KissMeData/138080/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 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	20240531	160900	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11690	-130	5	-1.10	269391410	23090	115.52	11820	12070	11590	15360	8280	11820	11667.00	2.09	341	12186	12002	11816	11632	11446	11910	11540	53	3540	500	8510	10	1	10624095	1242	-3.67	1.08	12	0.22	-3183.00	10839.00	19570	20230531	-40.27	11440	20231031	2.19	17270	-32.31	20240116	11590	0.86	20240531	19570	-40.27	20230531	11440	2.19	20231031	1.45	N	138080	500	53 억	221957	N	N	5	N	N
3	20240531	150858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11700	-120	5	-1.02	262716790	22519	112.66	11820	12070	11590	15360	8280	11820	11666.45	2.09	488	12186	12002	11816	11632	11446	11910	11540	53	3540	500	8510	10	1	10624095	1243	-3.68	1.08	12	0.21	-3183.00	10839.00	19570	20230531	-40.21	11440	20231031	2.27	17270	-32.25	20240116	11590	0.95	20240531	19570	-40.21	20230531	11440	2.27	20231031	1.45	N	138080	500	53 억	221957	N	N	3	N	N
4	20240531	140858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11760	-60	5	-0.51	240701910	20633	103.23	11820	12070	11590	15360	8280	11820	11665.87	2.09	704	12186	12002	11816	11632	11446	11910	11540	53	3540	500	8510	10	1	10624095	1249	-3.69	1.08	12	0.19	-3183.00	10839.00	19570	20230531	-39.91	11440	20231031	2.80	17270	-31.91	20240116	11590	1.47	20240531	19570	-39.91	20230531	11440	2.80	20231031	1.45	N	138080	500	53 억	221957	N	N	3	N	N
5	20240531	130902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11600	-220	5	-1.86	184876880	15834	79.22	11820	12070	11600	15360	8280	11820	11675.94	2.09	511	12186	12002	11816	11632	11446	11910	11540	53	3540	500	8510	10	1	10624095	1232	-3.64	1.07	12	0.15	-3183.00	10839.00	19570	20230531	-40.73	11440	20231031	1.40	17270	-32.83	20240116	11600	0.00	20240531	19570	-40.73	20230531	11440	1.40	20231031	1.45	N	138080	500	53 억	221957	N	N	3	N	N
6	20240531	120907	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11660	-160	5	-1.35	133585320	11417	57.12	11820	12070	11600	15360	8280	11820	11700.56	2.09	930	12186	12002	11816	11632	11446	11910	11540	53	3540	500	8510	10	1	10624095	1239	-3.66	1.08	12	0.11	-3183.00	10839.00	19570	20230531	-40.42	11440	20231031	1.92	17270	-32.48	20240116	11600	0.52	20240531	19570	-40.42	20230531	11440	1.92	20231031	1.45	N	138080	500	53 억	221957	N	N	3	N	N
7	20240531	110902	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11660	-160	5	-1.35	118935260	10159	50.83	11820	12070	11600	15360	8280	11820	11707.38	2.09	957	12186	12002	11816	11632	11446	11910	11540	53	3540	500	8510	10	1	10624095	1239	-3.66	1.08	12	0.10	-3183.00	10839.00	19570	20230531	-40.42	11440	20231031	1.92	17270	-32.48	20240116	11600	0.52	20240531	19570	-40.42	20230531	11440	1.92	20231031	1.45	N	138080	500	53 억	221957	N	N	3	N	N
8	20240531	100901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11740	-80	5	-0.68	46088970	3908	19.55	11820	12070	11740	15360	8280	11820	11793.49	2.09	177	12186	12002	11816	11632	11446	11910	11540	53	3540	500	8510	10	1	10624095	1247	-3.69	1.08	12	0.04	-3183.00	10839.00	19570	20230531	-40.01	11440	20231031	2.62	17270	-32.02	20240116	11630	0.95	20240530	19570	-40.01	20230531	11440	2.62	20231031	1.45	N	138080	500	53 억	221957	N	N	3	N	N
9	20240531	090901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11860	40	2	0.34	1796660	152	0.76	11820	11860	11790	15360	8280	11820	11820.13	2.09	56	12186	12002	11816	11632	11446	11910	11540	53	3540	500	8510	10	1	10624095	1260	-3.73	1.09	12	0.00	-3183.00	10839.00	19570	20230531	-39.40	11440	20231031	3.67	17270	-31.33	20240116	11630	1.98	20240530	19570	-39.40	20230531	11440	3.67	20231031	1.45	N	138080	500	53 억	221957	N	N	3	N	N
10	20240530	160856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11820	0	3	0.00	234218630	19882	116.40	11990	12000	11630	15360	8280	11820	11780.44	2.13	-5937	12200	12010	11880	11690	11560	11945	11625	53	3540	500	8510	10	1	10624095	1256	-3.71	1.09	12	0.19	-3183.00	10839.00	19570	20230531	-39.60	11440	20231031	3.32	17270	-31.56	20240116	11630	1.63	20240530	19570	-39.60	20230531	11440	3.32	20231031	1.44	N	138080	500	53 억	226769	N	N	3	N	N
11	20240530	150858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11820	0	3	0.00	209367850	17778	104.08	11990	12000	11630	15360	8280	11820	11776.79	2.13	-6006	12200	12010	11880	11690	11560	11945	11625	53	3540	500	8510	10	1	10624095	1256	-3.71	1.09	12	0.17	-3183.00	10839.00	19570	20230531	-39.60	11440	20231031	3.32	17270	-31.56	20240116	11630	1.63	20240530	19570	-39.60	20230531	11440	3.32	20231031	1.44	N	138080	500	53 억	226769	N	N	32	N	N
12	20240530	140856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11800	-20	5	-0.17	168884790	14336	83.93	11990	12000	11630	15360	8280	11820	11780.47	2.13	-5002	12200	12010	11880	11690	11560	11945	11625	53	3540	500	8510	10	1	10624095	1254	-3.71	1.09	12	0.13	-3183.00	10839.00	19570	20230531	-39.70	11440	20231031	3.15	17270	-31.67	20240116	11630	1.46	20240530	19570	-39.70	20230531	11440	3.15	20231031	1.44	N	138080	500	53 억	226769	N	N	32	N	N
13	20240530	130858	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11660	-160	5	-1.35	141396920	11985	70.17	11990	12000	11650	15360	8280	11820	11797.82	2.13	-4734	12200	12010	11880	11690	11560	11945	11625	53	3540	500	8510	10	1	10624095	1239	-3.66	1.08	12	0.11	-3183.00	10839.00	19570	20230531	-40.42	11440	20231031	1.92	17270	-32.48	20240116	11650	0.09	20240530	19570	-40.42	20230531	11440	1.92	20231031	1.44	N	138080	500	53 억	226769	N	N	32	N	N
14	20240530	120855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11710	-110	5	-0.93	98880620	8348	48.87	11990	12000	11700	15360	8280	11820	11844.83	2.13	-2436	12200	12010	11880	11690	11560	11945	11625	53	3540	500	8510	10	1	10624095	1244	-3.68	1.08	12	0.08	-3183.00	10839.00	19570	20230531	-40.16	11440	20231031	2.36	17270	-32.19	20240116	11700	0.09	20240530	19570	-40.16	20230531	11440	2.36	20231031	1.44	N	138080	500	53 억	226769	N	N	32	N	N
15	20240530	110856	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11720	-100	5	-0.85	92543700	7807	45.71	11990	12000	11700	15360	8280	11820	11853.94	2.13	-2173	12200	12010	11880	11690	11560	11945	11625	53	3540	500	8510	10	1	10624095	1245	-3.68	1.08	12	0.07	-3183.00	10839.00	19570	20230531	-40.11	11440	20231031	2.45	17270	-32.14	20240116	11700	0.17	20240530	19570	-40.11	20230531	11440	2.45	20231031	1.44	N	138080	500	53 억	226769	N	N	32	N	N
16	20240530	100857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11730	-90	5	-0.76	83647440	7048	41.26	11990	12000	11700	15360	8280	11820	11868.25	2.13	-1975	12200	12010	11880	11690	11560	11945	11625	53	3540	500	8510	10	1	10624095	1246	-3.69	1.08	12	0.07	-3183.00	10839.00	19570	20230531	-40.06	11440	20231031	2.53	17270	-32.08	20240116	11700	0.26	20240530	19570	-40.06	20230531	11440	2.53	20231031	1.44	N	138080	500	53 억	226769	N	N	32	N	N
17	20240530	090857	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11890	70	2	0.59	28612640	2393	14.01	11990	12000	11890	15360	8280	11820	11956.81	2.13	-311	12200	12010	11880	11690	11560	11945	11625	53	3540	500	8510	10	1	10624095	1263	-3.74	1.10	12	0.02	-3183.00	10839.00	19570	20230531	-39.24	11440	20231031	3.93	17270	-31.15	20240116	11750	1.19	20240529	19570	-39.24	20230531	11440	3.93	20231031	1.44	N	138080	500	53 억	226769	N	N	32	N	N
