KissMeData/192410/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

58 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160945	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9800	220	2	2.30	298610090	30645	12.60	9580	9980	9520	12450	6710	9580	9743.59	0.46	0	2056	11766	10672	9406	8312	7046	11220	8860	11	2870	500	5740	10	1	2175927	213	-1.53	0.48	12	1.41	-6390.00	20567.00	40731	20230616	-75.94	7960	20240528	23.12	25768	-61.97	20240220	7960	23.12	20240528	10870	-9.84	20240520	342	2765.50	20240125	0.08	N	192410	500	10 억	10084	N	N	N	N
3	20240531	150943	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9850	270	2	2.82	280400640	28788	11.84	9580	9980	9520	12450	6710	9580	9740.20	0.46	0	1872	11766	10672	9406	8312	7046	11220	8860	11	2870	500	5740	10	1	2175927	214	-1.54	0.48	12	1.32	-6390.00	20567.00	40731	20230616	-75.82	7960	20240528	23.74	25768	-61.77	20240220	7960	23.74	20240528	10870	-9.38	20240520	342	2780.12	20240125	0.08	N	192410	500	10 억	10084	N	N	N	N
4	20240531	140943	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9800	220	2	2.30	266807940	27406	11.27	9580	9980	9520	12450	6710	9580	9735.39	0.46	0	1705	11766	10672	9406	8312	7046	11220	8860	11	2870	500	5740	10	1	2175927	213	-1.53	0.48	12	1.26	-6390.00	20567.00	40731	20230616	-75.94	7960	20240528	23.12	25768	-61.97	20240220	7960	23.12	20240528	10870	-9.84	20240520	342	2765.50	20240125	0.08	N	192410	500	10 억	10084	N	N	N	N
5	20240531	130946	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9600	20	2	0.21	235699910	24216	9.96	9580	9980	9520	12450	6710	9580	9733.24	0.46	0	1507	11766	10672	9406	8312	7046	11220	8860	11	2870	500	5740	10	1	2175927	209	-1.50	0.47	12	1.11	-6390.00	20567.00	40731	20230616	-76.43	7960	20240528	20.60	25768	-62.74	20240220	7960	20.60	20240528	10870	-11.68	20240520	342	2707.02	20240125	0.08	N	192410	500	10 억	10084	N	N	N	N
6	20240531	120951	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9610	30	2	0.31	203231790	20835	8.57	9580	9980	9520	12450	6710	9580	9754.35	0.46	0	1209	11766	10672	9406	8312	7046	11220	8860	11	2870	500	5740	10	1	2175927	209	-1.50	0.47	12	0.96	-6390.00	20567.00	40731	20230616	-76.41	7960	20240528	20.73	25768	-62.71	20240220	7960	20.73	20240528	10870	-11.59	20240520	342	2709.94	20240125	0.08	N	192410	500	10 억	10084	N	N	N	N
7	20240531	110946	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9700	120	2	1.25	183077370	18746	7.71	9580	9980	9520	12450	6710	9580	9766.22	0.46	0	1061	11766	10672	9406	8312	7046	11220	8860	11	2870	500	5740	10	1	2175927	211	-1.52	0.47	12	0.86	-6390.00	20567.00	40731	20230616	-76.19	7960	20240528	21.86	25768	-62.36	20240220	7960	21.86	20240528	10870	-10.76	20240520	342	2736.26	20240125	0.08	N	192410	500	10 억	10084	N	N	N	N
8	20240531	100946	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9810	230	2	2.40	126246110	12913	5.31	9580	9980	9520	12450	6710	9580	9776.68	0.46	0	955	11766	10672	9406	8312	7046	11220	8860	11	2870	500	5740	10	1	2175927	213	-1.54	0.48	12	0.59	-6390.00	20567.00	40731	20230616	-75.92	7960	20240528	23.24	25768	-61.93	20240220	7960	23.24	20240528	10870	-9.75	20240520	342	2768.42	20240125	0.08	N	192410	500	10 억	10084	N	N	N	N
9	20240531	090946	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9840	260	2	2.71	53579570	5488	2.26	9580	9980	9520	12450	6710	9580	9763.07	0.46	0	11	11766	10672	9406	8312	7046	11220	8860	11	2870	500	5740	10	1	2175927	214	-1.54	0.48	12	0.25	-6390.00	20567.00	40731	20230616	-75.84	7960	20240528	23.62	25768	-61.81	20240220	7960	23.62	20240528	10870	-9.48	20240520	342	2777.19	20240125	0.08	N	192410	500	10 억	10084	N	N	N	N
10	20240530	160939	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9580	1350	2	16.40	2343278280	242619	1711.24	8230	10500	8140	10690	5770	8230	9658.27	0.41	0	2348	8403	8316	8173	8086	7943	8360	8130	11	2460	500	4930	10	1	2175927	208	-1.50	0.47	12	11.15	-6390.00	20567.00	40731	20230616	-76.48	7960	20240528	20.35	25768	-62.82	20240220	7960	20.35	20240528	10870	-11.87	20240520	342	2701.17	20240125	0.08	N	192410	500	10 억	8851	N	N	N	N
11	20240530	150942	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9600	1370	2	16.65	2299461120	238049	1679.00	8230	10500	8140	10690	5770	8230	9659.61	0.41	0	1197	8403	8316	8173	8086	7943	8360	8130	11	2460	500	4930	10	1	2175927	209	-1.50	0.47	12	10.94	-6390.00	20567.00	40731	20230616	-76.43	7960	20240528	20.60	25768	-62.74	20240220	7960	20.60	20240528	10870	-11.68	20240520	342	2707.02	20240125	0.08	N	192410	500	10 억	8851	N	N	N	N
12	20240530	140940	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9540	1310	2	15.92	2247297460	232594	1640.53	8230	10500	8140	10690	5770	8230	9661.89	0.41	0	526	8403	8316	8173	8086	7943	8360	8130	11	2460	500	4930	10	1	2175927	208	-1.49	0.46	12	10.69	-6390.00	20567.00	40731	20230616	-76.58	7960	20240528	19.85	25768	-62.98	20240220	7960	19.85	20240528	10870	-12.24	20240520	342	2689.47	20240125	0.08	N	192410	500	10 억	8851	N	N	N	N
