KissMeData/065770/price/prices-20240501.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1290	-11	5	-0.85	38672456	29677	51.26	1282	1321	1282	1691	911	1301	1303.15	0.80	1388	1393	1346	1323	1276	1253	1335	1265	97	390	500	910	1	1	19411130	250	-36.86	1.43	12	0.15	-35.00	902.00	1692	20230927	-23.76	1185	20240418	8.86	1626	-20.66	20240125	1185	8.86	20240418	1692	-23.76	20230927	1185	8.86	20240418	0.12	N	065770	500	97 억	155640	N	N	N	N
3	20240531	150620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1308	7	2	0.54	35569478	27273	47.11	1282	1321	1282	1691	911	1301	1304.20	0.80	562	1393	1346	1323	1276	1253	1335	1265	97	390	500	910	1	1	19411130	254	-37.37	1.45	12	0.14	-35.00	902.00	1692	20230927	-22.70	1185	20240418	10.38	1626	-19.56	20240125	1185	10.38	20240418	1692	-22.70	20230927	1185	10.38	20240418	0.12	N	065770	500	97 억	155640	N	N	N	N
4	20240531	140623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1302	1	2	0.08	24228129	18590	32.11	1282	1321	1282	1691	911	1301	1303.29	0.80	44	1393	1346	1323	1276	1253	1335	1265	97	390	500	910	1	1	19411130	253	-37.20	1.44	12	0.10	-35.00	902.00	1692	20230927	-23.05	1185	20240418	9.87	1626	-19.93	20240125	1185	9.87	20240418	1692	-23.05	20230927	1185	9.87	20240418	0.12	N	065770	500	97 억	155640	N	N	N	N
5	20240531	130627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1317	16	2	1.23	19697349	15119	26.12	1282	1321	1282	1691	911	1301	1302.82	0.80	-26	1393	1346	1323	1276	1253	1335	1265	97	390	500	910	1	1	19411130	256	-37.63	1.46	12	0.08	-35.00	902.00	1692	20230927	-22.16	1185	20240418	11.14	1626	-19.00	20240125	1185	11.14	20240418	1692	-22.16	20230927	1185	11.14	20240418	0.12	N	065770	500	97 억	155640	N	N	N	N
6	20240531	120629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1309	8	2	0.61	17142776	13171	22.75	1282	1321	1282	1691	911	1301	1301.55	0.80	-186	1393	1346	1323	1276	1253	1335	1265	97	390	500	910	1	1	19411130	254	-37.40	1.45	12	0.07	-35.00	902.00	1692	20230927	-22.64	1185	20240418	10.46	1626	-19.50	20240125	1185	10.46	20240418	1692	-22.64	20230927	1185	10.46	20240418	0.12	N	065770	500	97 억	155640	N	N	N	N
7	20240531	110625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1313	12	2	0.92	15088051	11606	20.05	1282	1321	1282	1691	911	1301	1300.02	0.80	-256	1393	1346	1323	1276	1253	1335	1265	97	390	500	910	1	1	19411130	255	-37.51	1.46	12	0.06	-35.00	902.00	1692	20230927	-22.40	1185	20240418	10.80	1626	-19.25	20240125	1185	10.80	20240418	1692	-22.40	20230927	1185	10.80	20240418	0.12	N	065770	500	97 억	155640	N	N	N	N
8	20240531	100627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1310	9	2	0.69	11502672	8884	15.35	1282	1314	1282	1691	911	1301	1294.76	0.80	376	1393	1346	1323	1276	1253	1335	1265	97	390	500	910	1	1	19411130	254	-37.43	1.45	12	0.05	-35.00	902.00	1692	20230927	-22.58	1185	20240418	10.55	1626	-19.43	20240125	1185	10.55	20240418	1692	-22.58	20230927	1185	10.55	20240418	0.12	N	065770	500	97 억	155640	N	N	N	N
9	20240531	090624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1287	-14	5	-1.08	4183120	3259	5.63	1282	1287	1282	1691	911	1301	1283.56	0.80	1052	1393	1346	1323	1276	1253	1335	1265	97	390	500	910	1	1	19411130	250	-36.77	1.43	12	0.02	-35.00	902.00	1692	20230927	-23.94	1185	20240418	8.61	1626	-20.85	20240125	1185	8.61	20240418	1692	-23.94	20230927	1185	8.61	20240418	0.12	N	065770	500	97 억	155640	N	N	N	N
10	20240530	160621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1301	-71	5	-5.17	76742477	57890	183.69	1362	1370	1300	1783	961	1372	1325.58	0.76	3981	1399	1385	1365	1351	1331	1392	1358	97	411	500	960	1	1	19411130	253	-37.17	1.44	12	0.30	-35.00	902.00	1692	20230927	-23.11	1185	20240418	9.79	1626	-19.99	20240125	1185	9.79	20240418	1692	-23.11	20230927	1185	9.79	20240418	0.12	N	065770	500	97 억	148443	N	N	N	N
11	20240530	150623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1306	-66	5	-4.81	74353329	56057	177.87	1362	1370	1300	1783	961	1372	1326.31	0.76	3918	1399	1385	1365	1351	1331	1392	1358	97	411	500	960	1	1	19411130	254	-37.31	1.45	12	0.29	-35.00	902.00	1692	20230927	-22.81	1185	20240418	10.21	1626	-19.68	20240125	1185	10.21	20240418	1692	-22.81	20230927	1185	10.21	20240418	0.12	N	065770	500	97 억	148443	N	N	N	N
12	20240530	140623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1320	-52	5	-3.79	65369655	49181	156.06	1362	1370	1316	1783	961	1372	1329.08	0.76	3531	1399	1385	1365	1351	1331	1392	1358	97	411	500	960	1	1	19411130	256	-37.71	1.46	12	0.25	-35.00	902.00	1692	20230927	-21.99	1185	20240418	11.39	1626	-18.82	20240125	1185	11.39	20240418	1692	-21.99	20230927	1185	11.39	20240418	0.12	N	065770	500	97 억	148443	N	N	N	N
13	20240530	130623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1328	-44	5	-3.21	53914907	40529	128.60	1362	1370	1316	1783	961	1372	1330.18	0.76	4268	1399	1385	1365	1351	1331	1392	1358	97	411	500	960	1	1	19411130	258	-37.94	1.47	12	0.21	-35.00	902.00	1692	20230927	-21.51	1185	20240418	12.07	1626	-18.33	20240125	1185	12.07	20240418	1692	-21.51	20230927	1185	12.07	20240418	0.12	N	065770	500	97 억	148443	N	N	N	N
14	20240530	120623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1324	-48	5	-3.50	50822138	38193	121.19	1362	1370	1317	1783	961	1372	1330.56	0.76	5219	1399	1385	1365	1351	1331	1392	1358	97	411	500	960	1	1	19411130	257	-37.83	1.47	12	0.20	-35.00	902.00	1692	20230927	-21.75	1185	20240418	11.73	1626	-18.57	20240125	1185	11.73	20240418	1692	-21.75	20230927	1185	11.73	20240418	0.12	N	065770	500	97 억	148443	N	N	N	N
15	20240530	110623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1324	-48	5	-3.50	48631423	36533	115.92	1362	1370	1319	1783	961	1372	1331.05	0.76	5752	1399	1385	1365	1351	1331	1392	1358	97	411	500	960	1	1	19411130	257	-37.83	1.47	12	0.19	-35.00	902.00	1692	20230927	-21.75	1185	20240418	11.73	1626	-18.57	20240125	1185	11.73	20240418	1692	-21.75	20230927	1185	11.73	20240418	0.12	N	065770	500	97 억	148443	N	N	N	N
16	20240530	100623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1337	-35	5	-2.55	29737189	22235	70.55	1362	1370	1319	1783	961	1372	1337.25	0.76	7005	1399	1385	1365	1351	1331	1392	1358	97	411	500	960	1	1	19411130	260	-38.20	1.48	12	0.11	-35.00	902.00	1692	20230927	-20.98	1185	20240418	12.83	1626	-17.77	20240125	1185	12.83	20240418	1692	-20.98	20230927	1185	12.83	20240418	0.12	N	065770	500	97 억	148443	N	N	N	N
17	20240530	090623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1344	-28	5	-2.04	3491306	2565	8.14	1362	1362	1344	1783	961	1372	1360.69	0.76	-871	1399	1385	1365	1351	1331	1392	1358	97	411	500	960	1	1	19411130	261	-38.40	1.49	12	0.01	-35.00	902.00	1692	20230927	-20.57	1185	20240418	13.42	1626	-17.34	20240125	1185	13.42	20240418	1692	-20.57	20230927	1185	13.42	20240418	0.12	N	065770	500	97 억	148443	N	N	N	N
18	20240529	160617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1372	12	2	0.88	43007462	31501	59.82	1360	1379	1345	1768	952	1360	1365.27	0.77	-1548	1389	1374	1355	1340	1321	1382	1348	97	408	500	950	1	1	19411130	266	-39.20	1.52	12	0.16	-35.00	902.00	1692	20230927	-18.91	1185	20240418	15.78	1626	-15.62	20240125	1185	15.78	20240418	1692	-18.91	20230927	1185	15.78	20240418	0.12	N	065770	500	97 억	149994	N	N	N	N
19	20240529	150616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1374	14	2	1.03	39911518	29239	55.53	1360	1379	1345	1768	952	1360	1365.01	0.77	-1925	1389	1374	1355	1340	1321	1382	1348	97	408	500	950	1	1	19411130	267	-39.26	1.52	12	0.15	-35.00	902.00	1692	20230927	-18.79	1185	20240418	15.95	1626	-15.50	20240125	1185	15.95	20240418	1692	-18.79	20230927	1185	15.95	20240418	0.12	N	065770	500	97 억	149994	N	N	N	N
