72 억	194521	N	N	N	N
37	20240527	130429	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	10	2	0.44	31252070	13634	31.52	2305	2305	2275	2960	1600	2280	2292.22	1.33	-2402	2313	2296	2283	2266	2253	2290	2260	73	680	500	1550	5	1	14577340	334	10.27	0.86	12	0.09	223.00	2664.00	3945	20230629	-41.95	2270	20240417	0.88	2730	-16.12	20240111	2270	0.88	20240417	3945	-41.95	20230629	2270	0.88	20240417	0.85	N	035460	500	72 억	194521	N	N	N	N
38	20240527	120429	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2305	25	2	1.10	23826175	10395	24.03	2305	2305	2275	2960	1600	2280	2292.08	1.33	-2402	2313	2296	2283	2266	2253	2290	2260	73	680	500	1550	5	1	14577340	336	10.34	0.87	12	0.07	223.00	2664.00	3945	20230629	-41.57	2270	20240417	1.54	2730	-15.57	20240111	2270	1.54	20240417	3945	-41.57	20230629	2270	1.54	20240417	0.85	N	035460	500	72 억	194521	N	N	N	N
39	20240527	110429	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	20	2	0.88	17955315	7838	18.12	2305	2305	2275	2960	1600	2280	2290.80	1.33	-1906	2313	2296	2283	2266	2253	2290	2260	73	680	500	1550	5	1	14577340	335	10.31	0.86	12	0.05	223.00	2664.00	3945	20230629	-41.70	2270	20240417	1.32	2730	-15.75	20240111	2270	1.32	20240417	3945	-41.70	20230629	2270	1.32	20240417	0.85	N	035460	500	72 억	194521	N	N	N	N
40	20240527	100427	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	15	2	0.66	10145980	4430	10.24	2305	2305	2275	2960	1600	2280	2290.29	1.33	-1906	2313	2296	2283	2266	2253	2290	2260	73	680	500	1550	5	1	14577340	335	10.29	0.86	12	0.03	223.00	2664.00	3945	20230629	-41.83	2270	20240417	1.10	2730	-15.93	20240111	2270	1.10	20240417	3945	-41.83	20230629	2270	1.10	20240417	0.85	N	035460	500	72 억	194521	N	N	N	N
41	20240527	090428	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2285	5	2	0.22	4802550	2098	4.85	2305	2305	2280	2960	1600	2280	2289.11	1.33	-1294	2313	2296	2283	2266	2253	2290	2260	73	680	500	1550	5	1	14577340	333	10.25	0.86	12	0.01	223.00	2664.00	3945	20230629	-42.08	2270	20240417	0.66	2730	-16.30	20240111	2270	0.66	20240417	3945	-42.08	20230629	2270	0.66	20240417	0.85	N	035460	500	72 억	194521	N	N	N	N
42	20240524	160409	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2280	-20	5	-0.87	98404270	43127	172.47	2300	2300	2270	2990	1610	2300	2281.73	1.36	-4020	2326	2312	2301	2287	2276	2307	2282	73	690	500	1560	5	1	14577340	332	10.22	0.86	12	0.30	223.00	2664.00	3945	20230629	-42.21	2270	20240524	0.44	2730	-16.48	20240111	2270	0.44	20240524	3945	-42.21	20230629	2270	0.44	20240524	0.84	N	035460	500	72 억	198645	N	N	N	N
43	20240524	150408	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2280	-20	5	-0.87	92837635	40680	162.69	2300	2300	2275	2990	1610	2300	2282.14	1.36	-3918	2326	2312	2301	2287	2276	2307	2282	73	690	500	1560	5	1	14577340	332	10.22	0.86	12	0.28	223.00	2664.00	3945	20230629	-42.21	2270	20240417	0.44	2730	-16.48	20240111	2270	0.44	20240417	3945	-42.21	20230629	2270	0.44	20240417	0.84	N	035460	500	72 억	198645	N	N	N	N
44	20240524	140410	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2280	-20	5	-0.87	77764795	34065	136.23	2300	2300	2275	2990	1610	2300	2282.84	1.36	-3030	2326	2312	2301	2287	2276	2307	2282	73	690	500	1560	5	1	14577340	332	10.22	0.86	12	0.23	223.00	2664.00	3945	20230629	-42.21	2270	20240417	0.44	2730	-16.48	20240111	2270	0.44	20240417	3945	-42.21	20230629	2270	0.44	20240417	0.84	N	035460	500	72 억	198645	N	N	N	N
45	20240524	130409	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2285	-15	5	-0.65	69442855	30415	121.64	2300	2300	2275	2990	1610	2300	2283.18	1.36	-3048	2326	2312	2301	2287	2276	2307	2282	73	690	500	1560	5	1	14577340	333	10.25	0.86	12	0.21	223.00	2664.00	3945	20230629	-42.08	2270	20240417	0.66	2730	-16.30	20240111	2270	0.66	20240417	3945	-42.08	20230629	2270	0.66	20240417	0.84	N	035460	500	72 억	198645	N	N	N	N
46	20240524	120408	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2280	-20	5	-0.87	48947170	21423	85.67	2300	2300	2275	2990	1610	2300	2284.80	1.36	-1278	2326	2312	2301	2287	2276	2307	2282	73	690	500	1560	5	1	14577340	332	10.22	0.86	12	0.15	223.00	2664.00	3945	20230629	-42.21	2270	20240417	0.44	2730	-16.48	20240111	2270	0.44	20240417	3945	-42.21	20230629	2270	0.44	20240417	0.84	N	035460	500	72 억	198645	N	N	N	N
47	20240524	110408	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	-10	5	-0.43	37642720	16476	65.89	2300	2300	2275	2990	1610	2300	2284.70	1.36	-1305	2326	2312	2301	2287	2276	2307	2282	73	690	500	1560	5	1	14577340	334	10.27	0.86	12	0.11	223.00	2664.00	3945	20230629	-41.95	2270	20240417	0.88	2730	-16.12	20240111	2270	0.88	20240417	3945	-41.95	20230629	2270	0.88	20240417	0.84	N	035460	500	72 억	198645	N	N	N	N
48	20240524	100411	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	0	3	0.00	34864010	15264	61.04	2300	2300	2275	2990	1610	2300	2284.07	1.36	-570	2326	2312	2301	2287	2276	2307	2282	73	690	500	1560	5	1	14577340	335	10.31	0.86	12	0.10	223.00	2664.00	3945	20230629	-41.70	2270	20240417	1.32	2730	-15.75	20240111	2270	1.32	20240417	3945	-41.70	20230629	2270	1.32	20240417	0.84	N	035460	500	72 억	198645	N	N	N	N
49	20240524	090409	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	-10	5	-0.43	2359525	1027	4.11	2300	2300	2290	2990	1610	2300	2297.49	1.36	-210	2326	2312	2301	2287	2276	2307	2282	73	690	500	1560	5	1	14577340	334	10.27	0.86	12	0.01	223.00	2664.00	3945	20230629	-41.95	2270	20240417	0.88	2730	-16.12	20240111	2270	0.88	20240417	3945	-41.95	20230629	2270	0.88	20240417	0.84	N	035460	500	72 억	198645	N	N	N	N
50	20240523	160406	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	-5	5	-0.22	56850655	24730	46.26	2305	2315	2290	2995	1615	2305	2298.81	1.40	-5271	2345	2325	2310	2290	2275	2317	2282	73	690	500	1560	5	1	14577340	335	10.31	0.86	12	0.17	223.00	2664.00	3945	20230629	-41.70	2270	20240417	1.32	2730	-15.75	20240111	2270	1.32	20240417	3945	-41.70	20230629	2270	1.32	20240417	0.87	N	035460	500	72 억	203916	N	N	N	N