13	20240530	130943	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9590	1360	2	16.52	2159769660	223481	1576.25	8230	10500	8140	10690	5770	8230	9664.22	0.41	0	1711	8403	8316	8173	8086	7943	8360	8130	11	2460	500	4930	10	1	2175927	209	-1.50	0.47	12	10.27	-6390.00	20567.00	40731	20230616	-76.46	7960	20240528	20.48	25768	-62.78	20240220	7960	20.48	20240528	10870	-11.78	20240520	342	2704.09	20240125	0.08	N	192410	500	10 억	8851	N	N	N	N
14	20240530	120939	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9670	1440	2	17.50	1873078700	194192	1369.67	8230	10500	8140	10690	5770	8230	9645.50	0.41	0	745	8403	8316	8173	8086	7943	8360	8130	11	2460	500	4930	10	1	2175927	210	-1.51	0.47	12	8.92	-6390.00	20567.00	40731	20230616	-76.26	7960	20240528	21.48	25768	-62.47	20240220	7960	21.48	20240528	10870	-11.04	20240520	342	2727.49	20240125	0.08	N	192410	500	10 억	8851	N	N	N	N
15	20240530	110941	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9460	1230	2	14.95	1721554920	178023	1255.63	8230	10500	8140	10690	5770	8230	9670.41	0.41	0	-829	8403	8316	8173	8086	7943	8360	8130	11	2460	500	4930	10	1	2175927	206	-1.48	0.46	12	8.18	-6390.00	20567.00	40731	20230616	-76.77	7960	20240528	18.84	25768	-63.29	20240220	7960	18.84	20240528	10870	-12.97	20240520	342	2666.08	20240125	0.08	N	192410	500	10 억	8851	N	N	N	N
16	20240530	100944	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	10180	1950	2	23.69	690659910	71961	507.55	8230	10500	8140	10690	5770	8230	9597.70	0.41	0	-559	8403	8316	8173	8086	7943	8360	8130	11	2460	500	4930	10	1	2175927	222	-1.59	0.49	12	3.31	-6390.00	20567.00	40731	20230616	-75.01	7960	20240528	27.89	25768	-60.49	20240220	7960	27.89	20240528	10870	-6.35	20240520	342	2876.61	20240125	0.08	N	192410	500	10 억	8851	N	N	N	N
17	20240530	090941	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8270	40	2	0.49	18898300	2295	16.19	8230	8280	8140	10690	5770	8230	8234.55	0.41	0	-251	8403	8316	8173	8086	7943	8360	8130	11	2460	500	4930	10	1	2175927	180	-1.29	0.40	12	0.11	-6390.00	20567.00	40731	20230616	-79.70	7960	20240528	3.89	25768	-67.91	20240220	7960	3.89	20240528	10870	-23.92	20240520	342	2318.13	20240125	0.08	N	192410	500	10 억	8851	N	N	N	N
18	20240529	160933	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8230	80	2	0.98	114935540	14173	32.29	8180	8260	8030	10590	5710	8150	8109.33	0.45	0	-952	9116	8632	8296	7812	7476	8465	7645	11	2440	500	4890	10	1	2175927	179	-1.29	0.40	12	0.65	-6390.00	20567.00	40731	20230616	-79.79	7960	20240528	3.39	25768	-68.06	20240220	7960	3.39	20240528	10870	-24.29	20240520	342	2306.43	20240125	0.08	N	192410	500	10 억	9801	N	N	N	N
19	20240529	150933	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8220	70	2	0.86	110615390	13647	31.09	8180	8260	8030	10590	5710	8150	8105.47	0.45	0	-959	9116	8632	8296	7812	7476	8465	7645	11	2440	500	4890	10	1	2175927	179	-1.29	0.40	12	0.63	-6390.00	20567.00	40731	20230616	-79.82	7960	20240528	3.27	25768	-68.10	20240220	7960	3.27	20240528	10870	-24.38	20240520	342	2303.51	20240125	0.08	N	192410	500	10 억	9801	N	N	N	N
20	20240529	140933	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8120	-30	5	-0.37	89389000	11033	25.13	8180	8260	8030	10590	5710	8150	8101.97	0.45	0	-940	9116	8632	8296	7812	7476	8465	7645	11	2440	500	4890	10	1	2175927	177	-1.27	0.39	12	0.51	-6390.00	20567.00	40731	20230616	-80.06	7960	20240528	2.01	25768	-68.49	20240220	7960	2.01	20240528	10870	-25.30	20240520	342	2274.27	20240125	0.08	N	192410	500	10 억	9801	N	N	N	N
21	20240529	130936	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8090	-60	5	-0.74	82583550	10193	23.22	8180	8260	8030	10590	5710	8150	8101.99	0.45	0	-923	9116	8632	8296	7812	7476	8465	7645	11	2440	500	4890	10	1	2175927	176	-1.27	0.39	12	0.47	-6390.00	20567.00	40731	20230616	-80.14	7960	20240528	1.63	25768	-68.60	20240220	7960	1.63	20240528	10870	-25.57	20240520	342	2265.50	20240125	0.08	N	192410	500	10 억	9801	N	N	N	N
22	20240529	120938	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8090	-60	5	-0.74	59881530	7384	16.82	8180	8260	8030	10590	5710	8150	8109.63	0.45	0	-919	9116	8632	8296	7812	7476	8465	7645	11	2440	500	4890	10	1	2175927	176	-1.27	0.39	12	0.34	-6390.00	20567.00	40731	20230616	-80.14	7960	20240528	1.63	25768	-68.60	20240220	7960	1.63	20240528	10870	-25.57	20240520	342	2265.50	20240125	0.08	N	192410	500	10 억	9801	N	N	N	N