20	20240529	140616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1369	9	2	0.66	32384298	23723	45.05	1360	1379	1345	1768	952	1360	1365.10	0.77	-2574	1389	1374	1355	1340	1321	1382	1348	97	408	500	950	1	1	19411130	266	-39.11	1.52	12	0.12	-35.00	902.00	1692	20230927	-19.09	1185	20240418	15.53	1626	-15.81	20240125	1185	15.53	20240418	1692	-19.09	20230927	1185	15.53	20240418	0.12	N	065770	500	97 억	149994	N	N	N	N
21	20240529	130618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1369	9	2	0.66	28902502	21180	40.22	1360	1379	1345	1768	952	1360	1364.61	0.77	-2757	1389	1374	1355	1340	1321	1382	1348	97	408	500	950	1	1	19411130	266	-39.11	1.52	12	0.11	-35.00	902.00	1692	20230927	-19.09	1185	20240418	15.53	1626	-15.81	20240125	1185	15.53	20240418	1692	-19.09	20230927	1185	15.53	20240418	0.12	N	065770	500	97 억	149994	N	N	N	N
22	20240529	120621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1369	9	2	0.66	22359509	16391	31.13	1360	1379	1345	1768	952	1360	1364.13	0.77	-3948	1389	1374	1355	1340	1321	1382	1348	97	408	500	950	1	1	19411130	266	-39.11	1.52	12	0.08	-35.00	902.00	1692	20230927	-19.09	1185	20240418	15.53	1626	-15.81	20240125	1185	15.53	20240418	1692	-19.09	20230927	1185	15.53	20240418	0.12	N	065770	500	97 억	149994	N	N	N	N
23	20240529	110619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1351	-9	5	-0.66	18245342	13375	25.40	1360	1379	1345	1768	952	1360	1364.14	0.77	-3316	1389	1374	1355	1340	1321	1382	1348	97	408	500	950	1	1	19411130	262	-38.60	1.50	12	0.07	-35.00	902.00	1692	20230927	-20.15	1185	20240418	14.01	1626	-16.91	20240125	1185	14.01	20240418	1692	-20.15	20230927	1185	14.01	20240418	0.12	N	065770	500	97 억	149994	N	N	N	N
24	20240529	100617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1372	12	2	0.88	13808515	10124	19.23	1360	1379	1345	1768	952	1360	1363.94	0.77	-2738	1389	1374	1355	1340	1321	1382	1348	97	408	500	950	1	1	19411130	266	-39.20	1.52	12	0.05	-35.00	902.00	1692	20230927	-18.91	1185	20240418	15.78	1626	-15.62	20240125	1185	15.78	20240418	1692	-18.91	20230927	1185	15.78	20240418	0.12	N	065770	500	97 억	149994	N	N	N	N
25	20240529	090614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1359	-1	5	-0.07	2836995	2086	3.96	1360	1372	1359	1768	952	1360	1360.02	0.77	-1019	1389	1374	1355	1340	1321	1382	1348	97	408	500	950	1	1	19411130	264	-38.83	1.51	12	0.01	-35.00	902.00	1692	20230927	-19.68	1185	20240418	14.68	1626	-16.42	20240125	1185	14.68	20240418	1692	-19.68	20230927	1185	14.68	20240418	0.12	N	065770	500	97 억	149994	N	N	N	N
26	20240528	160614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1360	11	2	0.82	71082707	52658	261.45	1349	1370	1336	1753	945	1349	1349.89	0.75	3352	1370	1359	1344	1333	1318	1365	1339	97	404	500	940	1	1	19411130	264	-38.86	1.51	12	0.27	-35.00	902.00	1692	20230927	-19.62	1185	20240418	14.77	1626	-16.36	20240125	1185	14.77	20240418	1692	-19.62	20230927	1185	14.77	20240418	0.12	N	065770	500	97 억	146311	N	N	N	N
27	20240528	150616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1349	0	3	0.00	55752118	41336	205.23	1349	1353	1336	1753	945	1349	1348.75	0.75	3077	1370	1359	1344	1333	1318	1365	1339	97	404	500	940	1	1	19411130	262	-38.54	1.50	12	0.21	-35.00	902.00	1692	20230927	-20.27	1185	20240418	13.84	1626	-17.04	20240125	1185	13.84	20240418	1692	-20.27	20230927	1185	13.84	20240418	0.12	N	065770	500	97 억	146311	N	N	N	N
28	20240528	140617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1350	1	2	0.07	45395045	33663	167.14	1349	1353	1336	1753	945	1349	1348.51	0.75	541	1370	1359	1344	1333	1318	1365	1339	97	404	500	940	1	1	19411130	262	-38.57	1.50	12	0.17	-35.00	902.00	1692	20230927	-20.21	1185	20240418	13.92	1626	-16.97	20240125	1185	13.92	20240418	1692	-20.21	20230927	1185	13.92	20240418	0.12	N	065770	500	97 억	146311	N	N	N	N
29	20240528	130614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1350	1	2	0.07	30209140	22413	111.28	1349	1353	1336	1753	945	1349	1347.84	0.75	526	1370	1359	1344	1333	1318	1365	1339	97	404	500	940	1	1	19411130	262	-38.57	1.50	12	0.12	-35.00	902.00	1692	20230927	-20.21	1185	20240418	13.92	1626	-16.97	20240125	1185	13.92	20240418	1692	-20.21	20230927	1185	13.92	20240418	0.12	N	065770	500	97 억	146311	N	N	N	N
30	20240528	120615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1349	0	3	0.00	22519087	16715	82.99	1349	1353	1336	1753	945	1349	1347.24	0.75	526	1370	1359	1344	1333	1318	1365	1339	97	404	500	940	1	1	19411130	262	-38.54	1.50	12	0.09	-35.00	902.00	1692	20230927	-20.27	1185	20240418	13.84	1626	-17.04	20240125	1185	13.84	20240418	1692	-20.27	20230927	1185	13.84	20240418	0.12	N	065770	500	97 억	146311	N	N	N	N
31	20240528	110601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1341	-8	5	-0.59	13900068	10330	51.29	1349	1353	1336	1753	945	1349	1345.60	0.75	282	1370	1359	1344	1333	1318	1365	1339	97	404	500	940	1	1	19411130	260	-38.31	1.49	12	0.05	-35.00	902.00	1692	20230927	-20.74	1185	20240418	13.16	1626	-17.53	20240125	1185	13.16	20240418	1692	-20.74	20230927	1185	13.16	20240418	0.12	N	065770	500	97 억	146311	N	N	N	N
32	20240528	100615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1349	0	3	0.00	7902845	5871	29.15	1349	1353	1336	1753	945	1349	1346.08	0.75	427	1370	1359	1344	1333	1318	1365	1339	97	404	500	940	1	1	19411130	262	-38.54	1.50	12	0.03	-35.00	902.00	1692	20230927	-20.27	1185	20240418	13.84	1626	-17.04	20240125	1185	13.84	20240418	1692	-20.27	20230927	1185	13.84	20240418	0.12	N	065770	500	97 억	146311	N	N	N	N
33	20240528	090616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1349	0	3	0.00	1782015	1321	6.56	1349	1349	1348	1753	945	1349	1348.99	0.75	-14	1370	1359	1344	1333	1318	1365	1339	97	404	500	940	1	1	19411130	262	-38.54	1.50	12	0.01	-35.00	902.00	1692	20230927	-20.27	1185	20240418	13.84	1626	-17.04	20240125	1185	13.84	20240418	1692	-20.27	20230927	1185	13.84	20240418	0.12	N	065770	500	97 억	146311	N	N	N	N
34	20240527	160605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1349	6	2	0.45	27015066	20139	47.69	1329	1355	1329	1745	941	1343	1341.43	0.74	2527	1395	1369	1349	1323	1303	1359	1313	97	402	500	940	1	1	19411130	262	-38.54	1.50	12	0.10	-35.00	902.00	1692	20230927	-20.27	1185	20240418	13.84	1626	-17.04	20240125	1185	13.84	20240418	1692	-20.27	20230927	1185	13.84	20240418	0.12	N	065770	500	97 억	143784	N	N	N	N
35	20240527	150615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1340	-3	5	-0.22	24707086	18425	43.63	1329	1355	1329	1745	941	1343	1340.95	0.74	2473	1395	1369	1349	1323	1303	1359	1313	97	402	500	940	1	1	19411130	260	-38.29	1.49	12	0.09	-35.00	902.00	1692	20230927	-20.80	1185	20240418	13.08	1626	-17.59	20240125	1185	13.08	20240418	1692	-20.80	20230927	1185	13.08	20240418	0.12	N	065770	500	97 억	143784	N	N	N	N
36	20240527	140614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1345	2	2	0.15	21189562	15810	37.44	1329	1355	1329	1745	941	1343	1340.26	0.74	810	1395	1369	1349	1323	1303	1359	1313	97	402	500	940	1	1	19411130	261	-38.43	1.49	12	0.08	-35.00	902.00	1692	20230927	-20.51	1185	20240418	13.50	1626	-17.28	20240125	1185	13.50	20240418	1692	-20.51	20230927	1185	13.50	20240418	0.12	N	065770	500	97 억	143784	N	N	N	N
37	20240527	130613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1346	3	2	0.22	16949532	12659	29.98	1329	1355	1329	1745	941	1343	1338.93	0.74	810	1395	1369	1349	1323	1303	1359	1313	97	402	500	940	1	1	19411130	261	-38.46	1.49	12	0.07	-35.00	902.00	1692	20230927	-20.45	1185	20240418	13.59	1626	-17.22	20240125	1185	13.59	20240418	1692	-20.45	20230927	1185	13.59	20240418	0.12	N	065770	500	97 억	143784	N	N	N	N
