KissMeData/037460/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160451	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8810	50	2	0.57	206618300	23485	122.55	8760	8910	8720	11380	6140	8760	8797.88	3.32	-329	8873	8816	8763	8706	8653	8790	8680	83	2620	500	6480	10	1	16318522	1438	4.54	0.41	12	0.14	1939.00	21592.00	9600	20230920	-8.23	7100	20231024	24.08	9430	-6.57	20240516	7990	10.26	20240126	9600	-8.23	20230920	7100	24.08	20231024	2.07	N	037460	500	83 억	541888	N	N	5	N	N
3	20240531	150448	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8850	90	2	1.03	175556520	19973	104.22	8760	8910	8720	11380	6140	8760	8789.69	3.32	-266	8873	8816	8763	8706	8653	8790	8680	83	2620	500	6480	10	1	16318522	1444	4.56	0.41	12	0.12	1939.00	21592.00	9600	20230920	-7.81	7100	20231024	24.65	9430	-6.15	20240516	7990	10.76	20240126	9600	-7.81	20230920	7100	24.65	20231024	2.07	N	037460	500	83 억	541888	N	N	2	N	N
4	20240531	140450	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8750	-10	5	-0.11	104646770	11921	62.21	8760	8910	8720	11380	6140	8760	8778.36	3.32	-333	8873	8816	8763	8706	8653	8790	8680	83	2620	500	6480	10	1	16318522	1428	4.51	0.41	12	0.07	1939.00	21592.00	9600	20230920	-8.85	7100	20231024	23.24	9430	-7.21	20240516	7990	9.51	20240126	9600	-8.85	20230920	7100	23.24	20231024	2.07	N	037460	500	83 억	541888	N	N	2	N	N
5	20240531	130452	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8770	10	2	0.11	59648790	6777	35.36	8760	8910	8740	11380	6140	8760	8801.65	3.32	-495	8873	8816	8763	8706	8653	8790	8680	83	2620	500	6480	10	1	16318522	1431	4.52	0.41	12	0.04	1939.00	21592.00	9600	20230920	-8.65	7100	20231024	23.52	9430	-7.00	20240516	7990	9.76	20240126	9600	-8.65	20230920	7100	23.52	20231024	2.07	N	037460	500	83 억	541888	N	N	2	N	N
6	20240531	120453	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8820	60	2	0.68	54737190	6219	32.45	8760	8910	8740	11380	6140	8760	8801.61	3.32	-451	8873	8816	8763	8706	8653	8790	8680	83	2620	500	6480	10	1	16318522	1439	4.55	0.41	12	0.04	1939.00	21592.00	9600	20230920	-8.12	7100	20231024	24.23	9430	-6.47	20240516	7990	10.39	20240126	9600	-8.12	20230920	7100	24.23	20231024	2.07	N	037460	500	83 억	541888	N	N	2	N	N
7	20240531	110451	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8810	50	2	0.57	28577010	3251	16.96	8760	8910	8740	11380	6140	8760	8790.22	3.32	-437	8873	8816	8763	8706	8653	8790	8680	83	2620	500	6480	10	1	16318522	1438	4.54	0.41	12	0.02	1939.00	21592.00	9600	20230920	-8.23	7100	20231024	24.08	9430	-6.57	20240516	7990	10.26	20240126	9600	-8.23	20230920	7100	24.08	20231024	2.07	N	037460	500	83 억	541888	N	N	2	N	N
8	20240531	100452	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8780	20	2	0.23	16773950	1907	9.95	8760	8910	8740	11380	6140	8760	8795.99	3.32	-140	8873	8816	8763	8706	8653	8790	8680	83	2620	500	6480	10	1	16318522	1433	4.53	0.41	12	0.01	1939.00	21592.00	9600	20230920	-8.54	7100	20231024	23.66	9430	-6.89	20240516	7990	9.89	20240126	9600	-8.54	20230920	7100	23.66	20231024	2.07	N	037460	500	83 억	541888	N	N	2	N	N
9	20240531	090448	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8770	10	2	0.11	5135650	586	3.06	8760	8770	8740	11380	6140	8760	8763.91	3.32	335	8873	8816	8763	8706	8653	8790	8680	83	2620	500	6480	10	1	16318522	1431	4.52	0.41	12	0.00	1939.00	21592.00	9600	20230920	-8.65	7100	20231024	23.52	9430	-7.00	20240516	7990	9.76	20240126	9600	-8.65	20230920	7100	23.52	20231024	2.07	N	037460	500	83 억	541888	N	N	2	N	N
10	20240530	160448	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8760	-50	5	-0.57	167544640	19160	41.91	8810	8820	8710	11450	6170	8810	8744.50	3.35	-4768	9150	8980	8880	8710	8610	8930	8660	83	2640	500	6510	10	1	16318522	1430	4.52	0.41	12	0.12	1939.00	21592.00	9600	20230920	-8.75	7100	20231024	23.38	9430	-7.10	20240516	7990	9.64	20240126	9600	-8.75	20230920	7100	23.38	20231024	2.01	N	037460	500	83 억	546656	N	N	2	N	N
11	20240530	150448	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8740	-70	5	-0.79	158540050	18130	39.66	8810	8820	8710	11450	6170	8810	8744.62	3.35	-4711	9150	8980	8880	8710	8610	8930	8660	83	2640	500	6510	10	1	16318522	1426	4.51	0.40	12	0.11	1939.00	21592.00	9600	20230920	-8.96	7100	20231024	23.10	9430	-7.32	20240516	7990	9.39	20240126	9600	-8.96	20230920	7100	23.10	20231024	2.01	N	037460	500	83 억	546656	N	N	37	N	N
12	20240530	140449	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8710	-100	5	-1.14	149930900	17144	37.50	8810	8820	8710	11450	6170	8810	8745.39	3.35	-4479	9150	8980	8880	8710	8610	8930	8660	83	2640	500	6510	10	1	16318522	1421	4.49	0.40	12	0.11	1939.00	21592.00	9600	20230920	-9.27	7100	20231024	22.68	9430	-7.64	20240516	7990	9.01	20240126	9600	-9.27	20230920	7100	22.68	20231024	2.01	N	037460	500	83 억	546656	N	N	37	N	N
13	20240530	130449	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8740	-70	5	-0.79	94870820	10832	23.69	8810	8820	8730	11450	6170	8810	8758.38	3.35	-1680	9150	8980	8880	8710	8610	8930	8660	83	2640	500	6510	10	1	16318522	1426	4.51	0.40	12	0.07	1939.00	21592.00	9600	20230920	-8.96	7100	20231024	23.10	9430	-7.32	20240516	7990	9.39	20240126	9600	-8.96	20230920	7100	23.10	20231024	2.01	N	037460	500	83 억	546656	N	N	37	N	N
14	20240530	120449	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8780	-30	5	-0.34	77833930	8885	19.43	8810	8820	8730	11450	6170	8810	8760.15	3.35	-957	9150	8980	8880	8710	8610	8930	8660	83	2640	500	6510	10	1	16318522	1433	4.53	0.41	12	0.05	1939.00	21592.00	9600	20230920	-8.54	7100	20231024	23.66	9430	-6.89	20240516	7990	9.89	20240126	9600	-8.54	20230920	7100	23.66	20231024	2.01	N	037460	500	83 억	546656	N	N	37	N	N
15	20240530	110448	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8780	-30	5	-0.34	69689730	7955	17.40	8810	8820	8730	11450	6170	8810	8760.49	3.35	-711	9150	8980	8880	8710	8610	8930	8660	83	2640	500	6510	10	1	16318522	1433	4.53	0.41	12	0.05	1939.00	21592.00	9600	20230920	-8.54	7100	20231024	23.66	9430	-6.89	20240516	7990	9.89	20240126	9600	-8.54	20230920	7100	23.66	20231024	2.01	N	037460	500	83 억	546656	N	N	37	N	N
16	20240530	100450	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8740	-70	5	-0.79	52635690	6006	13.14	8810	8820	8730	11450	6170	8810	8763.85	3.35	-1318	9150	8980	8880	8710	8610	8930	8660	83	2640	500	6510	10	1	16318522	1426	4.51	0.40	12	0.04	1939.00	21592.00	9600	20230920	-8.96	7100	20231024	23.10	9430	-7.32	20240516	7990	9.39	20240126	9600	-8.96	20230920	7100	23.10	20231024	2.01	N	037460	500	83 억	546656	N	N	37	N	N
17	20240530	090450	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8810	0	3	0.00	5823420	661	1.45	8810	8820	8810	11450	6170	8810	8810.02	3.35	-501	9150	8980	8880	8710	8610	8930	8660	83	2640	500	6510	10	1	16318522	1438	4.54	0.41	12	0.00	1939.00	21592.00	9600	20230920	-8.23	7100	20231024	24.08	9430	-6.57	20240516	7990	10.26	20240126	9600	-8.23	20230920	7100	24.08	20231024	2.01	N	037460	500	83 억	546656	N	N	37	N	N
18	20240529	160445	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8810	-240	5	-2.65	404743290	45578	154.95	9050	9050	8780	11760	6340	9050	8880.24	3.40	-7622	9256	9152	9026	8922	8796	9205	8975	83	2710	500	6690	10	1	16318522	1438	4.54	0.41	12	0.28	1939.00	21592.00	9600	20230920	-8.23	7100	20231024	24.08	9430	-6.57	20240516	7990	10.26	20240126	9600	-8.23	20230920	7100	24.08	20231024	2.01	N	037460	500	83 억	555510	N	N	36	N	N
19	20240529	150445	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8850	-200	5	-2.21	301228550	33828	115.01	9050	9050	8830	11760	6340	9050	8904.71	3.40	-8098	9256	9152	9026	8922	8796	9205	8975	83	2710	500	6690	10	1	16318522	1444	4.56	0.41	12	0.21	1939.00	21592.00	9600	20230920	-7.81	7100	20231024	24.65	9430	-6.15	20240516	7990	10.76	20240126	9600	-7.81	20230920	7100	24.65	20231024	2.01	N	037460	500	83 억	555510	N	N	66	N	N