23	20240529	110935	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8140	-10	5	-0.12	54610020	6732	15.34	8180	8260	8030	10590	5710	8150	8112.01	0.45	0	-822	9116	8632	8296	7812	7476	8465	7645	11	2440	500	4890	10	1	2175927	177	-1.27	0.40	12	0.31	-6390.00	20567.00	40731	20230616	-80.02	7960	20240528	2.26	25768	-68.41	20240220	7960	2.26	20240528	10870	-25.11	20240520	342	2280.12	20240125	0.08	N	192410	500	10 억	9801	N	N	N	N
24	20240529	100932	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8100	-50	5	-0.61	28955100	3555	8.10	8180	8260	8030	10590	5710	8150	8144.89	0.45	0	-818	9116	8632	8296	7812	7476	8465	7645	11	2440	500	4890	10	1	2175927	176	-1.27	0.39	12	0.16	-6390.00	20567.00	40731	20230616	-80.11	7960	20240528	1.76	25768	-68.57	20240220	7960	1.76	20240528	10870	-25.48	20240520	342	2268.42	20240125	0.08	N	192410	500	10 억	9801	N	N	N	N
25	20240529	090929	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8150	0	3	0.00	20126160	2461	5.61	8180	8260	8140	10590	5710	8150	8178.04	0.45	0	-706	9116	8632	8296	7812	7476	8465	7645	11	2440	500	4890	10	1	2175927	177	-1.28	0.40	12	0.11	-6390.00	20567.00	40731	20230616	-79.99	7960	20240528	2.39	25768	-68.37	20240220	7960	2.39	20240528	10870	-25.02	20240520	342	2283.04	20240125	0.08	N	192410	500	10 억	9801	N	N	N	N
26	20240528	160927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8150	-500	5	-5.78	357240080	43894	253.21	8650	8780	7960	11240	6060	8650	8138.68	0.47	0	-355	9290	8970	8760	8440	8230	8865	8335	11	2590	500	5190	10	1	2175927	177	-1.28	0.40	12	2.02	-6390.00	20567.00	40731	20230616	-79.99	7960	20240528	2.39	25768	-68.37	20240220	7960	2.39	20240528	10870	-25.02	20240520	342	2283.04	20240125	0.08	N	192410	500	10 억	10134	N	N	N	N
27	20240528	150929	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8120	-530	5	-6.13	351486260	43188	249.14	8650	8780	7960	11240	6060	8650	8138.52	0.47	0	-375	9290	8970	8760	8440	8230	8865	8335	11	2590	500	5190	10	1	2175927	177	-1.27	0.39	12	1.98	-6390.00	20567.00	40731	20230616	-80.06	7960	20240528	2.01	25768	-68.49	20240220	7960	2.01	20240528	10870	-25.30	20240520	342	2274.27	20240125	0.08	N	192410	500	10 억	10134	N	N	N	N
28	20240528	140931	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8010	-640	5	-7.40	330654540	40621	234.33	8650	8780	7960	11240	6060	8650	8139.99	0.47	0	-150	9290	8970	8760	8440	8230	8865	8335	11	2590	500	5190	10	1	2175927	174	-1.25	0.39	12	1.87	-6390.00	20567.00	40731	20230616	-80.33	7960	20240528	0.63	25768	-68.91	20240220	7960	0.63	20240528	10870	-26.31	20240520	342	2242.11	20240125	0.08	N	192410	500	10 억	10134	N	N	N	N
29	20240528	130926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8060	-590	5	-6.82	287003590	35191	203.01	8650	8780	7960	11240	6060	8650	8155.60	0.47	0	-323	9290	8970	8760	8440	8230	8865	8335	11	2590	500	5190	10	1	2175927	175	-1.26	0.39	12	1.62	-6390.00	20567.00	40731	20230616	-80.21	7960	20240528	1.26	25768	-68.72	20240220	7960	1.26	20240528	10870	-25.85	20240520	342	2256.73	20240125	0.08	N	192410	500	10 억	10134	N	N	N	N
30	20240528	120927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8080	-570	5	-6.59	246595710	30159	173.98	8650	8780	7960	11240	6060	8650	8176.52	0.47	0	-322	9290	8970	8760	8440	8230	8865	8335	11	2590	500	5190	10	1	2175927	176	-1.26	0.39	12	1.39	-6390.00	20567.00	40731	20230616	-80.16	7960	20240528	1.51	25768	-68.64	20240220	7960	1.51	20240528	10870	-25.67	20240520	342	2262.57	20240125	0.08	N	192410	500	10 억	10134	N	N	N	N
31	20240528	110912	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8200	-450	5	-5.20	198405490	24215	139.69	8650	8780	7960	11240	6060	8650	8193.50	0.47	0	-441	9290	8970	8760	8440	8230	8865	8335	11	2590	500	5190	10	1	2175927	178	-1.28	0.40	12	1.11	-6390.00	20567.00	40731	20230616	-79.87	7960	20240528	3.02	25768	-68.18	20240220	7960	3.02	20240528	10870	-24.56	20240520	342	2297.66	20240125	0.08	N	192410	500	10 억	10134	N	N	N	N
32	20240528	100928	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8040	-610	5	-7.05	116537130	14053	81.07	8650	8780	7990	11240	6060	8650	8292.69	0.47	0	-343	9290	8970	8760	8440	8230	8865	8335	11	2590	500	5190	10	1	2175927	175	-1.26	0.39	12	0.65	-6390.00	20567.00	40731	20230616	-80.26	7990	20240528	0.63	25768	-68.80	20240220	7990	0.63	20240528	10870	-26.03	20240520	342	2250.88	20240125	0.08	N	192410	500	10 억	10134	N	N	N	N
33	20240528	090930	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8500	-150	5	-1.73	21470740	2485	14.34	8650	8780	8500	11240	6060	8650	8640.14	0.47	0	-265	9290	8970	8760	8440	8230	8865	8335	11	2590	500	5190	10	1	2175927	185	-1.33	0.41	12	0.11	-6390.00	20567.00	40731	20230616	-79.13	8500	20240528	0.00	25768	-67.01	20240220	8500	0.00	20240528	10870	-21.80	20240520	342	2385.38	20240125	0.08	N	192410	500	10 억	10134	N	N	N	N
