KissMeData/138080/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12640	-10	5	-0.08	116629930	9243	90.69	12800	12810	12560	16440	8860	12650	12618.19	2.40	1084	12936	12792	12586	12442	12236	12865	12515	53	3790	500	9100	10	1	10624095	1343	-3.97	1.17	12	0.09	-3183.00	10839.00	19570	20230531	-35.41	11440	20231031	10.49	17270	-26.81	20240116	11950	5.77	20240415	19570	-35.41	20230531	11440	10.49	20231031	1.46	N	138080	500	53 억	255424	N	N	9	N	N
3	20240430	150909	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12620	-30	5	-0.24	113499440	8995	88.26	12800	12810	12560	16440	8860	12650	12618.06	2.40	1087	12936	12792	12586	12442	12236	12865	12515	53	3790	500	9100	10	1	10624095	1341	-3.96	1.16	12	0.08	-3183.00	10839.00	19570	20230531	-35.51	11440	20231031	10.31	17270	-26.93	20240116	11950	5.61	20240415	19570	-35.51	20230531	11440	10.31	20231031	1.46	N	138080	500	53 억	255424	N	N	22	N	N
4	20240430	140908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12590	-60	5	-0.47	98956260	7841	76.93	12800	12810	12560	16440	8860	12650	12620.36	2.40	775	12936	12792	12586	12442	12236	12865	12515	53	3790	500	9100	10	1	10624095	1338	-3.96	1.16	12	0.07	-3183.00	10839.00	19570	20230531	-35.67	11440	20231031	10.05	17270	-27.10	20240116	11950	5.36	20240415	19570	-35.67	20230531	11440	10.05	20231031	1.46	N	138080	500	53 억	255424	N	N	22	N	N
5	20240430	130906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12590	-60	5	-0.47	74912200	5929	58.17	12800	12810	12570	16440	8860	12650	12634.88	2.40	672	12936	12792	12586	12442	12236	12865	12515	53	3790	500	9100	10	1	10624095	1338	-3.96	1.16	12	0.06	-3183.00	10839.00	19570	20230531	-35.67	11440	20231031	10.05	17270	-27.10	20240116	11950	5.36	20240415	19570	-35.67	20230531	11440	10.05	20231031	1.46	N	138080	500	53 억	255424	N	N	22	N	N
6	20240430	120907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	0	3	0.00	67500650	5340	52.39	12800	12810	12570	16440	8860	12650	12640.57	2.40	696	12936	12792	12586	12442	12236	12865	12515	53	3790	500	9100	10	1	10624095	1344	-3.97	1.17	12	0.05	-3183.00	10839.00	19570	20230531	-35.36	11440	20231031	10.58	17270	-26.75	20240116	11950	5.86	20240415	19570	-35.36	20230531	11440	10.58	20231031	1.46	N	138080	500	53 억	255424	N	N	22	N	N
7	20240430	110903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12600	-50	5	-0.40	60341260	4772	46.82	12800	12810	12570	16440	8860	12650	12644.86	2.40	738	12936	12792	12586	12442	12236	12865	12515	53	3790	500	9100	10	1	10624095	1339	-3.96	1.16	12	0.04	-3183.00	10839.00	19570	20230531	-35.62	11440	20231031	10.14	17270	-27.04	20240116	11950	5.44	20240415	19570	-35.62	20230531	11440	10.14	20231031	1.46	N	138080	500	53 억	255424	N	N	22	N	N
8	20240430	100905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12610	-40	5	-0.32	43712530	3451	33.86	12800	12810	12570	16440	8860	12650	12666.63	2.40	789	12936	12792	12586	12442	12236	12865	12515	53	3790	500	9100	10	1	10624095	1340	-3.96	1.16	12	0.03	-3183.00	10839.00	19570	20230531	-35.56	11440	20231031	10.23	17270	-26.98	20240116	11950	5.52	20240415	19570	-35.56	20230531	11440	10.23	20231031	1.46	N	138080	500	53 억	255424	N	N	22	N	N
9	20240430	090915	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12640	-10	5	-0.08	4999630	395	3.88	12800	12800	12570	16440	8860	12650	12657.29	2.40	-2	12936	12792	12586	12442	12236	12865	12515	53	3790	500	9100	10	1	10624095	1343	-3.97	1.17	12	0.00	-3183.00	10839.00	19570	20230531	-35.41	11440	20231031	10.49	17270	-26.81	20240116	11950	5.77	20240415	19570	-35.41	20230531	11440	10.49	20231031	1.46	N	138080	500	53 억	255424	N	N	22	N	N
10	20240429	160854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	210	2	1.69	128368380	10192	110.33	12400	12730	12380	16170	8710	12440	12594.97	2.38	2007	12866	12652	12516	12302	12166	12585	12235	53	3730	500	8950	10	1	10624095	1344	-3.97	1.17	12	0.10	-3183.00	10839.00	19570	20230531	-35.36	11440	20231031	10.58	17270	-26.75	20240116	11950	5.86	20240415	19570	-35.36	20230531	11440	10.58	20231031	1.46	N	138080	500	53 억	252944	N	N	22	N	N
11	20240429	150904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12640	200	2	1.61	124341550	9874	106.88	12400	12730	12380	16170	8710	12440	12592.90	2.38	1873	12866	12652	12516	12302	12166	12585	12235	53	3730	500	8950	10	1	10624095	1343	-3.97	1.17	12	0.09	-3183.00	10839.00	19570	20230531	-35.41	11440	20231031	10.49	17270	-26.81	20240116	11950	5.77	20240415	19570	-35.41	20230531	11440	10.49	20231031	1.46	N	138080	500	53 억	252944	N	N	50	N	N
12	20240429	140832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12660	220	2	1.77	101113900	8040	87.03	12400	12730	12380	16170	8710	12440	12576.44	2.38	910	12866	12652	12516	12302	12166	12585	12235	53	3730	500	8950	10	1	10624095	1345	-3.98	1.17	12	0.08	-3183.00	10839.00	19570	20230531	-35.31	11440	20231031	10.66	17270	-26.69	20240116	11950	5.94	20240415	19570	-35.31	20230531	11440	10.66	20231031	1.46	N	138080	500	53 억	252944	N	N	50	N	N
13	20240429	130904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12680	240	2	1.93	93328710	7425	80.37	12400	12730	12380	16170	8710	12440	12569.61	2.38	880	12866	12652	12516	12302	12166	12585	12235	53	3730	500	8950	10	1	10624095	1347	-3.98	1.17	12	0.07	-3183.00	10839.00	19570	20230531	-35.21	11440	20231031	10.84	17270	-26.58	20240116	11950	6.11	20240415	19570	-35.21	20230531	11440	10.84	20231031	1.46	N	138080	500	53 억	252944	N	N	50	N	N
14	20240429	120904	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12530	90	2	0.72	61859720	4935	53.42	12400	12730	12380	16170	8710	12440	12534.99	2.38	843	12866	12652	12516	12302	12166	12585	12235	53	3730	500	8950	10	1	10624095	1331	-3.94	1.16	12	0.05	-3183.00	10839.00	19570	20230531	-35.97	11440	20231031	9.53	17270	-27.45	20240116	11950	4.85	20240415	19570	-35.97	20230531	11440	9.53	20231031	1.46	N	138080	500	53 억	252944	N	N	50	N	N
15	20240429	110838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12510	70	2	0.56	52238020	4165	45.09	12400	12730	12380	16170	8710	12440	12542.26	2.38	872	12866	12652	12516	12302	12166	12585	12235	53	3730	500	8950	10	1	10624095	1329	-3.93	1.15	12	0.04	-3183.00	10839.00	19570	20230531	-36.08	11440	20231031	9.35	17270	-27.56	20240116	11950	4.69	20240415	19570	-36.08	20230531	11440	9.35	20231031	1.46	N	138080	500	53 억	252944	N	N	50	N	N
16	20240429	100903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12700	260	2	2.09	42815550	3413	36.95	12400	12730	12380	16170	8710	12440	12545.00	2.38	1323	12866	12652	12516	12302	12166	12585	12235	53	3730	500	8950	10	1	10624095	1349	-3.99	1.17	12	0.03	-3183.00	10839.00	19570	20230531	-35.10	11440	20231031	11.01	17270	-26.46	20240116	11950	6.28	20240415	19570	-35.10	20230531	11440	11.01	20231031	1.46	N	138080	500	53 억	252944	N	N	50	N	N
17	20240429	090903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12430	-10	5	-0.08	1328040	107	1.16	12400	12430	12400	16170	8710	12440	12410.20	2.38	-19	12866	12652	12516	12302	12166	12585	12235	53	3730	500	8950	10	1	10624095	1321	-3.91	1.15	12	0.00	-3183.00	10839.00	19570	20230531	-36.48	11440	20231031	8.65	17270	-28.03	20240116	11950	4.02	20240415	19570	-36.48	20230531	11440	8.65	20231031	1.46	N	138080	500	53 억	252944	N	N	50	N	N
18	20240426	160859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12440	-50	5	-0.40	111627600	8942	73.83	12510	12730	12380	16230	8750	12490	12483.55	2.41	-2656	12943	12716	12603	12376	12263	12660	12320	53	3740	500	8990	10	1	10624095	1322	-3.91	1.15	12	0.08	-3183.00	10839.00	19570	20230531	-36.43	11440	20231031	8.74	17270	-27.97	20240116	11950	4.10	20240415	19570	-36.43	20230531	11440	8.74	20231031	1.47	N	138080	500	53 억	255648	N	N	50	N	N
19	20240426	150900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12450	-40	5	-0.32	108691860	8706	71.89	12510	12730	12380	16230	8750	12490	12484.71	2.41	-2628	12943	12716	12603	12376	12263	12660	12320	53	3740	500	8990	10	1	10624095	1323	-3.91	1.15	12	0.08	-3183.00	10839.00	19570	20230531	-36.38	11440	20231031	8.83	17270	-27.91	20240116	11950	4.18	20240415	19570	-36.38	20230531	11440	8.83	20231031	1.47	N	138080	500	53 억	255648	N	N	4	N	N
20	20240426	140858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12450	-40	5	-0.32	105529040	8452	69.79	12510	12730	12380	16230	8750	12490	12485.69	2.41	-2582	12943	12716	12603	12376	12263	12660	12320	53	3740	500	8990	10	1	10624095	1323	-3.91	1.15	12	0.08	-3183.00	10839.00	19570	20230531	-36.38	11440	20231031	8.83	17270	-27.91	20240116	11950	4.18	20240415	19570	-36.38	20230531	11440	8.83	20231031	1.47	N	138080	500	53 억	255648	N	N	4	N	N
21	20240426	130900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12410	-80	5	-0.64	87013000	6959	57.46	12510	12730	12380	16230	8750	12490	12503.66	2.41	-2847	12943	12716	12603	12376	12263	12660	12320	53	3740	500	8990	10	1	10624095	1318	-3.90	1.14	12	0.07	-3183.00	10839.00	19570	20230531	-36.59	11440	20231031	8.48	17270	-28.14	20240116	11950	3.85	20240415	19570	-36.59	20230531	11440	8.48	20231031	1.47	N	138080	500	53 억	255648	N	N	4	N	N
22	20240426	120857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12380	-110	5	-0.88	77099840	6162	50.88	12510	12730	12380	16230	8750	12490	12512.15	2.41	-2827	12943	12716	12603	12376	12263	12660	12320	53	3740	500	8990	10	1	10624095	1315	-3.89	1.14	12	0.06	-3183.00	10839.00	19570	20230531	-36.74	11440	20231031	8.22	17270	-28.31	20240116	11950	3.60	20240415	19570	-36.74	20230531	11440	8.22	20231031	1.47	N	138080	500	53 억	255648	N	N	4	N	N