51	20240523	150409	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2305	0	3	0.00	51414245	22367	41.84	2305	2315	2290	2995	1615	2305	2298.61	1.40	-5189	2345	2325	2310	2290	2275	2317	2282	73	690	500	1560	5	1	14577340	336	10.34	0.87	12	0.15	223.00	2664.00	3945	20230629	-41.57	2270	20240417	1.54	2730	-15.57	20240111	2270	1.54	20240417	3945	-41.57	20230629	2270	1.54	20240417	0.87	N	035460	500	72 억	203916	N	N	N	N
52	20240523	140409	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2305	0	3	0.00	29709250	12924	24.17	2305	2315	2290	2995	1615	2305	2298.68	1.40	-3315	2345	2325	2310	2290	2275	2317	2282	73	690	500	1560	5	1	14577340	336	10.34	0.87	12	0.09	223.00	2664.00	3945	20230629	-41.57	2270	20240417	1.54	2730	-15.57	20240111	2270	1.54	20240417	3945	-41.57	20230629	2270	1.54	20240417	0.87	N	035460	500	72 억	203916	N	N	N	N
53	20240523	130409	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2305	0	3	0.00	26691525	11614	21.72	2305	2315	2290	2995	1615	2305	2298.11	1.40	-3315	2345	2325	2310	2290	2275	2317	2282	73	690	500	1560	5	1	14577340	336	10.34	0.87	12	0.08	223.00	2664.00	3945	20230629	-41.57	2270	20240417	1.54	2730	-15.57	20240111	2270	1.54	20240417	3945	-41.57	20230629	2270	1.54	20240417	0.87	N	035460	500	72 억	203916	N	N	N	N
54	20240523	120407	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	5	2	0.22	26257610	11426	21.37	2305	2315	2290	2995	1615	2305	2297.94	1.40	-3315	2345	2325	2310	2290	2275	2317	2282	73	690	500	1560	5	1	14577340	337	10.36	0.87	12	0.08	223.00	2664.00	3945	20230629	-41.44	2270	20240417	1.76	2730	-15.38	20240111	2270	1.76	20240417	3945	-41.44	20230629	2270	1.76	20240417	0.87	N	035460	500	72 억	203916	N	N	N	N
55	20240523	110406	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	5	2	0.22	20142210	8770	16.40	2305	2315	2290	2995	1615	2305	2296.54	1.40	-3315	2345	2325	2310	2290	2275	2317	2282	73	690	500	1560	5	1	14577340	337	10.36	0.87	12	0.06	223.00	2664.00	3945	20230629	-41.44	2270	20240417	1.76	2730	-15.38	20240111	2270	1.76	20240417	3945	-41.44	20230629	2270	1.76	20240417	0.87	N	035460	500	72 억	203916	N	N	N	N
56	20240523	100407	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2305	0	3	0.00	16080520	7011	13.11	2305	2305	2290	2995	1615	2305	2293.30	1.40	-3315	2345	2325	2310	2290	2275	2317	2282	73	690	500	1560	5	1	14577340	336	10.34	0.87	12	0.05	223.00	2664.00	3945	20230629	-41.57	2270	20240417	1.54	2730	-15.57	20240111	2270	1.54	20240417	3945	-41.57	20230629	2270	1.54	20240417	0.87	N	035460	500	72 억	203916	N	N	N	N
57	20240523	090409	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2305	0	3	0.00	3456285	1507	2.82	2305	2305	2290	2995	1615	2305	2291.88	1.40	-1190	2345	2325	2310	2290	2275	2317	2282	73	690	500	1560	5	1	14577340	336	10.34	0.87	12	0.01	223.00	2664.00	3945	20230629	-41.57	2270	20240417	1.54	2730	-15.57	20240111	2270	1.54	20240417	3945	-41.57	20230629	2270	1.54	20240417	0.87	N	035460	500	72 억	203916	N	N	N	N
58	20240522	160403	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2305	-15	5	-0.65	122155125	53006	151.87	2320	2330	2295	3015	1625	2320	2304.55	1.39	778	2346	2332	2316	2302	2286	2340	2310	73	695	500	1570	5	1	14577340	336	10.34	0.87	12	0.36	223.00	2664.00	3945	20230629	-41.57	2270	20240417	1.54	2730	-15.57	20240111	2270	1.54	20240417	3945	-41.57	20230629	2270	1.54	20240417	0.88	N	035460	500	72 억	203138	N	N	N	N
59	20240522	150406	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2305	-15	5	-0.65	111017945	48162	137.99	2320	2330	2300	3015	1625	2320	2305.09	1.39	529	2346	2332	2316	2302	2286	2340	2310	73	695	500	1570	5	1	14577340	336	10.34	0.87	12	0.33	223.00	2664.00	3945	20230629	-41.57	2270	20240417	1.54	2730	-15.57	20240111	2270	1.54	20240417	3945	-41.57	20230629	2270	1.54	20240417	0.88	N	035460	500	72 억	203138	N	N	N	N
60	20240522	140407	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	-10	5	-0.43	90814015	39383	112.84	2320	2330	2300	3015	1625	2320	2305.92	1.39	874	2346	2332	2316	2302	2286	2340	2310	73	695	500	1570	5	1	14577340	337	10.36	0.87	12	0.27	223.00	2664.00	3945	20230629	-41.44	2270	20240417	1.76	2730	-15.38	20240111	2270	1.76	20240417	3945	-41.44	20230629	2270	1.76	20240417	0.88	N	035460	500	72 억	203138	N	N	N	N
61	20240522	130404	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	-10	5	-0.43	74472230	32296	92.53	2320	2330	2300	3015	1625	2320	2305.93	1.39	878	2346	2332	2316	2302	2286	2340	2310	73	695	500	1570	5	1	14577340	337	10.36	0.87	12	0.22	223.00	2664.00	3945	20230629	-41.44	2270	20240417	1.76	2730	-15.38	20240111	2270	1.76	20240417	3945	-41.44	20230629	2270	1.76	20240417	0.88	N	035460	500	72 억	203138	N	N	N	N
62	20240522	120405	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2320	0	3	0.00	69963555	30345	86.94	2320	2330	2300	3015	1625	2320	2305.60	1.39	524	2346	2332	2316	2302	2286	2340	2310	73	695	500	1570	5	1	14577340	338	10.40	0.87	12	0.21	223.00	2664.00	3945	20230629	-41.19	2270	20240417	2.20	2730	-15.02	20240111	2270	2.20	20240417	3945	-41.19	20230629	2270	2.20	20240417	0.88	N	035460	500	72 억	203138	N	N	N	N
63	20240522	110406	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2320	0	3	0.00	69761715	30258	86.69	2320	2330	2300	3015	1625	2320	2305.56	1.39	524	2346	2332	2316	2302	2286	2340	2310	73	695	500	1570	5	1	14577340	338	10.40	0.87	12	0.21	223.00	2664.00	3945	20230629	-41.19	2270	20240417	2.20	2730	-15.02	20240111	2270	2.20	20240417	3945	-41.19	20230629	2270	2.20	20240417	0.88	N	035460	500	72 억	203138	N	N	N	N