20	20240529	140446	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8890	-160	5	-1.77	290835700	32657	111.03	9050	9050	8830	11760	6340	9050	8905.77	3.40	-7394	9256	9152	9026	8922	8796	9205	8975	83	2710	500	6690	10	1	16318522	1451	4.58	0.41	12	0.20	1939.00	21592.00	9600	20230920	-7.40	7100	20231024	25.21	9430	-5.73	20240516	7990	11.26	20240126	9600	-7.40	20230920	7100	25.21	20231024	2.01	N	037460	500	83 억	555510	N	N	66	N	N
21	20240529	130445	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8900	-150	5	-1.66	199468380	22399	76.15	9050	9050	8830	11760	6340	9050	8905.24	3.40	-5769	9256	9152	9026	8922	8796	9205	8975	83	2710	500	6690	10	1	16318522	1452	4.59	0.41	12	0.14	1939.00	21592.00	9600	20230920	-7.29	7100	20231024	25.35	9430	-5.62	20240516	7990	11.39	20240126	9600	-7.29	20230920	7100	25.35	20231024	2.01	N	037460	500	83 억	555510	N	N	66	N	N
22	20240529	120448	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8880	-170	5	-1.88	141701870	15891	54.03	9050	9050	8840	11760	6340	9050	8917.11	3.40	-5152	9256	9152	9026	8922	8796	9205	8975	83	2710	500	6690	10	1	16318522	1449	4.58	0.41	12	0.10	1939.00	21592.00	9600	20230920	-7.50	7100	20231024	25.07	9430	-5.83	20240516	7990	11.14	20240126	9600	-7.50	20230920	7100	25.07	20231024	2.01	N	037460	500	83 억	555510	N	N	66	N	N
23	20240529	110445	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8930	-120	5	-1.33	96792320	10831	36.82	9050	9050	8870	11760	6340	9050	8936.60	3.40	-3753	9256	9152	9026	8922	8796	9205	8975	83	2710	500	6690	10	1	16318522	1457	4.61	0.41	12	0.07	1939.00	21592.00	9600	20230920	-6.98	7100	20231024	25.77	9430	-5.30	20240516	7990	11.76	20240126	9600	-6.98	20230920	7100	25.77	20231024	2.01	N	037460	500	83 억	555510	N	N	66	N	N
24	20240529	100444	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8870	-180	5	-1.99	86844400	9714	33.03	9050	9050	8870	11760	6340	9050	8940.13	3.40	-3301	9256	9152	9026	8922	8796	9205	8975	83	2710	500	6690	10	1	16318522	1447	4.57	0.41	12	0.06	1939.00	21592.00	9600	20230920	-7.60	7100	20231024	24.93	9430	-5.94	20240516	7990	11.01	20240126	9600	-7.60	20230920	7100	24.93	20231024	2.01	N	037460	500	83 억	555510	N	N	66	N	N
25	20240529	090442	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9000	-50	5	-0.55	11385780	1261	4.29	9050	9050	9000	11760	6340	9050	9029.17	3.40	-277	9256	9152	9026	8922	8796	9205	8975	83	2710	500	6690	10	1	16318522	1469	4.64	0.42	12	0.01	1939.00	21592.00	9600	20230920	-6.25	7100	20231024	26.76	9430	-4.56	20240516	7990	12.64	20240126	9600	-6.25	20230920	7100	26.76	20231024	2.01	N	037460	500	83 억	555510	N	N	66	N	N
26	20240528	160442	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9050	60	2	0.67	265685100	29385	70.52	8990	9130	8900	11680	6300	8990	9041.52	3.46	-8524	9216	9102	8986	8872	8756	9045	8815	83	2690	500	6650	10	1	16318522	1477	4.67	0.42	12	0.18	1939.00	21592.00	9600	20230920	-5.73	7100	20231024	27.46	9430	-4.03	20240516	7990	13.27	20240126	9600	-5.73	20230920	7100	27.46	20231024	2.01	N	037460	500	83 억	563937	N	N	66	N	N
27	20240528	150444	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9050	60	2	0.67	252282640	27902	66.96	8990	9130	8900	11680	6300	8990	9041.74	3.46	-8663	9216	9102	8986	8872	8756	9045	8815	83	2690	500	6650	10	1	16318522	1477	4.67	0.42	12	0.17	1939.00	21592.00	9600	20230920	-5.73	7100	20231024	27.46	9430	-4.03	20240516	7990	13.27	20240126	9600	-5.73	20230920	7100	27.46	20231024	2.01	N	037460	500	83 억	563937	N	N	42	N	N
28	20240528	140445	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9040	50	2	0.56	243803300	26964	64.71	8990	9130	8900	11680	6300	8990	9041.81	3.46	-9084	9216	9102	8986	8872	8756	9045	8815	83	2690	500	6650	10	1	16318522	1475	4.66	0.42	12	0.17	1939.00	21592.00	9600	20230920	-5.83	7100	20231024	27.32	9430	-4.14	20240516	7990	13.14	20240126	9600	-5.83	20230920	7100	27.32	20231024	2.01	N	037460	500	83 억	563937	N	N	42	N	N
29	20240528	130443	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9040	50	2	0.56	142623740	15828	37.98	8990	9100	8900	11680	6300	8990	9010.85	3.46	-7726	9216	9102	8986	8872	8756	9045	8815	83	2690	500	6650	10	1	16318522	1475	4.66	0.42	12	0.10	1939.00	21592.00	9600	20230920	-5.83	7100	20231024	27.32	9430	-4.14	20240516	7990	13.14	20240126	9600	-5.83	20230920	7100	27.32	20231024	2.01	N	037460	500	83 억	563937	N	N	42	N	N
30	20240528	120443	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9000	10	2	0.11	69760610	7778	18.67	8990	9020	8900	11680	6300	8990	8968.97	3.46	-3480	9216	9102	8986	8872	8756	9045	8815	83	2690	500	6650	10	1	16318522	1469	4.64	0.42	12	0.05	1939.00	21592.00	9600	20230920	-6.25	7100	20231024	26.76	9430	-4.56	20240516	7990	12.64	20240126	9600	-6.25	20230920	7100	26.76	20231024	2.01	N	037460	500	83 억	563937	N	N	42	N	N
31	20240528	110434	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8950	-40	5	-0.44	39217440	4379	10.51	8990	9000	8900	11680	6300	8990	8955.80	3.46	-1081	9216	9102	8986	8872	8756	9045	8815	83	2690	500	6650	10	1	16318522	1461	4.62	0.41	12	0.03	1939.00	21592.00	9600	20230920	-6.77	7100	20231024	26.06	9430	-5.09	20240516	7990	12.02	20240126	9600	-6.77	20230920	7100	26.06	20231024	2.01	N	037460	500	83 억	563937	N	N	42	N	N
32	20240528	100444	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8950	-40	5	-0.44	29257680	3268	7.84	8990	9000	8900	11680	6300	8990	8952.78	3.46	-770	9216	9102	8986	8872	8756	9045	8815	83	2690	500	6650	10	1	16318522	1461	4.62	0.41	12	0.02	1939.00	21592.00	9600	20230920	-6.77	7100	20231024	26.06	9430	-5.09	20240516	7990	12.02	20240126	9600	-6.77	20230920	7100	26.06	20231024	2.01	N	037460	500	83 억	563937	N	N	42	N	N
33	20240528	090444	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8950	-40	5	-0.44	9580880	1070	2.57	8990	9000	8950	11680	6300	8990	8954.09	3.46	-53	9216	9102	8986	8872	8756	9045	8815	83	2690	500	6650	10	1	16318522	1461	4.62	0.41	12	0.01	1939.00	21592.00	9600	20230920	-6.77	7100	20231024	26.06	9430	-5.09	20240516	7990	12.02	20240126	9600	-6.77	20230920	7100	26.06	20231024	2.01	N	037460	500	83 억	563937	N	N	42	N	N
34	20240527	160436	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8990	-20	5	-0.22	371908060	41668	185.93	9100	9100	8870	11710	6310	9010	8925.51	3.45	709	9163	9086	9043	8966	8923	9065	8945	83	2700	500	6660	10	1	16318522	1467	4.64	0.42	12	0.26	1939.00	21592.00	9600	20230920	-6.35	7100	20231024	26.62	9430	-4.67	20240516	7990	12.52	20240126	9600	-6.35	20230920	7100	26.62	20231024	1.98	N	037460	500	83 억	563228	N	N	42	N	N
35	20240527	150444	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8970	-40	5	-0.44	369408940	41390	184.69	9100	9100	8870	11710	6310	9010	8925.08	3.45	718	9163	9086	9043	8966	8923	9065	8945	83	2700	500	6660	10	1	16318522	1464	4.63	0.42	12	0.25	1939.00	21592.00	9600	20230920	-6.56	7100	20231024	26.34	9430	-4.88	20240516	7990	12.27	20240126	9600	-6.56	20230920	7100	26.34	20231024	1.98	N	037460	500	83 억	563228	N	N	60	N	N
36	20240527	140443	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8890	-120	5	-1.33	329744410	36951	164.89	9100	9100	8870	11710	6310	9010	8923.83	3.45	698	9163	9086	9043	8966	8923	9065	8945	83	2700	500	6660	10	1	16318522	1451	4.58	0.41	12	0.23	1939.00	21592.00	9600	20230920	-7.40	7100	20231024	25.21	9430	-5.73	20240516	7990	11.26	20240126	9600	-7.40	20230920	7100	25.21	20231024	1.98	N	037460	500	83 억	563228	N	N	60	N	N
37	20240527	130442	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8900	-110	5	-1.22	308816050	34594	154.37	9100	9100	8870	11710	6310	9010	8926.87	3.45	828	9163	9086	9043	8966	8923	9065	8945	83	2700	500	6660	10	1	16318522	1452	4.59	0.41	12	0.21	1939.00	21592.00	9600	20230920	-7.29	7100	20231024	25.35	9430	-5.62	20240516	7990	11.39	20240126	9600	-7.29	20230920	7100	25.35	20231024	1.98	N	037460	500	83 억	563228	N	N	60	N	N