18	20240529	160849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11820	-180	5	-1.50	200568480	17006	105.81	12070	12070	11750	15600	8400	12000	11793.97	2.17	-3640	12113	12056	12003	11946	11893	12030	11920	53	3600	500	8640	10	1	10624095	1256	-3.71	1.09	12	0.16	-3183.00	10839.00	19570	20230531	-39.60	11440	20231031	3.32	17270	-31.56	20240116	11750	0.60	20240529	19570	-39.60	20230531	11440	3.32	20231031	1.45	N	138080	500	53 억	230410	N	N	32	N	N
19	20240529	150848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11790	-210	5	-1.75	191365520	16225	100.95	12070	12070	11750	15600	8400	12000	11794.49	2.17	-3477	12113	12056	12003	11946	11893	12030	11920	53	3600	500	8640	10	1	10624095	1253	-3.70	1.09	12	0.15	-3183.00	10839.00	19570	20230531	-39.75	11440	20231031	3.06	17270	-31.73	20240116	11750	0.34	20240529	19570	-39.75	20230531	11440	3.06	20231031	1.45	N	138080	500	53 억	230410	N	N	38	N	N
20	20240529	140849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11780	-220	5	-1.83	157913580	13383	83.27	12070	12070	11750	15600	8400	12000	11799.57	2.17	-2383	12113	12056	12003	11946	11893	12030	11920	53	3600	500	8640	10	1	10624095	1252	-3.70	1.09	12	0.13	-3183.00	10839.00	19570	20230531	-39.81	11440	20231031	2.97	17270	-31.79	20240116	11750	0.26	20240529	19570	-39.81	20230531	11440	2.97	20231031	1.45	N	138080	500	53 억	230410	N	N	38	N	N
21	20240529	130852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11810	-190	5	-1.58	141430950	11984	74.56	12070	12070	11750	15600	8400	12000	11801.65	2.17	-1971	12113	12056	12003	11946	11893	12030	11920	53	3600	500	8640	10	1	10624095	1255	-3.71	1.09	12	0.11	-3183.00	10839.00	19570	20230531	-39.65	11440	20231031	3.23	17270	-31.62	20240116	11750	0.51	20240529	19570	-39.65	20230531	11440	3.23	20231031	1.45	N	138080	500	53 억	230410	N	N	38	N	N
22	20240529	120854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11780	-220	5	-1.83	107011680	9062	56.38	12070	12070	11750	15600	8400	12000	11808.84	2.17	-1766	12113	12056	12003	11946	11893	12030	11920	53	3600	500	8640	10	1	10624095	1252	-3.70	1.09	12	0.09	-3183.00	10839.00	19570	20230531	-39.81	11440	20231031	2.97	17270	-31.79	20240116	11750	0.26	20240529	19570	-39.81	20230531	11440	2.97	20231031	1.45	N	138080	500	53 억	230410	N	N	38	N	N
23	20240529	110852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11790	-210	5	-1.75	90525280	7663	47.68	12070	12070	11750	15600	8400	12000	11813.30	2.17	-1521	12113	12056	12003	11946	11893	12030	11920	53	3600	500	8640	10	1	10624095	1253	-3.70	1.09	12	0.07	-3183.00	10839.00	19570	20230531	-39.75	11440	20231031	3.06	17270	-31.73	20240116	11750	0.34	20240529	19570	-39.75	20230531	11440	3.06	20231031	1.45	N	138080	500	53 억	230410	N	N	38	N	N
24	20240529	100849	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11810	-190	5	-1.58	60231850	5094	31.69	12070	12070	11750	15600	8400	12000	11824.08	2.17	-1263	12113	12056	12003	11946	11893	12030	11920	53	3600	500	8640	10	1	10624095	1255	-3.71	1.09	12	0.05	-3183.00	10839.00	19570	20230531	-39.65	11440	20231031	3.23	17270	-31.62	20240116	11750	0.51	20240529	19570	-39.65	20230531	11440	3.23	20231031	1.45	N	138080	500	53 억	230410	N	N	38	N	N
25	20240529	090846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11890	-110	5	-0.92	19396560	1642	10.22	12070	12070	11750	15600	8400	12000	11812.76	2.17	-961	12113	12056	12003	11946	11893	12030	11920	53	3600	500	8640	10	1	10624095	1263	-3.74	1.10	12	0.02	-3183.00	10839.00	19570	20230531	-39.24	11440	20231031	3.93	17270	-31.15	20240116	11750	1.19	20240529	19570	-39.24	20230531	11440	3.93	20231031	1.45	N	138080	500	53 억	230410	N	N	38	N	N
26	20240528	160844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12000	-40	5	-0.33	192541570	16057	59.08	12050	12060	11950	15650	8430	12040	11991.13	2.19	-2974	12420	12230	12090	11900	11760	12160	11830	53	3610	500	8660	10	1	10624095	1275	-3.77	1.11	12	0.15	-3183.00	10839.00	19570	20230531	-38.68	11440	20231031	4.90	17270	-30.52	20240116	11950	0.42	20240528	19570	-38.68	20230531	11440	4.90	20231031	1.44	N	138080	500	53 억	232733	N	N	38	N	N
27	20240528	150846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11960	-80	5	-0.66	174903370	14585	53.67	12050	12060	11950	15650	8430	12040	11992.00	2.19	-2748	12420	12230	12090	11900	11760	12160	11830	53	3610	500	8660	10	1	10624095	1271	-3.76	1.10	12	0.14	-3183.00	10839.00	19570	20230531	-38.89	11440	20231031	4.55	17270	-30.75	20240116	11950	0.08	20240528	19570	-38.89	20230531	11440	4.55	20231031	1.44	N	138080	500	53 억	232733	N	N	39	N	N
28	20240528	140848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11990	-50	5	-0.42	119285350	9941	36.58	12050	12060	11950	15650	8430	12040	11999.33	2.19	-1432	12420	12230	12090	11900	11760	12160	11830	53	3610	500	8660	10	1	10624095	1274	-3.77	1.11	12	0.09	-3183.00	10839.00	19570	20230531	-38.73	11440	20231031	4.81	17270	-30.57	20240116	11950	0.33	20240528	19570	-38.73	20230531	11440	4.81	20231031	1.44	N	138080	500	53 억	232733	N	N	39	N	N
29	20240528	130844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11980	-60	5	-0.50	113835200	9486	34.90	12050	12060	11950	15650	8430	12040	12000.34	2.19	-1273	12420	12230	12090	11900	11760	12160	11830	53	3610	500	8660	10	1	10624095	1273	-3.76	1.11	12	0.09	-3183.00	10839.00	19570	20230531	-38.78	11440	20231031	4.72	17270	-30.63	20240116	11950	0.25	20240528	19570	-38.78	20230531	11440	4.72	20231031	1.44	N	138080	500	53 억	232733	N	N	39	N	N
30	20240528	120844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12000	-40	5	-0.33	91606890	7631	28.08	12050	12060	11950	15650	8430	12040	12004.57	2.19	-774	12420	12230	12090	11900	11760	12160	11830	53	3610	500	8660	10	1	10624095	1275	-3.77	1.11	12	0.07	-3183.00	10839.00	19570	20230531	-38.68	11440	20231031	4.90	17270	-30.52	20240116	11950	0.42	20240528	19570	-38.68	20230531	11440	4.90	20231031	1.44	N	138080	500	53 억	232733	N	N	39	N	N
31	20240528	110829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12000	-40	5	-0.33	78544240	6542	24.07	12050	12060	11950	15650	8430	12040	12006.15	2.19	-593	12420	12230	12090	11900	11760	12160	11830	53	3610	500	8660	10	1	10624095	1275	-3.77	1.11	12	0.06	-3183.00	10839.00	19570	20230531	-38.68	11440	20231031	4.90	17270	-30.52	20240116	11950	0.42	20240528	19570	-38.68	20230531	11440	4.90	20231031	1.44	N	138080	500	53 억	232733	N	N	39	N	N
32	20240528	100845	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12030	-10	5	-0.08	42246270	3518	12.94	12050	12060	11950	15650	8430	12040	12008.60	2.19	-689	12420	12230	12090	11900	11760	12160	11830	53	3610	500	8660	10	1	10624095	1278	-3.78	1.11	12	0.03	-3183.00	10839.00	19570	20230531	-38.53	11440	20231031	5.16	17270	-30.34	20240116	11950	0.67	20240528	19570	-38.53	20230531	11440	5.16	20231031	1.44	N	138080	500	53 억	232733	N	N	39	N	N
33	20240528	090847	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12060	20	2	0.17	6239270	518	1.91	12050	12060	12030	15650	8430	12040	12044.92	2.19	-217	12420	12230	12090	11900	11760	12160	11830	53	3610	500	8660	10	1	10624095	1281	-3.79	1.11	12	0.00	-3183.00	10839.00	19570	20230531	-38.38	11440	20231031	5.42	17270	-30.17	20240116	11950	0.92	20240415	19570	-38.38	20230531	11440	5.42	20231031	1.44	N	138080	500	53 억	232733	N	N	39	N	N