38	20240527	120614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1346	3	2	0.22	16600933	12400	29.36	1329	1355	1329	1745	941	1343	1338.78	0.74	935	1395	1369	1349	1323	1303	1359	1313	97	402	500	940	1	1	19411130	261	-38.46	1.49	12	0.06	-35.00	902.00	1692	20230927	-20.45	1185	20240418	13.59	1626	-17.22	20240125	1185	13.59	20240418	1692	-20.45	20230927	1185	13.59	20240418	0.12	N	065770	500	97 억	143784	N	N	N	N
39	20240527	110614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1346	3	2	0.22	14053072	10498	24.86	1329	1355	1329	1745	941	1343	1338.64	0.74	969	1395	1369	1349	1323	1303	1359	1313	97	402	500	940	1	1	19411130	261	-38.46	1.49	12	0.05	-35.00	902.00	1692	20230927	-20.45	1185	20240418	13.59	1626	-17.22	20240125	1185	13.59	20240418	1692	-20.45	20230927	1185	13.59	20240418	0.12	N	065770	500	97 억	143784	N	N	N	N
40	20240527	100611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1354	11	2	0.82	10591202	7916	18.74	1329	1355	1329	1745	941	1343	1337.95	0.74	1338	1395	1369	1349	1323	1303	1359	1313	97	402	500	940	1	1	19411130	263	-38.69	1.50	12	0.04	-35.00	902.00	1692	20230927	-19.98	1185	20240418	14.26	1626	-16.73	20240125	1185	14.26	20240418	1692	-19.98	20230927	1185	14.26	20240418	0.12	N	065770	500	97 억	143784	N	N	N	N
41	20240527	090612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1336	-7	5	-0.52	3822819	2875	6.81	1329	1336	1329	1745	941	1343	1329.68	0.74	256	1395	1369	1349	1323	1303	1359	1313	97	402	500	940	1	1	19411130	259	-38.17	1.48	12	0.01	-35.00	902.00	1692	20230927	-21.04	1185	20240418	12.74	1626	-17.84	20240125	1185	12.74	20240418	1692	-21.04	20230927	1185	12.74	20240418	0.12	N	065770	500	97 억	143784	N	N	N	N
42	20240524	160543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1343	9	2	0.67	56790102	42231	118.88	1346	1375	1329	1734	934	1334	1344.77	0.73	2315	1375	1354	1339	1318	1303	1347	1311	97	400	500	930	1	1	19411130	261	-38.37	1.49	12	0.22	-35.00	902.00	1692	20230927	-20.63	1185	20240418	13.33	1626	-17.40	20240125	1185	13.33	20240418	1692	-20.63	20230927	1185	13.33	20240418	0.12	N	065770	500	97 억	141400	N	N	N	N
43	20240524	150542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1343	9	2	0.67	50305628	37370	105.20	1346	1375	1334	1734	934	1334	1346.18	0.73	1792	1375	1354	1339	1318	1303	1347	1311	97	400	500	930	1	1	19411130	261	-38.37	1.49	12	0.19	-35.00	902.00	1692	20230927	-20.63	1185	20240418	13.33	1626	-17.40	20240125	1185	13.33	20240418	1692	-20.63	20230927	1185	13.33	20240418	0.12	N	065770	500	97 억	141400	N	N	N	N
44	20240524	140546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1351	17	2	1.27	37126427	27533	77.51	1346	1375	1337	1734	934	1334	1348.49	0.73	2738	1375	1354	1339	1318	1303	1347	1311	97	400	500	930	1	1	19411130	262	-38.60	1.50	12	0.14	-35.00	902.00	1692	20230927	-20.15	1185	20240418	14.01	1626	-16.91	20240125	1185	14.01	20240418	1692	-20.15	20230927	1185	14.01	20240418	0.12	N	065770	500	97 억	141400	N	N	N	N
45	20240524	130543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1351	17	2	1.27	34534810	25609	72.09	1346	1375	1337	1734	934	1334	1348.60	0.73	2657	1375	1354	1339	1318	1303	1347	1311	97	400	500	930	1	1	19411130	262	-38.60	1.50	12	0.13	-35.00	902.00	1692	20230927	-20.15	1185	20240418	14.01	1626	-16.91	20240125	1185	14.01	20240418	1692	-20.15	20230927	1185	14.01	20240418	0.12	N	065770	500	97 억	141400	N	N	N	N
46	20240524	120543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1352	18	2	1.35	32695400	24245	68.25	1346	1375	1337	1734	934	1334	1348.60	0.73	2622	1375	1354	1339	1318	1303	1347	1311	97	400	500	930	1	1	19411130	262	-38.63	1.50	12	0.12	-35.00	902.00	1692	20230927	-20.09	1185	20240418	14.09	1626	-16.85	20240125	1185	14.09	20240418	1692	-20.09	20230927	1185	14.09	20240418	0.12	N	065770	500	97 억	141400	N	N	N	N
47	20240524	110542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1344	10	2	0.75	8011122	5964	16.79	1346	1347	1337	1734	934	1334	1343.41	0.73	470	1375	1354	1339	1318	1303	1347	1311	97	400	500	930	1	1	19411130	261	-38.40	1.49	12	0.03	-35.00	902.00	1692	20230927	-20.57	1185	20240418	13.42	1626	-17.34	20240125	1185	13.42	20240418	1692	-20.57	20230927	1185	13.42	20240418	0.12	N	065770	500	97 억	141400	N	N	N	N
48	20240524	100546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1345	11	2	0.82	6136044	4568	12.86	1346	1347	1337	1734	934	1334	1343.48	0.73	274	1375	1354	1339	1318	1303	1347	1311	97	400	500	930	1	1	19411130	261	-38.43	1.49	12	0.02	-35.00	902.00	1692	20230927	-20.51	1185	20240418	13.50	1626	-17.28	20240125	1185	13.50	20240418	1692	-20.51	20230927	1185	13.50	20240418	0.12	N	065770	500	97 억	141400	N	N	N	N
49	20240524	090543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1344	10	2	0.75	3031807	2255	6.35	1346	1347	1340	1734	934	1334	1344.97	0.73	131	1375	1354	1339	1318	1303	1347	1311	97	400	500	930	1	1	19411130	261	-38.40	1.49	12	0.01	-35.00	902.00	1692	20230927	-20.57	1185	20240418	13.42	1626	-17.34	20240125	1185	13.42	20240418	1692	-20.57	20230927	1185	13.42	20240418	0.12	N	065770	500	97 억	141400	N	N	N	N
50	20240523	160540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1334	-26	5	-1.91	46804986	34824	61.93	1360	1360	1324	1768	952	1360	1344.04	0.72	2378	1378	1368	1350	1340	1322	1374	1346	97	408	500	950	1	1	19411130	259	-38.11	1.48	12	0.18	-35.00	902.00	1692	20230927	-21.16	1185	20240418	12.57	1626	-17.96	20240125	1185	12.57	20240418	1692	-21.16	20230927	1185	12.57	20240418	0.12	N	065770	500	97 억	139354	N	N	N	N
51	20240523	150545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1353	-7	5	-0.51	43069448	32056	57.01	1360	1360	1324	1768	952	1360	1343.57	0.72	2382	1378	1368	1350	1340	1322	1374	1346	97	408	500	950	1	1	19411130	263	-38.66	1.50	12	0.17	-35.00	902.00	1692	20230927	-20.04	1185	20240418	14.18	1626	-16.79	20240125	1185	14.18	20240418	1692	-20.04	20230927	1185	14.18	20240418	0.12	N	065770	500	97 억	139354	N	N	N	N
52	20240523	140546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1350	-10	5	-0.74	41733507	31066	55.25	1360	1360	1324	1768	952	1360	1343.38	0.72	2441	1378	1368	1350	1340	1322	1374	1346	97	408	500	950	1	1	19411130	262	-38.57	1.50	12	0.16	-35.00	902.00	1692	20230927	-20.21	1185	20240418	13.92	1626	-16.97	20240125	1185	13.92	20240418	1692	-20.21	20230927	1185	13.92	20240418	0.12	N	065770	500	97 억	139354	N	N	N	N
53	20240523	130544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1346	-14	5	-1.03	39524863	29421	52.32	1360	1360	1324	1768	952	1360	1343.42	0.72	2161	1378	1368	1350	1340	1322	1374	1346	97	408	500	950	1	1	19411130	261	-38.46	1.49	12	0.15	-35.00	902.00	1692	20230927	-20.45	1185	20240418	13.59	1626	-17.22	20240125	1185	13.59	20240418	1692	-20.45	20230927	1185	13.59	20240418	0.12	N	065770	500	97 억	139354	N	N	N	N
54	20240523	120540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1339	-21	5	-1.54	36016419	26804	47.67	1360	1360	1324	1768	952	1360	1343.70	0.72	1963	1378	1368	1350	1340	1322	1374	1346	97	408	500	950	1	1	19411130	260	-38.26	1.48	12	0.14	-35.00	902.00	1692	20230927	-20.86	1185	20240418	13.00	1626	-17.65	20240125	1185	13.00	20240418	1692	-20.86	20230927	1185	13.00	20240418	0.12	N	065770	500	97 억	139354	N	N	N	N
55	20240523	110540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1340	-20	5	-1.47	34525621	25689	45.69	1360	1360	1324	1768	952	1360	1343.98	0.72	1983	1378	1368	1350	1340	1322	1374	1346	97	408	500	950	1	1	19411130	260	-38.29	1.49	12	0.13	-35.00	902.00	1692	20230927	-20.80	1185	20240418	13.08	1626	-17.59	20240125	1185	13.08	20240418	1692	-20.80	20230927	1185	13.08	20240418	0.12	N	065770	500	97 억	139354	N	N	N	N