23	20240426	110857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12490	0	3	0.00	68669250	5484	45.28	12510	12730	12380	16230	8750	12490	12521.75	2.41	-2716	12943	12716	12603	12376	12263	12660	12320	53	3740	500	8990	10	1	10624095	1327	-3.92	1.15	12	0.05	-3183.00	10839.00	19570	20230531	-36.18	11440	20231031	9.18	17270	-27.68	20240116	11950	4.52	20240415	19570	-36.18	20230531	11440	9.18	20231031	1.47	N	138080	500	53 억	255648	N	N	4	N	N
24	20240426	100856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12540	50	2	0.40	21620770	1712	14.14	12510	12730	12500	16230	8750	12490	12628.95	2.41	-712	12943	12716	12603	12376	12263	12660	12320	53	3740	500	8990	10	1	10624095	1332	-3.94	1.16	12	0.02	-3183.00	10839.00	19570	20230531	-35.92	11440	20231031	9.62	17270	-27.39	20240116	11950	4.94	20240415	19570	-35.92	20230531	11440	9.62	20231031	1.47	N	138080	500	53 억	255648	N	N	4	N	N
25	20240426	090902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12510	20	2	0.16	2074970	165	1.36	12510	12600	12500	16230	8750	12490	12575.58	2.41	22	12943	12716	12603	12376	12263	12660	12320	53	3740	500	8990	10	1	10624095	1329	-3.93	1.15	12	0.00	-3183.00	10839.00	19570	20230531	-36.08	11440	20231031	9.35	17270	-27.56	20240116	11950	4.69	20240415	19570	-36.08	20230531	11440	9.35	20231031	1.47	N	138080	500	53 억	255648	N	N	4	N	N
26	20240425	160853	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12490	-210	5	-1.65	152388230	12090	81.74	12660	12830	12490	16510	8890	12700	12606.72	2.41	975	12960	12830	12640	12510	12320	12895	12575	53	3810	500	9140	10	1	10624095	1327	-3.92	1.15	12	0.11	-3183.00	10839.00	19570	20230531	-36.18	11440	20231031	9.18	17270	-27.68	20240116	11950	4.52	20240415	19570	-36.18	20230531	11440	9.18	20231031	1.48	N	138080	500	53 억	255787	N	N	4	N	N
27	20240425	150858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12550	-150	5	-1.18	136031340	10782	72.90	12660	12830	12530	16510	8890	12700	12616.46	2.41	1519	12960	12830	12640	12510	12320	12895	12575	53	3810	500	9140	10	1	10624095	1333	-3.94	1.16	12	0.10	-3183.00	10839.00	19570	20230531	-35.87	11440	20231031	9.70	17270	-27.33	20240116	11950	5.02	20240415	19570	-35.87	20230531	11440	9.70	20231031	1.48	N	138080	500	53 억	255787	N	N	59	N	N
28	20240425	140855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	-50	5	-0.39	108035370	8553	57.83	12660	12830	12540	16510	8890	12700	12631.22	2.41	1603	12960	12830	12640	12510	12320	12895	12575	53	3810	500	9140	10	1	10624095	1344	-3.97	1.17	12	0.08	-3183.00	10839.00	19570	20230531	-35.36	11440	20231031	10.58	17270	-26.75	20240116	11950	5.86	20240415	19570	-35.36	20230531	11440	10.58	20231031	1.48	N	138080	500	53 억	255787	N	N	59	N	N
29	20240425	130856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12600	-100	5	-0.79	76056830	6010	40.63	12660	12830	12540	16510	8890	12700	12654.99	2.41	1220	12960	12830	12640	12510	12320	12895	12575	53	3810	500	9140	10	1	10624095	1339	-3.96	1.16	12	0.06	-3183.00	10839.00	19570	20230531	-35.62	11440	20231031	10.14	17270	-27.04	20240116	11950	5.44	20240415	19570	-35.62	20230531	11440	10.14	20231031	1.48	N	138080	500	53 억	255787	N	N	59	N	N
30	20240425	120852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12690	-10	5	-0.08	63215550	4994	33.76	12660	12830	12540	16510	8890	12700	12658.23	2.41	1094	12960	12830	12640	12510	12320	12895	12575	53	3810	500	9140	10	1	10624095	1348	-3.99	1.17	12	0.05	-3183.00	10839.00	19570	20230531	-35.16	11440	20231031	10.93	17270	-26.52	20240116	11950	6.19	20240415	19570	-35.16	20230531	11440	10.93	20231031	1.48	N	138080	500	53 억	255787	N	N	59	N	N
31	20240425	110854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12710	10	2	0.08	57033310	4506	30.46	12660	12830	12540	16510	8890	12700	12657.12	2.41	1213	12960	12830	12640	12510	12320	12895	12575	53	3810	500	9140	10	1	10624095	1350	-3.99	1.17	12	0.04	-3183.00	10839.00	19570	20230531	-35.05	11440	20231031	11.10	17270	-26.40	20240116	11950	6.36	20240415	19570	-35.05	20230531	11440	11.10	20231031	1.48	N	138080	500	53 억	255787	N	N	59	N	N
32	20240425	100854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12740	40	2	0.31	54150220	4279	28.93	12660	12830	12540	16510	8890	12700	12654.79	2.41	1412	12960	12830	12640	12510	12320	12895	12575	53	3810	500	9140	10	1	10624095	1354	-4.00	1.18	12	0.04	-3183.00	10839.00	19570	20230531	-34.90	11440	20231031	11.36	17270	-26.23	20240116	11950	6.61	20240415	19570	-34.90	20230531	11440	11.36	20231031	1.48	N	138080	500	53 억	255787	N	N	59	N	N
33	20240425	090857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12620	-80	5	-0.63	21186780	1685	11.39	12660	12660	12540	16510	8890	12700	12573.15	2.41	714	12960	12830	12640	12510	12320	12895	12575	53	3810	500	9140	10	1	10624095	1341	-3.96	1.16	12	0.02	-3183.00	10839.00	19570	20230531	-35.51	11440	20231031	10.31	17270	-26.93	20240116	11950	5.61	20240415	19570	-35.51	20230531	11440	10.31	20231031	1.48	N	138080	500	53 억	255787	N	N	59	N	N
34	20240424	160837	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12700	250	2	2.01	186029790	14754	96.32	12470	12770	12450	16180	8720	12450	12603.30	2.36	5239	12756	12602	12476	12322	12196	12540	12260	53	3730	500	8960	10	1	10624095	1349	-3.99	1.17	12	0.14	-3183.00	10839.00	19570	20230531	-35.10	11440	20231031	11.01	17270	-26.46	20240116	11950	6.28	20240415	19570	-35.10	20230531	11440	11.01	20231031	1.51	N	138080	500	53 억	250570	N	N	41	N	N
35	20240424	150851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12680	230	2	1.85	167056020	13260	86.56	12470	12770	12450	16180	8720	12450	12598.49	2.36	5244	12756	12602	12476	12322	12196	12540	12260	53	3730	500	8960	10	1	10624095	1347	-3.98	1.17	12	0.12	-3183.00	10839.00	19570	20230531	-35.21	11440	20231031	10.84	17270	-26.58	20240116	11950	6.11	20240415	19570	-35.21	20230531	11440	10.84	20231031	1.51	N	138080	500	53 억	250570	N	N	5	N	N
36	20240424	140851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12700	250	2	2.01	156178310	12403	80.97	12470	12770	12450	16180	8720	12450	12591.98	2.36	5006	12756	12602	12476	12322	12196	12540	12260	53	3730	500	8960	10	1	10624095	1349	-3.99	1.17	12	0.12	-3183.00	10839.00	19570	20230531	-35.10	11440	20231031	11.01	17270	-26.46	20240116	11950	6.28	20240415	19570	-35.10	20230531	11440	11.01	20231031	1.51	N	138080	500	53 억	250570	N	N	5	N	N
37	20240424	130856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12690	240	2	1.93	147917090	11752	76.72	12470	12770	12450	16180	8720	12450	12586.55	2.36	4586	12756	12602	12476	12322	12196	12540	12260	53	3730	500	8960	10	1	10624095	1348	-3.99	1.17	12	0.11	-3183.00	10839.00	19570	20230531	-35.16	11440	20231031	10.93	17270	-26.52	20240116	11950	6.19	20240415	19570	-35.16	20230531	11440	10.93	20231031	1.51	N	138080	500	53 억	250570	N	N	5	N	N
38	20240424	120852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12680	230	2	1.85	138956680	11046	72.11	12470	12770	12450	16180	8720	12450	12579.82	2.36	4281	12756	12602	12476	12322	12196	12540	12260	53	3730	500	8960	10	1	10624095	1347	-3.98	1.17	12	0.10	-3183.00	10839.00	19570	20230531	-35.21	11440	20231031	10.84	17270	-26.58	20240116	11950	6.11	20240415	19570	-35.21	20230531	11440	10.84	20231031	1.51	N	138080	500	53 억	250570	N	N	5	N	N
39	20240424	110850	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12660	210	2	1.69	131398430	10449	68.21	12470	12770	12450	16180	8720	12450	12575.22	2.36	4102	12756	12602	12476	12322	12196	12540	12260	53	3730	500	8960	10	1	10624095	1345	-3.98	1.17	12	0.10	-3183.00	10839.00	19570	20230531	-35.31	11440	20231031	10.66	17270	-26.69	20240116	11950	5.94	20240415	19570	-35.31	20230531	11440	10.66	20231031	1.51	N	138080	500	53 억	250570	N	N	5	N	N
40	20240424	100848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12480	30	2	0.24	24034090	1928	12.59	12470	12570	12450	16180	8720	12450	12465.81	2.36	68	12756	12602	12476	12322	12196	12540	12260	53	3730	500	8960	10	1	10624095	1326	-3.92	1.15	12	0.02	-3183.00	10839.00	19570	20230531	-36.23	11440	20231031	9.09	17270	-27.74	20240116	11950	4.44	20240415	19570	-36.23	20230531	11440	9.09	20231031	1.51	N	138080	500	53 억	250570	N	N	5	N	N
41	20240424	090851	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12470	20	2	0.16	6007040	482	3.15	12470	12570	12450	16180	8720	12450	12462.74	2.36	-157	12756	12602	12476	12322	12196	12540	12260	53	3730	500	8960	10	1	10624095	1325	-3.92	1.15	12	0.00	-3183.00	10839.00	19570	20230531	-36.28	11440	20231031	9.00	17270	-27.79	20240116	11950	4.35	20240415	19570	-36.28	20230531	11440	9.00	20231031	1.51	N	138080	500	53 억	250570	N	N	5	N	N
42	20240423	160826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12450	-160	5	-1.27	190601410	15288	115.74	12550	12630	12350	16390	8830	12610	12467.72	2.40	-4180	13063	12836	12613	12386	12163	12725	12275	53	3780	500	9070	10	1	10624095	1323	-3.91	1.15	12	0.14	-3183.00	10839.00	19570	20230531	-36.38	11440	20231031	8.83	17270	-27.91	20240116	11950	4.18	20240415	19570	-36.38	20230531	11440	8.83	20231031	1.50	N	138080	500	53 억	254645	N	N	5	N	N
43	20240423	150847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12370	-240	5	-1.90	177601160	14242	107.82	12550	12630	12350	16390	8830	12610	12470.24	2.40	-4004	13063	12836	12613	12386	12163	12725	12275	53	3780	500	9070	10	1	10624095	1314	-3.89	1.14	12	0.13	-3183.00	10839.00	19570	20230531	-36.79	11440	20231031	8.13	17270	-28.37	20240116	11950	3.51	20240415	19570	-36.79	20230531	11440	8.13	20231031	1.50	N	138080	500	53 억	254645	N	N	28	N	N