34	20240527	160833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12040	-240	5	-1.95	326274400	27167	193.40	12280	12280	11950	15960	8600	12280	12009.95	2.30	-10671	12526	12402	12246	12122	11966	12465	12185	53	3680	500	8840	10	1	10624095	1279	-3.78	1.11	12	0.26	-3183.00	10839.00	19570	20230531	-38.48	11440	20231031	5.24	17270	-30.28	20240116	11950	0.75	20240527	19570	-38.48	20230531	11440	5.24	20231031	1.45	N	138080	500	53 억	243837	N	N	39	N	N
35	20240527	150846	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11970	-310	5	-2.52	315671270	26285	187.12	12280	12280	11950	15960	8600	12280	12009.56	2.30	-10552	12526	12402	12246	12122	11966	12465	12185	53	3680	500	8840	10	1	10624095	1272	-3.76	1.10	12	0.25	-3183.00	10839.00	19570	20230531	-38.83	11440	20231031	4.63	17270	-30.69	20240116	11950	0.17	20240527	19570	-38.83	20230531	11440	4.63	20231031	1.45	N	138080	500	53 억	243837	N	N	59	N	N
36	20240527	140843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12000	-280	5	-2.28	277294310	23080	164.31	12280	12280	11950	15960	8600	12280	12014.48	2.30	-10435	12526	12402	12246	12122	11966	12465	12185	53	3680	500	8840	10	1	10624095	1275	-3.77	1.11	12	0.22	-3183.00	10839.00	19570	20230531	-38.68	11440	20231031	4.90	17270	-30.52	20240116	11950	0.42	20240527	19570	-38.68	20230531	11440	4.90	20231031	1.45	N	138080	500	53 억	243837	N	N	59	N	N
37	20240527	130843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12000	-280	5	-2.28	251487010	20926	148.97	12280	12280	11950	15960	8600	12280	12017.92	2.30	-10108	12526	12402	12246	12122	11966	12465	12185	53	3680	500	8840	10	1	10624095	1275	-3.77	1.11	12	0.20	-3183.00	10839.00	19570	20230531	-38.68	11440	20231031	4.90	17270	-30.52	20240116	11950	0.42	20240527	19570	-38.68	20230531	11440	4.90	20231031	1.45	N	138080	500	53 억	243837	N	N	59	N	N
38	20240527	120844	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	11960	-320	5	-2.61	231782800	19283	137.27	12280	12280	11950	15960	8600	12280	12020.06	2.30	-9370	12526	12402	12246	12122	11966	12465	12185	53	3680	500	8840	10	1	10624095	1271	-3.76	1.10	12	0.18	-3183.00	10839.00	19570	20230531	-38.89	11440	20231031	4.55	17270	-30.75	20240116	11950	0.08	20240527	19570	-38.89	20230531	11440	4.55	20231031	1.45	N	138080	500	53 억	243837	N	N	59	N	N
39	20240527	110843	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12000	-280	5	-2.28	180910470	15031	107.01	12280	12280	11960	15960	8600	12280	12035.82	2.30	-5837	12526	12402	12246	12122	11966	12465	12185	53	3680	500	8840	10	1	10624095	1275	-3.77	1.11	12	0.14	-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	1.45	N	138080	500	53 억	243837	N	N	59	N	N
40	20240527	100841	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12000	-280	5	-2.28	120888270	10025	71.37	12280	12280	12000	15960	8600	12280	12058.68	2.30	-2170	12526	12402	12246	12122	11966	12465	12185	53	3680	500	8840	10	1	10624095	1275	-3.77	1.11	12	0.09	-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	1.45	N	138080	500	53 억	243837	N	N	59	N	N
41	20240527	090842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12170	-110	5	-0.90	7613080	625	4.45	12280	12280	12120	15960	8600	12280	12180.93	2.30	-89	12526	12402	12246	12122	11966	12465	12185	53	3680	500	8840	10	1	10624095	1293	-3.82	1.12	12	0.01	-3183.00	10839.00	19570	20230531	-37.81	11440	20231031	6.38	17270	-29.53	20240116	11950	1.84	20240415	19570	-37.81	20230531	11440	6.38	20231031	1.45	N	138080	500	53 억	243837	N	N	59	N	N
42	20240524	160756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12280	-20	5	-0.16	171042510	14033	137.63	12230	12370	12090	15990	8610	12300	12188.40	2.29	955	12586	12442	12346	12202	12106	12395	12155	53	3690	500	8850	10	1	10624095	1305	-3.86	1.13	12	0.13	-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	1.46	N	138080	500	53 억	242870	N	N	59	N	N
43	20240524	150756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12240	-60	5	-0.49	161762960	13276	130.21	12230	12370	12090	15990	8610	12300	12184.62	2.29	1111	12586	12442	12346	12202	12106	12395	12155	53	3690	500	8850	10	1	10624095	1300	-3.85	1.13	12	0.12	-3183.00	10839.00	19570	20230531	-37.46	11440	20231031	6.99	17270	-29.13	20240116	11950	2.43	20240415	19570	-37.46	20230531	11440	6.99	20231031	1.46	N	138080	500	53 억	242870	N	N	378	N	N
44	20240524	140802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12230	-70	5	-0.57	142084850	11667	114.43	12230	12370	12090	15990	8610	12300	12178.35	2.29	1504	12586	12442	12346	12202	12106	12395	12155	53	3690	500	8850	10	1	10624095	1299	-3.84	1.13	12	0.11	-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	1.46	N	138080	500	53 억	242870	N	N	378	N	N
45	20240524	130757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12200	-100	5	-0.81	134306680	11031	108.19	12230	12370	12090	15990	8610	12300	12175.39	2.29	1649	12586	12442	12346	12202	12106	12395	12155	53	3690	500	8850	10	1	10624095	1296	-3.83	1.13	12	0.10	-3183.00	10839.00	19570	20230531	-37.66	11440	20231031	6.64	17270	-29.36	20240116	11950	2.09	20240415	19570	-37.66	20230531	11440	6.64	20231031	1.46	N	138080	500	53 억	242870	N	N	378	N	N
46	20240524	120800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12230	-70	5	-0.57	126615120	10401	102.01	12230	12370	12090	15990	8610	12300	12173.36	2.29	1818	12586	12442	12346	12202	12106	12395	12155	53	3690	500	8850	10	1	10624095	1299	-3.84	1.13	12	0.10	-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	1.46	N	138080	500	53 억	242870	N	N	378	N	N
47	20240524	110756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12290	-10	5	-0.08	105705460	8698	85.31	12230	12370	12090	15990	8610	12300	12152.85	2.29	2019	12586	12442	12346	12202	12106	12395	12155	53	3690	500	8850	10	1	10624095	1306	-3.86	1.13	12	0.08	-3183.00	10839.00	19570	20230531	-37.20	11440	20231031	7.43	17270	-28.84	20240116	11950	2.85	20240415	19570	-37.20	20230531	11440	7.43	20231031	1.46	N	138080	500	53 억	242870	N	N	378	N	N
48	20240524	100804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12280	-20	5	-0.16	91127820	7512	73.68	12230	12370	12090	15990	8610	12300	12130.97	2.29	2287	12586	12442	12346	12202	12106	12395	12155	53	3690	500	8850	10	1	10624095	1305	-3.86	1.13	12	0.07	-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	1.46	N	138080	500	53 억	242870	N	N	378	N	N
49	20240524	090758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12210	-90	5	-0.73	6245080	511	5.01	12230	12370	12190	15990	8610	12300	12221.29	2.29	-339	12586	12442	12346	12202	12106	12395	12155	53	3690	500	8850	10	1	10624095	1297	-3.84	1.13	12	0.00	-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	1.46	N	138080	500	53 억	242870	N	N	378	N	N
50	20240523	160756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12300	-110	5	-0.89	125961610	10192	32.10	12410	12490	12250	16130	8690	12410	12359.23	2.31	-2291	12863	12636	12323	12096	11783	12750	12210	53	3720	500	8930	10	1	10624095	1307	-3.86	1.13	12	0.10	-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	1.46	N	138080	500	53 억	245160	N	N	378	N	N