56	20240523	100541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1342	-18	5	-1.32	25813252	19149	34.06	1360	1360	1331	1768	952	1360	1348.02	0.72	1437	1378	1368	1350	1340	1322	1374	1346	97	408	500	950	1	1	19411130	260	-38.34	1.49	12	0.10	-35.00	902.00	1692	20230927	-20.69	1185	20240418	13.25	1626	-17.47	20240125	1185	13.25	20240418	1692	-20.69	20230927	1185	13.25	20240418	0.12	N	065770	500	97 억	139354	N	N	N	N
57	20240523	090544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1347	-13	5	-0.96	14796176	10910	19.40	1360	1360	1347	1768	952	1360	1356.20	0.72	89	1378	1368	1350	1340	1322	1374	1346	97	408	500	950	1	1	19411130	261	-38.49	1.49	12	0.06	-35.00	902.00	1692	20230927	-20.39	1185	20240418	13.67	1626	-17.16	20240125	1185	13.67	20240418	1692	-20.39	20230927	1185	13.67	20240418	0.12	N	065770	500	97 억	139354	N	N	N	N
58	20240522	160536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1360	10	2	0.74	76027143	56225	79.13	1350	1360	1332	1755	945	1350	1352.14	0.71	696	1370	1359	1339	1328	1308	1365	1334	97	405	500	940	1	1	19411130	264	-38.86	1.51	12	0.29	-35.00	902.00	1692	20230927	-19.62	1185	20240418	14.77	1626	-16.36	20240125	1185	14.77	20240418	1692	-19.62	20230927	1185	14.77	20240418	0.12	N	065770	500	97 억	138758	N	N	N	N
59	20240522	150540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1360	10	2	0.74	73122183	54089	76.12	1350	1360	1332	1755	945	1350	1351.89	0.71	572	1370	1359	1339	1328	1308	1365	1334	97	405	500	940	1	1	19411130	264	-38.86	1.51	12	0.28	-35.00	902.00	1692	20230927	-19.62	1185	20240418	14.77	1626	-16.36	20240125	1185	14.77	20240418	1692	-19.62	20230927	1185	14.77	20240418	0.12	N	065770	500	97 억	138758	N	N	N	N
60	20240522	140542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1359	9	2	0.67	54410064	40329	56.76	1350	1360	1332	1755	945	1350	1349.15	0.71	1238	1370	1359	1339	1328	1308	1365	1334	97	405	500	940	1	1	19411130	264	-38.83	1.51	12	0.21	-35.00	902.00	1692	20230927	-19.68	1185	20240418	14.68	1626	-16.42	20240125	1185	14.68	20240418	1692	-19.68	20230927	1185	14.68	20240418	0.12	N	065770	500	97 억	138758	N	N	N	N
61	20240522	130538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1360	10	2	0.74	45966109	34102	47.99	1350	1360	1332	1755	945	1350	1347.90	0.71	1482	1370	1359	1339	1328	1308	1365	1334	97	405	500	940	1	1	19411130	264	-38.86	1.51	12	0.18	-35.00	902.00	1692	20230927	-19.62	1185	20240418	14.77	1626	-16.36	20240125	1185	14.77	20240418	1692	-19.62	20230927	1185	14.77	20240418	0.12	N	065770	500	97 억	138758	N	N	N	N
62	20240522	120535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1345	-5	5	-0.37	30926275	22965	32.32	1350	1350	1332	1755	945	1350	1346.67	0.71	-515	1370	1359	1339	1328	1308	1365	1334	97	405	500	940	1	1	19411130	261	-38.43	1.49	12	0.12	-35.00	902.00	1692	20230927	-20.51	1185	20240418	13.50	1626	-17.28	20240125	1185	13.50	20240418	1692	-20.51	20230927	1185	13.50	20240418	0.12	N	065770	500	97 억	138758	N	N	N	N
63	20240522	110542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1348	-2	5	-0.15	15730431	11693	16.46	1350	1350	1332	1755	945	1350	1345.29	0.71	-577	1370	1359	1339	1328	1308	1365	1334	97	405	500	940	1	1	19411130	262	-38.51	1.49	12	0.06	-35.00	902.00	1692	20230927	-20.33	1185	20240418	13.76	1626	-17.10	20240125	1185	13.76	20240418	1692	-20.33	20230927	1185	13.76	20240418	0.12	N	065770	500	97 억	138758	N	N	N	N
64	20240522	100540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1338	-12	5	-0.89	6816592	5070	7.14	1350	1350	1332	1755	945	1350	1344.50	0.71	-265	1370	1359	1339	1328	1308	1365	1334	97	405	500	940	1	1	19411130	260	-38.23	1.48	12	0.03	-35.00	902.00	1692	20230927	-20.92	1185	20240418	12.91	1626	-17.71	20240125	1185	12.91	20240418	1692	-20.92	20230927	1185	12.91	20240418	0.12	N	065770	500	97 억	138758	N	N	N	N
65	20240522	090539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1338	-12	5	-0.89	3305258	2451	3.45	1350	1350	1338	1755	945	1350	1348.53	0.71	-67	1370	1359	1339	1328	1308	1365	1334	97	405	500	940	1	1	19411130	260	-38.23	1.48	12	0.01	-35.00	902.00	1692	20230927	-20.92	1185	20240418	12.91	1626	-17.71	20240125	1185	12.91	20240418	1692	-20.92	20230927	1185	12.91	20240418	0.12	N	065770	500	97 억	138758	N	N	N	N
66	20240521	160534	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1350	30	2	2.27	94326240	70812	55.25	1320	1350	1319	1716	924	1320	1332.07	0.69	4429	1364	1341	1324	1301	1284	1333	1293	97	396	500	920	1	1	19411130	262	-38.57	1.50	12	0.36	-35.00	902.00	1692	20230927	-20.21	1185	20240418	13.92	1626	-16.97	20240125	1185	13.92	20240418	1692	-20.21	20230927	1185	13.92	20240418	0.12	N	065770	500	97 억	134236	N	N	N	N
67	20240521	150540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1338	18	2	1.36	80698035	60679	47.35	1320	1340	1319	1716	924	1320	1329.93	0.69	3869	1364	1341	1324	1301	1284	1333	1293	97	396	500	920	1	1	19411130	260	-38.23	1.48	12	0.31	-35.00	902.00	1692	20230927	-20.92	1185	20240418	12.91	1626	-17.71	20240125	1185	12.91	20240418	1692	-20.92	20230927	1185	12.91	20240418	0.12	N	065770	500	97 억	134236	N	N	N	N
68	20240521	140537	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1334	14	2	1.06	69555284	52339	40.84	1320	1340	1319	1716	924	1320	1328.95	0.69	3405	1364	1341	1324	1301	1284	1333	1293	97	396	500	920	1	1	19411130	259	-38.11	1.48	12	0.27	-35.00	902.00	1692	20230927	-21.16	1185	20240418	12.57	1626	-17.96	20240125	1185	12.57	20240418	1692	-21.16	20230927	1185	12.57	20240418	0.12	N	065770	500	97 억	134236	N	N	N	N
69	20240521	130538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1335	15	2	1.14	62415798	46990	36.66	1320	1340	1319	1716	924	1320	1328.29	0.69	2844	1364	1341	1324	1301	1284	1333	1293	97	396	500	920	1	1	19411130	259	-38.14	1.48	12	0.24	-35.00	902.00	1692	20230927	-21.10	1185	20240418	12.66	1626	-17.90	20240125	1185	12.66	20240418	1692	-21.10	20230927	1185	12.66	20240418	0.12	N	065770	500	97 억	134236	N	N	N	N
70	20240521	120539	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1323	3	2	0.23	51826901	39019	30.45	1320	1340	1319	1716	924	1320	1328.26	0.69	2192	1364	1341	1324	1301	1284	1333	1293	97	396	500	920	1	1	19411130	257	-37.80	1.47	12	0.20	-35.00	902.00	1692	20230927	-21.81	1185	20240418	11.65	1626	-18.63	20240125	1185	11.65	20240418	1692	-21.81	20230927	1185	11.65	20240418	0.12	N	065770	500	97 억	134236	N	N	N	N
71	20240521	110540	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1319	-1	5	-0.08	44619093	33574	26.20	1320	1340	1319	1716	924	1320	1329.00	0.69	1666	1364	1341	1324	1301	1284	1333	1293	97	396	500	920	1	1	19411130	256	-37.69	1.46	12	0.17	-35.00	902.00	1692	20230927	-22.04	1185	20240418	11.31	1626	-18.88	20240125	1185	11.31	20240418	1692	-22.04	20230927	1185	11.31	20240418	0.12	N	065770	500	97 억	134236	N	N	N	N
72	20240521	100538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1328	8	2	0.61	34653758	26030	20.31	1320	1340	1319	1716	924	1320	1331.33	0.69	1771	1364	1341	1324	1301	1284	1333	1293	97	396	500	920	1	1	19411130	258	-37.94	1.47	12	0.13	-35.00	902.00	1692	20230927	-21.51	1185	20240418	12.07	1626	-18.33	20240125	1185	12.07	20240418	1692	-21.51	20230927	1185	12.07	20240418	0.12	N	065770	500	97 억	134236	N	N	N	N
73	20240521	090535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1324	4	2	0.30	1585240	1201	0.94	1320	1324	1319	1716	924	1320	1319.93	0.69	337	1364	1341	1324	1301	1284	1333	1293	97	396	500	920	1	1	19411130	257	-37.83	1.47	12	0.01	-35.00	902.00	1692	20230927	-21.75	1185	20240418	11.73	1626	-18.57	20240125	1185	11.73	20240418	1692	-21.75	20230927	1185	11.73	20240418	0.12	N	065770	500	97 억	134236	N	N	N	N