64	20240522	100406	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2310	-10	5	-0.43	34878410	15132	43.35	2320	2320	2300	3015	1625	2320	2304.94	1.39	207	2346	2332	2316	2302	2286	2340	2310	73	695	500	1570	5	1	14577340	337	10.36	0.87	12	0.10	223.00	2664.00	3945	20230629	-41.44	2270	20240417	1.76	2730	-15.38	20240111	2270	1.76	20240417	3945	-41.44	20230629	2270	1.76	20240417	0.88	N	035460	500	72 억	203138	N	N	N	N
65	20240522	090405	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2320	0	3	0.00	784645	340	0.97	2320	2320	2305	3015	1625	2320	2307.78	1.39	-2	2346	2332	2316	2302	2286	2340	2310	73	695	500	1570	5	1	14577340	338	10.40	0.87	12	0.00	223.00	2664.00	3945	20230629	-41.19	2270	20240417	2.20	2730	-15.02	20240111	2270	2.20	20240417	3945	-41.19	20230629	2270	2.20	20240417	0.88	N	035460	500	72 억	203138	N	N	N	N
66	20240521	160401	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2320	10	2	0.43	80695145	34901	90.77	2315	2330	2300	3000	1620	2310	2312.17	1.41	-1934	2346	2327	2316	2297	2286	2322	2292	73	690	500	1570	5	1	14577340	338	10.40	0.87	12	0.24	223.00	2664.00	3945	20230629	-41.19	2270	20240417	2.20	2730	-15.02	20240111	2270	2.20	20240417	3945	-41.19	20230629	2270	2.20	20240417	0.86	N	035460	500	72 억	205038	N	N	N	N
67	20240521	150405	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2320	10	2	0.43	76189455	32952	85.70	2315	2330	2300	3000	1620	2310	2312.19	1.41	-1741	2346	2327	2316	2297	2286	2322	2292	73	690	500	1570	5	1	14577340	338	10.40	0.87	12	0.23	223.00	2664.00	3945	20230629	-41.19	2270	20240417	2.20	2730	-15.02	20240111	2270	2.20	20240417	3945	-41.19	20230629	2270	2.20	20240417	0.86	N	035460	500	72 억	205038	N	N	N	N
68	20240521	140405	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2320	10	2	0.43	67949035	29381	76.42	2315	2330	2300	3000	1620	2310	2312.77	1.41	-1693	2346	2327	2316	2297	2286	2322	2292	73	690	500	1570	5	1	14577340	338	10.40	0.87	12	0.20	223.00	2664.00	3945	20230629	-41.19	2270	20240417	2.20	2730	-15.02	20240111	2270	2.20	20240417	3945	-41.19	20230629	2270	2.20	20240417	0.86	N	035460	500	72 억	205038	N	N	N	N
69	20240521	130405	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2325	15	2	0.65	67478765	29177	75.88	2315	2330	2300	3000	1620	2310	2312.82	1.41	-1693	2346	2327	2316	2297	2286	2322	2292	73	690	500	1570	5	1	14577340	339	10.43	0.87	12	0.20	223.00	2664.00	3945	20230629	-41.06	2270	20240417	2.42	2730	-14.84	20240111	2270	2.42	20240417	3945	-41.06	20230629	2270	2.42	20240417	0.86	N	035460	500	72 억	205038	N	N	N	N
70	20240521	120405	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	5	2	0.22	48873460	21126	54.95	2315	2330	2305	3000	1620	2310	2313.57	1.41	-1303	2346	2327	2316	2297	2286	2322	2292	73	690	500	1570	5	1	14577340	337	10.38	0.87	12	0.14	223.00	2664.00	3945	20230629	-41.32	2270	20240417	1.98	2730	-15.20	20240111	2270	1.98	20240417	3945	-41.32	20230629	2270	1.98	20240417	0.86	N	035460	500	72 억	205038	N	N	N	N
71	20240521	110406	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	5	2	0.22	42082615	18197	47.33	2315	2330	2305	3000	1620	2310	2312.74	1.41	-1303	2346	2327	2316	2297	2286	2322	2292	73	690	500	1570	5	1	14577340	337	10.38	0.87	12	0.12	223.00	2664.00	3945	20230629	-41.32	2270	20240417	1.98	2730	-15.20	20240111	2270	1.98	20240417	3945	-41.32	20230629	2270	1.98	20240417	0.86	N	035460	500	72 억	205038	N	N	N	N
72	20240521	100405	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	5	2	0.22	28298445	12244	31.84	2315	2325	2310	3000	1620	2310	2311.30	1.41	87	2346	2327	2316	2297	2286	2322	2292	73	690	500	1570	5	1	14577340	337	10.38	0.87	12	0.08	223.00	2664.00	3945	20230629	-41.32	2270	20240417	1.98	2730	-15.20	20240111	2270	1.98	20240417	3945	-41.32	20230629	2270	1.98	20240417	0.86	N	035460	500	72 억	205038	N	N	N	N
73	20240521	090403	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2325	15	2	0.65	5180810	2239	5.82	2315	2325	2315	3000	1620	2310	2316.29	1.41	0	2346	2327	2316	2297	2286	2322	2292	73	690	500	1570	5	1	14577340	339	10.43	0.87	12	0.02	223.00	2664.00	3945	20230629	-41.06	2270	20240417	2.42	2730	-14.84	20240111	2270	2.42	20240417	3945	-41.06	20230629	2270	2.42	20240417	0.86	N	035460	500	72 억	205038	N	N	N	N
74	20240517	160405	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2330	-40	5	-1.69	283772720	121956	164.84	2355	2360	2310	3080	1660	2370	2326.84	1.50	-8285	2410	2390	2375	2355	2340	2382	2347	73	710	500	1610	5	1	14577340	340	10.45	0.87	12	0.84	223.00	2664.00	3945	20230629	-40.94	2270	20240417	2.64	2730	-14.65	20240111	2270	2.64	20240417	3945	-40.94	20230629	2270	2.64	20240417	0.85	N	035460	500	72 억	218591	N	N	N	N
75	20240517	150408	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2325	-45	5	-1.90	275595515	118428	160.07	2355	2360	2310	3080	1660	2370	2327.11	1.50	-7895	2410	2390	2375	2355	2340	2382	2347	73	710	500	1610	5	1	14577340	339	10.43	0.87	12	0.81	223.00	2664.00	3945	20230629	-41.06	2270	20240417	2.42	2730	-14.84	20240111	2270	2.42	20240417	3945	-41.06	20230629	2270	2.42	20240417	0.85	N	035460	500	72 억	218591	N	N	N	N
76	20240517	140400	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	-55	5	-2.32	244177645	104889	141.77	2355	2360	2310	3080	1660	2370	2327.96	1.50	-7172	2410	2390	2375	2355	2340	2382	2347	73	710	500	1610	5	1	14577340	337	10.38	0.87	12	0.72	223.00	2664.00	3945	20230629	-41.32	2270	20240417	1.98	2730	-15.20	20240111	2270	1.98	20240417	3945	-41.32	20230629	2270	1.98	20240417	0.85	N	035460	500	72 억	218591	N	N	N	N
77	20240517	130400	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2325	-45	5	-1.90	220910445	94885	128.25	2355	2360	2310	3080	1660	2370	2328.19	1.50	-7931	2410	2390	2375	2355	2340	2382	2347	73	710	500	1610	5	1	14577340	339	10.43	0.87	12	0.65	223.00	2664.00	3945	20230629	-41.06	2270	20240417	2.42	2730	-14.84	20240111	2270	2.42	20240417	3945	-41.06	20230629	2270	2.42	20240417	0.85	N	035460	500	72 억	218591	N	N	N	N