51	20240523	150800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12310	-100	5	-0.81	113245050	9158	28.84	12410	12490	12250	16130	8690	12410	12365.70	2.31	-2162	12863	12636	12323	12096	11783	12750	12210	53	3720	500	8930	10	1	10624095	1308	-3.87	1.14	12	0.09	-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	1.46	N	138080	500	53 억	245160	N	N	556	N	N
52	20240523	140802	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12340	-70	5	-0.56	102157980	8258	26.01	12410	12490	12250	16130	8690	12410	12370.79	2.31	-1812	12863	12636	12323	12096	11783	12750	12210	53	3720	500	8930	10	1	10624095	1311	-3.88	1.14	12	0.08	-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	1.46	N	138080	500	53 억	245160	N	N	556	N	N
53	20240523	130800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12370	-40	5	-0.32	91255470	7375	23.23	12410	12490	12250	16130	8690	12410	12373.62	2.31	-1764	12863	12636	12323	12096	11783	12750	12210	53	3720	500	8930	10	1	10624095	1314	-3.89	1.14	12	0.07	-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	1.46	N	138080	500	53 억	245160	N	N	556	N	N
54	20240523	120756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12420	10	2	0.08	70046890	5664	17.84	12410	12490	12250	16130	8690	12410	12367.04	2.31	-1731	12863	12636	12323	12096	11783	12750	12210	53	3720	500	8930	10	1	10624095	1320	-3.90	1.15	12	0.05	-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	1.46	N	138080	500	53 억	245160	N	N	556	N	N
55	20240523	110755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12430	20	2	0.16	52082670	4221	13.29	12410	12430	12250	16130	8690	12410	12338.94	2.31	-1315	12863	12636	12323	12096	11783	12750	12210	53	3720	500	8930	10	1	10624095	1321	-3.91	1.15	12	0.04	-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	245160	N	N	556	N	N
56	20240523	100757	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12360	-50	5	-0.40	38534050	3127	9.85	12410	12410	12250	16130	8690	12410	12323.01	2.31	-1428	12863	12636	12323	12096	11783	12750	12210	53	3720	500	8930	10	1	10624095	1313	-3.88	1.14	12	0.03	-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	1.46	N	138080	500	53 억	245160	N	N	556	N	N
57	20240523	090800	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12400	-10	5	-0.08	7061760	570	1.80	12410	12410	12300	16130	8690	12410	12389.05	2.31	-129	12863	12636	12323	12096	11783	12750	12210	53	3720	500	8930	10	1	10624095	1317	-3.90	1.14	12	0.01	-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	1.46	N	138080	500	53 억	245160	N	N	556	N	N
58	20240522	160749	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12410	310	2	2.56	389357360	31646	196.74	12010	12550	12010	15730	8470	12100	12303.45	2.30	683	12260	12180	12090	12010	11920	12220	12050	53	3630	500	8710	10	1	10624095	1318	-3.90	1.14	12	0.30	-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	1.44	N	138080	500	53 억	244538	N	N	556	N	N
59	20240522	150755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12380	280	2	2.31	375916990	30559	189.98	12010	12550	12010	15730	8470	12100	12301.35	2.30	22	12260	12180	12090	12010	11920	12220	12050	53	3630	500	8710	10	1	10624095	1315	-3.89	1.14	12	0.29	-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	1.44	N	138080	500	53 억	244538	N	N	296	N	N
60	20240522	140755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12380	280	2	2.31	232393100	18916	117.60	12010	12550	12010	15730	8470	12100	12285.53	2.30	524	12260	12180	12090	12010	11920	12220	12050	53	3630	500	8710	10	1	10624095	1315	-3.89	1.14	12	0.18	-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	1.44	N	138080	500	53 억	244538	N	N	296	N	N
61	20240522	130752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12370	270	2	2.23	223409470	18191	113.09	12010	12550	12010	15730	8470	12100	12281.32	2.30	662	12260	12180	12090	12010	11920	12220	12050	53	3630	500	8710	10	1	10624095	1314	-3.89	1.14	12	0.17	-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	1.44	N	138080	500	53 억	244538	N	N	296	N	N
62	20240522	120848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12380	280	2	2.31	207096960	16877	104.92	12010	12550	12010	15730	8470	12100	12270.96	2.30	997	12260	12180	12090	12010	11920	12220	12050	53	3630	500	8710	10	1	10624095	1315	-3.89	1.14	12	0.16	-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	1.44	N	138080	500	53 억	244538	N	N	296	N	N
63	20240522	110756	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12300	200	2	1.65	166764140	13631	84.74	12010	12550	12010	15730	8470	12100	12234.18	2.30	675	12260	12180	12090	12010	11920	12220	12050	53	3630	500	8710	10	1	10624095	1307	-3.86	1.13	12	0.13	-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	1.44	N	138080	500	53 억	244538	N	N	296	N	N
64	20240522	100754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12100	0	3	0.00	33736740	2791	17.35	12010	12200	12010	15730	8470	12100	12087.69	2.30	351	12260	12180	12090	12010	11920	12220	12050	53	3630	500	8710	10	1	10624095	1286	-3.80	1.12	12	0.03	-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	1.44	N	138080	500	53 억	244538	N	N	296	N	N
65	20240522	090755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12100	0	3	0.00	3823130	317	1.97	12010	12200	12010	15730	8470	12100	12060.35	2.30	-62	12260	12180	12090	12010	11920	12220	12050	53	3630	500	8710	10	1	10624095	1286	-3.80	1.12	12	0.00	-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	1.44	N	138080	500	53 억	244538	N	N	296	N	N
66	20240521	160745	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12100	80	2	0.67	186825640	15498	26.34	12090	12170	12000	15620	8420	12020	12054.76	2.27	3129	12593	12306	12143	11856	11693	12225	11775	53	3600	500	8650	10	1	10624095	1286	-3.80	1.12	12	0.15	-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	1.43	N	138080	500	53 억	241306	N	N	277	N	N
67	20240521	150752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12090	70	2	0.58	180856480	15005	25.50	12090	12170	12000	15620	8420	12020	12053.08	2.27	2738	12593	12306	12143	11856	11693	12225	11775	53	3600	500	8650	10	1	10624095	1284	-3.80	1.12	12	0.14	-3183.00	10839.00	19570	20230531	-38.22	11440	20231031	5.68	17270	-29.99	20240116	11950	1.17	20240415	19570	-38.22	20230531	11440	5.68	20231031	1.43	N	138080	500	53 억	241306	N	N	85	N	N
68	20240521	140750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12130	110	2	0.92	166967970	13860	23.56	12090	12140	12000	15620	8420	12020	12046.75	2.27	2636	12593	12306	12143	11856	11693	12225	11775	53	3600	500	8650	10	1	10624095	1289	-3.81	1.12	12	0.13	-3183.00	10839.00	19570	20230531	-38.02	11440	20231031	6.03	17270	-29.76	20240116	11950	1.51	20240415	19570	-38.02	20230531	11440	6.03	20231031	1.43	N	138080	500	53 억	241306	N	N	85	N	N
69	20240521	130751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12120	100	2	0.83	147060350	12216	20.76	12090	12130	12000	15620	8420	12020	12038.34	2.27	2092	12593	12306	12143	11856	11693	12225	11775	53	3600	500	8650	10	1	10624095	1288	-3.81	1.12	12	0.11	-3183.00	10839.00	19570	20230531	-38.07	11440	20231031	5.94	17270	-29.82	20240116	11950	1.42	20240415	19570	-38.07	20230531	11440	5.94	20231031	1.43	N	138080	500	53 억	241306	N	N	85	N	N
70	20240521	120751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12110	90	2	0.75	145401050	12079	20.53	12090	12130	12000	15620	8420	12020	12037.51	2.27	2095	12593	12306	12143	11856	11693	12225	11775	53	3600	500	8650	10	1	10624095	1287	-3.80	1.12	12	0.11	-3183.00	10839.00	19570	20230531	-38.12	11440	20231031	5.86	17270	-29.88	20240116	11950	1.34	20240415	19570	-38.12	20230531	11440	5.86	20231031	1.43	N	138080	500	53 억	241306	N	N	85	N	N