74	20240517	160538	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1335	42	2	3.25	177002495	134228	122.02	1293	1350	1282	1680	906	1293	1318.67	0.80	-3628	1348	1320	1271	1243	1194	1334	1257	97	387	500	900	1	1	19411130	259	-38.14	1.48	12	0.69	-35.00	902.00	1692	20230927	-21.10	1185	20240418	12.66	1626	-17.90	20240125	1185	12.66	20240418	1692	-21.10	20230927	1185	12.66	20240418	0.15	N	065770	500	97 억	155056	N	N	N	N
75	20240517	150541	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1315	22	2	1.70	172913712	131149	119.22	1293	1350	1282	1680	906	1293	1318.45	0.80	-3670	1348	1320	1271	1243	1194	1334	1257	97	387	500	900	1	1	19411130	255	-37.57	1.46	12	0.68	-35.00	902.00	1692	20230927	-22.28	1185	20240418	10.97	1626	-19.13	20240125	1185	10.97	20240418	1692	-22.28	20230927	1185	10.97	20240418	0.15	N	065770	500	97 억	155056	N	N	N	N
76	20240517	140535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1325	32	2	2.47	164213799	124570	113.24	1293	1350	1282	1680	906	1293	1318.25	0.80	-889	1348	1320	1271	1243	1194	1334	1257	97	387	500	900	1	1	19411130	257	-37.86	1.47	12	0.64	-35.00	902.00	1692	20230927	-21.69	1185	20240418	11.81	1626	-18.51	20240125	1185	11.81	20240418	1692	-21.69	20230927	1185	11.81	20240418	0.15	N	065770	500	97 억	155056	N	N	N	N
77	20240517	130531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1322	29	2	2.24	146417906	111081	100.98	1293	1350	1282	1680	906	1293	1318.12	0.80	815	1348	1320	1271	1243	1194	1334	1257	97	387	500	900	1	1	19411130	257	-37.77	1.47	12	0.57	-35.00	902.00	1692	20230927	-21.87	1185	20240418	11.56	1626	-18.70	20240125	1185	11.56	20240418	1692	-21.87	20230927	1185	11.56	20240418	0.15	N	065770	500	97 억	155056	N	N	N	N
78	20240517	120532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1299	6	2	0.46	121398094	92131	83.75	1293	1350	1282	1680	906	1293	1317.67	0.80	2131	1348	1320	1271	1243	1194	1334	1257	97	387	500	900	1	1	19411130	252	-37.11	1.44	12	0.47	-35.00	902.00	1692	20230927	-23.23	1185	20240418	9.62	1626	-20.11	20240125	1185	9.62	20240418	1692	-23.23	20230927	1185	9.62	20240418	0.15	N	065770	500	97 억	155056	N	N	N	N
79	20240517	110533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1293	0	3	0.00	103164663	78014	70.92	1293	1350	1291	1680	906	1293	1322.39	0.80	2650	1348	1320	1271	1243	1194	1334	1257	97	387	500	900	1	1	19411130	251	-36.94	1.43	12	0.40	-35.00	902.00	1692	20230927	-23.58	1185	20240418	9.11	1626	-20.48	20240125	1185	9.11	20240418	1692	-23.58	20230927	1185	9.11	20240418	0.15	N	065770	500	97 억	155056	N	N	N	N
80	20240517	100528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1305	12	2	0.93	85278491	64261	58.42	1293	1350	1291	1680	906	1293	1327.06	0.80	586	1348	1320	1271	1243	1194	1334	1257	97	387	500	900	1	1	19411130	253	-37.29	1.45	12	0.33	-35.00	902.00	1692	20230927	-22.87	1185	20240418	10.13	1626	-19.74	20240125	1185	10.13	20240418	1692	-22.87	20230927	1185	10.13	20240418	0.15	N	065770	500	97 억	155056	N	N	N	N
81	20240517	090532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1299	6	2	0.46	9512100	7355	6.69	1293	1301	1291	1680	906	1293	1293.28	0.80	590	1348	1320	1271	1243	1194	1334	1257	97	387	500	900	1	1	19411130	252	-37.11	1.44	12	0.04	-35.00	902.00	1692	20230927	-23.23	1185	20240418	9.62	1626	-20.11	20240125	1185	9.62	20240418	1692	-23.23	20230927	1185	9.62	20240418	0.15	N	065770	500	97 억	155056	N	N	N	N
82	20240516	160528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1293	71	2	5.81	138603774	109983	196.29	1222	1299	1222	1588	856	1222	1260.23	0.72	15051	1231	1226	1217	1212	1203	1229	1215	97	366	500	850	1	1	19411130	251	-36.94	1.43	12	0.57	-35.00	902.00	1692	20230927	-23.58	1185	20240418	9.11	1626	-20.48	20240125	1185	9.11	20240418	1692	-23.58	20230927	1185	9.11	20240418	0.15	N	065770	500	97 억	140156	N	N	N	N
83	20240516	150528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1295	73	2	5.97	136573019	108411	193.49	1222	1299	1222	1588	856	1222	1259.77	0.72	14923	1231	1226	1217	1212	1203	1229	1215	97	366	500	850	1	1	19411130	251	-37.00	1.44	12	0.56	-35.00	902.00	1692	20230927	-23.46	1185	20240418	9.28	1626	-20.36	20240125	1185	9.28	20240418	1692	-23.46	20230927	1185	9.28	20240418	0.15	N	065770	500	97 억	140156	N	N	N	N
84	20240516	140532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1263	41	2	3.36	96284892	76955	137.35	1222	1269	1222	1588	856	1222	1251.18	0.72	8930	1231	1226	1217	1212	1203	1229	1215	97	366	500	850	1	1	19411130	245	-36.09	1.40	12	0.40	-35.00	902.00	1692	20230927	-25.35	1185	20240418	6.58	1626	-22.32	20240125	1185	6.58	20240418	1692	-25.35	20230927	1185	6.58	20240418	0.15	N	065770	500	97 억	140156	N	N	N	N
85	20240516	130530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1259	37	2	3.03	83337844	66691	119.03	1222	1269	1222	1588	856	1222	1249.61	0.72	8552	1231	1226	1217	1212	1203	1229	1215	97	366	500	850	1	1	19411130	244	-35.97	1.40	12	0.34	-35.00	902.00	1692	20230927	-25.59	1185	20240418	6.24	1626	-22.57	20240125	1185	6.24	20240418	1692	-25.59	20230927	1185	6.24	20240418	0.15	N	065770	500	97 억	140156	N	N	N	N
86	20240516	120527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1259	37	2	3.03	64685122	51883	92.60	1222	1269	1222	1588	856	1222	1246.75	0.72	8826	1231	1226	1217	1212	1203	1229	1215	97	366	500	850	1	1	19411130	244	-35.97	1.40	12	0.27	-35.00	902.00	1692	20230927	-25.59	1185	20240418	6.24	1626	-22.57	20240125	1185	6.24	20240418	1692	-25.59	20230927	1185	6.24	20240418	0.15	N	065770	500	97 억	140156	N	N	N	N
87	20240516	110525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1253	31	2	2.54	37636306	30398	54.25	1222	1254	1222	1588	856	1222	1238.12	0.72	4127	1231	1226	1217	1212	1203	1229	1215	97	366	500	850	1	1	19411130	243	-35.80	1.39	12	0.16	-35.00	902.00	1692	20230927	-25.95	1185	20240418	5.74	1626	-22.94	20240125	1185	5.74	20240418	1692	-25.95	20230927	1185	5.74	20240418	0.15	N	065770	500	97 억	140156	N	N	N	N
88	20240516	100526	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1242	20	2	1.64	28692184	23227	41.45	1222	1244	1222	1588	856	1222	1235.29	0.72	-147	1231	1226	1217	1212	1203	1229	1215	97	366	500	850	1	1	19411130	241	-35.49	1.38	12	0.12	-35.00	902.00	1692	20230927	-26.60	1185	20240418	4.81	1626	-23.62	20240125	1185	4.81	20240418	1692	-26.60	20230927	1185	4.81	20240418	0.15	N	065770	500	97 억	140156	N	N	N	N
89	20240516	090528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1223	1	2	0.08	4947937	4044	7.22	1222	1234	1222	1588	856	1222	1223.53	0.72	2269	1231	1226	1217	1212	1203	1229	1215	97	366	500	850	1	1	19411130	237	-34.94	1.36	12	0.02	-35.00	902.00	1692	20230927	-27.72	1185	20240418	3.21	1626	-24.78	20240125	1185	3.21	20240418	1692	-27.72	20230927	1185	3.21	20240418	0.15	N	065770	500	97 억	140156	N	N	N	N
90	20240514	160533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1222	0	3	0.00	68082700	56030	271.50	1221	1222	1208	1588	856	1222	1215.11	0.72	8943	1229	1225	1218	1214	1207	1227	1216	97	366	500	850	1	1	19411130	237	-34.91	1.35	12	0.29	-35.00	902.00	1692	20230927	-27.78	1185	20240418	3.12	1626	-24.85	20240125	1185	3.12	20240418	1692	-27.78	20230927	1185	3.12	20240418	0.15	N	065770	500	97 억	139498	N	N	N	N
91	20240514	150536	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1221	-1	5	-0.08	65500652	53916	261.26	1221	1221	1208	1588	856	1222	1214.86	0.72	8950	1229	1225	1218	1214	1207	1227	1216	97	366	500	850	1	1	19411130	237	-34.89	1.35	12	0.28	-35.00	902.00	1692	20230927	-27.84	1185	20240418	3.04	1626	-24.91	20240125	1185	3.04	20240418	1692	-27.84	20230927	1185	3.04	20240418	0.15	N	065770	500	97 억	139498	N	N	N	N