38	20240527	120443	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8920	-90	5	-1.00	158906440	17739	79.16	9100	9100	8900	11710	6310	9010	8958.03	3.45	-3064	9163	9086	9043	8966	8923	9065	8945	83	2700	500	6660	10	1	16318522	1456	4.60	0.41	12	0.11	1939.00	21592.00	9600	20230920	-7.08	7100	20231024	25.63	9430	-5.41	20240516	7990	11.64	20240126	9600	-7.08	20230920	7100	25.63	20231024	1.98	N	037460	500	83 억	563228	N	N	60	N	N
39	20240527	110443	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8910	-100	5	-1.11	108838510	12127	54.11	9100	9100	8910	11710	6310	9010	8974.89	3.45	-2548	9163	9086	9043	8966	8923	9065	8945	83	2700	500	6660	10	1	16318522	1454	4.60	0.41	12	0.07	1939.00	21592.00	9600	20230920	-7.19	7100	20231024	25.49	9430	-5.51	20240516	7990	11.51	20240126	9600	-7.19	20230920	7100	25.49	20231024	1.98	N	037460	500	83 억	563228	N	N	60	N	N
40	20240527	100440	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8970	-40	5	-0.44	68846880	7651	34.14	9100	9100	8920	11710	6310	9010	8998.42	3.45	-2161	9163	9086	9043	8966	8923	9065	8945	83	2700	500	6660	10	1	16318522	1464	4.63	0.42	12	0.05	1939.00	21592.00	9600	20230920	-6.56	7100	20231024	26.34	9430	-4.88	20240516	7990	12.27	20240126	9600	-6.56	20230920	7100	26.34	20231024	1.98	N	037460	500	83 억	563228	N	N	60	N	N
41	20240527	090442	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9100	90	2	1.00	12338880	1357	6.06	9100	9100	9060	11710	6310	9010	9092.76	3.45	-1109	9163	9086	9043	8966	8923	9065	8945	83	2700	500	6660	10	1	16318522	1485	4.69	0.42	12	0.01	1939.00	21592.00	9600	20230920	-5.21	7100	20231024	28.17	9430	-3.50	20240516	7990	13.89	20240126	9600	-5.21	20230920	7100	28.17	20231024	1.98	N	037460	500	83 억	563228	N	N	60	N	N
42	20240524	160421	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9010	-110	5	-1.21	202413840	22396	99.77	9060	9120	9000	11850	6390	9120	9037.94	3.48	-3335	9286	9202	9126	9042	8966	9200	9040	83	2730	500	6740	10	1	16318522	1470	4.65	0.42	12	0.14	1939.00	21592.00	9600	20230920	-6.15	7100	20231024	26.90	9430	-4.45	20240516	7990	12.77	20240126	9600	-6.15	20230920	7100	26.90	20231024	1.97	N	037460	500	83 억	567578	N	N	60	N	N
43	20240524	150420	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9040	-80	5	-0.88	137944130	15239	67.89	9060	9120	9010	11850	6390	9120	9052.04	3.48	-346	9286	9202	9126	9042	8966	9200	9040	83	2730	500	6740	10	1	16318522	1475	4.66	0.42	12	0.09	1939.00	21592.00	9600	20230920	-5.83	7100	20231024	27.32	9430	-4.14	20240516	7990	13.14	20240126	9600	-5.83	20230920	7100	27.32	20231024	1.97	N	037460	500	83 억	567578	N	N	466	N	N
44	20240524	140422	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9040	-80	5	-0.88	105658040	11666	51.97	9060	9120	9010	11850	6390	9120	9056.92	3.48	-312	9286	9202	9126	9042	8966	9200	9040	83	2730	500	6740	10	1	16318522	1475	4.66	0.42	12	0.07	1939.00	21592.00	9600	20230920	-5.83	7100	20231024	27.32	9430	-4.14	20240516	7990	13.14	20240126	9600	-5.83	20230920	7100	27.32	20231024	1.97	N	037460	500	83 억	567578	N	N	466	N	N
45	20240524	130421	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9060	-60	5	-0.66	87719060	9681	43.13	9060	9120	9010	11850	6390	9120	9060.94	3.48	-817	9286	9202	9126	9042	8966	9200	9040	83	2730	500	6740	10	1	16318522	1478	4.67	0.42	12	0.06	1939.00	21592.00	9600	20230920	-5.62	7100	20231024	27.61	9430	-3.92	20240516	7990	13.39	20240126	9600	-5.62	20230920	7100	27.61	20231024	1.97	N	037460	500	83 억	567578	N	N	466	N	N
46	20240524	120420	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9060	-60	5	-0.66	61785650	6815	30.36	9060	9120	9010	11850	6390	9120	9066.12	3.48	-605	9286	9202	9126	9042	8966	9200	9040	83	2730	500	6740	10	1	16318522	1478	4.67	0.42	12	0.04	1939.00	21592.00	9600	20230920	-5.62	7100	20231024	27.61	9430	-3.92	20240516	7990	13.39	20240126	9600	-5.62	20230920	7100	27.61	20231024	1.97	N	037460	500	83 억	567578	N	N	466	N	N
47	20240524	110420	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9100	-20	5	-0.22	48378280	5338	23.78	9060	9120	9010	11850	6390	9120	9062.99	3.48	-144	9286	9202	9126	9042	8966	9200	9040	83	2730	500	6740	10	1	16318522	1485	4.69	0.42	12	0.03	1939.00	21592.00	9600	20230920	-5.21	7100	20231024	28.17	9430	-3.50	20240516	7990	13.89	20240126	9600	-5.21	20230920	7100	28.17	20231024	1.97	N	037460	500	83 억	567578	N	N	466	N	N
48	20240524	100423	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9100	-20	5	-0.22	46007490	5077	22.62	9060	9120	9010	11850	6390	9120	9061.93	3.48	-201	9286	9202	9126	9042	8966	9200	9040	83	2730	500	6740	10	1	16318522	1485	4.69	0.42	12	0.03	1939.00	21592.00	9600	20230920	-5.21	7100	20231024	28.17	9430	-3.50	20240516	7990	13.89	20240126	9600	-5.21	20230920	7100	28.17	20231024	1.97	N	037460	500	83 억	567578	N	N	466	N	N
49	20240524	090421	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9060	-60	5	-0.66	11750880	1297	5.78	9060	9060	9060	11850	6390	9120	9060.00	3.48	-221	9286	9202	9126	9042	8966	9200	9040	83	2730	500	6740	10	1	16318522	1478	4.67	0.42	12	0.01	1939.00	21592.00	9600	20230920	-5.62	7100	20231024	27.61	9430	-3.92	20240516	7990	13.39	20240126	9600	-5.62	20230920	7100	27.61	20231024	1.97	N	037460	500	83 억	567578	N	N	466	N	N
50	20240523	160418	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9120	0	3	0.00	204819050	22439	84.67	9120	9210	9050	11850	6390	9120	9127.82	3.47	3179	9340	9230	9160	9050	8980	9195	9015	83	2730	500	6740	10	1	16318522	1488	4.70	0.42	12	0.14	1939.00	21592.00	9600	20230920	-5.00	7100	20231024	28.45	9430	-3.29	20240516	7990	14.14	20240126	9600	-5.00	20230920	7100	28.45	20231024	1.97	N	037460	500	83 억	565901	N	N	466	N	N
51	20240523	150421	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9150	30	2	0.33	171026520	18736	70.70	9120	9210	9050	11850	6390	9120	9128.23	3.47	3548	9340	9230	9160	9050	8980	9195	9015	83	2730	500	6740	10	1	16318522	1493	4.72	0.42	12	0.11	1939.00	21592.00	9600	20230920	-4.69	7100	20231024	28.87	9430	-2.97	20240516	7990	14.52	20240126	9600	-4.69	20230920	7100	28.87	20231024	1.97	N	037460	500	83 억	565901	N	N	804	N	N
52	20240523	140422	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9200	80	2	0.88	152320080	16695	63.00	9120	9210	9050	11850	6390	9120	9123.69	3.47	3626	9340	9230	9160	9050	8980	9195	9015	83	2730	500	6740	10	1	16318522	1501	4.74	0.43	12	0.10	1939.00	21592.00	9600	20230920	-4.17	7100	20231024	29.58	9430	-2.44	20240516	7990	15.14	20240126	9600	-4.17	20230920	7100	29.58	20231024	1.97	N	037460	500	83 억	565901	N	N	804	N	N
53	20240523	130421	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9160	40	2	0.44	134001600	14701	55.47	9120	9170	9050	11850	6390	9120	9115.14	3.47	3544	9340	9230	9160	9050	8980	9195	9015	83	2730	500	6740	10	1	16318522	1495	4.72	0.42	12	0.09	1939.00	21592.00	9600	20230920	-4.58	7100	20231024	29.01	9430	-2.86	20240516	7990	14.64	20240126	9600	-4.58	20230920	7100	29.01	20231024	1.97	N	037460	500	83 억	565901	N	N	804	N	N
54	20240523	120418	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9150	30	2	0.33	97826020	10745	40.54	9120	9170	9050	11850	6390	9120	9104.33	3.47	2018	9340	9230	9160	9050	8980	9195	9015	83	2730	500	6740	10	1	16318522	1493	4.72	0.42	12	0.07	1939.00	21592.00	9600	20230920	-4.69	7100	20231024	28.87	9430	-2.97	20240516	7990	14.52	20240126	9600	-4.69	20230920	7100	28.87	20231024	1.97	N	037460	500	83 억	565901	N	N	804	N	N
55	20240523	110418	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9140	20	2	0.22	84364060	9272	34.99	9120	9160	9050	11850	6390	9120	9098.80	3.47	1501	9340	9230	9160	9050	8980	9195	9015	83	2730	500	6740	10	1	16318522	1492	4.71	0.42	12	0.06	1939.00	21592.00	9600	20230920	-4.79	7100	20231024	28.73	9430	-3.08	20240516	7990	14.39	20240126	9600	-4.79	20230920	7100	28.73	20231024	1.97	N	037460	500	83 억	565901	N	N	804	N	N