71	20240521	110750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12080	60	2	0.50	107284830	8921	15.16	12090	12090	12000	15620	8420	12020	12026.10	2.27	2395	12593	12306	12143	11856	11693	12225	11775	53	3600	500	8650	10	1	10624095	1283	-3.80	1.11	12	0.08	-3183.00	10839.00	19570	20230531	-38.27	11440	20231031	5.59	17270	-30.05	20240116	11950	1.09	20240415	19570	-38.27	20230531	11440	5.59	20231031	1.43	N	138080	500	53 억	241306	N	N	85	N	N
72	20240521	100750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12050	30	2	0.25	72134980	6003	10.20	12090	12090	12000	15620	8420	12020	12016.49	2.27	1476	12593	12306	12143	11856	11693	12225	11775	53	3600	500	8650	10	1	10624095	1280	-3.79	1.11	12	0.06	-3183.00	10839.00	19570	20230531	-38.43	11440	20231031	5.33	17270	-30.23	20240116	11950	0.84	20240415	19570	-38.43	20230531	11440	5.33	20231031	1.43	N	138080	500	53 억	241306	N	N	85	N	N
73	20240521	090746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12000	-20	5	-0.17	18201530	1516	2.58	12090	12090	12000	15620	8420	12020	12006.29	2.27	-469	12593	12306	12143	11856	11693	12225	11775	53	3600	500	8650	10	1	10624095	1275	-3.77	1.11	12	0.01	-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	1.43	N	138080	500	53 억	241306	N	N	85	N	N
74	20240517	160751	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12310	-110	5	-0.89	356064420	28848	199.31	12420	12470	12250	16140	8700	12420	12342.78	2.28	-5302	12533	12476	12413	12356	12293	12505	12385	53	3720	500	8940	10	1	10624095	1308	-3.87	1.14	12	0.27	-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	1.43	N	138080	500	53 억	242550	N	N	98	N	N
75	20240517	150755	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12310	-110	5	-0.89	338655800	27434	189.54	12420	12470	12250	16140	8700	12420	12344.38	2.28	-4992	12533	12476	12413	12356	12293	12505	12385	53	3720	500	8940	10	1	10624095	1308	-3.87	1.14	12	0.26	-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	1.43	N	138080	500	53 억	242550	N	N	1030	N	N
76	20240517	140748	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12320	-100	5	-0.81	310325000	25134	173.65	12420	12470	12250	16140	8700	12420	12346.82	2.28	-5908	12533	12476	12413	12356	12293	12505	12385	53	3720	500	8940	10	1	10624095	1309	-3.87	1.14	12	0.24	-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	1.43	N	138080	500	53 억	242550	N	N	1030	N	N
77	20240517	130741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12390	-30	5	-0.24	298758300	24195	167.16	12420	12470	12250	16140	8700	12420	12347.94	2.28	-5455	12533	12476	12413	12356	12293	12505	12385	53	3720	500	8940	10	1	10624095	1316	-3.89	1.14	12	0.23	-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	1.43	N	138080	500	53 억	242550	N	N	1030	N	N
78	20240517	120742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12310	-110	5	-0.89	218270190	17656	121.98	12420	12470	12250	16140	8700	12420	12362.38	2.28	-4813	12533	12476	12413	12356	12293	12505	12385	53	3720	500	8940	10	1	10624095	1308	-3.87	1.14	12	0.17	-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	1.43	N	138080	500	53 억	242550	N	N	1030	N	N
79	20240517	110743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12380	-40	5	-0.32	157789310	12763	88.18	12420	12470	12250	16140	8700	12420	12363.03	2.28	-1776	12533	12476	12413	12356	12293	12505	12385	53	3720	500	8940	10	1	10624095	1315	-3.89	1.14	12	0.12	-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	1.43	N	138080	500	53 억	242550	N	N	1030	N	N
80	20240517	100738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12380	-40	5	-0.32	112656190	9118	63.00	12420	12470	12250	16140	8700	12420	12355.36	2.28	-1037	12533	12476	12413	12356	12293	12505	12385	53	3720	500	8940	10	1	10624095	1315	-3.89	1.14	12	0.09	-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	1.43	N	138080	500	53 억	242550	N	N	1030	N	N
81	20240517	090743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12400	-20	5	-0.16	1613240	130	0.90	12420	12420	12400	16140	8700	12420	12409.54	2.28	9	12533	12476	12413	12356	12293	12505	12385	53	3720	500	8940	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	1.43	N	138080	500	53 억	242550	N	N	1030	N	N
82	20240516	160736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12420	50	2	0.40	179412860	14444	187.49	12410	12470	12350	16080	8660	12370	12421.28	2.25	3167	12596	12482	12386	12272	12176	12540	12330	53	3710	500	8900	10	1	10624095	1320	-3.90	1.15	12	0.14	-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	1.42	N	138080	500	53 억	239410	N	N	1030	N	N
83	20240516	150735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12440	70	2	0.57	168244300	13545	175.82	12410	12470	12350	16080	8660	12370	12421.14	2.25	3216	12596	12482	12386	12272	12176	12540	12330	53	3710	500	8900	10	1	10624095	1322	-3.91	1.15	12	0.13	-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	1.42	N	138080	500	53 억	239410	N	N	75	N	N
84	20240516	140740	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12470	100	2	0.81	155026210	12482	162.02	12410	12470	12350	16080	8660	12370	12419.98	2.25	3259	12596	12482	12386	12272	12176	12540	12330	53	3710	500	8900	10	1	10624095	1325	-3.92	1.15	12	0.12	-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	1.42	N	138080	500	53 억	239410	N	N	75	N	N
85	20240516	130735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12440	70	2	0.57	133318550	10738	139.38	12410	12460	12350	16080	8660	12370	12415.58	2.25	2512	12596	12482	12386	12272	12176	12540	12330	53	3710	500	8900	10	1	10624095	1322	-3.91	1.15	12	0.10	-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	1.42	N	138080	500	53 억	239410	N	N	75	N	N
86	20240516	120734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12430	60	2	0.49	120816180	9733	126.34	12410	12460	12350	16080	8660	12370	12413.05	2.25	2523	12596	12482	12386	12272	12176	12540	12330	53	3710	500	8900	10	1	10624095	1321	-3.91	1.15	12	0.09	-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	1.42	N	138080	500	53 억	239410	N	N	75	N	N
87	20240516	110732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12420	50	2	0.40	107035530	8625	111.95	12410	12460	12350	16080	8660	12370	12409.92	2.25	2652	12596	12482	12386	12272	12176	12540	12330	53	3710	500	8900	10	1	10624095	1320	-3.90	1.15	12	0.08	-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	1.42	N	138080	500	53 억	239410	N	N	75	N	N
88	20240516	100736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12410	40	2	0.32	75312520	6072	78.82	12410	12460	12350	16080	8660	12370	12403.25	2.25	2235	12596	12482	12386	12272	12176	12540	12330	53	3710	500	8900	10	1	10624095	1318	-3.90	1.14	12	0.06	-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	1.42	N	138080	500	53 억	239410	N	N	75	N	N
89	20240516	090735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12410	40	2	0.32	26196190	2111	27.40	12410	12460	12390	16080	8660	12370	12409.37	2.25	1496	12596	12482	12386	12272	12176	12540	12330	53	3710	500	8900	10	1	10624095	1318	-3.90	1.14	12	0.02	-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	1.42	N	138080	500	53 억	239410	N	N	75	N	N