44	20240423	140847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12420	-190	5	-1.51	133918890	10716	81.13	12550	12630	12410	16390	8830	12610	12497.10	2.40	-1079	13063	12836	12613	12386	12163	12725	12275	53	3780	500	9070	10	1	10624095	1320	-3.90	1.15	12	0.10	-3183.00	10839.00	19570	20230531	-36.54	11440	20231031	8.57	17270	-28.08	20240116	11950	3.93	20240415	19570	-36.54	20230531	11440	8.57	20231031	1.50	N	138080	500	53 억	254645	N	N	28	N	N
45	20240423	130844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12420	-190	5	-1.51	120719540	9654	73.09	12550	12630	12420	16390	8830	12610	12504.61	2.40	-304	13063	12836	12613	12386	12163	12725	12275	53	3780	500	9070	10	1	10624095	1320	-3.90	1.15	12	0.09	-3183.00	10839.00	19570	20230531	-36.54	11440	20231031	8.57	17270	-28.08	20240116	11950	3.93	20240415	19570	-36.54	20230531	11440	8.57	20231031	1.50	N	138080	500	53 억	254645	N	N	28	N	N
46	20240423	120845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12460	-150	5	-1.19	105870810	8462	64.06	12550	12630	12450	16390	8830	12610	12511.32	2.40	230	13063	12836	12613	12386	12163	12725	12275	53	3780	500	9070	10	1	10624095	1324	-3.91	1.15	12	0.08	-3183.00	10839.00	19570	20230531	-36.33	11440	20231031	8.92	17270	-27.85	20240116	11950	4.27	20240415	19570	-36.33	20230531	11440	8.92	20231031	1.50	N	138080	500	53 억	254645	N	N	28	N	N
47	20240423	110847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12510	-100	5	-0.79	97123230	7761	58.76	12550	12630	12450	16390	8830	12610	12514.27	2.40	-72	13063	12836	12613	12386	12163	12725	12275	53	3780	500	9070	10	1	10624095	1329	-3.93	1.15	12	0.07	-3183.00	10839.00	19570	20230531	-36.08	11440	20231031	9.35	17270	-27.56	20240116	11950	4.69	20240415	19570	-36.08	20230531	11440	9.35	20231031	1.50	N	138080	500	53 억	254645	N	N	28	N	N
48	20240423	100845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12540	-70	5	-0.56	56230280	4491	34.00	12550	12630	12470	16390	8830	12610	12520.66	2.40	1702	13063	12836	12613	12386	12163	12725	12275	53	3780	500	9070	10	1	10624095	1332	-3.94	1.16	12	0.04	-3183.00	10839.00	19570	20230531	-35.92	11440	20231031	9.62	17270	-27.39	20240116	11950	4.94	20240415	19570	-35.92	20230531	11440	9.62	20231031	1.50	N	138080	500	53 억	254645	N	N	28	N	N
49	20240423	090846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12500	-110	5	-0.87	3319270	265	2.01	12550	12550	12490	16390	8830	12610	12525.55	2.40	-19	13063	12836	12613	12386	12163	12725	12275	53	3780	500	9070	10	1	10624095	1328	-3.93	1.15	12	0.00	-3183.00	10839.00	19570	20230531	-36.13	11440	20231031	9.27	17270	-27.62	20240116	11950	4.60	20240415	19570	-36.13	20230531	11440	9.27	20231031	1.50	N	138080	500	53 억	254645	N	N	28	N	N
50	20240422	160842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12610	-40	5	-0.32	160527280	12845	68.40	12620	12840	12390	16440	8860	12650	12497.21	2.41	-1191	12956	12802	12566	12412	12176	12880	12490	53	3790	500	9100	10	1	10624095	1340	-3.96	1.16	12	0.12	-3183.00	10839.00	19570	20230531	-35.56	11440	20231031	10.23	17270	-26.98	20240116	11950	5.52	20240415	19570	-35.56	20230531	11440	10.23	20231031	1.50	N	138080	500	53 억	255940	N	N	5	N	N
51	20240422	150841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12460	-190	5	-1.50	157180560	12578	66.98	12620	12840	12390	16440	8860	12650	12496.47	2.41	-1146	12956	12802	12566	12412	12176	12880	12490	53	3790	500	9100	10	1	10624095	1324	-3.91	1.15	12	0.12	-3183.00	10839.00	19570	20230531	-36.33	11440	20231031	8.92	17270	-27.85	20240116	11950	4.27	20240415	19570	-36.33	20230531	11440	8.92	20231031	1.50	N	138080	500	53 억	255940	N	N	34	N	N
52	20240422	140842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12480	-170	5	-1.34	145268510	11621	61.88	12620	12840	12390	16440	8860	12650	12500.52	2.41	-1060	12956	12802	12566	12412	12176	12880	12490	53	3790	500	9100	10	1	10624095	1326	-3.92	1.15	12	0.11	-3183.00	10839.00	19570	20230531	-36.23	11440	20231031	9.09	17270	-27.74	20240116	11950	4.44	20240415	19570	-36.23	20230531	11440	9.09	20231031	1.50	N	138080	500	53 억	255940	N	N	34	N	N
53	20240422	130839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12390	-260	5	-2.06	134087300	10725	57.11	12620	12840	12390	16440	8860	12650	12502.31	2.41	-508	12956	12802	12566	12412	12176	12880	12490	53	3790	500	9100	10	1	10624095	1316	-3.89	1.14	12	0.10	-3183.00	10839.00	19570	20230531	-36.69	11440	20231031	8.30	17270	-28.26	20240116	11950	3.68	20240415	19570	-36.69	20230531	11440	8.30	20231031	1.50	N	138080	500	53 억	255940	N	N	34	N	N
54	20240422	120839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12420	-230	5	-1.82	99116350	7909	42.12	12620	12840	12420	16440	8860	12650	12532.10	2.41	-397	12956	12802	12566	12412	12176	12880	12490	53	3790	500	9100	10	1	10624095	1320	-3.90	1.15	12	0.07	-3183.00	10839.00	19570	20230531	-36.54	11440	20231031	8.57	17270	-28.08	20240116	11950	3.93	20240415	19570	-36.54	20230531	11440	8.57	20231031	1.50	N	138080	500	53 억	255940	N	N	34	N	N
55	20240422	110840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12450	-200	5	-1.58	77358650	6161	32.81	12620	12840	12450	16440	8860	12650	12556.18	2.41	-186	12956	12802	12566	12412	12176	12880	12490	53	3790	500	9100	10	1	10624095	1323	-3.91	1.15	12	0.06	-3183.00	10839.00	19570	20230531	-36.38	11440	20231031	8.83	17270	-27.91	20240116	11950	4.18	20240415	19570	-36.38	20230531	11440	8.83	20231031	1.50	N	138080	500	53 억	255940	N	N	34	N	N
56	20240422	100841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12620	-30	5	-0.24	46114080	3661	19.50	12620	12840	12500	16440	8860	12650	12596.03	2.41	686	12956	12802	12566	12412	12176	12880	12490	53	3790	500	9100	10	1	10624095	1341	-3.96	1.16	12	0.03	-3183.00	10839.00	19570	20230531	-35.51	11440	20231031	10.31	17270	-26.93	20240116	11950	5.61	20240415	19570	-35.51	20230531	11440	10.31	20231031	1.50	N	138080	500	53 억	255940	N	N	34	N	N
57	20240422	090841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12600	-50	5	-0.40	6398670	505	2.69	12620	12840	12590	16440	8860	12650	12670.63	2.41	-37	12956	12802	12566	12412	12176	12880	12490	53	3790	500	9100	10	1	10624095	1339	-3.96	1.16	12	0.00	-3183.00	10839.00	19570	20230531	-35.62	11440	20231031	10.14	17270	-27.04	20240116	11950	5.44	20240415	19570	-35.62	20230531	11440	10.14	20231031	1.50	N	138080	500	53 억	255940	N	N	34	N	N
58	20240419	160802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	160	2	1.28	235911560	18777	90.72	12360	12720	12330	16230	8750	12490	12563.01	2.39	1982	13230	12860	12530	12160	11830	13045	12345	53	3740	500	8990	10	1	10624095	1344	-3.97	1.17	12	0.18	-3183.00	10839.00	19570	20230531	-35.36	11440	20231031	10.58	17270	-26.75	20240116	11950	5.86	20240415	19570	-35.36	20230531	11440	10.58	20231031	1.53	N	138080	500	53 억	253972	N	N	34	N	N
59	20240419	150809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12560	70	2	0.56	230573200	18354	88.68	12360	12720	12330	16230	8750	12490	12562.56	2.39	1950	13230	12860	12530	12160	11830	13045	12345	53	3740	500	8990	10	1	10624095	1334	-3.95	1.16	12	0.17	-3183.00	10839.00	19570	20230531	-35.82	11440	20231031	9.79	17270	-27.27	20240116	11950	5.10	20240415	19570	-35.82	20230531	11440	9.79	20231031	1.53	N	138080	500	53 억	253972	N	N	23	N	N
60	20240419	140802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12480	-10	5	-0.08	214452770	17073	82.49	12360	12720	12330	16230	8750	12490	12560.93	2.39	1780	13230	12860	12530	12160	11830	13045	12345	53	3740	500	8990	10	1	10624095	1326	-3.92	1.15	12	0.16	-3183.00	10839.00	19570	20230531	-36.23	11440	20231031	9.09	17270	-27.74	20240116	11950	4.44	20240415	19570	-36.23	20230531	11440	9.09	20231031	1.53	N	138080	500	53 억	253972	N	N	23	N	N
61	20240419	130803	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12610	120	2	0.96	185923250	14800	71.50	12360	12720	12330	16230	8750	12490	12562.38	2.39	857	13230	12860	12530	12160	11830	13045	12345	53	3740	500	8990	10	1	10624095	1340	-3.96	1.16	12	0.14	-3183.00	10839.00	19570	20230531	-35.56	11440	20231031	10.23	17270	-26.98	20240116	11950	5.52	20240415	19570	-35.56	20230531	11440	10.23	20231031	1.53	N	138080	500	53 억	253972	N	N	23	N	N
62	20240419	120759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12420	-70	5	-0.56	171270990	13633	65.87	12360	12720	12330	16230	8750	12490	12562.97	2.39	684	13230	12860	12530	12160	11830	13045	12345	53	3740	500	8990	10	1	10624095	1320	-3.90	1.15	12	0.13	-3183.00	10839.00	19570	20230531	-36.54	11440	20231031	8.57	17270	-28.08	20240116	11950	3.93	20240415	19570	-36.54	20230531	11440	8.57	20231031	1.53	N	138080	500	53 억	253972	N	N	23	N	N
63	20240419	110809	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12580	90	2	0.72	128444730	10206	49.31	12360	12720	12330	16230	8750	12490	12585.22	2.39	-144	13230	12860	12530	12160	11830	13045	12345	53	3740	500	8990	10	1	10624095	1337	-3.95	1.16	12	0.10	-3183.00	10839.00	19570	20230531	-35.72	11440	20231031	9.97	17270	-27.16	20240116	11950	5.27	20240415	19570	-35.72	20230531	11440	9.97	20231031	1.53	N	138080	500	53 억	253972	N	N	23	N	N
64	20240419	100806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12660	170	2	1.36	48126740	3852	18.61	12360	12660	12330	16230	8750	12490	12493.96	2.39	-490	13230	12860	12530	12160	11830	13045	12345	53	3740	500	8990	10	1	10624095	1345	-3.98	1.17	12	0.04	-3183.00	10839.00	19570	20230531	-35.31	11440	20231031	10.66	17270	-26.69	20240116	11950	5.94	20240415	19570	-35.31	20230531	11440	10.66	20231031	1.53	N	138080	500	53 억	253972	N	N	23	N	N