56	20240523	100419	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9120	0	3	0.00	48778020	5372	20.27	9120	9160	9050	11850	6390	9120	9080.05	3.47	454	9340	9230	9160	9050	8980	9195	9015	83	2730	500	6740	10	1	16318522	1488	4.70	0.42	12	0.03	1939.00	21592.00	9600	20230920	-5.00	7100	20231024	28.45	9430	-3.29	20240516	7990	14.14	20240126	9600	-5.00	20230920	7100	28.45	20231024	1.97	N	037460	500	83 억	565901	N	N	804	N	N
57	20240523	090422	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9160	40	2	0.44	2017110	221	0.83	9120	9160	9110	11850	6390	9120	9127.19	3.47	-169	9340	9230	9160	9050	8980	9195	9015	83	2730	500	6740	10	1	16318522	1495	4.72	0.42	12	0.00	1939.00	21592.00	9600	20230920	-4.58	7100	20231024	29.01	9430	-2.86	20240516	7990	14.64	20240126	9600	-4.58	20230920	7100	29.01	20231024	1.97	N	037460	500	83 억	565901	N	N	804	N	N
58	20240522	160415	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9120	-180	5	-1.94	242533490	26500	105.06	9260	9270	9090	12090	6510	9300	9152.36	3.52	-9499	9400	9350	9280	9230	9160	9375	9255	83	2790	500	6880	10	1	16318522	1488	4.70	0.42	12	0.16	1939.00	21592.00	9600	20230920	-5.00	7100	20231024	28.45	9430	-3.29	20240516	7990	14.14	20240126	9600	-5.00	20230920	7100	28.45	20231024	1.94	N	037460	500	83 억	575147	N	N	804	N	N
59	20240522	150418	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9180	-120	5	-1.29	228001140	24907	98.74	9260	9270	9090	12090	6510	9300	9154.10	3.52	-8958	9400	9350	9280	9230	9160	9375	9255	83	2790	500	6880	10	1	16318522	1498	4.73	0.43	12	0.15	1939.00	21592.00	9600	20230920	-4.38	7100	20231024	29.30	9430	-2.65	20240516	7990	14.89	20240126	9600	-4.38	20230920	7100	29.30	20231024	1.94	N	037460	500	83 억	575147	N	N	286	N	N
60	20240522	140419	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9170	-130	5	-1.40	202537280	22118	87.69	9260	9270	9090	12090	6510	9300	9157.12	3.52	-7886	9400	9350	9280	9230	9160	9375	9255	83	2790	500	6880	10	1	16318522	1496	4.73	0.42	12	0.14	1939.00	21592.00	9600	20230920	-4.48	7100	20231024	29.15	9430	-2.76	20240516	7990	14.77	20240126	9600	-4.48	20230920	7100	29.15	20231024	1.94	N	037460	500	83 억	575147	N	N	286	N	N
61	20240522	130416	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9120	-180	5	-1.94	189951810	20740	82.22	9260	9270	9090	12090	6510	9300	9158.72	3.52	-7274	9400	9350	9280	9230	9160	9375	9255	83	2790	500	6880	10	1	16318522	1488	4.70	0.42	12	0.13	1939.00	21592.00	9600	20230920	-5.00	7100	20231024	28.45	9430	-3.29	20240516	7990	14.14	20240126	9600	-5.00	20230920	7100	28.45	20231024	1.94	N	037460	500	83 억	575147	N	N	286	N	N
62	20240522	120417	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9140	-160	5	-1.72	132553510	14440	57.25	9260	9270	9110	12090	6510	9300	9179.61	3.52	-3436	9400	9350	9280	9230	9160	9375	9255	83	2790	500	6880	10	1	16318522	1492	4.71	0.42	12	0.09	1939.00	21592.00	9600	20230920	-4.79	7100	20231024	28.73	9430	-3.08	20240516	7990	14.39	20240126	9600	-4.79	20230920	7100	28.73	20231024	1.94	N	037460	500	83 억	575147	N	N	286	N	N
63	20240522	110418	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9180	-120	5	-1.29	106962760	11641	46.15	9260	9270	9120	12090	6510	9300	9188.45	3.52	-3384	9400	9350	9280	9230	9160	9375	9255	83	2790	500	6880	10	1	16318522	1498	4.73	0.43	12	0.07	1939.00	21592.00	9600	20230920	-4.38	7100	20231024	29.30	9430	-2.65	20240516	7990	14.89	20240126	9600	-4.38	20230920	7100	29.30	20231024	1.94	N	037460	500	83 억	575147	N	N	286	N	N
64	20240522	100418	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9220	-80	5	-0.86	59132600	6425	25.47	9260	9270	9170	12090	6510	9300	9203.52	3.52	-1966	9400	9350	9280	9230	9160	9375	9255	83	2790	500	6880	10	1	16318522	1505	4.76	0.43	12	0.04	1939.00	21592.00	9600	20230920	-3.96	7100	20231024	29.86	9430	-2.23	20240516	7990	15.39	20240126	9600	-3.96	20230920	7100	29.86	20231024	1.94	N	037460	500	83 억	575147	N	N	286	N	N
65	20240522	090417	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9230	-70	5	-0.75	4152690	449	1.78	9260	9270	9230	12090	6510	9300	9248.75	3.52	-342	9400	9350	9280	9230	9160	9375	9255	83	2790	500	6880	10	1	16318522	1506	4.76	0.43	12	0.00	1939.00	21592.00	9600	20230920	-3.85	7100	20231024	30.00	9430	-2.12	20240516	7990	15.52	20240126	9600	-3.85	20230920	7100	30.00	20231024	1.94	N	037460	500	83 억	575147	N	N	286	N	N
66	20240521	160413	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9300	60	2	0.65	230412170	24820	80.64	9240	9330	9210	12010	6470	9240	9283.33	3.53	-872	9446	9342	9266	9162	9086	9305	9125	83	2770	500	6830	10	1	16318522	1518	4.80	0.43	12	0.15	1939.00	21592.00	9600	20230920	-3.12	7100	20231024	30.99	9430	-1.38	20240516	7990	16.40	20240126	9600	-3.12	20230920	7100	30.99	20231024	1.91	N	037460	500	83 억	575965	N	N	286	N	N
67	20240521	150417	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9290	50	2	0.54	207838230	22388	72.74	9240	9330	9210	12010	6470	9240	9283.47	3.53	-676	9446	9342	9266	9162	9086	9305	9125	83	2770	500	6830	10	1	16318522	1516	4.79	0.43	12	0.14	1939.00	21592.00	9600	20230920	-3.23	7100	20231024	30.85	9430	-1.48	20240516	7990	16.27	20240126	9600	-3.23	20230920	7100	30.85	20231024	1.91	N	037460	500	83 억	575965	N	N	88	N	N
68	20240521	140417	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9270	30	2	0.32	184620750	19886	64.61	9240	9330	9210	12010	6470	9240	9283.96	3.53	-1244	9446	9342	9266	9162	9086	9305	9125	83	2770	500	6830	10	1	16318522	1513	4.78	0.43	12	0.12	1939.00	21592.00	9600	20230920	-3.44	7100	20231024	30.56	9430	-1.70	20240516	7990	16.02	20240126	9600	-3.44	20230920	7100	30.56	20231024	1.91	N	037460	500	83 억	575965	N	N	88	N	N
69	20240521	130417	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9280	40	2	0.43	154696890	16672	54.17	9240	9320	9210	12010	6470	9240	9278.84	3.53	-1192	9446	9342	9266	9162	9086	9305	9125	83	2770	500	6830	10	1	16318522	1514	4.79	0.43	12	0.10	1939.00	21592.00	9600	20230920	-3.33	7100	20231024	30.70	9430	-1.59	20240516	7990	16.15	20240126	9600	-3.33	20230920	7100	30.70	20231024	1.91	N	037460	500	83 억	575965	N	N	88	N	N
70	20240521	120417	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9260	20	2	0.22	114917870	12389	40.25	9240	9320	9210	12010	6470	9240	9275.80	3.53	-2878	9446	9342	9266	9162	9086	9305	9125	83	2770	500	6830	10	1	16318522	1511	4.78	0.43	12	0.08	1939.00	21592.00	9600	20230920	-3.54	7100	20231024	30.42	9430	-1.80	20240516	7990	15.89	20240126	9600	-3.54	20230920	7100	30.42	20231024	1.91	N	037460	500	83 억	575965	N	N	88	N	N
71	20240521	110418	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9260	20	2	0.22	95323510	10275	33.39	9240	9320	9210	12010	6470	9240	9277.23	3.53	-2184	9446	9342	9266	9162	9086	9305	9125	83	2770	500	6830	10	1	16318522	1511	4.78	0.43	12	0.06	1939.00	21592.00	9600	20230920	-3.54	7100	20231024	30.42	9430	-1.80	20240516	7990	15.89	20240126	9600	-3.54	20230920	7100	30.42	20231024	1.91	N	037460	500	83 억	575965	N	N	88	N	N
72	20240521	100417	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9310	70	2	0.76	53819140	5808	18.87	9240	9320	9210	12010	6470	9240	9266.38	3.53	-844	9446	9342	9266	9162	9086	9305	9125	83	2770	500	6830	10	1	16318522	1519	4.80	0.43	12	0.04	1939.00	21592.00	9600	20230920	-3.02	7100	20231024	31.13	9430	-1.27	20240516	7990	16.52	20240126	9600	-3.02	20230920	7100	31.13	20231024	1.91	N	037460	500	83 억	575965	N	N	88	N	N
73	20240521	090415	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9320	80	2	0.87	1131710	122	0.40	9240	9320	9240	12010	6470	9240	9276.31	3.53	-43	9446	9342	9266	9162	9086	9305	9125	83	2770	500	6830	10	1	16318522	1521	4.81	0.43	12	0.00	1939.00	21592.00	9600	20230920	-2.92	7100	20231024	31.27	9430	-1.17	20240516	7990	16.65	20240126	9600	-2.92	20230920	7100	31.27	20231024	1.91	N	037460	500	83 억	575965	N	N	88	N	N