90	20240514	160744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12370	30	2	0.24	94967640	7688	32.24	12300	12500	12290	16040	8640	12340	12352.71	2.25	74	12480	12410	12330	12260	12180	12370	12220	53	3700	500	8880	10	1	10624095	1314	-3.89	1.14	12	0.07	-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	1.42	N	138080	500	53 억	239336	N	N	75	N	N
91	20240514	150747	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12360	20	2	0.16	89834430	7273	30.50	12300	12500	12290	16040	8640	12340	12351.77	2.25	87	12480	12410	12330	12260	12180	12370	12220	53	3700	500	8880	10	1	10624095	1313	-3.88	1.14	12	0.07	-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	1.42	N	138080	500	53 억	239336	N	N	16	N	N
92	20240514	140744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12370	30	2	0.24	59624130	4830	20.25	12300	12500	12290	16040	8640	12340	12344.54	2.25	246	12480	12410	12330	12260	12180	12370	12220	53	3700	500	8880	10	1	10624095	1314	-3.89	1.14	12	0.05	-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	1.42	N	138080	500	53 억	239336	N	N	16	N	N
93	20240514	130746	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12390	50	2	0.41	56924580	4612	19.34	12300	12500	12290	16040	8640	12340	12342.71	2.25	260	12480	12410	12330	12260	12180	12370	12220	53	3700	500	8880	10	1	10624095	1316	-3.89	1.14	12	0.04	-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	1.42	N	138080	500	53 억	239336	N	N	16	N	N
94	20240514	120743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12360	20	2	0.16	54846080	4444	18.64	12300	12500	12290	16040	8640	12340	12341.60	2.25	285	12480	12410	12330	12260	12180	12370	12220	53	3700	500	8880	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	1.42	N	138080	500	53 억	239336	N	N	16	N	N
95	20240514	110744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12320	-20	5	-0.16	50222720	4070	17.07	12300	12500	12290	16040	8640	12340	12339.73	2.25	239	12480	12410	12330	12260	12180	12370	12220	53	3700	500	8880	10	1	10624095	1309	-3.87	1.14	12	0.04	-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	1.42	N	138080	500	53 억	239336	N	N	16	N	N
96	20240514	100742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12390	50	2	0.41	41260210	3345	14.03	12300	12500	12290	16040	8640	12340	12334.89	2.25	314	12480	12410	12330	12260	12180	12370	12220	53	3700	500	8880	10	1	10624095	1316	-3.89	1.14	12	0.03	-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	1.42	N	138080	500	53 억	239336	N	N	16	N	N
97	20240514	090743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12340	0	3	0.00	13422330	1087	4.56	12300	12500	12300	16040	8640	12340	12348.05	2.25	-54	12480	12410	12330	12260	12180	12370	12220	53	3700	500	8880	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	1.42	N	138080	500	53 억	239336	N	N	16	N	N
98	20240513	160742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12340	-70	5	-0.56	293284160	23832	108.84	12400	12400	12250	16130	8690	12410	12306.31	2.26	-1220	12863	12636	12523	12296	12183	12580	12240	53	3720	500	8930	10	1	10624095	1311	-3.88	1.14	12	0.22	-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	1.42	N	138080	500	53 억	240552	N	N	16	N	N
99	20240513	150744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12360	-50	5	-0.40	285252220	23181	105.87	12400	12400	12250	16130	8690	12410	12305.43	2.26	-1119	12863	12636	12523	12296	12183	12580	12240	53	3720	500	8930	10	1	10624095	1313	-3.88	1.14	12	0.22	-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	1.42	N	138080	500	53 억	240552	N	N	79	N	N
100	20240513	140744	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12330	-80	5	-0.64	275337520	22376	102.19	12400	12400	12250	16130	8690	12410	12305.04	2.26	-735	12863	12636	12523	12296	12183	12580	12240	53	3720	500	8930	10	1	10624095	1310	-3.87	1.14	12	0.21	-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	1.42	N	138080	500	53 억	240552	N	N	79	N	N
101	20240513	130738	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12300	-110	5	-0.89	268243920	21801	99.57	12400	12400	12250	16130	8690	12410	12304.20	2.26	-569	12863	12636	12523	12296	12183	12580	12240	53	3720	500	8930	10	1	10624095	1307	-3.86	1.13	12	0.21	-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	1.42	N	138080	500	53 억	240552	N	N	79	N	N
102	20240513	120742	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12380	-30	5	-0.24	206571280	16793	76.69	12400	12400	12250	16130	8690	12410	12301.03	2.26	-434	12863	12636	12523	12296	12183	12580	12240	53	3720	500	8930	10	1	10624095	1315	-3.89	1.14	12	0.16	-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	1.42	N	138080	500	53 억	240552	N	N	79	N	N
103	20240513	110741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12310	-100	5	-0.81	204756530	16646	76.02	12400	12400	12250	16130	8690	12410	12300.64	2.26	-513	12863	12636	12523	12296	12183	12580	12240	53	3720	500	8930	10	1	10624095	1308	-3.87	1.14	12	0.16	-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	1.42	N	138080	500	53 억	240552	N	N	79	N	N
104	20240513	100741	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12360	-50	5	-0.40	152792580	12426	56.75	12400	12400	12250	16130	8690	12410	12296.20	2.26	-1536	12863	12636	12523	12296	12183	12580	12240	53	3720	500	8930	10	1	10624095	1313	-3.88	1.14	12	0.12	-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	1.42	N	138080	500	53 억	240552	N	N	79	N	N
105	20240513	090743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12300	-110	5	-0.89	28600790	2322	10.60	12400	12400	12300	16130	8690	12410	12317.31	2.26	744	12863	12636	12523	12296	12183	12580	12240	53	3720	500	8930	10	1	10624095	1307	-3.86	1.13	12	0.02	-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	1.42	N	138080	500	53 억	240552	N	N	79	N	N
106	20240510	160720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12410	-180	5	-1.43	271744550	21794	156.27	12750	12750	12410	16360	8820	12590	12468.83	2.33	-7423	12823	12706	12643	12526	12463	12675	12495	53	3770	500	9060	10	1	10624095	1318	-3.90	1.14	12	0.21	-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	1.43	N	138080	500	53 억	248023	N	N	79	N	N
107	20240510	150726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12430	-160	5	-1.27	262121360	21019	150.72	12750	12750	12410	16360	8820	12590	12470.69	2.33	-7202	12823	12706	12643	12526	12463	12675	12495	53	3770	500	9060	10	1	10624095	1321	-3.91	1.15	12	0.20	-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	1.43	N	138080	500	53 억	248023	N	N	165	N	N
108	20240510	140730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12460	-130	5	-1.03	210404370	16857	120.87	12750	12750	12410	16360	8820	12590	12481.72	2.33	-6335	12823	12706	12643	12526	12463	12675	12495	53	3770	500	9060	10	1	10624095	1324	-3.91	1.15	12	0.16	-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	1.43	N	138080	500	53 억	248023	N	N	165	N	N
109	20240510	130721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12420	-170	5	-1.35	182125490	14583	104.57	12750	12750	12410	16360	8820	12590	12488.89	2.33	-7510	12823	12706	12643	12526	12463	12675	12495	53	3770	500	9060	10	1	10624095	1320	-3.90	1.15	12	0.14	-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	1.43	N	138080	500	53 억	248023	N	N	165	N	N