78	20240517	120401	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2325	-45	5	-1.90	194303935	83399	112.73	2355	2360	2310	3080	1660	2370	2329.81	1.50	-7684	2410	2390	2375	2355	2340	2382	2347	73	710	500	1610	5	1	14577340	339	10.43	0.87	12	0.57	223.00	2664.00	3945	20230629	-41.06	2270	20240417	2.42	2730	-14.84	20240111	2270	2.42	20240417	3945	-41.06	20230629	2270	2.42	20240417	0.85	N	035460	500	72 억	218591	N	N	N	N
79	20240517	110400	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2320	-50	5	-2.11	165946500	71159	96.18	2355	2360	2315	3080	1660	2370	2332.05	1.50	-5270	2410	2390	2375	2355	2340	2382	2347	73	710	500	1610	5	1	14577340	338	10.40	0.87	12	0.49	223.00	2664.00	3945	20230629	-41.19	2270	20240417	2.20	2730	-15.02	20240111	2270	2.20	20240417	3945	-41.19	20230629	2270	2.20	20240417	0.85	N	035460	500	72 억	218591	N	N	N	N
80	20240517	100358	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2325	-45	5	-1.90	121348910	51940	70.20	2355	2360	2315	3080	1660	2370	2336.33	1.50	-4710	2410	2390	2375	2355	2340	2382	2347	73	710	500	1610	5	1	14577340	339	10.43	0.87	12	0.36	223.00	2664.00	3945	20230629	-41.06	2270	20240417	2.42	2730	-14.84	20240111	2270	2.42	20240417	3945	-41.06	20230629	2270	2.42	20240417	0.85	N	035460	500	72 억	218591	N	N	N	N
81	20240517	090400	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2350	-20	5	-0.84	29456445	12536	16.94	2355	2360	2345	3080	1660	2370	2349.75	1.50	-154	2410	2390	2375	2355	2340	2382	2347	73	710	500	1610	5	1	14577340	343	10.54	0.88	12	0.09	223.00	2664.00	3945	20230629	-40.43	2270	20240417	3.52	2730	-13.92	20240111	2270	3.52	20240417	3945	-40.43	20230629	2270	3.52	20240417	0.85	N	035460	500	72 억	218591	N	N	N	N
82	20240516	160358	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	-5	5	-0.21	174157670	73501	118.87	2380	2395	2360	3085	1665	2375	2369.46	1.53	-5213	2411	2392	2371	2352	2331	2402	2362	73	710	500	1610	5	1	14577340	345	10.63	0.89	12	0.50	223.00	2664.00	3945	20230629	-39.92	2270	20240417	4.41	2730	-13.19	20240111	2270	4.41	20240417	3945	-39.92	20230629	2270	4.41	20240417	0.85	N	035460	500	72 억	223368	N	N	N	N
83	20240516	150357	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2360	-15	5	-0.63	159124730	67145	108.59	2380	2395	2360	3085	1665	2375	2369.87	1.53	-4924	2411	2392	2371	2352	2331	2402	2362	73	710	500	1610	5	1	14577340	344	10.58	0.89	12	0.46	223.00	2664.00	3945	20230629	-40.18	2270	20240417	3.96	2730	-13.55	20240111	2270	3.96	20240417	3945	-40.18	20230629	2270	3.96	20240417	0.85	N	035460	500	72 억	223368	N	N	N	N
84	20240516	140400	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	-5	5	-0.21	123316145	51993	84.09	2380	2395	2360	3085	1665	2375	2371.78	1.53	-4714	2411	2392	2371	2352	2331	2402	2362	73	710	500	1610	5	1	14577340	345	10.63	0.89	12	0.36	223.00	2664.00	3945	20230629	-39.92	2270	20240417	4.41	2730	-13.19	20240111	2270	4.41	20240417	3945	-39.92	20230629	2270	4.41	20240417	0.85	N	035460	500	72 억	223368	N	N	N	N
85	20240516	130400	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	-5	5	-0.21	75414180	31755	51.36	2380	2395	2365	3085	1665	2375	2374.88	1.53	-2872	2411	2392	2371	2352	2331	2402	2362	73	710	500	1610	5	1	14577340	345	10.63	0.89	12	0.22	223.00	2664.00	3945	20230629	-39.92	2270	20240417	4.41	2730	-13.19	20240111	2270	4.41	20240417	3945	-39.92	20230629	2270	4.41	20240417	0.85	N	035460	500	72 억	223368	N	N	N	N
86	20240516	120358	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	0	3	0.00	58169675	24494	39.61	2380	2395	2365	3085	1665	2375	2374.85	1.53	-2150	2411	2392	2371	2352	2331	2402	2362	73	710	500	1610	5	1	14577340	346	10.65	0.89	12	0.17	223.00	2664.00	3945	20230629	-39.80	2270	20240417	4.63	2730	-13.00	20240111	2270	4.63	20240417	3945	-39.80	20230629	2270	4.63	20240417	0.85	N	035460	500	72 억	223368	N	N	N	N
87	20240516	110357	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	0	3	0.00	39589420	16659	26.94	2380	2395	2365	3085	1665	2375	2376.46	1.53	-1234	2411	2392	2371	2352	2331	2402	2362	73	710	500	1610	5	1	14577340	346	10.65	0.89	12	0.11	223.00	2664.00	3945	20230629	-39.80	2270	20240417	4.63	2730	-13.00	20240111	2270	4.63	20240417	3945	-39.80	20230629	2270	4.63	20240417	0.85	N	035460	500	72 억	223368	N	N	N	N
88	20240516	100358	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2365	-10	5	-0.42	30429865	12797	20.70	2380	2395	2365	3085	1665	2375	2377.89	1.53	93	2411	2392	2371	2352	2331	2402	2362	73	710	500	1610	5	1	14577340	345	10.61	0.89	12	0.09	223.00	2664.00	3945	20230629	-40.05	2270	20240417	4.19	2730	-13.37	20240111	2270	4.19	20240417	3945	-40.05	20230629	2270	4.19	20240417	0.85	N	035460	500	72 억	223368	N	N	N	N
89	20240516	090357	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2390	15	2	0.63	4212800	1768	2.86	2380	2395	2380	3085	1665	2375	2382.81	1.53	375	2411	2392	2371	2352	2331	2402	2362	73	710	500	1610	5	1	14577340	348	10.72	0.90	12	0.01	223.00	2664.00	3945	20230629	-39.42	2270	20240417	5.29	2730	-12.45	20240111	2270	5.29	20240417	3945	-39.42	20230629	2270	5.29	20240417	0.85	N	035460	500	72 억	223368	N	N	N	N
90	20240514	160402	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	0	3	0.00	146319330	61808	187.32	2365	2390	2350	3085	1665	2375	2367.31	1.48	8173	2421	2397	2381	2357	2341	2390	2350	73	710	500	1610	5	1	14577340	346	10.65	0.89	12	0.42	223.00	2664.00	3945	20230629	-39.80	2270	20240417	4.63	2730	-13.00	20240111	2270	4.63	20240417	3945	-39.80	20230629	2270	4.63	20240417	0.86	N	035460	500	72 억	215098	N	N	N	N
91	20240514	150403	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2360	-15	5	-0.63	136060325	57480	174.20	2365	2390	2350	3085	1665	2375	2367.09	1.48	8130	2421	2397	2381	2357	2341	2390	2350	73	710	500	1610	5	1	14577340	344	10.58	0.89	12	0.39	223.00	2664.00	3945	20230629	-40.18	2270	20240417	3.96	2730	-13.55	20240111	2270	3.96	20240417	3945	-40.18	20230629	2270	3.96	20240417	0.86	N	035460	500	72 억	215098	N	N	N	N