74	20240517	160418	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9220	-140	5	-1.50	360451650	38888	34.32	9360	9360	9190	12160	6560	9360	9268.97	3.59	-8337	9640	9500	9290	9150	8940	9570	9220	83	2800	500	6920	10	1	16318522	1505	4.76	0.43	12	0.24	1939.00	21592.00	9600	20230920	-3.96	7100	20231024	29.86	9430	-2.23	20240516	7990	15.39	20240126	9600	-3.96	20230920	7100	29.86	20231024	1.81	N	037460	500	83 억	585784	N	N	152	N	N
75	20240517	150420	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9250	-110	5	-1.18	338105080	36467	32.18	9360	9360	9190	12160	6560	9360	9271.54	3.59	-7758	9640	9500	9290	9150	8940	9570	9220	83	2800	500	6920	10	1	16318522	1509	4.77	0.43	12	0.22	1939.00	21592.00	9600	20230920	-3.65	7100	20231024	30.28	9430	-1.91	20240516	7990	15.77	20240126	9600	-3.65	20230920	7100	30.28	20231024	1.81	N	037460	500	83 억	585784	N	N	1053	N	N
76	20240517	140413	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9270	-90	5	-0.96	326779160	35243	31.10	9360	9360	9190	12160	6560	9360	9272.17	3.59	-7283	9640	9500	9290	9150	8940	9570	9220	83	2800	500	6920	10	1	16318522	1513	4.78	0.43	12	0.22	1939.00	21592.00	9600	20230920	-3.44	7100	20231024	30.56	9430	-1.70	20240516	7990	16.02	20240126	9600	-3.44	20230920	7100	30.56	20231024	1.81	N	037460	500	83 억	585784	N	N	1053	N	N
77	20240517	130412	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9230	-130	5	-1.39	307000640	33107	29.22	9360	9360	9190	12160	6560	9360	9272.98	3.59	-7662	9640	9500	9290	9150	8940	9570	9220	83	2800	500	6920	10	1	16318522	1506	4.76	0.43	12	0.20	1939.00	21592.00	9600	20230920	-3.85	7100	20231024	30.00	9430	-2.12	20240516	7990	15.52	20240126	9600	-3.85	20230920	7100	30.00	20231024	1.81	N	037460	500	83 억	585784	N	N	1053	N	N
78	20240517	120413	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9220	-140	5	-1.50	273217970	29437	25.98	9360	9360	9190	12160	6560	9360	9281.45	3.59	-7605	9640	9500	9290	9150	8940	9570	9220	83	2800	500	6920	10	1	16318522	1505	4.76	0.43	12	0.18	1939.00	21592.00	9600	20230920	-3.96	7100	20231024	29.86	9430	-2.23	20240516	7990	15.39	20240126	9600	-3.96	20230920	7100	29.86	20231024	1.81	N	037460	500	83 억	585784	N	N	1053	N	N
79	20240517	110411	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9230	-130	5	-1.39	215225200	23142	20.42	9360	9360	9220	12160	6560	9360	9300.20	3.59	-6422	9640	9500	9290	9150	8940	9570	9220	83	2800	500	6920	10	1	16318522	1506	4.76	0.43	12	0.14	1939.00	21592.00	9600	20230920	-3.85	7100	20231024	30.00	9430	-2.12	20240516	7990	15.52	20240126	9600	-3.85	20230920	7100	30.00	20231024	1.81	N	037460	500	83 억	585784	N	N	1053	N	N
80	20240517	100409	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9340	-20	5	-0.21	122114770	13112	11.57	9360	9360	9270	12160	6560	9360	9313.21	3.59	-3431	9640	9500	9290	9150	8940	9570	9220	83	2800	500	6920	10	1	16318522	1524	4.82	0.43	12	0.08	1939.00	21592.00	9600	20230920	-2.71	7100	20231024	31.55	9430	-0.95	20240516	7990	16.90	20240126	9600	-2.71	20230920	7100	31.55	20231024	1.81	N	037460	500	83 억	585784	N	N	1053	N	N
81	20240517	090412	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9300	-60	5	-0.64	3697250	396	0.35	9360	9360	9300	12160	6560	9360	9336.49	3.59	36	9640	9500	9290	9150	8940	9570	9220	83	2800	500	6920	10	1	16318522	1518	4.80	0.43	12	0.00	1939.00	21592.00	9600	20230920	-3.12	7100	20231024	30.99	9430	-1.38	20240516	7990	16.40	20240126	9600	-3.12	20230920	7100	30.99	20231024	1.81	N	037460	500	83 억	585784	N	N	1053	N	N
82	20240516	160410	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9360	420	2	4.70	1045645200	112172	408.09	9160	9430	9080	11620	6260	8940	9321.73	3.43	27738	9020	8980	8920	8880	8820	9000	8900	83	2680	500	6610	10	1	16318522	1527	4.83	0.43	12	0.69	1939.00	21592.00	9600	20230920	-2.50	7100	20231024	31.83	9430	-0.74	20240516	7990	17.15	20240126	9600	-2.50	20230920	7100	31.83	20231024	1.80	N	037460	500	83 억	559904	N	N	1053	N	N
83	20240516	150409	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9350	410	2	4.59	1005927800	107925	392.64	9160	9430	9080	11620	6260	8940	9320.62	3.43	26913	9020	8980	8920	8880	8820	9000	8900	83	2680	500	6610	10	1	16318522	1526	4.82	0.43	12	0.66	1939.00	21592.00	9600	20230920	-2.60	7100	20231024	31.69	9430	-0.85	20240516	7990	17.02	20240126	9600	-2.60	20230920	7100	31.69	20231024	1.80	N	037460	500	83 억	559904	N	N	104	N	N
84	20240516	140412	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9340	400	2	4.47	959033070	102900	374.36	9160	9430	9080	11620	6260	8940	9320.05	3.43	25414	9020	8980	8920	8880	8820	9000	8900	83	2680	500	6610	10	1	16318522	1524	4.82	0.43	12	0.63	1939.00	21592.00	9600	20230920	-2.71	7100	20231024	31.55	9430	-0.95	20240516	7990	16.90	20240126	9600	-2.71	20230920	7100	31.55	20231024	1.80	N	037460	500	83 억	559904	N	N	104	N	N
85	20240516	130412	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9330	390	2	4.36	888789390	95368	346.96	9160	9430	9080	11620	6260	8940	9319.58	3.43	22631	9020	8980	8920	8880	8820	9000	8900	83	2680	500	6610	10	1	16318522	1523	4.81	0.43	12	0.58	1939.00	21592.00	9600	20230920	-2.81	7100	20231024	31.41	9430	-1.06	20240516	7990	16.77	20240126	9600	-2.81	20230920	7100	31.41	20231024	1.80	N	037460	500	83 억	559904	N	N	104	N	N
86	20240516	120409	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9310	370	2	4.14	849482230	91149	331.61	9160	9430	9080	11620	6260	8940	9319.71	3.43	21832	9020	8980	8920	8880	8820	9000	8900	83	2680	500	6610	10	1	16318522	1519	4.80	0.43	12	0.56	1939.00	21592.00	9600	20230920	-3.02	7100	20231024	31.13	9430	-1.27	20240516	7990	16.52	20240126	9600	-3.02	20230920	7100	31.13	20231024	1.80	N	037460	500	83 억	559904	N	N	104	N	N
87	20240516	110409	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9340	400	2	4.47	749393810	80437	292.64	9160	9430	9080	11620	6260	8940	9316.53	3.43	22010	9020	8980	8920	8880	8820	9000	8900	83	2680	500	6610	10	1	16318522	1524	4.82	0.43	12	0.49	1939.00	21592.00	9600	20230920	-2.71	7100	20231024	31.55	9430	-0.95	20240516	7990	16.90	20240126	9600	-2.71	20230920	7100	31.55	20231024	1.80	N	037460	500	83 억	559904	N	N	104	N	N
88	20240516	100410	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9350	410	2	4.59	617661250	66301	241.21	9160	9430	9080	11620	6260	8940	9316.02	3.43	20443	9020	8980	8920	8880	8820	9000	8900	83	2680	500	6610	10	1	16318522	1526	4.82	0.43	12	0.41	1939.00	21592.00	9600	20230920	-2.60	7100	20231024	31.69	9430	-0.85	20240516	7990	17.02	20240126	9600	-2.60	20230920	7100	31.69	20231024	1.80	N	037460	500	83 억	559904	N	N	104	N	N
89	20240516	090409	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9170	230	2	2.57	64160460	7000	25.47	9160	9190	9080	11620	6260	8940	9165.78	3.43	-1076	9020	8980	8920	8880	8820	9000	8900	83	2680	500	6610	10	1	16318522	1496	4.73	0.42	12	0.04	1939.00	21592.00	9600	20230920	-4.48	7100	20231024	29.15	9320	-1.61	20240507	7990	14.77	20240126	9600	-4.48	20230920	7100	29.15	20231024	1.80	N	037460	500	83 억	559904	N	N	104	N	N
90	20240514	160413	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8940	40	2	0.45	232486490	26085	30.78	8890	8960	8860	11570	6230	8900	8912.65	3.43	85	9226	9062	8906	8742	8586	8985	8665	83	2670	500	6580	10	1	16318522	1459	4.61	0.41	12	0.16	1939.00	21592.00	9600	20230920	-6.88	7100	20231024	25.92	9320	-4.08	20240507	7990	11.89	20240126	9600	-6.88	20230920	7100	25.92	20231024	1.81	N	037460	500	83 억	559793	N	N	104	N	N
91	20240514	150415	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8920	20	2	0.22	217929090	24454	28.85	8890	8960	8860	11570	6230	8900	8911.80	3.43	-729	9226	9062	8906	8742	8586	8985	8665	83	2670	500	6580	10	1	16318522	1456	4.60	0.41	12	0.15	1939.00	21592.00	9600	20230920	-7.08	7100	20231024	25.63	9320	-4.29	20240507	7990	11.64	20240126	9600	-7.08	20230920	7100	25.63	20231024	1.81	N	037460	500	83 억	559793	N	N	30	N	N