110	20240510	120718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12450	-140	5	-1.11	144643910	11569	82.96	12750	12750	12430	16360	8820	12590	12502.72	2.33	-5923	12823	12706	12643	12526	12463	12675	12495	53	3770	500	9060	10	1	10624095	1323	-3.91	1.15	12	0.11	-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	1.43	N	138080	500	53 억	248023	N	N	165	N	N
111	20240510	110723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12450	-140	5	-1.11	137871500	11025	79.05	12750	12750	12430	16360	8820	12590	12505.35	2.33	-5653	12823	12706	12643	12526	12463	12675	12495	53	3770	500	9060	10	1	10624095	1323	-3.91	1.15	12	0.10	-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	1.43	N	138080	500	53 억	248023	N	N	165	N	N
112	20240510	100722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12500	-90	5	-0.71	82175280	6556	47.01	12750	12750	12480	16360	8820	12590	12534.36	2.33	-3878	12823	12706	12643	12526	12463	12675	12495	53	3770	500	9060	10	1	10624095	1328	-3.93	1.15	12	0.06	-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	1.43	N	138080	500	53 억	248023	N	N	165	N	N
113	20240510	090722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	60	2	0.48	8404000	668	4.79	12750	12750	12550	16360	8820	12590	12580.84	2.33	-163	12823	12706	12643	12526	12463	12675	12495	53	3770	500	9060	10	1	10624095	1344	-3.97	1.17	12	0.01	-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	1.43	N	138080	500	53 억	248023	N	N	165	N	N
114	20240509	160735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12590	-130	5	-1.02	175282970	13883	106.58	12720	12760	12580	16530	8910	12720	12625.74	2.40	-6517	12880	12800	12680	12600	12480	12840	12640	53	3810	500	9150	10	1	10624095	1338	-3.96	1.16	12	0.13	-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	1.43	N	138080	500	53 억	255015	N	N	165	N	N
115	20240509	150736	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12600	-120	5	-0.94	152463190	12070	92.66	12720	12760	12590	16530	8910	12720	12631.58	2.40	-6327	12880	12800	12680	12600	12480	12840	12640	53	3810	500	9150	10	1	10624095	1339	-3.96	1.16	12	0.11	-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	1.43	N	138080	500	53 억	255015	N	N	352	N	N
116	20240509	140658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12620	-100	5	-0.79	104869050	8296	63.69	12720	12760	12600	16530	8910	12720	12640.92	2.40	-5126	12880	12800	12680	12600	12480	12840	12640	53	3810	500	9150	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	1.43	N	138080	500	53 억	255015	N	N	352	N	N
117	20240509	130723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12620	-100	5	-0.79	102141850	8080	62.03	12720	12760	12600	16530	8910	12720	12641.32	2.40	-4982	12880	12800	12680	12600	12480	12840	12640	53	3810	500	9150	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	1.43	N	138080	500	53 억	255015	N	N	352	N	N
118	20240509	120724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12620	-100	5	-0.79	90598180	7165	55.01	12720	12760	12600	16530	8910	12720	12644.55	2.40	-4719	12880	12800	12680	12600	12480	12840	12640	53	3810	500	9150	10	1	10624095	1341	-3.96	1.16	12	0.07	-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	1.43	N	138080	500	53 억	255015	N	N	352	N	N
119	20240509	110711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12620	-100	5	-0.79	59841600	4727	36.29	12720	12760	12610	16530	8910	12720	12659.53	2.40	-2892	12880	12800	12680	12600	12480	12840	12640	53	3810	500	9150	10	1	10624095	1341	-3.96	1.16	12	0.04	-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	1.43	N	138080	500	53 억	255015	N	N	352	N	N
120	20240509	100715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12670	-50	5	-0.39	19138260	1504	11.55	12720	12760	12670	16530	8910	12720	12724.91	2.40	-651	12880	12800	12680	12600	12480	12840	12640	53	3810	500	9150	10	1	10624095	1346	-3.98	1.17	12	0.01	-3183.00	10839.00	19570	20230531	-35.26	11440	20231031	10.75	17270	-26.64	20240116	11950	6.03	20240415	19570	-35.26	20230531	11440	10.75	20231031	1.43	N	138080	500	53 억	255015	N	N	352	N	N
121	20240509	090711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12760	40	2	0.31	7140430	560	4.30	12720	12760	12720	16530	8910	12720	12750.77	2.40	-291	12880	12800	12680	12600	12480	12840	12640	53	3810	500	9150	10	1	10624095	1356	-4.01	1.18	12	0.01	-3183.00	10839.00	19570	20230531	-34.80	11440	20231031	11.54	17270	-26.11	20240116	11950	6.78	20240415	19570	-34.80	20230531	11440	11.54	20231031	1.43	N	138080	500	53 억	255015	N	N	352	N	N
122	20240508	160707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12720	10	2	0.08	164917900	13025	69.97	12710	12760	12560	16520	8900	12710	12661.58	2.36	3586	13130	12920	12770	12560	12410	12845	12485	53	3810	500	9150	10	1	10624095	1351	-4.00	1.17	12	0.12	-3183.00	10839.00	19570	20230531	-35.00	11440	20231031	11.19	17270	-26.35	20240116	11950	6.44	20240415	19570	-35.00	20230531	11440	11.19	20231031	1.44	N	138080	500	53 억	250834	N	N	352	N	N
123	20240508	150713	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12750	40	2	0.31	157185520	12418	66.71	12710	12750	12560	16520	8900	12710	12657.88	2.36	3414	13130	12920	12770	12560	12410	12845	12485	53	3810	500	9150	10	1	10624095	1355	-4.01	1.18	12	0.12	-3183.00	10839.00	19570	20230531	-34.85	11440	20231031	11.45	17270	-26.17	20240116	11950	6.69	20240415	19570	-34.85	20230531	11440	11.45	20231031	1.44	N	138080	500	53 억	250834	N	N	785	N	N
124	20240508	140705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12700	-10	5	-0.08	124231550	9829	52.80	12710	12750	12560	16520	8900	12710	12639.29	2.36	2922	13130	12920	12770	12560	12410	12845	12485	53	3810	500	9150	10	1	10624095	1349	-3.99	1.17	12	0.09	-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	1.44	N	138080	500	53 억	250834	N	N	785	N	N
125	20240508	130703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12600	-110	5	-0.87	76583660	6060	32.56	12710	12750	12560	16520	8900	12710	12637.57	2.36	816	13130	12920	12770	12560	12410	12845	12485	53	3810	500	9150	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	1.44	N	138080	500	53 억	250834	N	N	785	N	N
126	20240508	120705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	-60	5	-0.47	70854770	5606	30.12	12710	12750	12560	16520	8900	12710	12639.10	2.36	982	13130	12920	12770	12560	12410	12845	12485	53	3810	500	9150	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	1.44	N	138080	500	53 억	250834	N	N	785	N	N
127	20240508	110743	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12690	-20	5	-0.16	54671340	4324	23.23	12710	12750	12560	16520	8900	12710	12643.70	2.36	1097	13130	12920	12770	12560	12410	12845	12485	53	3810	500	9150	10	1	10624095	1348	-3.99	1.17	12	0.04	-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	1.44	N	138080	500	53 억	250834	N	N	785	N	N
128	20240508	100712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12690	-20	5	-0.16	49264810	3897	20.94	12710	12750	12560	16520	8900	12710	12641.73	2.36	949	13130	12920	12770	12560	12410	12845	12485	53	3810	500	9150	10	1	10624095	1348	-3.99	1.17	12	0.04	-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	1.44	N	138080	500	53 억	250834	N	N	785	N	N
129	20240508	090714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12710	0	3	0.00	7632540	603	3.24	12710	12710	12560	16520	8900	12710	12657.61	2.36	59	13130	12920	12770	12560	12410	12845	12485	53	3810	500	9150	10	1	10624095	1350	-3.99	1.17	12	0.01	-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	1.44	N	138080	500	53 억	250834	N	N	785	N	N