92	20240514	140402	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	-5	5	-0.21	121171775	51177	155.10	2365	2390	2350	3085	1665	2375	2367.70	1.48	5876	2421	2397	2381	2357	2341	2390	2350	73	710	500	1610	5	1	14577340	345	10.63	0.89	12	0.35	223.00	2664.00	3945	20230629	-39.92	2270	20240417	4.41	2730	-13.19	20240111	2270	4.41	20240417	3945	-39.92	20230629	2270	4.41	20240417	0.86	N	035460	500	72 억	215098	N	N	N	N
93	20240514	130402	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	0	3	0.00	98071540	41397	125.46	2365	2390	2350	3085	1665	2375	2369.05	1.48	5221	2421	2397	2381	2357	2341	2390	2350	73	710	500	1610	5	1	14577340	346	10.65	0.89	12	0.28	223.00	2664.00	3945	20230629	-39.80	2270	20240417	4.63	2730	-13.00	20240111	2270	4.63	20240417	3945	-39.80	20230629	2270	4.63	20240417	0.86	N	035460	500	72 억	215098	N	N	N	N
94	20240514	120401	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	-5	5	-0.21	73650420	31064	94.14	2365	2390	2350	3085	1665	2375	2370.93	1.48	4397	2421	2397	2381	2357	2341	2390	2350	73	710	500	1610	5	1	14577340	345	10.63	0.89	12	0.21	223.00	2664.00	3945	20230629	-39.92	2270	20240417	4.41	2730	-13.19	20240111	2270	4.41	20240417	3945	-39.92	20230629	2270	4.41	20240417	0.86	N	035460	500	72 억	215098	N	N	N	N
95	20240514	110401	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	-5	5	-0.21	59143905	24936	75.57	2365	2390	2350	3085	1665	2375	2371.83	1.48	3260	2421	2397	2381	2357	2341	2390	2350	73	710	500	1610	5	1	14577340	345	10.63	0.89	12	0.17	223.00	2664.00	3945	20230629	-39.92	2270	20240417	4.41	2730	-13.19	20240111	2270	4.41	20240417	3945	-39.92	20230629	2270	4.41	20240417	0.86	N	035460	500	72 억	215098	N	N	N	N
96	20240514	100401	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	0	3	0.00	23621130	9930	30.09	2365	2390	2365	3085	1665	2375	2378.76	1.48	1652	2421	2397	2381	2357	2341	2390	2350	73	710	500	1610	5	1	14577340	346	10.65	0.89	12	0.07	223.00	2664.00	3945	20230629	-39.80	2270	20240417	4.63	2730	-13.00	20240111	2270	4.63	20240417	3945	-39.80	20230629	2270	4.63	20240417	0.86	N	035460	500	72 억	215098	N	N	N	N
97	20240514	090401	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	0	3	0.00	1523105	643	1.95	2365	2375	2365	3085	1665	2375	2368.75	1.48	56	2421	2397	2381	2357	2341	2390	2350	73	710	500	1610	5	1	14577340	346	10.65	0.89	12	0.00	223.00	2664.00	3945	20230629	-39.80	2270	20240417	4.63	2730	-13.00	20240111	2270	4.63	20240417	3945	-39.80	20230629	2270	4.63	20240417	0.86	N	035460	500	72 억	215098	N	N	N	N
98	20240513	160401	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	-30	5	-1.25	78173155	32966	96.57	2405	2405	2365	3125	1685	2405	2371.33	1.45	3640	2451	2427	2406	2382	2361	2440	2395	73	720	500	1630	5	1	14577340	346	10.65	0.89	12	0.23	223.00	2664.00	3945	20230629	-39.80	2270	20240417	4.63	2730	-13.00	20240111	2270	4.63	20240417	3945	-39.80	20230629	2270	4.63	20240417	0.86	N	035460	500	72 억	211479	N	N	N	N
99	20240513	150403	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	-35	5	-1.46	70069315	29543	86.54	2405	2405	2365	3125	1685	2405	2371.77	1.45	3275	2451	2427	2406	2382	2361	2440	2395	73	720	500	1630	5	1	14577340	345	10.63	0.89	12	0.20	223.00	2664.00	3945	20230629	-39.92	2270	20240417	4.41	2730	-13.19	20240111	2270	4.41	20240417	3945	-39.92	20230629	2270	4.41	20240417	0.86	N	035460	500	72 억	211479	N	N	N	N
100	20240513	140401	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	-30	5	-1.25	56819570	23951	70.16	2405	2405	2365	3125	1685	2405	2372.33	1.45	2739	2451	2427	2406	2382	2361	2440	2395	73	720	500	1630	5	1	14577340	346	10.65	0.89	12	0.16	223.00	2664.00	3945	20230629	-39.80	2270	20240417	4.63	2730	-13.00	20240111	2270	4.63	20240417	3945	-39.80	20230629	2270	4.63	20240417	0.86	N	035460	500	72 억	211479	N	N	N	N
101	20240513	130400	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	-35	5	-1.46	50039330	21088	61.77	2405	2405	2365	3125	1685	2405	2372.88	1.45	2437	2451	2427	2406	2382	2361	2440	2395	73	720	500	1630	5	1	14577340	345	10.63	0.89	12	0.14	223.00	2664.00	3945	20230629	-39.92	2270	20240417	4.41	2730	-13.19	20240111	2270	4.41	20240417	3945	-39.92	20230629	2270	4.41	20240417	0.86	N	035460	500	72 억	211479	N	N	N	N
102	20240513	120402	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	-35	5	-1.46	43949040	18515	54.24	2405	2405	2365	3125	1685	2405	2373.70	1.45	2195	2451	2427	2406	2382	2361	2440	2395	73	720	500	1630	5	1	14577340	345	10.63	0.89	12	0.13	223.00	2664.00	3945	20230629	-39.92	2270	20240417	4.41	2730	-13.19	20240111	2270	4.41	20240417	3945	-39.92	20230629	2270	4.41	20240417	0.86	N	035460	500	72 억	211479	N	N	N	N
103	20240513	110400	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	-30	5	-1.25	40143280	16909	49.53	2405	2405	2365	3125	1685	2405	2374.08	1.45	1955	2451	2427	2406	2382	2361	2440	2395	73	720	500	1630	5	1	14577340	346	10.65	0.89	12	0.12	223.00	2664.00	3945	20230629	-39.80	2270	20240417	4.63	2730	-13.00	20240111	2270	4.63	20240417	3945	-39.80	20230629	2270	4.63	20240417	0.86	N	035460	500	72 억	211479	N	N	N	N
104	20240513	100402	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2380	-25	5	-1.04	20481420	8621	25.25	2405	2405	2370	3125	1685	2405	2375.76	1.45	1502	2451	2427	2406	2382	2361	2440	2395	73	720	500	1630	5	1	14577340	347	10.67	0.89	12	0.06	223.00	2664.00	3945	20230629	-39.67	2270	20240417	4.85	2730	-12.82	20240111	2270	4.85	20240417	3945	-39.67	20230629	2270	4.85	20240417	0.86	N	035460	500	72 억	211479	N	N	N	N