34	20240527	160914	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8650	-290	5	-3.24	151264490	17334	92.38	8940	9080	8550	11620	6260	8940	8726.46	0.48	0	-374	9540	9240	9090	8790	8640	9165	8715	11	2680	500	5360	10	1	2175927	188	-1.35	0.42	12	0.80	-6390.00	20567.00	40731	20230616	-78.76	8550	20240527	1.17	25768	-66.43	20240220	8550	1.17	20240527	10870	-20.42	20240520	342	2429.24	20240125	0.08	N	192410	500	10 억	10519	N	N	N	N
35	20240527	150929	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8670	-270	5	-3.02	149517760	17132	91.31	8940	9080	8550	11620	6260	8940	8727.40	0.48	0	-259	9540	9240	9090	8790	8640	9165	8715	11	2680	500	5360	10	1	2175927	189	-1.36	0.42	12	0.79	-6390.00	20567.00	40731	20230616	-78.71	8550	20240527	1.40	25768	-66.35	20240220	8550	1.40	20240527	10870	-20.24	20240520	342	2435.09	20240125	0.08	N	192410	500	10 억	10519	N	N	N	N
36	20240527	140926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8610	-330	5	-3.69	108951430	12413	66.16	8940	9080	8590	11620	6260	8940	8777.20	0.48	0	-355	9540	9240	9090	8790	8640	9165	8715	11	2680	500	5360	10	1	2175927	187	-1.35	0.42	12	0.57	-6390.00	20567.00	40731	20230616	-78.86	8590	20240527	0.23	25768	-66.59	20240220	8590	0.23	20240527	10870	-20.79	20240520	342	2417.54	20240125	0.08	N	192410	500	10 억	10519	N	N	N	N
37	20240527	130927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8680	-260	5	-2.91	90883800	10321	55.01	8940	9080	8650	11620	6260	8940	8805.72	0.48	0	-434	9540	9240	9090	8790	8640	9165	8715	11	2680	500	5360	10	1	2175927	189	-1.36	0.42	12	0.47	-6390.00	20567.00	40731	20230616	-78.69	8650	20240527	0.35	25768	-66.31	20240220	8650	0.35	20240527	10870	-20.15	20240520	342	2438.01	20240125	0.08	N	192410	500	10 억	10519	N	N	N	N
38	20240527	120927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8680	-260	5	-2.91	87513820	9933	52.94	8940	9080	8670	11620	6260	8940	8810.41	0.48	0	-411	9540	9240	9090	8790	8640	9165	8715	11	2680	500	5360	10	1	2175927	189	-1.36	0.42	12	0.46	-6390.00	20567.00	40731	20230616	-78.69	8670	20240527	0.12	25768	-66.31	20240220	8670	0.12	20240527	10870	-20.15	20240520	342	2438.01	20240125	0.08	N	192410	500	10 억	10519	N	N	N	N
39	20240527	110926	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8790	-150	5	-1.68	69473580	7861	41.90	8940	9080	8670	11620	6260	8940	8837.75	0.48	0	-275	9540	9240	9090	8790	8640	9165	8715	11	2680	500	5360	10	1	2175927	191	-1.38	0.43	12	0.36	-6390.00	20567.00	40731	20230616	-78.42	8670	20240527	1.38	25768	-65.89	20240220	8670	1.38	20240527	10870	-19.14	20240520	342	2470.18	20240125	0.08	N	192410	500	10 억	10519	N	N	N	N
40	20240527	100924	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8820	-120	5	-1.34	39761500	4470	23.82	8940	9080	8820	11620	6260	8940	8895.19	0.48	0	-77	9540	9240	9090	8790	8640	9165	8715	11	2680	500	5360	10	1	2175927	192	-1.38	0.43	12	0.21	-6390.00	20567.00	40731	20230616	-78.35	8810	20240315	0.11	25768	-65.77	20240220	8810	0.11	20240315	10870	-18.86	20240520	342	2478.95	20240125	0.08	N	192410	500	10 억	10519	N	N	N	N
41	20240527	090925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8900	-40	5	-0.45	15116390	1688	9.00	8940	9080	8900	11620	6260	8940	8955.21	0.48	0	-151	9540	9240	9090	8790	8640	9165	8715	11	2680	500	5360	10	1	2175927	194	-1.39	0.43	12	0.08	-6390.00	20567.00	40731	20230616	-78.15	8810	20240315	1.02	25768	-65.46	20240220	8810	1.02	20240315	10870	-18.12	20240520	342	2502.34	20240125	0.08	N	192410	500	10 억	10519	N	N	N	N
42	20240524	160834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8940	-450	5	-4.79	170228600	18761	251.12	9390	9390	8940	12200	6580	9390	9073.83	0.51	0	-617	9530	9460	9400	9330	9270	9430	9300	11	2810	500	5630	10	1	2175927	195	-1.40	0.43	12	0.86	-6390.00	20567.00	40731	20230616	-78.05	8810	20240315	1.48	25768	-65.31	20240220	8810	1.48	20240315	10870	-17.76	20240520	342	2514.04	20240125	0.08	N	192410	500	10 억	11165	N	N	N	N
43	20240524	150835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	8970	-420	5	-4.47	159191410	17529	234.63	9390	9390	8960	12200	6580	9390	9081.58	0.51	0	-427	9530	9460	9400	9330	9270	9430	9300	11	2810	500	5630	10	1	2175927	195	-1.40	0.44	12	0.81	-6390.00	20567.00	40731	20230616	-77.98	8810	20240315	1.82	25768	-65.19	20240220	8810	1.82	20240315	10870	-17.48	20240520	342	2522.81	20240125	0.08	N	192410	500	10 억	11165	N	N	N	N
44	20240524	140840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9130	-260	5	-2.77	125184060	13744	183.96	9390	9390	8990	12200	6580	9390	9108.25	0.51	0	-332	9530	9460	9400	9330	9270	9430	9300	11	2810	500	5630	10	1	2175927	199	-1.43	0.44	12	0.63	-6390.00	20567.00	40731	20230616	-77.58	8810	20240315	3.63	25768	-64.57	20240220	8810	3.63	20240315	10870	-16.01	20240520	342	2569.59	20240125	0.08	N	192410	500	10 억	11165	N	N	N	N