92	20240514	140414	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8900	0	3	0.00	172171100	19324	22.80	8890	8960	8860	11570	6230	8900	8909.70	3.43	-2320	9226	9062	8906	8742	8586	8985	8665	83	2670	500	6580	10	1	16318522	1452	4.59	0.41	12	0.12	1939.00	21592.00	9600	20230920	-7.29	7100	20231024	25.35	9320	-4.51	20240507	7990	11.39	20240126	9600	-7.29	20230920	7100	25.35	20231024	1.81	N	037460	500	83 억	559793	N	N	30	N	N
93	20240514	130414	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8910	10	2	0.11	154902140	17384	20.51	8890	8960	8860	11570	6230	8900	8910.62	3.43	-2678	9226	9062	8906	8742	8586	8985	8665	83	2670	500	6580	10	1	16318522	1454	4.60	0.41	12	0.11	1939.00	21592.00	9600	20230920	-7.19	7100	20231024	25.49	9320	-4.40	20240507	7990	11.51	20240126	9600	-7.19	20230920	7100	25.49	20231024	1.81	N	037460	500	83 억	559793	N	N	30	N	N
94	20240514	120413	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8910	10	2	0.11	145029690	16275	19.20	8890	8960	8860	11570	6230	8900	8911.19	3.43	-2920	9226	9062	8906	8742	8586	8985	8665	83	2670	500	6580	10	1	16318522	1454	4.60	0.41	12	0.10	1939.00	21592.00	9600	20230920	-7.19	7100	20231024	25.49	9320	-4.40	20240507	7990	11.51	20240126	9600	-7.19	20230920	7100	25.49	20231024	1.81	N	037460	500	83 억	559793	N	N	30	N	N
95	20240514	110413	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8900	0	3	0.00	70680140	7949	9.38	8890	8960	8860	11570	6230	8900	8891.70	3.43	-492	9226	9062	8906	8742	8586	8985	8665	83	2670	500	6580	10	1	16318522	1452	4.59	0.41	12	0.05	1939.00	21592.00	9600	20230920	-7.29	7100	20231024	25.35	9320	-4.51	20240507	7990	11.39	20240126	9600	-7.29	20230920	7100	25.35	20231024	1.81	N	037460	500	83 억	559793	N	N	30	N	N
96	20240514	100413	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8910	10	2	0.11	50040190	5629	6.64	8890	8960	8860	11570	6230	8900	8889.71	3.43	872	9226	9062	8906	8742	8586	8985	8665	83	2670	500	6580	10	1	16318522	1454	4.60	0.41	12	0.03	1939.00	21592.00	9600	20230920	-7.19	7100	20231024	25.49	9320	-4.40	20240507	7990	11.51	20240126	9600	-7.19	20230920	7100	25.49	20231024	1.81	N	037460	500	83 억	559793	N	N	30	N	N
97	20240514	090413	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8880	-20	5	-0.22	14511570	1635	1.93	8890	8890	8860	11570	6230	8900	8875.58	3.43	503	9226	9062	8906	8742	8586	8985	8665	83	2670	500	6580	10	1	16318522	1449	4.58	0.41	12	0.01	1939.00	21592.00	9600	20230920	-7.50	7100	20231024	25.07	9320	-4.72	20240507	7990	11.14	20240126	9600	-7.50	20230920	7100	25.07	20231024	1.81	N	037460	500	83 억	559793	N	N	30	N	N
98	20240513	160413	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8900	-100	5	-1.11	748802850	84703	474.69	9070	9070	8750	11700	6300	9000	8840.33	3.25	28432	9146	9072	9006	8932	8866	9040	8900	83	2700	500	6660	10	1	16318522	1452	4.59	0.41	12	0.52	1939.00	21592.00	9600	20230920	-7.29	7100	20231024	25.35	9320	-4.51	20240507	7990	11.39	20240126	9600	-7.29	20230920	7100	25.35	20231024	1.80	N	037460	500	83 억	531132	N	N	30	N	N
99	20240513	150415	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8850	-150	5	-1.67	734813990	83125	465.84	9070	9070	8750	11700	6300	9000	8839.87	3.25	28348	9146	9072	9006	8932	8866	9040	8900	83	2700	500	6660	10	1	16318522	1444	4.56	0.41	12	0.51	1939.00	21592.00	9600	20230920	-7.81	7100	20231024	24.65	9320	-5.04	20240507	7990	10.76	20240126	9600	-7.81	20230920	7100	24.65	20231024	1.80	N	037460	500	83 억	531132	N	N	81	N	N
100	20240513	140413	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8840	-160	5	-1.78	707281510	80013	448.40	9070	9070	8750	11700	6300	9000	8839.58	3.25	29330	9146	9072	9006	8932	8866	9040	8900	83	2700	500	6660	10	1	16318522	1443	4.56	0.41	12	0.49	1939.00	21592.00	9600	20230920	-7.92	7100	20231024	24.51	9320	-5.15	20240507	7990	10.64	20240126	9600	-7.92	20230920	7100	24.51	20231024	1.80	N	037460	500	83 억	531132	N	N	81	N	N
101	20240513	130412	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8840	-160	5	-1.78	652201750	73768	413.41	9070	9070	8750	11700	6300	9000	8841.26	3.25	29194	9146	9072	9006	8932	8866	9040	8900	83	2700	500	6660	10	1	16318522	1443	4.56	0.41	12	0.45	1939.00	21592.00	9600	20230920	-7.92	7100	20231024	24.51	9320	-5.15	20240507	7990	10.64	20240126	9600	-7.92	20230920	7100	24.51	20231024	1.80	N	037460	500	83 억	531132	N	N	81	N	N
102	20240513	120414	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8850	-150	5	-1.67	642877460	72714	407.50	9070	9070	8750	11700	6300	9000	8841.18	3.25	29877	9146	9072	9006	8932	8866	9040	8900	83	2700	500	6660	10	1	16318522	1444	4.56	0.41	12	0.45	1939.00	21592.00	9600	20230920	-7.81	7100	20231024	24.65	9320	-5.04	20240507	7990	10.76	20240126	9600	-7.81	20230920	7100	24.65	20231024	1.80	N	037460	500	83 억	531132	N	N	81	N	N
103	20240513	110412	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8890	-110	5	-1.22	171978930	19245	107.85	9070	9070	8870	11700	6300	9000	8936.29	3.25	58	9146	9072	9006	8932	8866	9040	8900	83	2700	500	6660	10	1	16318522	1451	4.58	0.41	12	0.12	1939.00	21592.00	9600	20230920	-7.40	7100	20231024	25.21	9320	-4.61	20240507	7990	11.26	20240126	9600	-7.40	20230920	7100	25.21	20231024	1.80	N	037460	500	83 억	531132	N	N	81	N	N
104	20240513	100414	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8960	-40	5	-0.44	75905940	8456	47.39	9070	9070	8950	11700	6300	9000	8976.58	3.25	-1877	9146	9072	9006	8932	8866	9040	8900	83	2700	500	6660	10	1	16318522	1462	4.62	0.41	12	0.05	1939.00	21592.00	9600	20230920	-6.67	7100	20231024	26.20	9320	-3.86	20240507	7990	12.14	20240126	9600	-6.67	20230920	7100	26.20	20231024	1.80	N	037460	500	83 억	531132	N	N	81	N	N
105	20240513	090414	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9040	40	2	0.44	4678460	518	2.90	9070	9070	9000	11700	6300	9000	9031.78	3.25	-179	9146	9072	9006	8932	8866	9040	8900	83	2700	500	6660	10	1	16318522	1475	4.66	0.42	12	0.00	1939.00	21592.00	9600	20230920	-5.83	7100	20231024	27.32	9320	-3.00	20240507	7990	13.14	20240126	9600	-5.83	20230920	7100	27.32	20231024	1.80	N	037460	500	83 억	531132	N	N	81	N	N
106	20240510	160402	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9000	-30	5	-0.33	159956690	17740	51.75	9030	9080	8940	11730	6330	9030	9016.77	3.24	1824	9416	9222	9106	8912	8796	9165	8855	83	2700	500	6680	10	1	16318522	1469	4.64	0.42	12	0.11	1939.00	21592.00	9600	20230920	-6.25	7100	20231024	26.76	9320	-3.43	20240507	7990	12.64	20240126	9600	-6.25	20230920	7100	26.76	20231024	1.80	N	037460	500	83 억	529308	N	N	81	N	N
107	20240510	150405	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9030	0	3	0.00	145174110	16098	46.96	9030	9080	8940	11730	6330	9030	9018.15	3.24	1603	9416	9222	9106	8912	8796	9165	8855	83	2700	500	6680	10	1	16318522	1474	4.66	0.42	12	0.10	1939.00	21592.00	9600	20230920	-5.94	7100	20231024	27.18	9320	-3.11	20240507	7990	13.02	20240126	9600	-5.94	20230920	7100	27.18	20231024	1.80	N	037460	500	83 억	529308	N	N	176	N	N
108	20240510	140405	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9030	0	3	0.00	124173240	13772	40.17	9030	9080	8940	11730	6330	9030	9016.35	3.24	1868	9416	9222	9106	8912	8796	9165	8855	83	2700	500	6680	10	1	16318522	1474	4.66	0.42	12	0.08	1939.00	21592.00	9600	20230920	-5.94	7100	20231024	27.18	9320	-3.11	20240507	7990	13.02	20240126	9600	-5.94	20230920	7100	27.18	20231024	1.80	N	037460	500	83 억	529308	N	N	176	N	N
109	20240510	130402	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9030	0	3	0.00	108310230	12016	35.05	9030	9080	8940	11730	6330	9030	9013.83	3.24	1694	9416	9222	9106	8912	8796	9165	8855	83	2700	500	6680	10	1	16318522	1474	4.66	0.42	12	0.07	1939.00	21592.00	9600	20230920	-5.94	7100	20231024	27.18	9320	-3.11	20240507	7990	13.02	20240126	9600	-5.94	20230920	7100	27.18	20231024	1.80	N	037460	500	83 억	529308	N	N	176	N	N