105	20240513	090402	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2390	-15	5	-0.62	1917300	801	2.35	2405	2405	2390	3125	1685	2405	2393.63	1.45	-603	2451	2427	2406	2382	2361	2440	2395	73	720	500	1630	5	1	14577340	348	10.72	0.90	12	0.01	223.00	2664.00	3945	20230629	-39.42	2270	20240417	5.29	2730	-12.45	20240111	2270	5.29	20240417	3945	-39.42	20230629	2270	5.29	20240417	0.86	N	035460	500	72 억	211479	N	N	N	N
106	20240510	160351	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2405	0	3	0.00	82088730	34091	91.84	2400	2430	2385	3125	1685	2405	2407.93	1.49	-5487	2451	2427	2401	2377	2351	2440	2390	73	720	500	1630	5	1	14577340	351	10.78	0.90	12	0.23	223.00	2664.00	3945	20230629	-39.04	2270	20240417	5.95	2730	-11.90	20240111	2270	5.95	20240417	3945	-39.04	20230629	2270	5.95	20240417	0.83	N	035460	500	72 억	216966	N	N	N	N
107	20240510	150353	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2410	5	2	0.21	72601980	30128	81.16	2400	2430	2385	3125	1685	2405	2409.78	1.49	-5653	2451	2427	2401	2377	2351	2440	2390	73	720	500	1630	5	1	14577340	351	10.81	0.90	12	0.21	223.00	2664.00	3945	20230629	-38.91	2270	20240417	6.17	2730	-11.72	20240111	2270	6.17	20240417	3945	-38.91	20230629	2270	6.17	20240417	0.83	N	035460	500	72 억	216966	N	N	N	N
108	20240510	140354	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2410	5	2	0.21	59869410	24813	66.85	2400	2430	2395	3125	1685	2405	2412.82	1.49	-5462	2451	2427	2401	2377	2351	2440	2390	73	720	500	1630	5	1	14577340	351	10.81	0.90	12	0.17	223.00	2664.00	3945	20230629	-38.91	2270	20240417	6.17	2730	-11.72	20240111	2270	6.17	20240417	3945	-38.91	20230629	2270	6.17	20240417	0.83	N	035460	500	72 억	216966	N	N	N	N
109	20240510	130352	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2420	15	2	0.62	44936160	18616	50.15	2400	2430	2395	3125	1685	2405	2413.85	1.49	-5776	2451	2427	2401	2377	2351	2440	2390	73	720	500	1630	5	1	14577340	353	10.85	0.91	12	0.13	223.00	2664.00	3945	20230629	-38.66	2270	20240417	6.61	2730	-11.36	20240111	2270	6.61	20240417	3945	-38.66	20230629	2270	6.61	20240417	0.83	N	035460	500	72 억	216966	N	N	N	N
110	20240510	120350	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2425	20	2	0.83	43424620	17991	48.47	2400	2430	2395	3125	1685	2405	2413.69	1.49	-5597	2451	2427	2401	2377	2351	2440	2390	73	720	500	1630	5	1	14577340	354	10.87	0.91	12	0.12	223.00	2664.00	3945	20230629	-38.53	2270	20240417	6.83	2730	-11.17	20240111	2270	6.83	20240417	3945	-38.53	20230629	2270	6.83	20240417	0.83	N	035460	500	72 억	216966	N	N	N	N
111	20240510	110351	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2415	10	2	0.42	32015720	13281	35.78	2400	2425	2395	3125	1685	2405	2410.64	1.49	-3838	2451	2427	2401	2377	2351	2440	2390	73	720	500	1630	5	1	14577340	352	10.83	0.91	12	0.09	223.00	2664.00	3945	20230629	-38.78	2270	20240417	6.39	2730	-11.54	20240111	2270	6.39	20240417	3945	-38.78	20230629	2270	6.39	20240417	0.83	N	035460	500	72 억	216966	N	N	N	N
112	20240510	100351	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2415	10	2	0.42	14684445	6101	16.44	2400	2425	2395	3125	1685	2405	2406.89	1.49	-1914	2451	2427	2401	2377	2351	2440	2390	73	720	500	1630	5	1	14577340	352	10.83	0.91	12	0.04	223.00	2664.00	3945	20230629	-38.78	2270	20240417	6.39	2730	-11.54	20240111	2270	6.39	20240417	3945	-38.78	20230629	2270	6.39	20240417	0.83	N	035460	500	72 억	216966	N	N	N	N
113	20240510	090353	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2420	15	2	0.62	3192940	1325	3.57	2400	2420	2400	3125	1685	2405	2409.77	1.49	-576	2451	2427	2401	2377	2351	2440	2390	73	720	500	1630	5	1	14577340	353	10.85	0.91	12	0.01	223.00	2664.00	3945	20230629	-38.66	2270	20240417	6.61	2730	-11.36	20240111	2270	6.61	20240417	3945	-38.66	20230629	2270	6.61	20240417	0.83	N	035460	500	72 억	216966	N	N	N	N
114	20240509	160357	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2405	5	2	0.21	89141415	37089	137.09	2395	2425	2375	3120	1680	2400	2403.45	1.47	2222	2426	2412	2391	2377	2356	2420	2385	73	720	500	1630	5	1	14577340	351	10.78	0.90	12	0.25	223.00	2664.00	3945	20230629	-39.04	2270	20240417	5.95	2730	-11.90	20240111	2270	5.95	20240417	3945	-39.04	20230629	2270	5.95	20240417	0.79	N	035460	500	72 억	214981	N	N	N	N
115	20240509	150400	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2400	0	3	0.00	81149295	33757	124.78	2395	2425	2375	3120	1680	2400	2403.92	1.47	2014	2426	2412	2391	2377	2356	2420	2385	73	720	500	1630	5	1	14577340	350	10.76	0.90	12	0.23	223.00	2664.00	3945	20230629	-39.16	2270	20240417	5.73	2730	-12.09	20240111	2270	5.73	20240417	3945	-39.16	20230629	2270	5.73	20240417	0.79	N	035460	500	72 억	214981	N	N	N	N
116	20240509	140353	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2400	0	3	0.00	65644305	27257	100.75	2395	2425	2385	3120	1680	2400	2408.35	1.47	2028	2426	2412	2391	2377	2356	2420	2385	73	720	500	1630	5	1	14577340	350	10.76	0.90	12	0.19	223.00	2664.00	3945	20230629	-39.16	2270	20240417	5.73	2730	-12.09	20240111	2270	5.73	20240417	3945	-39.16	20230629	2270	5.73	20240417	0.79	N	035460	500	72 억	214981	N	N	N	N
117	20240509	130354	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2420	20	2	0.83	51647955	21447	79.27	2395	2425	2390	3120	1680	2400	2408.17	1.47	1953	2426	2412	2391	2377	2356	2420	2385	73	720	500	1630	5	1	14577340	353	10.85	0.91	12	0.15	223.00	2664.00	3945	20230629	-38.66	2270	20240417	6.61	2730	-11.36	20240111	2270	6.61	20240417	3945	-38.66	20230629	2270	6.61	20240417	0.79	N	035460	500	72 억	214981	N	N	N	N
118	20240509	120352	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2415	15	2	0.62	37833970	15732	58.15	2395	2415	2390	3120	1680	2400	2404.91	1.47	1674	2426	2412	2391	2377	2356	2420	2385	73	720	500	1630	5	1	14577340	352	10.83	0.91	12	0.11	223.00	2664.00	3945	20230629	-38.78	2270	20240417	6.39	2730	-11.54	20240111	2270	6.39	20240417	3945	-38.78	20230629	2270	6.39	20240417	0.79	N	035460	500	72 억	214981	N	N	N	N