45	20240524	130836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9130	-260	5	-2.77	125047110	13729	183.76	9390	9390	8990	12200	6580	9390	9108.23	0.51	0	-332	9530	9460	9400	9330	9270	9430	9300	11	2810	500	5630	10	1	2175927	199	-1.43	0.44	12	0.63	-6390.00	20567.00	40731	20230616	-77.58	8810	20240315	3.63	25768	-64.57	20240220	8810	3.63	20240315	10870	-16.01	20240520	342	2569.59	20240125	0.08	N	192410	500	10 억	11165	N	N	N	N
46	20240524	120838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9040	-350	5	-3.73	120729330	13255	177.42	9390	9390	8990	12200	6580	9390	9108.19	0.51	0	-138	9530	9460	9400	9330	9270	9430	9300	11	2810	500	5630	10	1	2175927	197	-1.41	0.44	12	0.61	-6390.00	20567.00	40731	20230616	-77.81	8810	20240315	2.61	25768	-64.92	20240220	8810	2.61	20240315	10870	-16.84	20240520	342	2543.27	20240125	0.08	N	192410	500	10 억	11165	N	N	N	N
47	20240524	110835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9080	-310	5	-3.30	89227640	9759	130.63	9390	9390	9020	12200	6580	9390	9143.09	0.51	0	-227	9530	9460	9400	9330	9270	9430	9300	11	2810	500	5630	10	1	2175927	198	-1.42	0.44	12	0.45	-6390.00	20567.00	40731	20230616	-77.71	8810	20240315	3.06	25768	-64.76	20240220	8810	3.06	20240315	10870	-16.47	20240520	342	2554.97	20240125	0.08	N	192410	500	10 억	11165	N	N	N	N
48	20240524	100842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9150	-240	5	-2.56	45204540	4903	65.63	9390	9390	9150	12200	6580	9390	9219.74	0.51	0	-136	9530	9460	9400	9330	9270	9430	9300	11	2810	500	5630	10	1	2175927	199	-1.43	0.44	12	0.23	-6390.00	20567.00	40731	20230616	-77.54	8810	20240315	3.86	25768	-64.49	20240220	8810	3.86	20240315	10870	-15.82	20240520	342	2575.44	20240125	0.08	N	192410	500	10 억	11165	N	N	N	N
49	20240524	090836	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9250	-140	5	-1.49	7743420	835	11.18	9390	9390	9230	12200	6580	9390	9273.42	0.51	0	-78	9530	9460	9400	9330	9270	9430	9300	11	2810	500	5630	10	1	2175927	201	-1.45	0.45	12	0.04	-6390.00	20567.00	40731	20230616	-77.29	8810	20240315	4.99	25768	-64.10	20240220	8810	4.99	20240315	10870	-14.90	20240520	342	2604.68	20240125	0.08	N	192410	500	10 억	11165	N	N	N	N
50	20240523	160834	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9390	-80	5	-0.84	67984630	7250	77.59	9420	9470	9340	12310	6630	9470	9377.19	0.51	0	42	9916	9692	9576	9352	9236	9635	9295	11	2840	500	5680	10	1	2175927	204	-1.47	0.46	12	0.33	-6390.00	20567.00	40731	20230616	-76.95	8810	20240315	6.58	25768	-63.56	20240220	8810	6.58	20240315	10870	-13.62	20240520	342	2645.61	20240125	0.08	N	192410	500	10 억	11121	N	N	N	N
51	20240523	150838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9380	-90	5	-0.95	67646590	7214	77.20	9420	9470	9340	12310	6630	9470	9377.13	0.51	0	48	9916	9692	9576	9352	9236	9635	9295	11	2840	500	5680	10	1	2175927	204	-1.47	0.46	12	0.33	-6390.00	20567.00	40731	20230616	-76.97	8810	20240315	6.47	25768	-63.60	20240220	8810	6.47	20240315	10870	-13.71	20240520	342	2642.69	20240125	0.08	N	192410	500	10 억	11121	N	N	N	N
52	20240523	140840	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9370	-100	5	-1.06	66310930	7072	75.68	9420	9470	9340	12310	6630	9470	9376.55	0.51	0	45	9916	9692	9576	9352	9236	9635	9295	11	2840	500	5680	10	1	2175927	204	-1.47	0.46	12	0.33	-6390.00	20567.00	40731	20230616	-77.00	8810	20240315	6.36	25768	-63.64	20240220	8810	6.36	20240315	10870	-13.80	20240520	342	2639.77	20240125	0.08	N	192410	500	10 억	11121	N	N	N	N
53	20240523	130839	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9390	-80	5	-0.84	60574340	6460	69.14	9420	9470	9340	12310	6630	9470	9376.83	0.51	0	-37	9916	9692	9576	9352	9236	9635	9295	11	2840	500	5680	10	1	2175927	204	-1.47	0.46	12	0.30	-6390.00	20567.00	40731	20230616	-76.95	8810	20240315	6.58	25768	-63.56	20240220	8810	6.58	20240315	10870	-13.62	20240520	342	2645.61	20240125	0.08	N	192410	500	10 억	11121	N	N	N	N
54	20240523	120835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9380	-90	5	-0.95	55384910	5908	63.23	9420	9470	9340	12310	6630	9470	9374.56	0.51	0	-44	9916	9692	9576	9352	9236	9635	9295	11	2840	500	5680	10	1	2175927	204	-1.47	0.46	12	0.27	-6390.00	20567.00	40731	20230616	-76.97	8810	20240315	6.47	25768	-63.60	20240220	8810	6.47	20240315	10870	-13.71	20240520	342	2642.69	20240125	0.08	N	192410	500	10 억	11121	N	N	N	N
55	20240523	110833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9380	-90	5	-0.95	42398090	4526	48.44	9420	9470	9340	12310	6630	9470	9367.67	0.51	0	-153	9916	9692	9576	9352	9236	9635	9295	11	2840	500	5680	10	1	2175927	204	-1.47	0.46	12	0.21	-6390.00	20567.00	40731	20230616	-76.97	8810	20240315	6.47	25768	-63.60	20240220	8810	6.47	20240315	10870	-13.71	20240520	342	2642.69	20240125	0.08	N	192410	500	10 억	11121	N	N	N	N