110	20240510	120401	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9030	0	3	0.00	102041180	11321	33.02	9030	9080	8940	11730	6330	9030	9013.44	3.24	1765	9416	9222	9106	8912	8796	9165	8855	83	2700	500	6680	10	1	16318522	1474	4.66	0.42	12	0.07	1939.00	21592.00	9600	20230920	-5.94	7100	20231024	27.18	9320	-3.11	20240507	7990	13.02	20240126	9600	-5.94	20230920	7100	27.18	20231024	1.80	N	037460	500	83 억	529308	N	N	176	N	N
111	20240510	110403	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9030	0	3	0.00	95668560	10615	30.96	9030	9080	8940	11730	6330	9030	9012.58	3.24	1700	9416	9222	9106	8912	8796	9165	8855	83	2700	500	6680	10	1	16318522	1474	4.66	0.42	12	0.07	1939.00	21592.00	9600	20230920	-5.94	7100	20231024	27.18	9320	-3.11	20240507	7990	13.02	20240126	9600	-5.94	20230920	7100	27.18	20231024	1.80	N	037460	500	83 억	529308	N	N	176	N	N
112	20240510	100403	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9030	0	3	0.00	69149330	7683	22.41	9030	9080	8940	11730	6330	9030	9000.30	3.24	782	9416	9222	9106	8912	8796	9165	8855	83	2700	500	6680	10	1	16318522	1474	4.66	0.42	12	0.05	1939.00	21592.00	9600	20230920	-5.94	7100	20231024	27.18	9320	-3.11	20240507	7990	13.02	20240126	9600	-5.94	20230920	7100	27.18	20231024	1.80	N	037460	500	83 억	529308	N	N	176	N	N
113	20240510	090403	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9030	0	3	0.00	3847530	426	1.24	9030	9040	9010	11730	6330	9030	9031.76	3.24	-22	9416	9222	9106	8912	8796	9165	8855	83	2700	500	6680	10	1	16318522	1474	4.66	0.42	12	0.00	1939.00	21592.00	9600	20230920	-5.94	7100	20231024	27.18	9320	-3.11	20240507	7990	13.02	20240126	9600	-5.94	20230920	7100	27.18	20231024	1.80	N	037460	500	83 억	529308	N	N	176	N	N
114	20240509	160409	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9030	-220	5	-2.38	311352590	34271	157.21	9300	9300	8990	12020	6480	9250	9085.02	3.27	-4726	9350	9300	9250	9200	9150	9275	9175	83	2770	500	6840	10	1	16318522	1474	4.66	0.42	12	0.21	1939.00	21592.00	9600	20230920	-5.94	7100	20231024	27.18	9320	-3.11	20240507	7990	13.02	20240126	9600	-5.94	20230920	7100	27.18	20231024	1.78	N	037460	500	83 억	534038	N	N	176	N	N
115	20240509	150411	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9050	-200	5	-2.16	285723150	31435	144.20	9300	9300	8990	12020	6480	9250	9089.33	3.27	-3766	9350	9300	9250	9200	9150	9275	9175	83	2770	500	6840	10	1	16318522	1477	4.67	0.42	12	0.19	1939.00	21592.00	9600	20230920	-5.73	7100	20231024	27.46	9320	-2.90	20240507	7990	13.27	20240126	9600	-5.73	20230920	7100	27.46	20231024	1.78	N	037460	500	83 억	534038	N	N	373	N	N
116	20240509	140404	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9010	-240	5	-2.59	244321900	26846	123.15	9300	9300	8990	12020	6480	9250	9100.87	3.27	-2723	9350	9300	9250	9200	9150	9275	9175	83	2770	500	6840	10	1	16318522	1470	4.65	0.42	12	0.16	1939.00	21592.00	9600	20230920	-6.15	7100	20231024	26.90	9320	-3.33	20240507	7990	12.77	20240126	9600	-6.15	20230920	7100	26.90	20231024	1.78	N	037460	500	83 억	534038	N	N	373	N	N
117	20240509	130405	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9020	-230	5	-2.49	209662170	23005	105.53	9300	9300	8990	12020	6480	9250	9113.77	3.27	-2068	9350	9300	9250	9200	9150	9275	9175	83	2770	500	6840	10	1	16318522	1472	4.65	0.42	12	0.14	1939.00	21592.00	9600	20230920	-6.04	7100	20231024	27.04	9320	-3.22	20240507	7990	12.89	20240126	9600	-6.04	20230920	7100	27.04	20231024	1.78	N	037460	500	83 억	534038	N	N	373	N	N
118	20240509	120404	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9130	-120	5	-1.30	114726430	12514	57.41	9300	9300	9110	12020	6480	9250	9167.85	3.27	-552	9350	9300	9250	9200	9150	9275	9175	83	2770	500	6840	10	1	16318522	1490	4.71	0.42	12	0.08	1939.00	21592.00	9600	20230920	-4.90	7100	20231024	28.59	9320	-2.04	20240507	7990	14.27	20240126	9600	-4.90	20230920	7100	28.59	20231024	1.78	N	037460	500	83 억	534038	N	N	373	N	N
119	20240509	110356	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9130	-120	5	-1.30	89920930	9794	44.93	9300	9300	9110	12020	6480	9250	9181.23	3.27	179	9350	9300	9250	9200	9150	9275	9175	83	2770	500	6840	10	1	16318522	1490	4.71	0.42	12	0.06	1939.00	21592.00	9600	20230920	-4.90	7100	20231024	28.59	9320	-2.04	20240507	7990	14.27	20240126	9600	-4.90	20230920	7100	28.59	20231024	1.78	N	037460	500	83 억	534038	N	N	373	N	N
120	20240509	100359	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9190	-60	5	-0.65	56633960	6150	28.21	9300	9300	9180	12020	6480	9250	9208.77	3.27	165	9350	9300	9250	9200	9150	9275	9175	83	2770	500	6840	10	1	16318522	1500	4.74	0.43	12	0.04	1939.00	21592.00	9600	20230920	-4.27	7100	20231024	29.44	9320	-1.39	20240507	7990	15.02	20240126	9600	-4.27	20230920	7100	29.44	20231024	1.78	N	037460	500	83 억	534038	N	N	373	N	N
121	20240509	090357	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9290	40	2	0.43	4433840	479	2.20	9300	9300	9250	12020	6480	9250	9256.45	3.27	383	9350	9300	9250	9200	9150	9275	9175	83	2770	500	6840	10	1	16318522	1516	4.79	0.43	12	0.00	1939.00	21592.00	9600	20230920	-3.23	7100	20231024	30.85	9320	-0.32	20240507	7990	16.27	20240126	9600	-3.23	20230920	7100	30.85	20231024	1.78	N	037460	500	83 억	534038	N	N	373	N	N
122	20240508	160357	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9250	-50	5	-0.54	200608910	21721	49.39	9300	9300	9200	12090	6510	9300	9235.03	3.25	2414	9453	9376	9243	9166	9033	9415	9205	83	2790	500	6880	10	1	16318522	1509	4.77	0.43	12	0.13	1939.00	21592.00	9600	20230920	-3.65	7100	20231024	30.28	9320	-0.75	20240507	7990	15.77	20240126	9600	-3.65	20230920	7100	30.28	20231024	1.72	N	037460	500	83 억	530945	N	N	373	N	N
123	20240508	150400	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9240	-60	5	-0.65	189703380	20541	46.71	9300	9300	9200	12090	6510	9300	9234.65	3.25	2484	9453	9376	9243	9166	9033	9415	9205	83	2790	500	6880	10	1	16318522	1508	4.77	0.43	12	0.13	1939.00	21592.00	9600	20230920	-3.75	7100	20231024	30.14	9320	-0.86	20240507	7990	15.64	20240126	9600	-3.75	20230920	7100	30.14	20231024	1.72	N	037460	500	83 억	530945	N	N	578	N	N
124	20240508	140354	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9230	-70	5	-0.75	168225950	18215	41.42	9300	9300	9200	12090	6510	9300	9234.78	3.25	1929	9453	9376	9243	9166	9033	9415	9205	83	2790	500	6880	10	1	16318522	1506	4.76	0.43	12	0.11	1939.00	21592.00	9600	20230920	-3.85	7100	20231024	30.00	9320	-0.97	20240507	7990	15.52	20240126	9600	-3.85	20230920	7100	30.00	20231024	1.72	N	037460	500	83 억	530945	N	N	578	N	N
125	20240508	130354	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9240	-60	5	-0.65	155304470	16815	38.24	9300	9300	9200	12090	6510	9300	9235.22	3.25	1545	9453	9376	9243	9166	9033	9415	9205	83	2790	500	6880	10	1	16318522	1508	4.77	0.43	12	0.10	1939.00	21592.00	9600	20230920	-3.75	7100	20231024	30.14	9320	-0.86	20240507	7990	15.64	20240126	9600	-3.75	20230920	7100	30.14	20231024	1.72	N	037460	500	83 억	530945	N	N	578	N	N
126	20240508	120355	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9230	-70	5	-0.75	145421100	15744	35.80	9300	9300	9200	12090	6510	9300	9235.71	3.25	1288	9453	9376	9243	9166	9033	9415	9205	83	2790	500	6880	10	1	16318522	1506	4.76	0.43	12	0.10	1939.00	21592.00	9600	20230920	-3.85	7100	20231024	30.00	9320	-0.97	20240507	7990	15.52	20240126	9600	-3.85	20230920	7100	30.00	20231024	1.72	N	037460	500	83 억	530945	N	N	578	N	N
127	20240508	110430	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9210	-90	5	-0.97	128588180	13918	31.65	9300	9300	9200	12090	6510	9300	9238.00	3.25	992	9453	9376	9243	9166	9033	9415	9205	83	2790	500	6880	10	1	16318522	1503	4.75	0.43	12	0.09	1939.00	21592.00	9600	20230920	-4.06	7100	20231024	29.72	9320	-1.18	20240507	7990	15.27	20240126	9600	-4.06	20230920	7100	29.72	20231024	1.72	N	037460	500	83 억	530945	N	N	578	N	N