130	20240503	160727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	-210	5	-1.61	280351430	21771	61.61	13060	13250	12780	16970	9150	13060	12877.29	2.42	-833	13466	13262	12906	12702	12346	13365	12805	53	3910	500	9400	10	1	10624095	1365	-4.04	1.19	12	0.20	-3183.00	10839.00	19570	20230531	-34.34	11440	20231031	12.33	17270	-25.59	20240116	11950	7.53	20240415	19570	-34.34	20230531	11440	12.33	20231031	1.46	N	138080	500	53 억	257279	N	N	202	N	N
131	20240503	150727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12850	-210	5	-1.61	234853430	18230	51.59	13060	13250	12780	16970	9150	13060	12882.80	2.42	-3828	13466	13262	12906	12702	12346	13365	12805	53	3910	500	9400	10	1	10624095	1365	-4.04	1.19	12	0.17	-3183.00	10839.00	19570	20230531	-34.34	11440	20231031	12.33	17270	-25.59	20240116	11950	7.53	20240415	19570	-34.34	20230531	11440	12.33	20231031	1.46	N	138080	500	53 억	257279	N	N	20	N	N
132	20240503	140727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12830	-230	5	-1.76	218074040	16922	47.89	13060	13250	12780	16970	9150	13060	12887.01	2.42	-3167	13466	13262	12906	12702	12346	13365	12805	53	3910	500	9400	10	1	10624095	1363	-4.03	1.18	12	0.16	-3183.00	10839.00	19570	20230531	-34.44	11440	20231031	12.15	17270	-25.71	20240116	11950	7.36	20240415	19570	-34.44	20230531	11440	12.15	20231031	1.46	N	138080	500	53 억	257279	N	N	20	N	N
133	20240503	130728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12830	-230	5	-1.76	194030850	15049	42.59	13060	13250	12780	16970	9150	13060	12893.27	2.42	-3346	13466	13262	12906	12702	12346	13365	12805	53	3910	500	9400	10	1	10624095	1363	-4.03	1.18	12	0.14	-3183.00	10839.00	19570	20230531	-34.44	11440	20231031	12.15	17270	-25.71	20240116	11950	7.36	20240415	19570	-34.44	20230531	11440	12.15	20231031	1.46	N	138080	500	53 억	257279	N	N	20	N	N
134	20240503	120725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12830	-230	5	-1.76	192106300	14899	42.16	13060	13250	12780	16970	9150	13060	12893.91	2.42	-3286	13466	13262	12906	12702	12346	13365	12805	53	3910	500	9400	10	1	10624095	1363	-4.03	1.18	12	0.14	-3183.00	10839.00	19570	20230531	-34.44	11440	20231031	12.15	17270	-25.71	20240116	11950	7.36	20240415	19570	-34.44	20230531	11440	12.15	20231031	1.46	N	138080	500	53 억	257279	N	N	20	N	N
135	20240503	110724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12810	-250	5	-1.91	159003070	12317	34.86	13060	13250	12810	16970	9150	13060	12909.24	2.42	-3309	13466	13262	12906	12702	12346	13365	12805	53	3910	500	9400	10	1	10624095	1361	-4.02	1.18	12	0.12	-3183.00	10839.00	19570	20230531	-34.54	11440	20231031	11.98	17270	-25.83	20240116	11950	7.20	20240415	19570	-34.54	20230531	11440	11.98	20231031	1.46	N	138080	500	53 억	257279	N	N	20	N	N
136	20240503	100720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12900	-160	5	-1.23	93996350	7254	20.53	13060	13250	12870	16970	9150	13060	12957.86	2.42	-1561	13466	13262	12906	12702	12346	13365	12805	53	3910	500	9400	10	1	10624095	1371	-4.05	1.19	12	0.07	-3183.00	10839.00	19570	20230531	-34.08	11440	20231031	12.76	17270	-25.30	20240116	11950	7.95	20240415	19570	-34.08	20230531	11440	12.76	20231031	1.46	N	138080	500	53 억	257279	N	N	20	N	N
137	20240503	090720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13100	40	2	0.31	11249910	858	2.43	13060	13250	13030	16970	9150	13060	13111.78	2.42	-71	13466	13262	12906	12702	12346	13365	12805	53	3910	500	9400	10	1	10624095	1392	-4.12	1.21	12	0.01	-3183.00	10839.00	19570	20230531	-33.06	11440	20231031	14.51	17270	-24.15	20240116	11950	9.62	20240415	19570	-33.06	20230531	11440	14.51	20231031	1.46	N	138080	500	53 억	257279	N	N	20	N	N
138	20240502	160715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13060	420	2	3.32	456137900	35236	379.90	12610	13110	12550	16430	8850	12640	12944.19	2.41	720	12920	12780	12670	12530	12420	12725	12475	53	3790	500	9100	10	1	10624095	1388	-4.10	1.20	12	0.33	-3183.00	10839.00	19570	20230531	-33.27	11440	20231031	14.16	17270	-24.38	20240116	11950	9.29	20240415	19570	-33.27	20230531	11440	14.16	20231031	1.45	N	138080	500	53 억	256505	N	N	11	N	N
139	20240502	150720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13050	410	2	3.24	438192710	33861	365.08	12610	13110	12550	16430	8850	12640	12940.93	2.41	721	12920	12780	12670	12530	12420	12725	12475	53	3790	500	9100	10	1	10624095	1386	-4.10	1.20	12	0.32	-3183.00	10839.00	19570	20230531	-33.32	11440	20231031	14.07	17270	-24.44	20240116	11950	9.21	20240415	19570	-33.32	20230531	11440	14.07	20231031	1.45	N	138080	500	53 억	256505	N	N	9	N	N
140	20240502	140716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	13020	380	2	3.01	350366690	27129	292.50	12610	13110	12550	16430	8850	12640	12914.84	2.41	1756	12920	12780	12670	12530	12420	12725	12475	53	3790	500	9100	10	1	10624095	1383	-4.09	1.20	12	0.26	-3183.00	10839.00	19570	20230531	-33.47	11440	20231031	13.81	17270	-24.61	20240116	11950	8.95	20240415	19570	-33.47	20230531	11440	13.81	20231031	1.45	N	138080	500	53 억	256505	N	N	9	N	N
141	20240502	130714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12920	280	2	2.22	203992260	15863	171.03	12610	13000	12550	16430	8850	12640	12859.63	2.41	2098	12920	12780	12670	12530	12420	12725	12475	53	3790	500	9100	10	1	10624095	1373	-4.06	1.19	12	0.15	-3183.00	10839.00	19570	20230531	-33.98	11440	20231031	12.94	17270	-25.19	20240116	11950	8.12	20240415	19570	-33.98	20230531	11440	12.94	20231031	1.45	N	138080	500	53 억	256505	N	N	9	N	N
142	20240502	120712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12840	200	2	1.58	136328360	10642	114.74	12610	12940	12550	16430	8850	12640	12810.41	2.41	1261	12920	12780	12670	12530	12420	12725	12475	53	3790	500	9100	10	1	10624095	1364	-4.03	1.18	12	0.10	-3183.00	10839.00	19570	20230531	-34.39	11440	20231031	12.24	17270	-25.65	20240116	11950	7.45	20240415	19570	-34.39	20230531	11440	12.24	20231031	1.45	N	138080	500	53 억	256505	N	N	9	N	N
143	20240502	110711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12890	250	2	1.98	99290350	7769	83.76	12610	12940	12550	16430	8850	12640	12780.33	2.41	735	12920	12780	12670	12530	12420	12725	12475	53	3790	500	9100	10	1	10624095	1369	-4.05	1.19	12	0.07	-3183.00	10839.00	19570	20230531	-34.13	11440	20231031	12.67	17270	-25.36	20240116	11950	7.87	20240415	19570	-34.13	20230531	11440	12.67	20231031	1.45	N	138080	500	53 억	256505	N	N	9	N	N
144	20240502	100709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12750	110	2	0.87	37552440	2961	31.92	12610	12780	12550	16430	8850	12640	12682.35	2.41	5	12920	12780	12670	12530	12420	12725	12475	53	3790	500	9100	10	1	10624095	1355	-4.01	1.18	12	0.03	-3183.00	10839.00	19570	20230531	-34.85	11440	20231031	11.45	17270	-26.17	20240116	11950	6.69	20240415	19570	-34.85	20230531	11440	11.45	20231031	1.45	N	138080	500	53 억	256505	N	N	9	N	N
145	20240502	090710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	12650	10	2	0.08	2567890	203	2.19	12610	12650	12610	16430	8850	12640	12649.70	2.41	-3	12920	12780	12670	12530	12420	12725	12475	53	3790	500	9100	10	1	10624095	1344	-3.97	1.17	12	0.00	-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	1.45	N	138080	500	53 억	256505	N	N	9	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History