56	20240523	100835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9380	-90	5	-0.95	19693080	2099	22.46	9420	9470	9360	12310	6630	9470	9382.12	0.51	0	-159	9916	9692	9576	9352	9236	9635	9295	11	2840	500	5680	10	1	2175927	204	-1.47	0.46	12	0.10	-6390.00	20567.00	40731	20230616	-76.97	8810	20240315	6.47	25768	-63.60	20240220	8810	6.47	20240315	10870	-13.71	20240520	342	2642.69	20240125	0.08	N	192410	500	10 억	11121	N	N	N	N
57	20240523	090838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9400	-70	5	-0.74	5021200	533	5.70	9420	9470	9400	12310	6630	9470	9420.64	0.51	0	-159	9916	9692	9576	9352	9236	9635	9295	11	2840	500	5680	10	1	2175927	205	-1.47	0.46	12	0.02	-6390.00	20567.00	40731	20230616	-76.92	8810	20240315	6.70	25768	-63.52	20240220	8810	6.70	20240315	10870	-13.52	20240520	342	2648.54	20240125	0.08	N	192410	500	10 억	11121	N	N	N	N
58	20240522	160826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9470	-30	5	-0.32	88231760	9299	76.55	9800	9800	9460	12350	6650	9500	9488.32	0.54	0	-609	9793	9646	9553	9406	9313	9720	9480	11	2850	500	5700	10	1	2175927	206	-1.48	0.46	12	0.43	-6390.00	20567.00	40731	20230616	-76.75	8810	20240315	7.49	25768	-63.25	20240220	8810	7.49	20240315	10870	-12.88	20240520	342	2669.01	20240125	0.08	N	192410	500	10 억	11730	N	N	N	N
59	20240522	150833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9470	-30	5	-0.32	84967300	8954	73.71	9800	9800	9460	12350	6650	9500	9489.31	0.54	0	-540	9793	9646	9553	9406	9313	9720	9480	11	2850	500	5700	10	1	2175927	206	-1.48	0.46	12	0.41	-6390.00	20567.00	40731	20230616	-76.75	8810	20240315	7.49	25768	-63.25	20240220	8810	7.49	20240315	10870	-12.88	20240520	342	2669.01	20240125	0.08	N	192410	500	10 억	11730	N	N	N	N
60	20240522	140833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9470	-30	5	-0.32	71786730	7561	62.24	9800	9800	9460	12350	6650	9500	9494.34	0.54	0	-540	9793	9646	9553	9406	9313	9720	9480	11	2850	500	5700	10	1	2175927	206	-1.48	0.46	12	0.35	-6390.00	20567.00	40731	20230616	-76.75	8810	20240315	7.49	25768	-63.25	20240220	8810	7.49	20240315	10870	-12.88	20240520	342	2669.01	20240125	0.08	N	192410	500	10 억	11730	N	N	N	N
61	20240522	130831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9470	-30	5	-0.32	54475540	5733	47.19	9800	9800	9460	12350	6650	9500	9502.10	0.54	0	-102	9793	9646	9553	9406	9313	9720	9480	11	2850	500	5700	10	1	2175927	206	-1.48	0.46	12	0.26	-6390.00	20567.00	40731	20230616	-76.75	8810	20240315	7.49	25768	-63.25	20240220	8810	7.49	20240315	10870	-12.88	20240520	342	2669.01	20240125	0.08	N	192410	500	10 억	11730	N	N	N	N
62	20240522	120934	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9470	-30	5	-0.32	53016030	5579	45.93	9800	9800	9460	12350	6650	9500	9502.78	0.54	0	-92	9793	9646	9553	9406	9313	9720	9480	11	2850	500	5700	10	1	2175927	206	-1.48	0.46	12	0.26	-6390.00	20567.00	40731	20230616	-76.75	8810	20240315	7.49	25768	-63.25	20240220	8810	7.49	20240315	10870	-12.88	20240520	342	2669.01	20240125	0.08	N	192410	500	10 억	11730	N	N	N	N
63	20240522	110835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9470	-30	5	-0.32	45824260	4820	39.68	9800	9800	9460	12350	6650	9500	9507.11	0.54	0	-92	9793	9646	9553	9406	9313	9720	9480	11	2850	500	5700	10	1	2175927	206	-1.48	0.46	12	0.22	-6390.00	20567.00	40731	20230616	-76.75	8810	20240315	7.49	25768	-63.25	20240220	8810	7.49	20240315	10870	-12.88	20240520	342	2669.01	20240125	0.08	N	192410	500	10 억	11730	N	N	N	N
64	20240522	100832	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9480	-20	5	-0.21	32500130	3414	28.10	9800	9800	9460	12350	6650	9500	9519.67	0.54	0	-322	9793	9646	9553	9406	9313	9720	9480	11	2850	500	5700	10	1	2175927	206	-1.48	0.46	12	0.16	-6390.00	20567.00	40731	20230616	-76.73	8810	20240315	7.60	25768	-63.21	20240220	8810	7.60	20240315	10870	-12.79	20240520	342	2671.93	20240125	0.08	N	192410	500	10 억	11730	N	N	N	N
65	20240522	090833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9510	10	2	0.11	5664430	589	4.85	9800	9800	9510	12350	6650	9500	9617.23	0.54	0	-139	9793	9646	9553	9406	9313	9720	9480	11	2850	500	5700	10	1	2175927	207	-1.49	0.46	12	0.03	-6390.00	20567.00	40731	20230616	-76.65	8810	20240315	7.95	25768	-63.09	20240220	8810	7.95	20240315	10870	-12.51	20240520	342	2680.70	20240125	0.08	N	192410	500	10 억	11730	N	N	N	N
66	20240521	160823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9500	30	2	0.32	115453850	12140	11.21	9480	9700	9460	12310	6630	9470	9510.22	0.65	5251	-2338	11436	10452	9886	8902	8336	10170	8620	11	2840	500	5680	10	1	2175927	207	-1.49	0.46	12	0.56	-6390.00	20567.00	40731	20230616	-76.68	8810	20240315	7.83	25768	-63.13	20240220	8810	7.83	20240315	10870	-12.60	20240520	342	2677.78	20240125	0.36	N	192410	500	10 억	14068	N	N	N	N