128	20240508	100402	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9270	-30	5	-0.32	94658830	10239	23.28	9300	9300	9200	12090	6510	9300	9243.72	3.25	1247	9453	9376	9243	9166	9033	9415	9205	83	2790	500	6880	10	1	16318522	1513	4.78	0.43	12	0.06	1939.00	21592.00	9600	20230920	-3.44	7100	20231024	30.56	9320	-0.54	20240507	7990	16.02	20240126	9600	-3.44	20230920	7100	30.56	20231024	1.72	N	037460	500	83 억	530945	N	N	578	N	N
129	20240508	090358	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9300	0	3	0.00	5196500	559	1.27	9300	9300	9280	12090	6510	9300	9293.51	3.25	-229	9453	9376	9243	9166	9033	9415	9205	83	2790	500	6880	10	1	16318522	1518	4.80	0.43	12	0.00	1939.00	21592.00	9600	20230920	-3.12	7100	20231024	30.99	9320	-0.21	20240507	7990	16.40	20240126	9600	-3.12	20230920	7100	30.99	20231024	1.72	N	037460	500	83 억	530945	N	N	578	N	N
130	20240503	160406	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9140	-20	5	-0.22	247396610	26988	100.33	9170	9230	9090	11900	6420	9160	9166.92	3.17	-3754	9340	9250	9160	9070	8980	9205	9025	83	2740	500	6770	10	1	16318522	1492	4.71	0.42	12	0.17	1939.00	21592.00	9600	20230920	-4.79	7100	20231024	28.73	9280	-1.51	20240430	7990	14.39	20240126	9600	-4.79	20230920	7100	28.73	20231024	1.69	N	037460	500	83 억	516891	N	N	216	N	N
131	20240503	150405	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9160	0	3	0.00	232959500	25409	94.46	9170	9230	9090	11900	6420	9160	9168.39	3.17	-3735	9340	9250	9160	9070	8980	9205	9025	83	2740	500	6770	10	1	16318522	1495	4.72	0.42	12	0.16	1939.00	21592.00	9600	20230920	-4.58	7100	20231024	29.01	9280	-1.29	20240430	7990	14.64	20240126	9600	-4.58	20230920	7100	29.01	20231024	1.69	N	037460	500	83 억	516891	N	N	18	N	N
132	20240503	140406	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9190	30	2	0.33	181165960	19749	73.42	9170	9230	9090	11900	6420	9160	9173.43	3.17	-1040	9340	9250	9160	9070	8980	9205	9025	83	2740	500	6770	10	1	16318522	1500	4.74	0.43	12	0.12	1939.00	21592.00	9600	20230920	-4.27	7100	20231024	29.44	9280	-0.97	20240430	7990	15.02	20240126	9600	-4.27	20230920	7100	29.44	20231024	1.69	N	037460	500	83 억	516891	N	N	18	N	N
133	20240503	130406	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9200	40	2	0.44	166999370	18208	67.69	9170	9230	9090	11900	6420	9160	9171.77	3.17	-1040	9340	9250	9160	9070	8980	9205	9025	83	2740	500	6770	10	1	16318522	1501	4.74	0.43	12	0.11	1939.00	21592.00	9600	20230920	-4.17	7100	20231024	29.58	9280	-0.86	20240430	7990	15.14	20240126	9600	-4.17	20230920	7100	29.58	20231024	1.69	N	037460	500	83 억	516891	N	N	18	N	N
134	20240503	120404	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9160	0	3	0.00	129422700	14120	52.49	9170	9230	9090	11900	6420	9160	9165.92	3.17	-964	9340	9250	9160	9070	8980	9205	9025	83	2740	500	6770	10	1	16318522	1495	4.72	0.42	12	0.09	1939.00	21592.00	9600	20230920	-4.58	7100	20231024	29.01	9280	-1.29	20240430	7990	14.64	20240126	9600	-4.58	20230920	7100	29.01	20231024	1.69	N	037460	500	83 억	516891	N	N	18	N	N
135	20240503	110403	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9170	10	2	0.11	114778350	12521	46.55	9170	9230	9090	11900	6420	9160	9166.87	3.17	-1216	9340	9250	9160	9070	8980	9205	9025	83	2740	500	6770	10	1	16318522	1496	4.73	0.42	12	0.08	1939.00	21592.00	9600	20230920	-4.48	7100	20231024	29.15	9280	-1.19	20240430	7990	14.77	20240126	9600	-4.48	20230920	7100	29.15	20231024	1.69	N	037460	500	83 억	516891	N	N	18	N	N
136	20240503	100403	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9230	70	2	0.76	82696170	9031	33.57	9170	9230	9090	11900	6420	9160	9156.92	3.17	-468	9340	9250	9160	9070	8980	9205	9025	83	2740	500	6770	10	1	16318522	1506	4.76	0.43	12	0.06	1939.00	21592.00	9600	20230920	-3.85	7100	20231024	30.00	9280	-0.54	20240430	7990	15.52	20240126	9600	-3.85	20230920	7100	30.00	20231024	1.69	N	037460	500	83 억	516891	N	N	18	N	N
137	20240503	090401	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9170	10	2	0.11	13469500	1470	5.47	9170	9180	9150	11900	6420	9160	9162.95	3.17	-78	9340	9250	9160	9070	8980	9205	9025	83	2740	500	6770	10	1	16318522	1496	4.73	0.42	12	0.01	1939.00	21592.00	9600	20230920	-4.48	7100	20231024	29.15	9280	-1.19	20240430	7990	14.77	20240126	9600	-4.48	20230920	7100	29.15	20231024	1.69	N	037460	500	83 억	516891	N	N	18	N	N
138	20240502	160401	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9160	-50	5	-0.54	245017720	26817	41.66	9250	9250	9070	11970	6450	9210	9136.55	3.20	-5472	9410	9310	9180	9080	8950	9360	9130	83	2760	500	6810	10	1	16318522	1495	4.72	0.42	12	0.16	1939.00	21592.00	9600	20230920	-4.58	7100	20231024	29.01	9280	-1.29	20240430	7990	14.64	20240126	9600	-4.58	20230920	7100	29.01	20231024	1.70	N	037460	500	83 억	522112	N	N	9	N	N
139	20240502	150402	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9140	-70	5	-0.76	212837420	23295	36.19	9250	9250	9070	11970	6450	9210	9136.60	3.20	-4797	9410	9310	9180	9080	8950	9360	9130	83	2760	500	6810	10	1	16318522	1492	4.71	0.42	12	0.14	1939.00	21592.00	9600	20230920	-4.79	7100	20231024	28.73	9280	-1.51	20240430	7990	14.39	20240126	9600	-4.79	20230920	7100	28.73	20231024	1.70	N	037460	500	83 억	522112	N	N	34	N	N
140	20240502	140400	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9120	-90	5	-0.98	180332600	19735	30.66	9250	9250	9070	11970	6450	9210	9137.69	3.20	-4918	9410	9310	9180	9080	8950	9360	9130	83	2760	500	6810	10	1	16318522	1488	4.70	0.42	12	0.12	1939.00	21592.00	9600	20230920	-5.00	7100	20231024	28.45	9280	-1.72	20240430	7990	14.14	20240126	9600	-5.00	20230920	7100	28.45	20231024	1.70	N	037460	500	83 억	522112	N	N	34	N	N
141	20240502	130359	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9170	-40	5	-0.43	171328180	18749	29.13	9250	9250	9070	11970	6450	9210	9137.98	3.20	-5270	9410	9310	9180	9080	8950	9360	9130	83	2760	500	6810	10	1	16318522	1496	4.73	0.42	12	0.11	1939.00	21592.00	9600	20230920	-4.48	7100	20231024	29.15	9280	-1.19	20240430	7990	14.77	20240126	9600	-4.48	20230920	7100	29.15	20231024	1.70	N	037460	500	83 억	522112	N	N	34	N	N
142	20240502	120359	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9150	-60	5	-0.65	146244840	16012	24.87	9250	9250	9070	11970	6450	9210	9133.44	3.20	-3404	9410	9310	9180	9080	8950	9360	9130	83	2760	500	6810	10	1	16318522	1493	4.72	0.42	12	0.10	1939.00	21592.00	9600	20230920	-4.69	7100	20231024	28.87	9280	-1.40	20240430	7990	14.52	20240126	9600	-4.69	20230920	7100	28.87	20231024	1.70	N	037460	500	83 억	522112	N	N	34	N	N
143	20240502	110358	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9100	-110	5	-1.19	127775680	13993	21.74	9250	9250	9070	11970	6450	9210	9131.38	3.20	-2821	9410	9310	9180	9080	8950	9360	9130	83	2760	500	6810	10	1	16318522	1485	4.69	0.42	12	0.09	1939.00	21592.00	9600	20230920	-5.21	7100	20231024	28.17	9280	-1.94	20240430	7990	13.89	20240126	9600	-5.21	20230920	7100	28.17	20231024	1.70	N	037460	500	83 억	522112	N	N	34	N	N
144	20240502	100358	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9110	-100	5	-1.09	68451620	7480	11.62	9250	9250	9100	11970	6450	9210	9151.26	3.20	-2177	9410	9310	9180	9080	8950	9360	9130	83	2760	500	6810	10	1	16318522	1487	4.70	0.42	12	0.05	1939.00	21592.00	9600	20230920	-5.10	7100	20231024	28.31	9280	-1.83	20240430	7990	14.02	20240126	9600	-5.10	20230920	7100	28.31	20231024	1.70	N	037460	500	83 억	522112	N	N	34	N	N
145	20240502	090359	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9210	0	3	0.00	9756980	1058	1.64	9250	9250	9190	11970	6450	9210	9222.13	3.20	-520	9410	9310	9180	9080	8950	9360	9130	83	2760	500	6810	10	1	16318522	1503	4.75	0.43	12	0.01	1939.00	21592.00	9600	20230920	-4.06	7100	20231024	29.72	9280	-0.75	20240430	7990	15.27	20240126	9600	-4.06	20230920	7100	29.72	20231024	1.70	N	037460	500	83 억	522112	N	N	34	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History