65	20240419	090759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12400	-90	5	-0.72	938030	76	0.37	12360	12400	12340	16230	8750	12490	12342.50	2.39	-10	13230	12860	12530	12160	11830	13045	12345	53	3740	500	8990	10	1	10624095	1317	-3.90	1.14	12	0.00	-3183.00	10839.00	19570	20230531	-36.64	11440	20231031	8.39	17270	-28.20	20240116	11950	3.77	20240415	19570	-36.64	20230531	11440	8.39	20231031	1.53	N	138080	500	53 억	253972	N	N	23	N	N
66	20240418	160800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12490	190	2	1.54	256015440	20678	78.66	12200	12900	12200	15990	8610	12300	12381.05	2.40	-661	12753	12526	12373	12146	11993	12640	12260	53	3690	500	8850	10	1	10624095	1327	-3.92	1.15	12	0.19	-3183.00	10839.00	19570	20230531	-36.18	11440	20231031	9.18	17270	-27.68	20240116	11950	4.52	20240415	19570	-36.18	20230531	11440	9.18	20231031	1.54	N	138080	500	53 억	254549	N	N	23	N	N
67	20240418	150758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12410	110	2	0.89	247362800	19983	76.02	12200	12900	12200	15990	8610	12300	12378.66	2.40	-671	12753	12526	12373	12146	11993	12640	12260	53	3690	500	8850	10	1	10624095	1318	-3.90	1.14	12	0.19	-3183.00	10839.00	19570	20230531	-36.59	11440	20231031	8.48	17270	-28.14	20240116	11950	3.85	20240415	19570	-36.59	20230531	11440	8.48	20231031	1.54	N	138080	500	53 억	254549	N	N	29	N	N
68	20240418	140805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12360	60	2	0.49	77530970	6277	23.88	12200	12900	12200	15990	8610	12300	12351.60	2.40	-556	12753	12526	12373	12146	11993	12640	12260	53	3690	500	8850	10	1	10624095	1313	-3.88	1.14	12	0.06	-3183.00	10839.00	19570	20230531	-36.84	11440	20231031	8.04	17270	-28.43	20240116	11950	3.43	20240415	19570	-36.84	20230531	11440	8.04	20231031	1.54	N	138080	500	53 억	254549	N	N	29	N	N
69	20240418	130758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12400	100	2	0.81	67368050	5455	20.75	12200	12900	12200	15990	8610	12300	12349.78	2.40	-69	12753	12526	12373	12146	11993	12640	12260	53	3690	500	8850	10	1	10624095	1317	-3.90	1.14	12	0.05	-3183.00	10839.00	19570	20230531	-36.64	11440	20231031	8.39	17270	-28.20	20240116	11950	3.77	20240415	19570	-36.64	20230531	11440	8.39	20231031	1.54	N	138080	500	53 억	254549	N	N	29	N	N
70	20240418	120757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12360	60	2	0.49	65075350	5270	20.05	12200	12900	12200	15990	8610	12300	12348.26	2.40	13	12753	12526	12373	12146	11993	12640	12260	53	3690	500	8850	10	1	10624095	1313	-3.88	1.14	12	0.05	-3183.00	10839.00	19570	20230531	-36.84	11440	20231031	8.04	17270	-28.43	20240116	11950	3.43	20240415	19570	-36.84	20230531	11440	8.04	20231031	1.54	N	138080	500	53 억	254549	N	N	29	N	N
71	20240418	110800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12360	60	2	0.49	55275500	4477	17.03	12200	12900	12200	15990	8610	12300	12346.55	2.40	373	12753	12526	12373	12146	11993	12640	12260	53	3690	500	8850	10	1	10624095	1313	-3.88	1.14	12	0.04	-3183.00	10839.00	19570	20230531	-36.84	11440	20231031	8.04	17270	-28.43	20240116	11950	3.43	20240415	19570	-36.84	20230531	11440	8.04	20231031	1.54	N	138080	500	53 억	254549	N	N	29	N	N
72	20240418	100801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12370	70	2	0.57	49227260	3988	15.17	12200	12900	12200	15990	8610	12300	12343.85	2.40	601	12753	12526	12373	12146	11993	12640	12260	53	3690	500	8850	10	1	10624095	1314	-3.89	1.14	12	0.04	-3183.00	10839.00	19570	20230531	-36.79	11440	20231031	8.13	17270	-28.37	20240116	11950	3.51	20240415	19570	-36.79	20230531	11440	8.13	20231031	1.54	N	138080	500	53 억	254549	N	N	29	N	N
73	20240418	090758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12340	40	2	0.33	11154740	910	3.46	12200	12340	12200	15990	8610	12300	12257.96	2.40	559	12753	12526	12373	12146	11993	12640	12260	53	3690	500	8850	10	1	10624095	1311	-3.88	1.14	12	0.01	-3183.00	10839.00	19570	20230531	-36.94	11440	20231031	7.87	17270	-28.55	20240116	11950	3.26	20240415	19570	-36.94	20230531	11440	7.87	20231031	1.54	N	138080	500	53 억	254549	N	N	29	N	N
74	20240417	160752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12300	90	2	0.74	324714560	26278	108.89	12240	12600	12220	15870	8550	12210	12356.90	2.41	-640	12523	12366	12243	12086	11963	12305	12025	53	3660	500	8790	10	1	10624095	1307	-3.86	1.13	12	0.25	-3183.00	10839.00	19570	20230531	-37.15	11440	20231031	7.52	17270	-28.78	20240116	11950	2.93	20240415	19570	-37.15	20230531	11440	7.52	20231031	1.57	N	138080	500	53 억	255563	N	N	29	N	N
75	20240417	150806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12310	100	2	0.82	299044300	24191	100.24	12240	12600	12220	15870	8550	12210	12361.80	2.41	66	12523	12366	12243	12086	11963	12305	12025	53	3660	500	8790	10	1	10624095	1308	-3.87	1.14	12	0.23	-3183.00	10839.00	19570	20230531	-37.10	11440	20231031	7.60	17270	-28.72	20240116	11950	3.01	20240415	19570	-37.10	20230531	11440	7.60	20231031	1.57	N	138080	500	53 억	255563	N	N	74	N	N
76	20240417	140758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12280	70	2	0.57	256197880	20710	85.82	12240	12600	12220	15870	8550	12210	12370.73	2.41	989	12523	12366	12243	12086	11963	12305	12025	53	3660	500	8790	10	1	10624095	1305	-3.86	1.13	12	0.19	-3183.00	10839.00	19570	20230531	-37.25	11440	20231031	7.34	17270	-28.89	20240116	11950	2.76	20240415	19570	-37.25	20230531	11440	7.34	20231031	1.57	N	138080	500	53 억	255563	N	N	74	N	N
77	20240417	130801	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12320	110	2	0.90	240948040	19469	80.68	12240	12600	12220	15870	8550	12210	12375.98	2.41	1156	12523	12366	12243	12086	11963	12305	12025	53	3660	500	8790	10	1	10624095	1309	-3.87	1.14	12	0.18	-3183.00	10839.00	19570	20230531	-37.05	11440	20231031	7.69	17270	-28.66	20240116	11950	3.10	20240415	19570	-37.05	20230531	11440	7.69	20231031	1.57	N	138080	500	53 억	255563	N	N	74	N	N
78	20240417	120802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12330	120	2	0.98	233802570	18889	78.27	12240	12600	12220	15870	8550	12210	12377.71	2.41	1456	12523	12366	12243	12086	11963	12305	12025	53	3660	500	8790	10	1	10624095	1310	-3.87	1.14	12	0.18	-3183.00	10839.00	19570	20230531	-37.00	11440	20231031	7.78	17270	-28.60	20240116	11950	3.18	20240415	19570	-37.00	20230531	11440	7.78	20231031	1.57	N	138080	500	53 억	255563	N	N	74	N	N
79	20240417	110804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12340	130	2	1.06	220742780	17834	73.90	12240	12600	12220	15870	8550	12210	12377.64	2.41	1913	12523	12366	12243	12086	11963	12305	12025	53	3660	500	8790	10	1	10624095	1311	-3.88	1.14	12	0.17	-3183.00	10839.00	19570	20230531	-36.94	11440	20231031	7.87	17270	-28.55	20240116	11950	3.26	20240415	19570	-36.94	20230531	11440	7.87	20231031	1.57	N	138080	500	53 억	255563	N	N	74	N	N
80	20240417	100757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12600	390	2	3.19	54396920	4395	18.21	12240	12600	12220	15870	8550	12210	12377.00	2.41	1216	12523	12366	12243	12086	11963	12305	12025	53	3660	500	8790	10	1	10624095	1339	-3.96	1.16	12	0.04	-3183.00	10839.00	19570	20230531	-35.62	11440	20231031	10.14	17270	-27.04	20240116	11950	5.44	20240415	19570	-35.62	20230531	11440	10.14	20231031	1.57	N	138080	500	53 억	255563	N	N	74	N	N
81	20240417	090755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12400	190	2	1.56	492980	40	0.17	12240	12440	12240	15870	8550	12210	12324.50	2.41	10	12523	12366	12243	12086	11963	12305	12025	53	3660	500	8790	10	1	10624095	1317	-3.90	1.14	12	0.00	-3183.00	10839.00	19570	20230531	-36.64	11440	20231031	8.39	17270	-28.20	20240116	11950	3.77	20240415	19570	-36.64	20230531	11440	8.39	20231031	1.57	N	138080	500	53 억	255563	N	N	74	N	N
82	20240416	160759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12210	-240	5	-1.93	294530250	24132	60.81	12400	12400	12120	16180	8720	12450	12204.97	2.44	-3309	12836	12642	12296	12102	11756	12740	12200	53	3730	500	8960	10	1	10624095	1297	-3.84	1.13	12	0.23	-3183.00	10839.00	19570	20230531	-37.61	11440	20231031	6.73	17270	-29.30	20240116	11950	2.18	20240415	19570	-37.61	20230531	11440	6.73	20231031	1.56	N	138080	500	53 억	258864	N	N	74	N	N
83	20240416	150758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12230	-220	5	-1.77	289804690	23745	59.84	12400	12400	12120	16180	8720	12450	12204.87	2.44	-3169	12836	12642	12296	12102	11756	12740	12200	53	3730	500	8960	10	1	10624095	1299	-3.84	1.13	12	0.22	-3183.00	10839.00	19570	20230531	-37.51	11440	20231031	6.91	17270	-29.18	20240116	11950	2.34	20240415	19570	-37.51	20230531	11440	6.91	20231031	1.56	N	138080	500	53 억	258864	N	N	189	N	N
84	20240416	140758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12210	-240	5	-1.93	271017970	22208	55.96	12400	12400	12120	16180	8720	12450	12203.62	2.44	-2506	12836	12642	12296	12102	11756	12740	12200	53	3730	500	8960	10	1	10624095	1297	-3.84	1.13	12	0.21	-3183.00	10839.00	19570	20230531	-37.61	11440	20231031	6.73	17270	-29.30	20240116	11950	2.18	20240415	19570	-37.61	20230531	11440	6.73	20231031	1.56	N	138080	500	53 억	258864	N	N	189	N	N
85	20240416	130757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12250	-200	5	-1.61	261942260	21465	54.09	12400	12400	12120	16180	8720	12450	12203.23	2.44	-1851	12836	12642	12296	12102	11756	12740	12200	53	3730	500	8960	10	1	10624095	1301	-3.85	1.13	12	0.20	-3183.00	10839.00	19570	20230531	-37.40	11440	20231031	7.08	17270	-29.07	20240116	11950	2.51	20240415	19570	-37.40	20230531	11440	7.08	20231031	1.56	N	138080	500	53 억	258864	N	N	189	N	N