119	20240509	110345	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2410	10	2	0.42	24918390	10373	38.34	2395	2410	2390	3120	1680	2400	2402.24	1.47	1364	2426	2412	2391	2377	2356	2420	2385	73	720	500	1630	5	1	14577340	351	10.81	0.90	12	0.07	223.00	2664.00	3945	20230629	-38.91	2270	20240417	6.17	2730	-11.72	20240111	2270	6.17	20240417	3945	-38.91	20230629	2270	6.17	20240417	0.79	N	035460	500	72 억	214981	N	N	N	N
120	20240509	100348	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2410	10	2	0.42	18394255	7661	28.32	2395	2410	2390	3120	1680	2400	2401.03	1.47	940	2426	2412	2391	2377	2356	2420	2385	73	720	500	1630	5	1	14577340	351	10.81	0.90	12	0.05	223.00	2664.00	3945	20230629	-38.91	2270	20240417	6.17	2730	-11.72	20240111	2270	6.17	20240417	3945	-38.91	20230629	2270	6.17	20240417	0.79	N	035460	500	72 억	214981	N	N	N	N
121	20240509	090346	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2400	0	3	0.00	3141435	1310	4.84	2395	2400	2395	3120	1680	2400	2398.04	1.47	-96	2426	2412	2391	2377	2356	2420	2385	73	720	500	1630	5	1	14577340	350	10.76	0.90	12	0.01	223.00	2664.00	3945	20230629	-39.16	2270	20240417	5.73	2730	-12.09	20240111	2270	5.73	20240417	3945	-39.16	20230629	2270	5.73	20240417	0.79	N	035460	500	72 억	214981	N	N	N	N
122	20240508	160346	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2400	5	2	0.21	63714945	26679	44.42	2395	2405	2370	3110	1680	2395	2388.15	1.41	9098	2471	2432	2406	2367	2341	2420	2355	73	715	500	1620	5	1	14577340	350	10.76	0.90	12	0.18	223.00	2664.00	3945	20230629	-39.16	2270	20240417	5.73	2730	-12.09	20240111	2270	5.73	20240417	3945	-39.16	20230629	2270	5.73	20240417	0.79	N	035460	500	72 억	205883	N	N	N	N
123	20240508	150349	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2395	0	3	0.00	60245905	25231	42.01	2395	2405	2370	3110	1680	2395	2387.72	1.41	8894	2471	2432	2406	2367	2341	2420	2355	73	715	500	1620	5	1	14577340	349	10.74	0.90	12	0.17	223.00	2664.00	3945	20230629	-39.29	2270	20240417	5.51	2730	-12.27	20240111	2270	5.51	20240417	3945	-39.29	20230629	2270	5.51	20240417	0.79	N	035460	500	72 억	205883	N	N	N	N
124	20240508	140344	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2395	0	3	0.00	57504190	24084	40.10	2395	2405	2370	3110	1680	2395	2387.59	1.41	8166	2471	2432	2406	2367	2341	2420	2355	73	715	500	1620	5	1	14577340	349	10.74	0.90	12	0.17	223.00	2664.00	3945	20230629	-39.29	2270	20240417	5.51	2730	-12.27	20240111	2270	5.51	20240417	3945	-39.29	20230629	2270	5.51	20240417	0.79	N	035460	500	72 억	205883	N	N	N	N
125	20240508	130343	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2395	0	3	0.00	50654630	21210	35.31	2395	2405	2370	3110	1680	2395	2388.18	1.41	6290	2471	2432	2406	2367	2341	2420	2355	73	715	500	1620	5	1	14577340	349	10.74	0.90	12	0.15	223.00	2664.00	3945	20230629	-39.29	2270	20240417	5.51	2730	-12.27	20240111	2270	5.51	20240417	3945	-39.29	20230629	2270	5.51	20240417	0.79	N	035460	500	72 억	205883	N	N	N	N
126	20240508	120344	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2395	0	3	0.00	44881910	18794	31.29	2395	2405	2370	3110	1680	2395	2388.03	1.41	4963	2471	2432	2406	2367	2341	2420	2355	73	715	500	1620	5	1	14577340	349	10.74	0.90	12	0.13	223.00	2664.00	3945	20230629	-39.29	2270	20240417	5.51	2730	-12.27	20240111	2270	5.51	20240417	3945	-39.29	20230629	2270	5.51	20240417	0.79	N	035460	500	72 억	205883	N	N	N	N
127	20240508	110419	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2395	0	3	0.00	37950830	15890	26.46	2395	2405	2370	3110	1680	2395	2388.27	1.41	3929	2471	2432	2406	2367	2341	2420	2355	73	715	500	1620	5	1	14577340	349	10.74	0.90	12	0.11	223.00	2664.00	3945	20230629	-39.29	2270	20240417	5.51	2730	-12.27	20240111	2270	5.51	20240417	3945	-39.29	20230629	2270	5.51	20240417	0.79	N	035460	500	72 억	205883	N	N	N	N
128	20240508	100351	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2395	0	3	0.00	29919310	12534	20.87	2395	2395	2370	3110	1680	2395	2386.93	1.41	2211	2471	2432	2406	2367	2341	2420	2355	73	715	500	1620	5	1	14577340	349	10.74	0.90	12	0.09	223.00	2664.00	3945	20230629	-39.29	2270	20240417	5.51	2730	-12.27	20240111	2270	5.51	20240417	3945	-39.29	20230629	2270	5.51	20240417	0.79	N	035460	500	72 억	205883	N	N	N	N
129	20240508	090347	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2385	-10	5	-0.42	3476265	1457	2.43	2395	2395	2380	3110	1680	2395	2384.57	1.41	-465	2471	2432	2406	2367	2341	2420	2355	73	715	500	1620	5	1	14577340	348	10.70	0.90	12	0.01	223.00	2664.00	3945	20230629	-39.54	2270	20240417	5.07	2730	-12.64	20240111	2270	5.07	20240417	3945	-39.54	20230629	2270	5.07	20240417	0.79	N	035460	500	72 억	205883	N	N	N	N
130	20240503	160354	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2420	5	2	0.21	66074240	27430	42.41	2415	2430	2400	3135	1695	2415	2408.80	1.43	199	2471	2442	2411	2382	2351	2445	2385	73	720	500	1640	5	1	14577340	353	10.85	0.91	12	0.19	223.00	2664.00	3945	20230629	-38.66	2270	20240417	6.61	2730	-11.36	20240111	2270	6.61	20240417	3945	-38.66	20230629	2270	6.61	20240417	0.80	N	035460	500	72 억	208086	N	N	N	N
131	20240503	150354	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2410	-5	5	-0.21	53426585	22172	34.28	2415	2430	2400	3135	1695	2415	2409.62	1.43	-125	2471	2442	2411	2382	2351	2445	2385	73	720	500	1640	5	1	14577340	351	10.81	0.90	12	0.15	223.00	2664.00	3945	20230629	-38.91	2270	20240417	6.17	2730	-11.72	20240111	2270	6.17	20240417	3945	-38.91	20230629	2270	6.17	20240417	0.80	N	035460	500	72 억	208086	N	N	N	N
132	20240503	140354	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2410	-5	5	-0.21	51205100	21249	32.85	2415	2430	2400	3135	1695	2415	2409.74	1.43	-401	2471	2442	2411	2382	2351	2445	2385	73	720	500	1640	5	1	14577340	351	10.81	0.90	12	0.15	223.00	2664.00	3945	20230629	-38.91	2270	20240417	6.17	2730	-11.72	20240111	2270	6.17	20240417	3945	-38.91	20230629	2270	6.17	20240417	0.80	N	035460	500	72 억	208086	N	N	N	N