67	20240521	150830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9500	30	2	0.32	111346540	11707	10.81	9480	9700	9460	12310	6630	9470	9511.12	0.65	5251	-2247	11436	10452	9886	8902	8336	10170	8620	11	2840	500	5680	10	1	2175927	207	-1.49	0.46	12	0.54	-6390.00	20567.00	40731	20230616	-76.68	8810	20240315	7.83	25768	-63.13	20240220	8810	7.83	20240315	10870	-12.60	20240520	342	2677.78	20240125	0.36	N	192410	500	10 억	14068	N	N	N	N
68	20240521	140828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9480	10	2	0.11	106584490	11206	10.35	9480	9700	9460	12310	6630	9470	9511.39	0.65	5251	-2187	11436	10452	9886	8902	8336	10170	8620	11	2840	500	5680	10	1	2175927	206	-1.48	0.46	12	0.51	-6390.00	20567.00	40731	20230616	-76.73	8810	20240315	7.60	25768	-63.21	20240220	8810	7.60	20240315	10870	-12.79	20240520	342	2671.93	20240125	0.36	N	192410	500	10 억	14068	N	N	N	N
69	20240521	130828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9470	0	3	0.00	102436880	10768	9.95	9480	9700	9470	12310	6630	9470	9513.10	0.65	5251	-1940	11436	10452	9886	8902	8336	10170	8620	11	2840	500	5680	10	1	2175927	206	-1.48	0.46	12	0.49	-6390.00	20567.00	40731	20230616	-76.75	8810	20240315	7.49	25768	-63.25	20240220	8810	7.49	20240315	10870	-12.88	20240520	342	2669.01	20240125	0.36	N	192410	500	10 억	14068	N	N	N	N
70	20240521	120827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9470	0	3	0.00	87566820	9198	8.50	9480	9700	9470	12310	6630	9470	9520.22	0.65	5251	-1591	11436	10452	9886	8902	8336	10170	8620	11	2840	500	5680	10	1	2175927	206	-1.48	0.46	12	0.42	-6390.00	20567.00	40731	20230616	-76.75	8810	20240315	7.49	25768	-63.25	20240220	8810	7.49	20240315	10870	-12.88	20240520	342	2669.01	20240125	0.36	N	192410	500	10 억	14068	N	N	N	N
71	20240521	110827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9480	10	2	0.11	78897370	8283	7.65	9480	9700	9470	12310	6630	9470	9525.24	0.65	5251	-1292	11436	10452	9886	8902	8336	10170	8620	11	2840	500	5680	10	1	2175927	206	-1.48	0.46	12	0.38	-6390.00	20567.00	40731	20230616	-76.73	8810	20240315	7.60	25768	-63.21	20240220	8810	7.60	20240315	10870	-12.79	20240520	342	2671.93	20240125	0.36	N	192410	500	10 억	14068	N	N	N	N
72	20240521	100828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9540	70	2	0.74	65535750	6875	6.35	9480	9700	9470	12310	6630	9470	9532.51	0.65	5251	-1004	11436	10452	9886	8902	8336	10170	8620	11	2840	500	5680	10	1	2175927	208	-1.49	0.46	12	0.32	-6390.00	20567.00	40731	20230616	-76.58	8810	20240315	8.29	25768	-62.98	20240220	8810	8.29	20240315	10870	-12.24	20240520	342	2689.47	20240125	0.36	N	192410	500	10 억	14068	N	N	N	N
73	20240521	090825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	9470	0	3	0.00	27884120	2934	2.71	9480	9570	9470	12310	6630	9470	9503.84	0.65	5251	-341	11436	10452	9886	8902	8336	10170	8620	11	2840	500	5680	10	1	2175927	206	-1.48	0.46	12	0.13	-6390.00	20567.00	40731	20230616	-76.75	8810	20240315	7.49	25768	-63.25	20240220	8810	7.49	20240315	10870	-12.88	20240520	342	2669.01	20240125	0.36	N	192410	500	10 억	14068	N	N	N	N
74	20240517	160829	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.09	N	192410	500	217 억	180690	N	N	N	N
75	20240517	150833	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.09	N	192410	500	217 억	180690	N	N	N	N
76	20240517	140826	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.09	N	192410	500	217 억	180690	N	N	N	N
77	20240517	130818	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.09	N	192410	500	217 억	180690	N	N	N	N
78	20240517	120819	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.09	N	192410	500	217 억	180690	N	N	N	N
79	20240517	110819	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.09	N	192410	500	217 억	180690	N	N	N	N
80	20240517	100815	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.09	N	192410	500	217 억	180690	N	N	N	N
81	20240517	090821	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.09	N	192410	500	217 억	180690	N	N	N	N
82	20240516	160812	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.09	N	192410	500	217 억	180690	N	N	N	N
83	20240516	150812	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.09	N	192410	500	217 억	180690	N	N	N	N
84	20240516	140817	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.09	N	192410	500	217 억	180690	N	N	N	N
85	20240516	130812	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.09	N	192410	500	217 억	180690	N	N	N	N
86	20240516	120811	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.09	N	192410	500	217 억	180690	N	N	N	N
87	20240516	110809	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.09	N	192410	500	217 억	180690	N	N	N	N
88	20240516	100813	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.09	N	192410	500	217 억	180690	N	N	N	N