86	20240416	120759	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12210	-240	5	-1.93	125680200	10297	25.95	12400	12400	12120	16180	8720	12450	12205.52	2.44	-725	12836	12642	12296	12102	11756	12740	12200	53	3730	500	8960	10	1	10624095	1297	-3.84	1.13	12	0.10	-3183.00	10839.00	19570	20230531	-37.61	11440	20231031	6.73	17270	-29.30	20240116	11950	2.18	20240415	19570	-37.61	20230531	11440	6.73	20231031	1.56	N	138080	500	53 억	258864	N	N	189	N	N
87	20240416	110755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12230	-220	5	-1.77	84629370	6933	17.47	12400	12400	12120	16180	8720	12450	12206.75	2.44	-285	12836	12642	12296	12102	11756	12740	12200	53	3730	500	8960	10	1	10624095	1299	-3.84	1.13	12	0.07	-3183.00	10839.00	19570	20230531	-37.51	11440	20231031	6.91	17270	-29.18	20240116	11950	2.34	20240415	19570	-37.51	20230531	11440	6.91	20231031	1.56	N	138080	500	53 억	258864	N	N	189	N	N
88	20240416	100749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12230	-220	5	-1.77	62402870	5108	12.87	12400	12400	12120	16180	8720	12450	12216.69	2.44	-506	12836	12642	12296	12102	11756	12740	12200	53	3730	500	8960	10	1	10624095	1299	-3.84	1.13	12	0.05	-3183.00	10839.00	19570	20230531	-37.51	11440	20231031	6.91	17270	-29.18	20240116	11950	2.34	20240415	19570	-37.51	20230531	11440	6.91	20231031	1.56	N	138080	500	53 억	258864	N	N	189	N	N
89	20240416	090748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12210	-240	5	-1.93	6742120	550	1.39	12400	12400	12210	16180	8720	12450	12258.40	2.44	176	12836	12642	12296	12102	11756	12740	12200	53	3730	500	8960	10	1	10624095	1297	-3.84	1.13	12	0.01	-3183.00	10839.00	19570	20230531	-37.61	11440	20231031	6.73	17270	-29.30	20240116	11950	2.18	20240415	19570	-37.61	20230531	11440	6.73	20231031	1.56	N	138080	500	53 억	258864	N	N	189	N	N
90	20240415	160746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12450	250	2	2.05	483366640	39598	111.30	12170	12490	11950	15860	8540	12200	12206.84	2.51	-7219	12720	12460	12330	12070	11940	12395	12005	53	3660	500	8780	10	1	10624095	1323	-3.91	1.15	12	0.37	-3183.00	10839.00	19570	20230531	-36.38	11440	20231031	8.83	17270	-27.91	20240116	11950	4.18	20240415	19570	-36.38	20230531	11440	8.83	20231031	1.58	N	138080	500	53 억	266586	N	N	189	N	N
91	20240415	150751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12330	130	2	1.07	473982150	38844	109.18	12170	12490	11950	15860	8540	12200	12202.20	2.51	-6881	12720	12460	12330	12070	11940	12395	12005	53	3660	500	8780	10	1	10624095	1310	-3.87	1.14	12	0.37	-3183.00	10839.00	19570	20230531	-37.00	11440	20231031	7.78	17270	-28.60	20240116	11950	3.18	20240415	19570	-37.00	20230531	11440	7.78	20231031	1.58	N	138080	500	53 억	266586	N	N	203	N	N
92	20240415	140744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12470	270	2	2.21	167304520	13905	39.08	12170	12490	11950	15860	8540	12200	12031.97	2.51	-2403	12720	12460	12330	12070	11940	12395	12005	53	3660	500	8780	10	1	10624095	1325	-3.92	1.15	12	0.13	-3183.00	10839.00	19570	20230531	-36.28	11440	20231031	9.00	17270	-27.79	20240116	11950	4.35	20240415	19570	-36.28	20230531	11440	9.00	20231031	1.58	N	138080	500	53 억	266586	N	N	203	N	N
93	20240415	130736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12100	-100	5	-0.82	151373390	12606	35.43	12170	12170	11950	15860	8540	12200	12008.04	2.51	-2145	12720	12460	12330	12070	11940	12395	12005	53	3660	500	8780	10	1	10624095	1286	-3.80	1.12	12	0.12	-3183.00	10839.00	19570	20230531	-38.17	11440	20231031	5.77	17270	-29.94	20240116	11950	1.26	20240415	19570	-38.17	20230531	11440	5.77	20231031	1.58	N	138080	500	53 억	266586	N	N	203	N	N
94	20240415	120749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11980	-220	5	-1.80	131786080	10975	30.85	12170	12170	11950	15860	8540	12200	12007.84	2.51	-2396	12720	12460	12330	12070	11940	12395	12005	53	3660	500	8780	10	1	10624095	1273	-3.76	1.11	12	0.10	-3183.00	10839.00	19570	20230531	-38.78	11440	20231031	4.72	17270	-30.63	20240116	11950	0.25	20240415	19570	-38.78	20230531	11440	4.72	20231031	1.58	N	138080	500	53 억	266586	N	N	203	N	N
95	20240415	110749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12000	-200	5	-1.64	124564620	10372	29.15	12170	12170	11950	15860	8540	12200	12009.70	2.51	-2136	12720	12460	12330	12070	11940	12395	12005	53	3660	500	8780	10	1	10624095	1275	-3.77	1.11	12	0.10	-3183.00	10839.00	19570	20230531	-38.68	11440	20231031	4.90	17270	-30.52	20240116	11950	0.42	20240415	19570	-38.68	20230531	11440	4.90	20231031	1.58	N	138080	500	53 억	266586	N	N	203	N	N
96	20240415	100744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12010	-190	5	-1.56	102997940	8574	24.10	12170	12170	11950	15860	8540	12200	12012.82	2.51	-1221	12720	12460	12330	12070	11940	12395	12005	53	3660	500	8780	10	1	10624095	1276	-3.77	1.11	12	0.08	-3183.00	10839.00	19570	20230531	-38.63	11440	20231031	4.98	17270	-30.46	20240116	11950	0.50	20240415	19570	-38.63	20230531	11440	4.98	20231031	1.58	N	138080	500	53 억	266586	N	N	203	N	N
97	20240415	090751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12000	-200	5	-1.64	41351130	3441	9.67	12170	12170	11950	15860	8540	12200	12017.18	2.51	-1398	12720	12460	12330	12070	11940	12395	12005	53	3660	500	8780	10	1	10624095	1275	-3.77	1.11	12	0.03	-3183.00	10839.00	19570	20230531	-38.68	11440	20231031	4.90	17270	-30.52	20240116	11950	0.42	20240415	19570	-38.68	20230531	11440	4.90	20231031	1.58	N	138080	500	53 억	266586	N	N	203	N	N
98	20240412	160744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12200	-320	5	-2.56	441607400	35577	318.16	12520	12590	12200	16270	8770	12520	12412.72	2.57	-6220	13106	12812	12556	12262	12006	12960	12410	53	3750	500	9010	10	1	10624095	1296	-3.83	1.13	12	0.33	-3183.00	10839.00	19590	20230406	-37.72	11440	20231031	6.64	17270	-29.36	20240116	12200	0.00	20240412	19570	-37.66	20230531	11440	6.64	20231031	1.60	N	138080	500	53 억	272806	N	N	203	N	N
99	20240412	150747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12230	-290	5	-2.32	422866070	34043	304.44	12520	12590	12200	16270	8770	12520	12421.53	2.57	-5809	13106	12812	12556	12262	12006	12960	12410	53	3750	500	9010	10	1	10624095	1299	-3.84	1.13	12	0.32	-3183.00	10839.00	19590	20230406	-37.57	11440	20231031	6.91	17270	-29.18	20240116	12200	0.25	20240412	19570	-37.51	20230531	11440	6.91	20231031	1.60	N	138080	500	53 억	272806	N	N	44	N	N
100	20240412	140744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12440	-80	5	-0.64	254321910	20396	182.40	12520	12590	12400	16270	8770	12520	12469.21	2.57	-4024	13106	12812	12556	12262	12006	12960	12410	53	3750	500	9010	10	1	10624095	1322	-3.91	1.15	12	0.19	-3183.00	10839.00	19590	20230406	-36.50	11440	20231031	8.74	17270	-27.97	20240116	12300	1.14	20240411	19570	-36.43	20230531	11440	8.74	20231031	1.60	N	138080	500	53 억	272806	N	N	44	N	N
101	20240412	130735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12490	-30	5	-0.24	150562910	12068	107.92	12520	12590	12400	16270	8770	12520	12476.21	2.57	-2074	13106	12812	12556	12262	12006	12960	12410	53	3750	500	9010	10	1	10624095	1327	-3.92	1.15	12	0.11	-3183.00	10839.00	19590	20230406	-36.24	11440	20231031	9.18	17270	-27.68	20240116	12300	1.54	20240411	19570	-36.18	20230531	11440	9.18	20231031	1.60	N	138080	500	53 억	272806	N	N	44	N	N
102	20240412	120741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12520	0	3	0.00	116159480	9312	83.28	12520	12590	12400	16270	8770	12520	12474.17	2.57	-617	13106	12812	12556	12262	12006	12960	12410	53	3750	500	9010	10	1	10624095	1330	-3.93	1.16	12	0.09	-3183.00	10839.00	19590	20230406	-36.09	11440	20231031	9.44	17270	-27.50	20240116	12300	1.79	20240411	19570	-36.02	20230531	11440	9.44	20231031	1.60	N	138080	500	53 억	272806	N	N	44	N	N
103	20240412	110740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12480	-40	5	-0.32	101293370	8122	72.63	12520	12590	12400	16270	8770	12520	12471.48	2.57	179	13106	12812	12556	12262	12006	12960	12410	53	3750	500	9010	10	1	10624095	1326	-3.92	1.15	12	0.08	-3183.00	10839.00	19590	20230406	-36.29	11440	20231031	9.09	17270	-27.74	20240116	12300	1.46	20240411	19570	-36.23	20230531	11440	9.09	20231031	1.60	N	138080	500	53 억	272806	N	N	44	N	N
104	20240412	100741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12520	0	3	0.00	85239510	6838	61.15	12520	12590	12400	16270	8770	12520	12465.56	2.57	-57	13106	12812	12556	12262	12006	12960	12410	53	3750	500	9010	10	1	10624095	1330	-3.93	1.16	12	0.06	-3183.00	10839.00	19590	20230406	-36.09	11440	20231031	9.44	17270	-27.50	20240116	12300	1.79	20240411	19570	-36.02	20230531	11440	9.44	20231031	1.60	N	138080	500	53 억	272806	N	N	44	N	N
105	20240412	090741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12430	-90	5	-0.72	22421490	1798	16.08	12520	12540	12430	16270	8770	12520	12470.24	2.57	-863	13106	12812	12556	12262	12006	12960	12410	53	3750	500	9010	10	1	10624095	1321	-3.91	1.15	12	0.02	-3183.00	10839.00	19590	20230406	-36.55	11440	20231031	8.65	17270	-28.03	20240116	12300	1.06	20240411	19570	-36.48	20230531	11440	8.65	20231031	1.60	N	138080	500	53 억	272806	N	N	44	N	N
106	20240411	160735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12520	-40	5	-0.32	139420720	11151	64.80	12300	12850	12300	16320	8800	12560	12502.90	2.58	-1802	13366	12962	12716	12312	12066	13165	12515	53	3760	500	9040	10	1	10624095	1330	-3.93	1.16	12	0.10	-3183.00	10839.00	19910	20230405	-37.12	11440	20231031	9.44	17270	-27.50	20240116	12300	1.79	20240411	19570	-36.02	20230531	11440	9.44	20231031	1.60	N	138080	500	53 억	274513	N	N	44	N	N