92	20240514	140534	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1219	-3	5	-0.25	54245227	44696	216.58	1221	1221	1208	1588	856	1222	1213.65	0.72	8950	1229	1225	1218	1214	1207	1227	1216	97	366	500	850	1	1	19411130	237	-34.83	1.35	12	0.23	-35.00	902.00	1692	20230927	-27.96	1185	20240418	2.87	1626	-25.03	20240125	1185	2.87	20240418	1692	-27.96	20230927	1185	2.87	20240418	0.15	N	065770	500	97 억	139498	N	N	N	N
93	20240514	130535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1218	-4	5	-0.33	52544895	43300	209.82	1221	1221	1208	1588	856	1222	1213.51	0.72	8878	1229	1225	1218	1214	1207	1227	1216	97	366	500	850	1	1	19411130	236	-34.80	1.35	12	0.22	-35.00	902.00	1692	20230927	-28.01	1185	20240418	2.78	1626	-25.09	20240125	1185	2.78	20240418	1692	-28.01	20230927	1185	2.78	20240418	0.15	N	065770	500	97 억	139498	N	N	N	N
94	20240514	120533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1218	-4	5	-0.33	51389186	42351	205.22	1221	1221	1208	1588	856	1222	1213.41	0.72	8878	1229	1225	1218	1214	1207	1227	1216	97	366	500	850	1	1	19411130	236	-34.80	1.35	12	0.22	-35.00	902.00	1692	20230927	-28.01	1185	20240418	2.78	1626	-25.09	20240125	1185	2.78	20240418	1692	-28.01	20230927	1185	2.78	20240418	0.15	N	065770	500	97 억	139498	N	N	N	N
95	20240514	110533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1216	-6	5	-0.49	50523731	41640	201.77	1221	1221	1208	1588	856	1222	1213.35	0.72	8819	1229	1225	1218	1214	1207	1227	1216	97	366	500	850	1	1	19411130	236	-34.74	1.35	12	0.21	-35.00	902.00	1692	20230927	-28.13	1185	20240418	2.62	1626	-25.22	20240125	1185	2.62	20240418	1692	-28.13	20230927	1185	2.62	20240418	0.15	N	065770	500	97 억	139498	N	N	N	N
96	20240514	100532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1215	-7	5	-0.57	25981487	21388	103.64	1221	1221	1209	1588	856	1222	1214.77	0.72	5413	1229	1225	1218	1214	1207	1227	1216	97	366	500	850	1	1	19411130	236	-34.71	1.35	12	0.11	-35.00	902.00	1692	20230927	-28.19	1185	20240418	2.53	1626	-25.28	20240125	1185	2.53	20240418	1692	-28.19	20230927	1185	2.53	20240418	0.15	N	065770	500	97 억	139498	N	N	N	N
97	20240514	090532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1210	-12	5	-0.98	11426936	9391	45.51	1221	1221	1210	1588	856	1222	1216.80	0.72	79	1229	1225	1218	1214	1207	1227	1216	97	366	500	850	1	1	19411130	235	-34.57	1.34	12	0.05	-35.00	902.00	1692	20230927	-28.49	1185	20240418	2.11	1626	-25.58	20240125	1185	2.11	20240418	1692	-28.49	20230927	1185	2.11	20240418	0.15	N	065770	500	97 억	139498	N	N	N	N
98	20240513	160532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1222	-1	5	-0.08	25166808	20636	66.04	1222	1222	1211	1589	857	1223	1219.56	0.72	2942	1240	1231	1222	1213	1204	1236	1218	97	366	500	850	1	1	19411130	237	-34.91	1.35	12	0.11	-35.00	902.00	1692	20230927	-27.78	1185	20240418	3.12	1626	-24.85	20240125	1185	3.12	20240418	1692	-27.78	20230927	1185	3.12	20240418	0.15	N	065770	500	97 억	140018	N	N	N	N
99	20240513	150534	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1221	-2	5	-0.16	24311508	19936	63.80	1222	1222	1211	1589	857	1223	1219.48	0.72	3049	1240	1231	1222	1213	1204	1236	1218	97	366	500	850	1	1	19411130	237	-34.89	1.35	12	0.10	-35.00	902.00	1692	20230927	-27.84	1185	20240418	3.04	1626	-24.91	20240125	1185	3.04	20240418	1692	-27.84	20230927	1185	3.04	20240418	0.15	N	065770	500	97 억	140018	N	N	N	N
100	20240513	140533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1220	-3	5	-0.25	19987259	16397	52.47	1222	1222	1211	1589	857	1223	1218.96	0.72	3049	1240	1231	1222	1213	1204	1236	1218	97	366	500	850	1	1	19411130	237	-34.86	1.35	12	0.08	-35.00	902.00	1692	20230927	-27.90	1185	20240418	2.95	1626	-24.97	20240125	1185	2.95	20240418	1692	-27.90	20230927	1185	2.95	20240418	0.15	N	065770	500	97 억	140018	N	N	N	N
101	20240513	130528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1222	-1	5	-0.08	18721144	15360	49.15	1222	1222	1211	1589	857	1223	1218.82	0.72	3053	1240	1231	1222	1213	1204	1236	1218	97	366	500	850	1	1	19411130	237	-34.91	1.35	12	0.08	-35.00	902.00	1692	20230927	-27.78	1185	20240418	3.12	1626	-24.85	20240125	1185	3.12	20240418	1692	-27.78	20230927	1185	3.12	20240418	0.15	N	065770	500	97 억	140018	N	N	N	N
102	20240513	120532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1220	-3	5	-0.25	15982142	13114	41.96	1222	1222	1211	1589	857	1223	1218.71	0.72	3053	1240	1231	1222	1213	1204	1236	1218	97	366	500	850	1	1	19411130	237	-34.86	1.35	12	0.07	-35.00	902.00	1692	20230927	-27.90	1185	20240418	2.95	1626	-24.97	20240125	1185	2.95	20240418	1692	-27.90	20230927	1185	2.95	20240418	0.15	N	065770	500	97 억	140018	N	N	N	N
103	20240513	110531	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1218	-5	5	-0.41	15292420	12548	40.15	1222	1222	1211	1589	857	1223	1218.71	0.72	3106	1240	1231	1222	1213	1204	1236	1218	97	366	500	850	1	1	19411130	236	-34.80	1.35	12	0.06	-35.00	902.00	1692	20230927	-28.01	1185	20240418	2.78	1626	-25.09	20240125	1185	2.78	20240418	1692	-28.01	20230927	1185	2.78	20240418	0.15	N	065770	500	97 억	140018	N	N	N	N
104	20240513	100532	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1218	-5	5	-0.41	6100790	5002	16.01	1222	1222	1211	1589	857	1223	1219.67	0.72	866	1240	1231	1222	1213	1204	1236	1218	97	366	500	850	1	1	19411130	236	-34.80	1.35	12	0.03	-35.00	902.00	1692	20230927	-28.01	1185	20240418	2.78	1626	-25.09	20240125	1185	2.78	20240418	1692	-28.01	20230927	1185	2.78	20240418	0.15	N	065770	500	97 억	140018	N	N	N	N
105	20240513	090533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1217	-6	5	-0.49	1402183	1148	3.67	1222	1222	1211	1589	857	1223	1221.41	0.72	-61	1240	1231	1222	1213	1204	1236	1218	97	366	500	850	1	1	19411130	236	-34.77	1.35	12	0.01	-35.00	902.00	1692	20230927	-28.07	1185	20240418	2.70	1626	-25.15	20240125	1185	2.70	20240418	1692	-28.07	20230927	1185	2.70	20240418	0.15	N	065770	500	97 억	140018	N	N	N	N
106	20240510	160517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1223	-8	5	-0.65	38247672	31250	85.47	1219	1231	1213	1600	862	1231	1223.93	0.76	1143	1257	1244	1235	1222	1213	1239	1217	97	369	500	860	1	1	19411130	237	-34.94	1.36	12	0.16	-35.00	902.00	1692	20230927	-27.72	1185	20240418	3.21	1626	-24.78	20240125	1185	3.21	20240418	1692	-27.72	20230927	1185	3.21	20240418	0.15	N	065770	500	97 억	146909	N	N	N	N
107	20240510	150522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1222	-9	5	-0.73	30788445	25150	68.79	1219	1231	1213	1600	862	1231	1224.19	0.76	2998	1257	1244	1235	1222	1213	1239	1217	97	369	500	860	1	1	19411130	237	-34.91	1.35	12	0.13	-35.00	902.00	1692	20230927	-27.78	1185	20240418	3.12	1626	-24.85	20240125	1185	3.12	20240418	1692	-27.78	20230927	1185	3.12	20240418	0.15	N	065770	500	97 억	146909	N	N	N	N
108	20240510	140522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1226	-5	5	-0.41	23750398	19362	52.96	1219	1231	1218	1600	862	1231	1226.65	0.76	3137	1257	1244	1235	1222	1213	1239	1217	97	369	500	860	1	1	19411130	238	-35.03	1.36	12	0.10	-35.00	902.00	1692	20230927	-27.54	1185	20240418	3.46	1626	-24.60	20240125	1185	3.46	20240418	1692	-27.54	20230927	1185	3.46	20240418	0.15	N	065770	500	97 억	146909	N	N	N	N
109	20240510	130517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1227	-4	5	-0.32	18583527	15133	41.39	1219	1231	1219	1600	862	1231	1228.01	0.76	3217	1257	1244	1235	1222	1213	1239	1217	97	369	500	860	1	1	19411130	238	-35.06	1.36	12	0.08	-35.00	902.00	1692	20230927	-27.48	1185	20240418	3.54	1626	-24.54	20240125	1185	3.54	20240418	1692	-27.48	20230927	1185	3.54	20240418	0.15	N	065770	500	97 억	146909	N	N	N	N