89	20240516	090812	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.09	N	192410	500	217 억	180690	N	N	N	N
90	20240514	160821	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
91	20240514	150824	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
92	20240514	140822	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
93	20240514	130823	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
94	20240514	120821	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
95	20240514	110821	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
96	20240514	100819	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
97	20240514	090821	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
98	20240513	160819	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
99	20240513	150822	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
100	20240513	140821	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
101	20240513	130815	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
102	20240513	120819	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
103	20240513	110818	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
104	20240513	100818	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
105	20240513	090821	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
106	20240510	160756	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
107	20240510	150800	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
108	20240510	140805	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
109	20240510	130757	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
110	20240510	120753	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
111	20240510	110757	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
112	20240510	100756	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
113	20240510	090758	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
114	20240509	160812	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
115	20240509	150813	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
116	20240509	140726	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
117	20240509	130759	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
118	20240509	120758	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
119	20240509	110746	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
120	20240509	100750	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
121	20240509	090746	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
122	20240508	160741	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
123	20240508	150747	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
124	20240508	140740	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
125	20240508	130738	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
126	20240508	120737	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
127	20240508	110816	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
128	20240508	100747	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
129	20240508	090749	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-0.07	0.02	12	0.00	-6390.00	20567.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
130	20240503	160802	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
131	20240503	150802	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
132	20240503	140803	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
133	20240503	130803	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
134	20240503	120800	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
135	20240503	110759	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
136	20240503	100755	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
137	20240503	090755	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
138	20240502	160749	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
139	20240502	150755	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
140	20240502	140751	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
141	20240502	130748	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
142	20240502	120746	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
143	20240502	110745	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
144	20240502	100744	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N
145	20240502	090743	58	100.00	KOSDAQ	통신장비	N	N	N	N	N	466	0	3	0.00	0	0	0.00	0	0	0	605	327	466	0.00	0.42	0	0	466	466	466	466	466	466	466	218	139	500	0	1	1	43518544	203	-1.46	0.45	12	0.00	-320.00	1028.00	1900	20230616	-75.47	411	20240315	13.38	1202	-61.23	20240220	411	13.38	20240315	1202	-61.23	20240220	342	36.26	20240125	0.10	N	192410	500	217 억	180690	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History