107	20240411	150743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12520	-40	5	-0.32	127575670	10205	59.30	12300	12850	12300	16320	8800	12560	12501.29	2.58	-1497	13366	12962	12716	12312	12066	13165	12515	53	3760	500	9040	10	1	10624095	1330	-3.93	1.16	12	0.10	-3183.00	10839.00	19910	20230405	-37.12	11440	20231031	9.44	17270	-27.50	20240116	12300	1.79	20240411	19570	-36.02	20230531	11440	9.44	20231031	1.60	N	138080	500	53 억	274513	N	N	30	N	N
108	20240411	140738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12600	40	2	0.32	100960180	8080	46.95	12300	12850	12300	16320	8800	12560	12495.07	2.58	-1304	13366	12962	12716	12312	12066	13165	12515	53	3760	500	9040	10	1	10624095	1339	-3.96	1.16	12	0.08	-3183.00	10839.00	19910	20230405	-36.72	11440	20231031	10.14	17270	-27.04	20240116	12300	2.44	20240411	19570	-35.62	20230531	11440	10.14	20231031	1.60	N	138080	500	53 억	274513	N	N	30	N	N
109	20240411	130730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12510	-50	5	-0.40	89432220	7160	41.61	12300	12850	12300	16320	8800	12560	12490.53	2.58	-1116	13366	12962	12716	12312	12066	13165	12515	53	3760	500	9040	10	1	10624095	1329	-3.93	1.15	12	0.07	-3183.00	10839.00	19910	20230405	-37.17	11440	20231031	9.35	17270	-27.56	20240116	12300	1.71	20240411	19570	-36.08	20230531	11440	9.35	20231031	1.60	N	138080	500	53 억	274513	N	N	30	N	N
110	20240411	120740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12500	-60	5	-0.48	86769880	6947	40.37	12300	12850	12300	16320	8800	12560	12490.27	2.58	-1069	13366	12962	12716	12312	12066	13165	12515	53	3760	500	9040	10	1	10624095	1328	-3.93	1.15	12	0.07	-3183.00	10839.00	19910	20230405	-37.22	11440	20231031	9.27	17270	-27.62	20240116	12300	1.63	20240411	19570	-36.13	20230531	11440	9.27	20231031	1.60	N	138080	500	53 억	274513	N	N	30	N	N
111	20240411	110733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12550	-10	5	-0.08	75020820	6009	34.92	12300	12850	12300	16320	8800	12560	12484.74	2.58	-294	13366	12962	12716	12312	12066	13165	12515	53	3760	500	9040	10	1	10624095	1333	-3.94	1.16	12	0.06	-3183.00	10839.00	19910	20230405	-36.97	11440	20231031	9.70	17270	-27.33	20240116	12300	2.03	20240411	19570	-35.87	20230531	11440	9.70	20231031	1.60	N	138080	500	53 억	274513	N	N	30	N	N
112	20240411	100740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12800	240	2	1.91	64559340	5178	30.09	12300	12850	12300	16320	8800	12560	12468.01	2.58	-314	13366	12962	12716	12312	12066	13165	12515	53	3760	500	9040	10	1	10624095	1360	-4.02	1.18	12	0.05	-3183.00	10839.00	19910	20230405	-35.71	11440	20231031	11.89	17270	-25.88	20240116	12300	4.07	20240411	19570	-34.59	20230531	11440	11.89	20231031	1.60	N	138080	500	53 억	274513	N	N	30	N	N
113	20240411	090737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12390	-170	5	-1.35	29889140	2422	14.07	12300	12780	12300	16320	8800	12560	12340.69	2.58	346	13366	12962	12716	12312	12066	13165	12515	53	3760	500	9040	10	1	10624095	1316	-3.89	1.14	12	0.02	-3183.00	10839.00	19910	20230405	-37.77	11440	20231031	8.30	17270	-28.26	20240116	12300	0.73	20240411	19570	-36.69	20230531	11440	8.30	20231031	1.60	N	138080	500	53 억	274513	N	N	30	N	N
114	20240409	160724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12560	40	2	0.32	217329700	17209	98.57	12480	13120	12470	16270	8770	12520	12628.89	2.60	-1737	13000	12760	12630	12390	12260	12695	12325	53	3750	500	9010	10	1	10624095	1334	-3.95	1.16	12	0.16	-3183.00	10839.00	20050	20230404	-37.36	11440	20231031	9.79	17270	-27.27	20240116	12470	0.72	20240409	19570	-35.82	20230531	11440	9.79	20231031	1.61	N	138080	500	53 억	276260	N	N	30	N	N
115	20240409	150730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12560	40	2	0.32	201018870	15910	91.13	12480	13120	12470	16270	8770	12520	12634.75	2.60	-1553	13000	12760	12630	12390	12260	12695	12325	53	3750	500	9010	10	1	10624095	1334	-3.95	1.16	12	0.15	-3183.00	10839.00	20050	20230404	-37.36	11440	20231031	9.79	17270	-27.27	20240116	12470	0.72	20240409	19570	-35.82	20230531	11440	9.79	20231031	1.61	N	138080	500	53 억	276260	N	N	145	N	N
116	20240409	140734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12590	70	2	0.56	188859800	14943	85.59	12480	13120	12470	16270	8770	12520	12638.68	2.60	-1218	13000	12760	12630	12390	12260	12695	12325	53	3750	500	9010	10	1	10624095	1338	-3.96	1.16	12	0.14	-3183.00	10839.00	20050	20230404	-37.21	11440	20231031	10.05	17270	-27.10	20240116	12470	0.96	20240409	19570	-35.67	20230531	11440	10.05	20231031	1.61	N	138080	500	53 억	276260	N	N	145	N	N
117	20240409	130728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12580	60	2	0.48	183285690	14501	83.06	12480	13120	12470	16270	8770	12520	12639.52	2.60	-1128	13000	12760	12630	12390	12260	12695	12325	53	3750	500	9010	10	1	10624095	1337	-3.95	1.16	12	0.14	-3183.00	10839.00	20050	20230404	-37.26	11440	20231031	9.97	17270	-27.16	20240116	12470	0.88	20240409	19570	-35.72	20230531	11440	9.97	20231031	1.61	N	138080	500	53 억	276260	N	N	145	N	N
118	20240409	120730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12600	80	2	0.64	172612660	13653	78.20	12480	13120	12470	16270	8770	12520	12642.84	2.60	-971	13000	12760	12630	12390	12260	12695	12325	53	3750	500	9010	10	1	10624095	1339	-3.96	1.16	12	0.13	-3183.00	10839.00	20050	20230404	-37.16	11440	20231031	10.14	17270	-27.04	20240116	12470	1.04	20240409	19570	-35.62	20230531	11440	10.14	20231031	1.61	N	138080	500	53 억	276260	N	N	145	N	N
119	20240409	110729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12560	40	2	0.32	147079810	11621	66.56	12480	13120	12470	16270	8770	12520	12656.38	2.60	-1020	13000	12760	12630	12390	12260	12695	12325	53	3750	500	9010	10	1	10624095	1334	-3.95	1.16	12	0.11	-3183.00	10839.00	20050	20230404	-37.36	11440	20231031	9.79	17270	-27.27	20240116	12470	0.72	20240409	19570	-35.82	20230531	11440	9.79	20231031	1.61	N	138080	500	53 억	276260	N	N	145	N	N
120	20240409	100723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12570	50	2	0.40	116986060	9226	52.84	12480	13120	12470	16270	8770	12520	12680.04	2.60	-759	13000	12760	12630	12390	12260	12695	12325	53	3750	500	9010	10	1	10624095	1335	-3.95	1.16	12	0.09	-3183.00	10839.00	20050	20230404	-37.31	11440	20231031	9.88	17270	-27.21	20240116	12470	0.80	20240409	19570	-35.77	20230531	11440	9.88	20231031	1.61	N	138080	500	53 억	276260	N	N	145	N	N
121	20240409	090737	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12530	10	2	0.08	13538610	1083	6.20	12480	12700	12470	16270	8770	12520	12501.02	2.60	-928	13000	12760	12630	12390	12260	12695	12325	53	3750	500	9010	10	1	10624095	1331	-3.94	1.16	12	0.01	-3183.00	10839.00	20050	20230404	-37.51	11440	20231031	9.53	17270	-27.45	20240116	12470	0.48	20240409	19570	-35.97	20230531	11440	9.53	20231031	1.61	N	138080	500	53 억	276260	N	N	145	N	N
122	20240408	160723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12520	-220	5	-1.73	215973750	17224	90.10	12870	12870	12500	16560	8920	12740	12539.12	2.63	-3296	13013	12876	12733	12596	12453	12880	12600	53	3820	500	9170	10	1	10624095	1330	-3.93	1.16	12	0.16	-3183.00	10839.00	20500	20230403	-38.93	11440	20231031	9.44	17270	-27.50	20240116	12500	0.16	20240408	19570	-36.02	20230531	11440	9.44	20231031	1.61	N	138080	500	53 억	279556	N	N	145	N	N
123	20240408	150728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12600	-140	5	-1.10	202246210	16128	84.36	12870	12870	12500	16560	8920	12740	12540.07	2.63	-3162	13013	12876	12733	12596	12453	12880	12600	53	3820	500	9170	10	1	10624095	1339	-3.96	1.16	12	0.15	-3183.00	10839.00	20500	20230403	-38.54	11440	20231031	10.14	17270	-27.04	20240116	12500	0.80	20240408	19570	-35.62	20230531	11440	10.14	20231031	1.61	N	138080	500	53 억	279556	N	N	67	N	N
124	20240408	140729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12530	-210	5	-1.65	197555650	15755	82.41	12870	12870	12500	16560	8920	12740	12539.24	2.63	-3107	13013	12876	12733	12596	12453	12880	12600	53	3820	500	9170	10	1	10624095	1331	-3.94	1.16	12	0.15	-3183.00	10839.00	20500	20230403	-38.88	11440	20231031	9.53	17270	-27.45	20240116	12500	0.24	20240408	19570	-35.97	20230531	11440	9.53	20231031	1.61	N	138080	500	53 억	279556	N	N	67	N	N
125	20240408	130725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12540	-200	5	-1.57	173581000	13844	72.42	12870	12870	12500	16560	8920	12740	12538.36	2.63	-3256	13013	12876	12733	12596	12453	12880	12600	53	3820	500	9170	10	1	10624095	1332	-3.94	1.16	12	0.13	-3183.00	10839.00	20500	20230403	-38.83	11440	20231031	9.62	17270	-27.39	20240116	12500	0.32	20240408	19570	-35.92	20230531	11440	9.62	20231031	1.61	N	138080	500	53 억	279556	N	N	67	N	N
126	20240408	120729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12510	-230	5	-1.81	156538540	12481	65.29	12870	12870	12500	16560	8920	12740	12542.15	2.63	-2949	13013	12876	12733	12596	12453	12880	12600	53	3820	500	9170	10	1	10624095	1329	-3.93	1.15	12	0.12	-3183.00	10839.00	20500	20230403	-38.98	11440	20231031	9.35	17270	-27.56	20240116	12500	0.08	20240408	19570	-36.08	20230531	11440	9.35	20231031	1.61	N	138080	500	53 억	279556	N	N	67	N	N
127	20240408	110730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12560	-180	5	-1.41	142846740	11387	59.56	12870	12870	12500	16560	8920	12740	12544.72	2.63	-2579	13013	12876	12733	12596	12453	12880	12600	53	3820	500	9170	10	1	10624095	1334	-3.95	1.16	12	0.11	-3183.00	10839.00	20500	20230403	-38.73	11440	20231031	9.79	17270	-27.27	20240116	12500	0.48	20240408	19570	-35.82	20230531	11440	9.79	20231031	1.61	N	138080	500	53 억	279556	N	N	67	N	N