110	20240510	120516	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1227	-4	5	-0.32	14916340	12145	33.22	1219	1231	1219	1600	862	1231	1228.19	0.76	4499	1257	1244	1235	1222	1213	1239	1217	97	369	500	860	1	1	19411130	238	-35.06	1.36	12	0.06	-35.00	902.00	1692	20230927	-27.48	1185	20240418	3.54	1626	-24.54	20240125	1185	3.54	20240418	1692	-27.48	20230927	1185	3.54	20240418	0.15	N	065770	500	97 억	146909	N	N	N	N
111	20240510	110518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1229	-2	5	-0.16	13309590	10836	29.64	1219	1231	1219	1600	862	1231	1228.28	0.76	5176	1257	1244	1235	1222	1213	1239	1217	97	369	500	860	1	1	19411130	239	-35.11	1.36	12	0.06	-35.00	902.00	1692	20230927	-27.36	1185	20240418	3.71	1626	-24.42	20240125	1185	3.71	20240418	1692	-27.36	20230927	1185	3.71	20240418	0.15	N	065770	500	97 억	146909	N	N	N	N
112	20240510	100519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1229	-2	5	-0.16	11613642	9456	25.86	1219	1231	1219	1600	862	1231	1228.18	0.76	5511	1257	1244	1235	1222	1213	1239	1217	97	369	500	860	1	1	19411130	239	-35.11	1.36	12	0.05	-35.00	902.00	1692	20230927	-27.36	1185	20240418	3.71	1626	-24.42	20240125	1185	3.71	20240418	1692	-27.36	20230927	1185	3.71	20240418	0.15	N	065770	500	97 억	146909	N	N	N	N
113	20240510	090519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1230	-1	5	-0.08	1390753	1138	3.11	1219	1231	1219	1600	862	1231	1222.10	0.76	-54	1257	1244	1235	1222	1213	1239	1217	97	369	500	860	1	1	19411130	239	-35.14	1.36	12	0.01	-35.00	902.00	1692	20230927	-27.30	1185	20240418	3.80	1626	-24.35	20240125	1185	3.80	20240418	1692	-27.30	20230927	1185	3.80	20240418	0.15	N	065770	500	97 억	146909	N	N	N	N
114	20240509	160528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1231	-7	5	-0.57	45225243	36562	124.81	1238	1248	1226	1609	867	1238	1236.91	0.76	7840	1284	1261	1237	1214	1190	1272	1225	97	371	500	860	1	1	19411130	239	-35.17	1.36	12	0.19	-35.00	902.00	1692	20230927	-27.25	1185	20240418	3.88	1626	-24.29	20240125	1185	3.88	20240418	1692	-27.25	20230927	1185	3.88	20240418	0.15	N	065770	500	97 억	146995	N	N	N	N
115	20240509	150530	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1231	-7	5	-0.57	44552655	36015	122.94	1238	1248	1226	1609	867	1238	1237.02	0.76	8360	1284	1261	1237	1214	1190	1272	1225	97	371	500	860	1	1	19411130	239	-35.17	1.36	12	0.19	-35.00	902.00	1692	20230927	-27.25	1185	20240418	3.88	1626	-24.29	20240125	1185	3.88	20240418	1692	-27.25	20230927	1185	3.88	20240418	0.15	N	065770	500	97 억	146995	N	N	N	N
116	20240509	140519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1234	-4	5	-0.32	40593553	32787	111.92	1238	1248	1226	1609	867	1238	1238.10	0.76	8420	1284	1261	1237	1214	1190	1272	1225	97	371	500	860	1	1	19411130	240	-35.26	1.37	12	0.17	-35.00	902.00	1692	20230927	-27.07	1185	20240418	4.14	1626	-24.11	20240125	1185	4.14	20240418	1692	-27.07	20230927	1185	4.14	20240418	0.15	N	065770	500	97 억	146995	N	N	N	N
117	20240509	130519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1227	-11	5	-0.89	40437596	32660	111.49	1238	1248	1226	1609	867	1238	1238.14	0.76	8428	1284	1261	1237	1214	1190	1272	1225	97	371	500	860	1	1	19411130	238	-35.06	1.36	12	0.17	-35.00	902.00	1692	20230927	-27.48	1185	20240418	3.54	1626	-24.54	20240125	1185	3.54	20240418	1692	-27.48	20230927	1185	3.54	20240418	0.15	N	065770	500	97 억	146995	N	N	N	N
118	20240509	120521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1236	-2	5	-0.16	35864437	28941	98.79	1238	1248	1230	1609	867	1238	1239.29	0.76	7680	1284	1261	1237	1214	1190	1272	1225	97	371	500	860	1	1	19411130	240	-35.31	1.37	12	0.15	-35.00	902.00	1692	20230927	-26.95	1185	20240418	4.30	1626	-23.99	20240125	1185	4.30	20240418	1692	-26.95	20230927	1185	4.30	20240418	0.15	N	065770	500	97 억	146995	N	N	N	N
119	20240509	110510	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1232	-6	5	-0.48	34130914	27535	93.99	1238	1248	1230	1609	867	1238	1239.64	0.76	7910	1284	1261	1237	1214	1190	1272	1225	97	371	500	860	1	1	19411130	239	-35.20	1.37	12	0.14	-35.00	902.00	1692	20230927	-27.19	1185	20240418	3.97	1626	-24.23	20240125	1185	3.97	20240418	1692	-27.19	20230927	1185	3.97	20240418	0.15	N	065770	500	97 억	146995	N	N	N	N
120	20240509	100513	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1241	3	2	0.24	21891043	17645	60.23	1238	1248	1230	1609	867	1238	1240.88	0.76	391	1284	1261	1237	1214	1190	1272	1225	97	371	500	860	1	1	19411130	241	-35.46	1.38	12	0.09	-35.00	902.00	1692	20230927	-26.65	1185	20240418	4.73	1626	-23.68	20240125	1185	4.73	20240418	1692	-26.65	20230927	1185	4.73	20240418	0.15	N	065770	500	97 억	146995	N	N	N	N
121	20240509	090510	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1235	-3	5	-0.24	4048129	3270	11.16	1238	1238	1230	1609	867	1238	1237.93	0.76	-99	1284	1261	1237	1214	1190	1272	1225	97	371	500	860	1	1	19411130	240	-35.29	1.37	12	0.02	-35.00	902.00	1692	20230927	-27.01	1185	20240418	4.22	1626	-24.05	20240125	1185	4.22	20240418	1692	-27.01	20230927	1185	4.22	20240418	0.15	N	065770	500	97 억	146995	N	N	N	N
122	20240508	160509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1238	19	2	1.56	35979112	29295	45.12	1219	1260	1213	1584	854	1219	1228.17	0.77	-3264	1252	1235	1227	1210	1202	1231	1206	97	365	500	850	1	1	19411130	240	-35.37	1.37	12	0.15	-35.00	902.00	1692	20230927	-26.83	1185	20240418	4.47	1626	-23.86	20240125	1185	4.47	20240418	1692	-26.83	20230927	1185	4.47	20240418	0.15	N	065770	500	97 억	150216	N	N	N	N
123	20240508	150514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1235	16	2	1.31	35211360	28674	44.17	1219	1260	1213	1584	854	1219	1227.99	0.77	-3288	1252	1235	1227	1210	1202	1231	1206	97	365	500	850	1	1	19411130	240	-35.29	1.37	12	0.15	-35.00	902.00	1692	20230927	-27.01	1185	20240418	4.22	1626	-24.05	20240125	1185	4.22	20240418	1692	-27.01	20230927	1185	4.22	20240418	0.15	N	065770	500	97 억	150216	N	N	N	N
124	20240508	140507	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1230	11	2	0.90	33800860	27527	42.40	1219	1260	1213	1584	854	1219	1227.92	0.77	-3416	1252	1235	1227	1210	1202	1231	1206	97	365	500	850	1	1	19411130	239	-35.14	1.36	12	0.14	-35.00	902.00	1692	20230927	-27.30	1185	20240418	3.80	1626	-24.35	20240125	1185	3.80	20240418	1692	-27.30	20230927	1185	3.80	20240418	0.15	N	065770	500	97 억	150216	N	N	N	N
125	20240508	130505	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1239	20	2	1.64	33568390	27338	42.11	1219	1260	1213	1584	854	1219	1227.90	0.77	-3592	1252	1235	1227	1210	1202	1231	1206	97	365	500	850	1	1	19411130	241	-35.40	1.37	12	0.14	-35.00	902.00	1692	20230927	-26.77	1185	20240418	4.56	1626	-23.80	20240125	1185	4.56	20240418	1692	-26.77	20230927	1185	4.56	20240418	0.15	N	065770	500	97 억	150216	N	N	N	N
126	20240508	120508	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1232	13	2	1.07	31315976	25510	39.29	1219	1260	1213	1584	854	1219	1227.60	0.77	-4329	1252	1235	1227	1210	1202	1231	1206	97	365	500	850	1	1	19411130	239	-35.20	1.37	12	0.13	-35.00	902.00	1692	20230927	-27.19	1185	20240418	3.97	1626	-24.23	20240125	1185	3.97	20240418	1692	-27.19	20230927	1185	3.97	20240418	0.15	N	065770	500	97 억	150216	N	N	N	N
127	20240508	110543	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1219	0	3	0.00	14205822	11666	17.97	1219	1219	1213	1584	854	1219	1217.71	0.77	164	1252	1235	1227	1210	1202	1231	1206	97	365	500	850	1	1	19411130	237	-34.83	1.35	12	0.06	-35.00	902.00	1692	20230927	-27.96	1185	20240418	2.87	1626	-25.03	20240125	1185	2.87	20240418	1692	-27.96	20230927	1185	2.87	20240418	0.15	N	065770	500	97 억	150216	N	N	N	N