133	20240503	130354	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2410	-5	5	-0.21	40941330	16985	26.26	2415	2430	2400	3135	1695	2415	2410.41	1.43	464	2471	2442	2411	2382	2351	2445	2385	73	720	500	1640	5	1	14577340	351	10.81	0.90	12	0.12	223.00	2664.00	3945	20230629	-38.91	2270	20240417	6.17	2730	-11.72	20240111	2270	6.17	20240417	3945	-38.91	20230629	2270	6.17	20240417	0.80	N	035460	500	72 억	208086	N	N	N	N
134	20240503	120353	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2410	-5	5	-0.21	37856180	15703	24.28	2415	2430	2400	3135	1695	2415	2410.73	1.43	276	2471	2442	2411	2382	2351	2445	2385	73	720	500	1640	5	1	14577340	351	10.81	0.90	12	0.11	223.00	2664.00	3945	20230629	-38.91	2270	20240417	6.17	2730	-11.72	20240111	2270	6.17	20240417	3945	-38.91	20230629	2270	6.17	20240417	0.80	N	035460	500	72 억	208086	N	N	N	N
135	20240503	110352	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2410	-5	5	-0.21	29393885	12184	18.84	2415	2430	2405	3135	1695	2415	2412.48	1.43	-20	2471	2442	2411	2382	2351	2445	2385	73	720	500	1640	5	1	14577340	351	10.81	0.90	12	0.08	223.00	2664.00	3945	20230629	-38.91	2270	20240417	6.17	2730	-11.72	20240111	2270	6.17	20240417	3945	-38.91	20230629	2270	6.17	20240417	0.80	N	035460	500	72 억	208086	N	N	N	N
136	20240503	100351	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2420	5	2	0.21	22335760	9262	14.32	2415	2430	2405	3135	1695	2415	2411.51	1.43	808	2471	2442	2411	2382	2351	2445	2385	73	720	500	1640	5	1	14577340	353	10.85	0.91	12	0.06	223.00	2664.00	3945	20230629	-38.66	2270	20240417	6.61	2730	-11.36	20240111	2270	6.61	20240417	3945	-38.66	20230629	2270	6.61	20240417	0.80	N	035460	500	72 억	208086	N	N	N	N
137	20240503	090350	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2430	15	2	0.62	5672720	2349	3.63	2415	2430	2410	3135	1695	2415	2414.95	1.43	-282	2471	2442	2411	2382	2351	2445	2385	73	720	500	1640	5	1	14577340	354	10.90	0.91	12	0.02	223.00	2664.00	3945	20230629	-38.40	2270	20240417	7.05	2730	-10.99	20240111	2270	7.05	20240417	3945	-38.40	20230629	2270	7.05	20240417	0.80	N	035460	500	72 억	208086	N	N	N	N
138	20240502	160350	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2415	-25	5	-1.02	156077450	64615	67.66	2415	2440	2380	3170	1710	2440	2415.14	1.40	4694	2486	2462	2416	2392	2346	2475	2405	73	730	500	1650	5	1	14577340	352	10.83	0.91	12	0.44	223.00	2664.00	3945	20230629	-38.78	2270	20240417	6.39	2730	-11.54	20240111	2270	6.39	20240417	3945	-38.78	20230629	2270	6.39	20240417	0.79	N	035460	500	72 억	203398	N	N	N	N
139	20240502	150351	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2415	-25	5	-1.02	121453230	50184	52.55	2415	2440	2400	3170	1710	2440	2419.79	1.40	3078	2486	2462	2416	2392	2346	2475	2405	73	730	500	1650	5	1	14577340	352	10.83	0.91	12	0.34	223.00	2664.00	3945	20230629	-38.78	2270	20240417	6.39	2730	-11.54	20240111	2270	6.39	20240417	3945	-38.78	20230629	2270	6.39	20240417	0.79	N	035460	500	72 억	203398	N	N	N	N
140	20240502	140349	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2430	-10	5	-0.41	108162065	44677	46.78	2415	2440	2400	3170	1710	2440	2420.58	1.40	1913	2486	2462	2416	2392	2346	2475	2405	73	730	500	1650	5	1	14577340	354	10.90	0.91	12	0.31	223.00	2664.00	3945	20230629	-38.40	2270	20240417	7.05	2730	-10.99	20240111	2270	7.05	20240417	3945	-38.40	20230629	2270	7.05	20240417	0.79	N	035460	500	72 억	203398	N	N	N	N
141	20240502	130348	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2425	-15	5	-0.61	99302320	41008	42.94	2415	2440	2400	3170	1710	2440	2421.11	1.40	806	2486	2462	2416	2392	2346	2475	2405	73	730	500	1650	5	1	14577340	354	10.87	0.91	12	0.28	223.00	2664.00	3945	20230629	-38.53	2270	20240417	6.83	2730	-11.17	20240111	2270	6.83	20240417	3945	-38.53	20230629	2270	6.83	20240417	0.79	N	035460	500	72 억	203398	N	N	N	N
142	20240502	120348	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2435	-5	5	-0.20	90367735	37320	39.08	2415	2440	2400	3170	1710	2440	2420.96	1.40	269	2486	2462	2416	2392	2346	2475	2405	73	730	500	1650	5	1	14577340	355	10.92	0.91	12	0.26	223.00	2664.00	3945	20230629	-38.28	2270	20240417	7.27	2730	-10.81	20240111	2270	7.27	20240417	3945	-38.28	20230629	2270	7.27	20240417	0.79	N	035460	500	72 억	203398	N	N	N	N
143	20240502	110347	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2430	-10	5	-0.41	72981715	30153	31.57	2415	2440	2400	3170	1710	2440	2419.76	1.40	390	2486	2462	2416	2392	2346	2475	2405	73	730	500	1650	5	1	14577340	354	10.90	0.91	12	0.21	223.00	2664.00	3945	20230629	-38.40	2270	20240417	7.05	2730	-10.99	20240111	2270	7.05	20240417	3945	-38.40	20230629	2270	7.05	20240417	0.79	N	035460	500	72 억	203398	N	N	N	N
144	20240502	100347	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2425	-15	5	-0.61	58519985	24204	25.34	2415	2440	2400	3170	1710	2440	2416.90	1.40	131	2486	2462	2416	2392	2346	2475	2405	73	730	500	1650	5	1	14577340	354	10.87	0.91	12	0.17	223.00	2664.00	3945	20230629	-38.53	2270	20240417	6.83	2730	-11.17	20240111	2270	6.83	20240417	3945	-38.53	20230629	2270	6.83	20240417	0.79	N	035460	500	72 억	203398	N	N	N	N
145	20240502	090348	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2435	-5	5	-0.20	10062380	4154	4.35	2415	2440	2415	3170	1710	2440	2417.28	1.40	-576	2486	2462	2416	2392	2346	2475	2405	73	730	500	1650	5	1	14577340	355	10.92	0.91	12	0.03	223.00	2664.00	3945	20230629	-38.28	2270	20240417	7.27	2730	-10.81	20240111	2270	7.27	20240417	3945	-38.28	20230629	2270	7.27	20240417	0.79	N	035460	500	72 억	203398	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History