128	20240408	100721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12530	-210	5	-1.65	84581480	6732	35.21	12870	12870	12510	16560	8920	12740	12564.09	2.63	-2423	13013	12876	12733	12596	12453	12880	12600	53	3820	500	9170	10	1	10624095	1331	-3.94	1.16	12	0.06	-3183.00	10839.00	20500	20230403	-38.88	11440	20231031	9.53	17270	-27.45	20240116	12510	0.16	20240408	19570	-35.97	20230531	11440	9.53	20231031	1.61	N	138080	500	53 억	279556	N	N	67	N	N
129	20240408	090729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12750	10	2	0.08	9442110	746	3.90	12870	12870	12590	16560	8920	12740	12656.98	2.63	-590	13013	12876	12733	12596	12453	12880	12600	53	3820	500	9170	10	1	10624095	1355	-4.01	1.18	12	0.01	-3183.00	10839.00	20500	20230403	-37.80	11440	20231031	11.45	17270	-26.17	20240116	12540	1.67	20240320	19570	-34.85	20230531	11440	11.45	20231031	1.61	N	138080	500	53 억	279556	N	N	67	N	N
130	20240405	160728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12740	0	3	0.00	242325860	19117	86.05	12740	12870	12590	16560	8920	12740	12675.92	2.62	1557	13380	13060	12880	12560	12380	12970	12470	53	3820	500	9170	10	1	10624095	1354	-4.00	1.18	12	0.18	-3183.00	10839.00	20950	20230331	-39.19	11440	20231031	11.36	17270	-26.23	20240116	12540	1.59	20240320	19910	-36.01	20230405	11440	11.36	20231031	1.61	N	138080	500	53 억	277999	N	N	67	N	N
131	20240405	150724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12720	-20	5	-0.16	226307060	17858	80.39	12740	12870	12590	16560	8920	12740	12672.59	2.62	1953	13380	13060	12880	12560	12380	12970	12470	53	3820	500	9170	10	1	10624095	1351	-4.00	1.17	12	0.17	-3183.00	10839.00	20950	20230331	-39.28	11440	20231031	11.19	17270	-26.35	20240116	12540	1.44	20240320	19910	-36.11	20230405	11440	11.19	20231031	1.61	N	138080	500	53 억	277999	N	N	170	N	N
132	20240405	140723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12680	-60	5	-0.47	149111200	11790	53.07	12740	12870	12590	16560	8920	12740	12647.26	2.62	552	13380	13060	12880	12560	12380	12970	12470	53	3820	500	9170	10	1	10624095	1347	-3.98	1.17	12	0.11	-3183.00	10839.00	20950	20230331	-39.47	11440	20231031	10.84	17270	-26.58	20240116	12540	1.12	20240320	19910	-36.31	20230405	11440	10.84	20231031	1.61	N	138080	500	53 억	277999	N	N	170	N	N
133	20240405	130722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	-90	5	-0.71	130998620	10360	46.64	12740	12870	12590	16560	8920	12740	12644.65	2.62	249	13380	13060	12880	12560	12380	12970	12470	53	3820	500	9170	10	1	10624095	1344	-3.97	1.17	12	0.10	-3183.00	10839.00	20950	20230331	-39.62	11440	20231031	10.58	17270	-26.75	20240116	12540	0.88	20240320	19910	-36.46	20230405	11440	10.58	20231031	1.61	N	138080	500	53 억	277999	N	N	170	N	N
134	20240405	120722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12700	-40	5	-0.31	110622880	8745	39.37	12740	12870	12590	16560	8920	12740	12649.84	2.62	66	13380	13060	12880	12560	12380	12970	12470	53	3820	500	9170	10	1	10624095	1349	-3.99	1.17	12	0.08	-3183.00	10839.00	20950	20230331	-39.38	11440	20231031	11.01	17270	-26.46	20240116	12540	1.28	20240320	19910	-36.21	20230405	11440	11.01	20231031	1.61	N	138080	500	53 억	277999	N	N	170	N	N
135	20240405	110727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12640	-100	5	-0.78	91188220	7206	32.44	12740	12870	12590	16560	8920	12740	12654.49	2.62	14	13380	13060	12880	12560	12380	12970	12470	53	3820	500	9170	10	1	10624095	1343	-3.97	1.17	12	0.07	-3183.00	10839.00	20950	20230331	-39.67	11440	20231031	10.49	17270	-26.81	20240116	12540	0.80	20240320	19910	-36.51	20230405	11440	10.49	20231031	1.61	N	138080	500	53 억	277999	N	N	170	N	N
136	20240405	100626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12670	-70	5	-0.55	34617490	2726	12.27	12740	12870	12600	16560	8920	12740	12699.01	2.62	-334	13380	13060	12880	12560	12380	12970	12470	53	3820	500	9170	10	1	10624095	1346	-3.98	1.17	12	0.03	-3183.00	10839.00	20950	20230331	-39.52	11440	20231031	10.75	17270	-26.64	20240116	12540	1.04	20240320	19910	-36.36	20230405	11440	10.75	20231031	1.61	N	138080	500	53 억	277999	N	N	170	N	N
137	20240405	090714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12730	-10	5	-0.08	1583660	124	0.56	12740	12870	12730	16560	8920	12740	12771.45	2.62	-94	13380	13060	12880	12560	12380	12970	12470	53	3820	500	9170	10	1	10624095	1352	-4.00	1.17	12	0.00	-3183.00	10839.00	20950	20230331	-39.24	11440	20231031	11.28	17270	-26.29	20240116	12540	1.52	20240320	19910	-36.06	20230405	11440	11.28	20231031	1.61	N	138080	500	53 억	277999	N	N	170	N	N
138	20240404	160713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12740	-140	5	-1.09	283746650	22215	102.91	13200	13200	12700	16740	9020	12880	12772.75	2.67	-5850	13726	13302	13076	12652	12426	13190	12540	53	3860	500	9270	10	1	10624095	1354	-4.00	1.18	12	0.21	-3183.00	10839.00	21850	20230330	-41.69	11440	20231031	11.36	17270	-26.23	20240116	12540	1.59	20240320	20050	-36.46	20230404	11440	11.36	20231031	1.60	N	138080	500	53 억	283849	N	N	168	N	N
139	20240404	150711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12880	0	3	0.00	270362510	21165	98.05	13200	13200	12700	16740	9020	12880	12774.04	2.67	-5657	13726	13302	13076	12652	12426	13190	12540	53	3860	500	9270	10	1	10624095	1368	-4.05	1.19	12	0.20	-3183.00	10839.00	21850	20230330	-41.05	11440	20231031	12.59	17270	-25.42	20240116	12540	2.71	20240320	20050	-35.76	20230404	11440	12.59	20231031	1.60	N	138080	500	53 억	283849	N	N	214	N	N
140	20240404	140714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12740	-140	5	-1.09	244013520	19098	88.47	13200	13200	12700	16740	9020	12880	12776.91	2.67	-4790	13726	13302	13076	12652	12426	13190	12540	53	3860	500	9270	10	1	10624095	1354	-4.00	1.18	12	0.18	-3183.00	10839.00	21850	20230330	-41.69	11440	20231031	11.36	17270	-26.23	20240116	12540	1.59	20240320	20050	-36.46	20230404	11440	11.36	20231031	1.60	N	138080	500	53 억	283849	N	N	214	N	N
141	20240404	130706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12760	-120	5	-0.93	171440040	13391	62.04	13200	13200	12710	16740	9020	12880	12802.63	2.67	-4977	13726	13302	13076	12652	12426	13190	12540	53	3860	500	9270	10	1	10624095	1356	-4.01	1.18	12	0.13	-3183.00	10839.00	21850	20230330	-41.60	11440	20231031	11.54	17270	-26.11	20240116	12540	1.75	20240320	20050	-36.36	20230404	11440	11.54	20231031	1.60	N	138080	500	53 억	283849	N	N	214	N	N
142	20240404	120711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12800	-80	5	-0.62	140009090	10924	50.61	13200	13200	12710	16740	9020	12880	12816.65	2.67	-4372	13726	13302	13076	12652	12426	13190	12540	53	3860	500	9270	10	1	10624095	1360	-4.02	1.18	12	0.10	-3183.00	10839.00	21850	20230330	-41.42	11440	20231031	11.89	17270	-25.88	20240116	12540	2.07	20240320	20050	-36.16	20230404	11440	11.89	20231031	1.60	N	138080	500	53 억	283849	N	N	214	N	N
143	20240404	110713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12880	0	3	0.00	125300160	9776	45.29	13200	13200	12710	16740	9020	12880	12817.12	2.67	-4250	13726	13302	13076	12652	12426	13190	12540	53	3860	500	9270	10	1	10624095	1368	-4.05	1.19	12	0.09	-3183.00	10839.00	21850	20230330	-41.05	11440	20231031	12.59	17270	-25.42	20240116	12540	2.71	20240320	20050	-35.76	20230404	11440	12.59	20231031	1.60	N	138080	500	53 억	283849	N	N	214	N	N
144	20240404	100713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	-30	5	-0.23	47847570	3718	17.22	13200	13200	12810	16740	9020	12880	12869.17	2.67	-354	13726	13302	13076	12652	12426	13190	12540	53	3860	500	9270	10	1	10624095	1365	-4.04	1.19	12	0.03	-3183.00	10839.00	21850	20230330	-41.19	11440	20231031	12.33	17270	-25.59	20240116	12540	2.47	20240320	20050	-35.91	20230404	11440	12.33	20231031	1.60	N	138080	500	53 억	283849	N	N	214	N	N
145	20240404	090712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	-30	5	-0.23	8699170	672	3.11	13200	13200	12810	16740	9020	12880	12945.19	2.67	-281	13726	13302	13076	12652	12426	13190	12540	53	3860	500	9270	10	1	10624095	1365	-4.04	1.19	12	0.01	-3183.00	10839.00	21850	20230330	-41.19	11440	20231031	12.33	17270	-25.59	20240116	12540	2.47	20240320	20050	-35.91	20230404	11440	12.33	20231031	1.60	N	138080	500	53 억	283849	N	N	214	N	N
146	20240403	160711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12880	-200	5	-1.53	278057920	21526	77.76	13010	13500	12850	17000	9160	13080	12917.32	2.69	-2233	14033	13556	13303	12826	12573	13430	12700	53	3920	500	9410	10	1	10624095	1368	-4.05	1.19	12	0.20	-3183.00	10839.00	21850	20230330	-41.05	11440	20231031	12.59	17270	-25.42	20240116	12540	2.71	20240320	20500	-37.17	20230403	11440	12.59	20231031	1.61	N	138080	500	53 억	286076	N	N	214	N	N
147	20240403	150710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	-230	5	-1.76	264023350	20435	73.82	13010	13500	12850	17000	9160	13080	12920.15	2.69	-2192	14033	13556	13303	12826	12573	13430	12700	53	3920	500	9410	10	1	10624095	1365	-4.04	1.19	12	0.19	-3183.00	10839.00	21850	20230330	-41.19	11440	20231031	12.33	17270	-25.59	20240116	12540	2.47	20240320	20500	-37.32	20230403	11440	12.33	20231031	1.61	N	138080	500	53 억	286076	N	N	365	N	N
148	20240403	140705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12900	-180	5	-1.38	217552550	16827	60.79	13010	13500	12870	17000	9160	13080	12928.78	2.69	-349	14033	13556	13303	12826	12573	13430	12700	53	3920	500	9410	10	1	10624095	1371	-4.05	1.19	12	0.16	-3183.00	10839.00	21850	20230330	-40.96	11440	20231031	12.76	17270	-25.30	20240116	12540	2.87	20240320	20500	-37.07	20230403	11440	12.76	20231031	1.61	N	138080	500	53 억	286076	N	N	365	N	N