128	20240508	100514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1216	-3	5	-0.25	11533540	9470	14.59	1219	1219	1213	1584	854	1219	1217.90	0.77	-382	1252	1235	1227	1210	1202	1231	1206	97	365	500	850	1	1	19411130	236	-34.74	1.35	12	0.05	-35.00	902.00	1692	20230927	-28.13	1185	20240418	2.62	1626	-25.22	20240125	1185	2.62	20240418	1692	-28.13	20230927	1185	2.62	20240418	0.15	N	065770	500	97 억	150216	N	N	N	N
129	20240508	090512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1218	-1	5	-0.08	7357774	6036	9.30	1219	1219	1218	1584	854	1219	1218.98	0.77	-887	1252	1235	1227	1210	1202	1231	1206	97	365	500	850	1	1	19411130	236	-34.80	1.35	12	0.03	-35.00	902.00	1692	20230927	-28.01	1185	20240418	2.78	1626	-25.09	20240125	1185	2.78	20240418	1692	-28.01	20230927	1185	2.78	20240418	0.15	N	065770	500	97 억	150216	N	N	N	N
130	20240503	160522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1245	39	2	3.23	86630467	70473	217.40	1203	1254	1203	1567	845	1206	1229.27	0.70	15151	1214	1209	1203	1198	1192	1212	1201	97	361	500	840	1	1	19411130	242	-35.57	1.38	12	0.36	-35.00	902.00	1692	20230927	-26.42	1185	20240418	5.06	1626	-23.43	20240125	1185	5.06	20240418	1692	-26.42	20230927	1185	5.06	20240418	0.15	N	065770	500	97 억	136544	N	N	N	N
131	20240503	150522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1245	39	2	3.23	85403631	69486	214.36	1203	1254	1203	1567	845	1206	1229.08	0.70	14935	1214	1209	1203	1198	1192	1212	1201	97	361	500	840	1	1	19411130	242	-35.57	1.38	12	0.36	-35.00	902.00	1692	20230927	-26.42	1185	20240418	5.06	1626	-23.43	20240125	1185	5.06	20240418	1692	-26.42	20230927	1185	5.06	20240418	0.15	N	065770	500	97 억	136544	N	N	N	N
132	20240503	140522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1248	42	2	3.48	77782645	63366	195.48	1203	1254	1203	1567	845	1206	1227.51	0.70	14814	1214	1209	1203	1198	1192	1212	1201	97	361	500	840	1	1	19411130	242	-35.66	1.38	12	0.33	-35.00	902.00	1692	20230927	-26.24	1185	20240418	5.32	1626	-23.25	20240125	1185	5.32	20240418	1692	-26.24	20230927	1185	5.32	20240418	0.15	N	065770	500	97 억	136544	N	N	N	N
133	20240503	130522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1232	26	2	2.16	51011608	41894	129.24	1203	1232	1203	1567	845	1206	1217.64	0.70	17018	1214	1209	1203	1198	1192	1212	1201	97	361	500	840	1	1	19411130	239	-35.20	1.37	12	0.22	-35.00	902.00	1692	20230927	-27.19	1185	20240418	3.97	1626	-24.23	20240125	1185	3.97	20240418	1692	-27.19	20230927	1185	3.97	20240418	0.15	N	065770	500	97 억	136544	N	N	N	N
134	20240503	120521	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1218	12	2	1.00	33866789	27890	86.04	1203	1229	1203	1567	845	1206	1214.30	0.70	10528	1214	1209	1203	1198	1192	1212	1201	97	361	500	840	1	1	19411130	236	-34.80	1.35	12	0.14	-35.00	902.00	1692	20230927	-28.01	1185	20240418	2.78	1626	-25.09	20240125	1185	2.78	20240418	1692	-28.01	20230927	1185	2.78	20240418	0.15	N	065770	500	97 억	136544	N	N	N	N
135	20240503	110519	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1220	14	2	1.16	31658059	26079	80.45	1203	1229	1203	1567	845	1206	1213.93	0.70	10464	1214	1209	1203	1198	1192	1212	1201	97	361	500	840	1	1	19411130	237	-34.86	1.35	12	0.13	-35.00	902.00	1692	20230927	-27.90	1185	20240418	2.95	1626	-24.97	20240125	1185	2.95	20240418	1692	-27.90	20230927	1185	2.95	20240418	0.15	N	065770	500	97 억	136544	N	N	N	N
136	20240503	100518	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1220	14	2	1.16	28378099	23391	72.16	1203	1229	1203	1567	845	1206	1213.21	0.70	9931	1214	1209	1203	1198	1192	1212	1201	97	361	500	840	1	1	19411130	237	-34.86	1.35	12	0.12	-35.00	902.00	1692	20230927	-27.90	1185	20240418	2.95	1626	-24.97	20240125	1185	2.95	20240418	1692	-27.90	20230927	1185	2.95	20240418	0.15	N	065770	500	97 억	136544	N	N	N	N
137	20240503	090517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1212	6	2	0.50	7968615	6608	20.38	1203	1213	1203	1567	845	1206	1205.90	0.70	4263	1214	1209	1203	1198	1192	1212	1201	97	361	500	840	1	1	19411130	235	-34.63	1.34	12	0.03	-35.00	902.00	1692	20230927	-28.37	1185	20240418	2.28	1626	-25.46	20240125	1185	2.28	20240418	1692	-28.37	20230927	1185	2.28	20240418	0.15	N	065770	500	97 억	136544	N	N	N	N
138	20240502	160515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1206	8	2	0.67	39010393	32416	78.45	1198	1208	1197	1557	839	1198	1203.43	0.73	1389	1216	1207	1200	1191	1184	1203	1187	97	359	500	830	1	1	19411130	234	-34.46	1.34	12	0.17	-35.00	902.00	1692	20230927	-28.72	1185	20240418	1.77	1626	-25.83	20240125	1185	1.77	20240418	1692	-28.72	20230927	1185	1.77	20240418	0.15	N	065770	500	97 억	140792	N	N	N	N
139	20240502	150517	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1201	3	2	0.25	36513228	30345	73.44	1198	1208	1197	1557	839	1198	1203.27	0.73	978	1216	1207	1200	1191	1184	1203	1187	97	359	500	830	1	1	19411130	233	-34.31	1.33	12	0.16	-35.00	902.00	1692	20230927	-29.02	1185	20240418	1.35	1626	-26.14	20240125	1185	1.35	20240418	1692	-29.02	20230927	1185	1.35	20240418	0.15	N	065770	500	97 억	140792	N	N	N	N
140	20240502	140514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1201	3	2	0.25	35974372	29897	72.35	1198	1208	1197	1557	839	1198	1203.28	0.73	748	1216	1207	1200	1191	1184	1203	1187	97	359	500	830	1	1	19411130	233	-34.31	1.33	12	0.15	-35.00	902.00	1692	20230927	-29.02	1185	20240418	1.35	1626	-26.14	20240125	1185	1.35	20240418	1692	-29.02	20230927	1185	1.35	20240418	0.15	N	065770	500	97 억	140792	N	N	N	N
141	20240502	130514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1201	3	2	0.25	32364059	26897	65.09	1198	1208	1197	1557	839	1198	1203.26	0.73	504	1216	1207	1200	1191	1184	1203	1187	97	359	500	830	1	1	19411130	233	-34.31	1.33	12	0.14	-35.00	902.00	1692	20230927	-29.02	1185	20240418	1.35	1626	-26.14	20240125	1185	1.35	20240418	1692	-29.02	20230927	1185	1.35	20240418	0.15	N	065770	500	97 억	140792	N	N	N	N
142	20240502	120512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1200	2	2	0.17	32134594	26706	64.63	1198	1208	1197	1557	839	1198	1203.27	0.73	384	1216	1207	1200	1191	1184	1203	1187	97	359	500	830	1	1	19411130	233	-34.29	1.33	12	0.14	-35.00	902.00	1692	20230927	-29.08	1185	20240418	1.27	1626	-26.20	20240125	1185	1.27	20240418	1692	-29.08	20230927	1185	1.27	20240418	0.15	N	065770	500	97 억	140792	N	N	N	N
143	20240502	110512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1206	8	2	0.67	28651221	23808	57.62	1198	1208	1197	1557	839	1198	1203.43	0.73	-1208	1216	1207	1200	1191	1184	1203	1187	97	359	500	830	1	1	19411130	234	-34.46	1.34	12	0.12	-35.00	902.00	1692	20230927	-28.72	1185	20240418	1.77	1626	-25.83	20240125	1185	1.77	20240418	1692	-28.72	20230927	1185	1.77	20240418	0.15	N	065770	500	97 억	140792	N	N	N	N
144	20240502	100510	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1205	7	2	0.58	26655802	22152	53.61	1198	1208	1197	1557	839	1198	1203.31	0.73	-1390	1216	1207	1200	1191	1184	1203	1187	97	359	500	830	1	1	19411130	234	-34.43	1.34	12	0.11	-35.00	902.00	1692	20230927	-28.78	1185	20240418	1.69	1626	-25.89	20240125	1185	1.69	20240418	1692	-28.78	20230927	1185	1.69	20240418	0.15	N	065770	500	97 억	140792	N	N	N	N
145	20240502	090512	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1208	10	2	0.83	9442197	7879	19.07	1198	1208	1198	1557	839	1198	1198.40	0.73	-1083	1216	1207	1200	1191	1184	1203	1187	97	359	500	830	1	1	19411130	234	-34.51	1.34	12	0.04	-35.00	902.00	1692	20230927	-28.61	1185	20240418	1.94	1626	-25.71	20240125	1185	1.94	20240418	1692	-28.61	20230927	1185	1.94	20240418	0.15	N	065770	500	97 억	140792	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History