149	20240403	130705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12900	-180	5	-1.38	161895380	12524	45.24	13010	13500	12870	17000	9160	13080	12926.81	2.69	-110	14033	13556	13303	12826	12573	13430	12700	53	3920	500	9410	10	1	10624095	1371	-4.05	1.19	12	0.12	-3183.00	10839.00	21850	20230330	-40.96	11440	20231031	12.76	17270	-25.30	20240116	12540	2.87	20240320	20500	-37.07	20230403	11440	12.76	20231031	1.61	N	138080	500	53 억	286076	N	N	365	N	N
150	20240403	120704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12950	-130	5	-0.99	145795890	11276	40.73	13010	13500	12870	17000	9160	13080	12929.75	2.69	525	14033	13556	13303	12826	12573	13430	12700	53	3920	500	9410	10	1	10624095	1376	-4.07	1.19	12	0.11	-3183.00	10839.00	21850	20230330	-40.73	11440	20231031	13.20	17270	-25.01	20240116	12540	3.27	20240320	20500	-36.83	20230403	11440	13.20	20231031	1.61	N	138080	500	53 억	286076	N	N	365	N	N
151	20240403	110707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12890	-190	5	-1.45	137346100	10621	38.37	13010	13500	12870	17000	9160	13080	12931.56	2.69	600	14033	13556	13303	12826	12573	13430	12700	53	3920	500	9410	10	1	10624095	1369	-4.05	1.19	12	0.10	-3183.00	10839.00	21850	20230330	-41.01	11440	20231031	12.67	17270	-25.36	20240116	12540	2.79	20240320	20500	-37.12	20230403	11440	12.67	20231031	1.61	N	138080	500	53 억	286076	N	N	365	N	N
152	20240403	100707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12900	-180	5	-1.38	92499650	7143	25.80	13010	13500	12870	17000	9160	13080	12949.69	2.69	-1180	14033	13556	13303	12826	12573	13430	12700	53	3920	500	9410	10	1	10624095	1371	-4.05	1.19	12	0.07	-3183.00	10839.00	21850	20230330	-40.96	11440	20231031	12.76	17270	-25.30	20240116	12540	2.87	20240320	20500	-37.07	20230403	11440	12.76	20231031	1.61	N	138080	500	53 억	286076	N	N	365	N	N
153	20240403	090707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12890	-190	5	-1.45	51974510	4005	14.47	13010	13500	12870	17000	9160	13080	12977.41	2.69	-1354	14033	13556	13303	12826	12573	13430	12700	53	3920	500	9410	10	1	10624095	1369	-4.05	1.19	12	0.04	-3183.00	10839.00	21850	20230330	-41.01	11440	20231031	12.67	17270	-25.36	20240116	12540	2.79	20240320	20500	-37.12	20230403	11440	12.67	20231031	1.61	N	138080	500	53 억	286076	N	N	365	N	N
154	20240402	160656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13080	-340	5	-2.53	366156210	27658	259.04	13780	13780	13050	17440	9400	13420	13239.01	2.84	-15539	13760	13590	13450	13280	13140	13520	13210	53	4020	500	9660	10	1	10624095	1390	-4.11	1.21	12	0.26	-3183.00	10839.00	21850	20230330	-40.14	11440	20231031	14.34	17270	-24.26	20240116	12540	4.31	20240320	20500	-36.20	20230403	11440	14.34	20231031	1.62	N	138080	500	53 억	301643	N	N	365	N	N
155	20240402	150703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13110	-310	5	-2.31	348317000	26296	246.29	13780	13780	13050	17440	9400	13420	13246.01	2.84	-15305	13760	13590	13450	13280	13140	13520	13210	53	4020	500	9660	10	1	10624095	1393	-4.12	1.21	12	0.25	-3183.00	10839.00	21850	20230330	-40.00	11440	20231031	14.60	17270	-24.09	20240116	12540	4.55	20240320	20500	-36.05	20230403	11440	14.60	20231031	1.62	N	138080	500	53 억	301643	N	N	436	N	N
156	20240402	140705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13110	-310	5	-2.31	306150460	23076	216.13	13780	13780	13100	17440	9400	13420	13267.05	2.84	-12537	13760	13590	13450	13280	13140	13520	13210	53	4020	500	9660	10	1	10624095	1393	-4.12	1.21	12	0.22	-3183.00	10839.00	21850	20230330	-40.00	11440	20231031	14.60	17270	-24.09	20240116	12540	4.55	20240320	20500	-36.05	20230403	11440	14.60	20231031	1.62	N	138080	500	53 억	301643	N	N	436	N	N
157	20240402	130654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13160	-260	5	-1.94	289490120	21806	204.23	13780	13780	13100	17440	9400	13420	13275.71	2.84	-12151	13760	13590	13450	13280	13140	13520	13210	53	4020	500	9660	10	1	10624095	1398	-4.13	1.21	12	0.21	-3183.00	10839.00	21850	20230330	-39.77	11440	20231031	15.03	17270	-23.80	20240116	12540	4.94	20240320	20500	-35.80	20230403	11440	15.03	20231031	1.62	N	138080	500	53 억	301643	N	N	436	N	N
158	20240402	120651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13150	-270	5	-2.01	252672000	19000	177.95	13780	13780	13140	17440	9400	13420	13298.53	2.84	-11759	13760	13590	13450	13280	13140	13520	13210	53	4020	500	9660	10	1	10624095	1397	-4.13	1.21	12	0.18	-3183.00	10839.00	21850	20230330	-39.82	11440	20231031	14.95	17270	-23.86	20240116	12540	4.86	20240320	20500	-35.85	20230403	11440	14.95	20231031	1.62	N	138080	500	53 억	301643	N	N	436	N	N
159	20240402	110656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13220	-200	5	-1.49	193489900	14506	135.86	13780	13780	13150	17440	9400	13420	13338.61	2.84	-10100	13760	13590	13450	13280	13140	13520	13210	53	4020	500	9660	10	1	10624095	1405	-4.15	1.22	12	0.14	-3183.00	10839.00	21850	20230330	-39.50	11440	20231031	15.56	17270	-23.45	20240116	12540	5.42	20240320	20500	-35.51	20230403	11440	15.56	20231031	1.62	N	138080	500	53 억	301643	N	N	436	N	N
160	20240402	100658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13310	-110	5	-0.82	95896170	7145	66.92	13780	13780	13290	17440	9400	13420	13421.44	2.84	-4809	13760	13590	13450	13280	13140	13520	13210	53	4020	500	9660	10	1	10624095	1414	-4.18	1.23	12	0.07	-3183.00	10839.00	21850	20230330	-39.08	11440	20231031	16.35	17270	-22.93	20240116	12540	6.14	20240320	20500	-35.07	20230403	11440	16.35	20231031	1.62	N	138080	500	53 억	301643	N	N	436	N	N
161	20240402	090657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13480	60	2	0.45	21953860	1614	15.12	13780	13780	13480	17440	9400	13420	13602.14	2.84	-1194	13760	13590	13450	13280	13140	13520	13210	53	4020	500	9660	10	1	10624095	1432	-4.23	1.24	12	0.02	-3183.00	10839.00	21850	20230330	-38.31	11440	20231031	17.83	17270	-21.95	20240116	12540	7.50	20240320	20500	-34.24	20230403	11440	17.83	20231031	1.62	N	138080	500	53 억	301643	N	N	436	N	N
162	20240401	160655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13420	30	2	0.22	143530130	10657	67.58	13450	13620	13310	17400	9380	13390	13468.30	2.83	1331	13896	13642	13506	13252	13116	13575	13185	53	4010	500	9640	10	1	10624095	1426	-4.22	1.24	12	0.10	-3183.00	10839.00	21850	20230330	-38.58	11440	20231031	17.31	17270	-22.29	20240116	12540	7.02	20240320	20500	-34.54	20230403	11440	17.31	20231031	1.61	N	138080	500	53 억	300312	N	N	436	N	N
163	20240401	150656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13450	60	2	0.45	130876830	9715	61.60	13450	13620	13310	17400	9380	13390	13471.62	2.83	1383	13896	13642	13506	13252	13116	13575	13185	53	4010	500	9640	10	1	10624095	1429	-4.23	1.24	12	0.09	-3183.00	10839.00	21850	20230330	-38.44	11440	20231031	17.57	17270	-22.12	20240116	12540	7.26	20240320	20500	-34.39	20230403	11440	17.57	20231031	1.61	N	138080	500	53 억	300312	N	N	441	N	N
164	20240401	140652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13500	110	2	0.82	123121710	9139	57.95	13450	13620	13310	17400	9380	13390	13472.12	2.83	1238	13896	13642	13506	13252	13116	13575	13185	53	4010	500	9640	10	1	10624095	1434	-4.24	1.25	12	0.09	-3183.00	10839.00	21850	20230330	-38.22	11440	20231031	18.01	17270	-21.83	20240116	12540	7.66	20240320	20500	-34.15	20230403	11440	18.01	20231031	1.61	N	138080	500	53 억	300312	N	N	441	N	N
165	20240401	130649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13470	80	2	0.60	112696230	8364	53.04	13450	13620	13310	17400	9380	13390	13473.96	2.83	662	13896	13642	13506	13252	13116	13575	13185	53	4010	500	9640	10	1	10624095	1431	-4.23	1.24	12	0.08	-3183.00	10839.00	21850	20230330	-38.35	11440	20231031	17.74	17270	-22.00	20240116	12540	7.42	20240320	20500	-34.29	20230403	11440	17.74	20231031	1.61	N	138080	500	53 억	300312	N	N	441	N	N
166	20240401	120656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13500	110	2	0.82	80817040	6003	38.07	13450	13620	13310	17400	9380	13390	13462.78	2.83	1317	13896	13642	13506	13252	13116	13575	13185	53	4010	500	9640	10	1	10624095	1434	-4.24	1.25	12	0.06	-3183.00	10839.00	21850	20230330	-38.22	11440	20231031	18.01	17270	-21.83	20240116	12540	7.66	20240320	20500	-34.15	20230403	11440	18.01	20231031	1.61	N	138080	500	53 억	300312	N	N	441	N	N
167	20240401	110654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13510	120	2	0.90	69620260	5169	32.78	13450	13620	13310	17400	9380	13390	13468.81	2.83	891	13896	13642	13506	13252	13116	13575	13185	53	4010	500	9640	10	1	10624095	1435	-4.24	1.25	12	0.05	-3183.00	10839.00	21850	20230330	-38.17	11440	20231031	18.09	17270	-21.77	20240116	12540	7.74	20240320	20500	-34.10	20230403	11440	18.09	20231031	1.61	N	138080	500	53 억	300312	N	N	441	N	N
168	20240401	100651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13480	90	2	0.67	54460300	4046	25.66	13450	13620	13310	17400	9380	13390	13460.28	2.83	707	13896	13642	13506	13252	13116	13575	13185	53	4010	500	9640	10	1	10624095	1432	-4.23	1.24	12	0.04	-3183.00	10839.00	21850	20230330	-38.31	11440	20231031	17.83	17270	-21.95	20240116	12540	7.50	20240320	20500	-34.24	20230403	11440	17.83	20231031	1.61	N	138080	500	53 억	300312	N	N	441	N	N
169	20240401	090651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13320	-70	5	-0.52	10272570	768	4.87	13450	13490	13310	17400	9380	13390	13375.74	2.83	184	13896	13642	13506	13252	13116	13575	13185	53	4010	500	9640	10	1	10624095	1415	-4.18	1.23	12	0.01	-3183.00	10839.00	21850	20230330	-39.04	11440	20231031	16.43	17270	-22.87	20240116	12540	6.22	20240320	20500	-35.02	20230403	11440	16.43	20231031	1.61	N	138080	500	53 억	300312	N	N	441	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History