KissMeData/037460/price/prices-20240401.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160452	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9210	160	2	1.77	586956770	64041	198.69	9100	9280	9050	11760	6340	9050	9165.31	3.09	16750	9130	9090	9030	8990	8930	9110	9010	83	2710	500	6690	10	1	16318522	1503	4.75	0.43	12	0.39	1939.00	21592.00	9600	20230920	-4.06	7100	20231024	29.72	9280	-0.75	20240430	7990	15.27	20240126	9600	-4.06	20230920	7100	29.72	20231024	1.71	N	037460	500	83 억	504965	N	N	34	N	N
3	20240430	150454	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9180	130	2	1.44	557296220	60816	188.69	9100	9280	9050	11760	6340	9050	9163.64	3.09	16326	9130	9090	9030	8990	8930	9110	9010	83	2710	500	6690	10	1	16318522	1498	4.73	0.43	12	0.37	1939.00	21592.00	9600	20230920	-4.38	7100	20231024	29.30	9280	-1.08	20240430	7990	14.89	20240126	9600	-4.38	20230920	7100	29.30	20231024	1.71	N	037460	500	83 억	504965	N	N	51	N	N
4	20240430	140455	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9200	150	2	1.66	500826230	54667	169.61	9100	9280	9050	11760	6340	9050	9161.40	3.09	14814	9130	9090	9030	8990	8930	9110	9010	83	2710	500	6690	10	1	16318522	1501	4.74	0.43	12	0.33	1939.00	21592.00	9600	20230920	-4.17	7100	20231024	29.58	9280	-0.86	20240430	7990	15.14	20240126	9600	-4.17	20230920	7100	29.58	20231024	1.71	N	037460	500	83 억	504965	N	N	51	N	N
5	20240430	130453	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9250	200	2	2.21	395064300	43236	134.14	9100	9250	9050	11760	6340	9050	9137.39	3.09	12944	9130	9090	9030	8990	8930	9110	9010	83	2710	500	6690	10	1	16318522	1509	4.77	0.43	12	0.26	1939.00	21592.00	9600	20230920	-3.65	7100	20231024	30.28	9250	0.00	20240430	7990	15.77	20240126	9600	-3.65	20230920	7100	30.28	20231024	1.71	N	037460	500	83 억	504965	N	N	51	N	N
6	20240430	120454	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9140	90	2	0.99	240808910	26451	82.07	9100	9140	9050	11760	6340	9050	9103.96	3.09	8483	9130	9090	9030	8990	8930	9110	9010	83	2710	500	6690	10	1	16318522	1492	4.71	0.42	12	0.16	1939.00	21592.00	9600	20230920	-4.79	7100	20231024	28.73	9140	0.00	20240430	7990	14.39	20240126	9600	-4.79	20230920	7100	28.73	20231024	1.71	N	037460	500	83 억	504965	N	N	51	N	N
7	20240430	110453	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9080	30	2	0.33	174261300	19150	59.41	9100	9140	9050	11760	6340	9050	9099.81	3.09	5876	9130	9090	9030	8990	8930	9110	9010	83	2710	500	6690	10	1	16318522	1482	4.68	0.42	12	0.12	1939.00	21592.00	9600	20230920	-5.42	7100	20231024	27.89	9140	-0.66	20240430	7990	13.64	20240126	9600	-5.42	20230920	7100	27.89	20231024	1.71	N	037460	500	83 억	504965	N	N	51	N	N
8	20240430	100451	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9110	60	2	0.66	130005810	14272	44.28	9100	9140	9050	11760	6340	9050	9109.15	3.09	4021	9130	9090	9030	8990	8930	9110	9010	83	2710	500	6690	10	1	16318522	1487	4.70	0.42	12	0.09	1939.00	21592.00	9600	20230920	-5.10	7100	20231024	28.31	9140	-0.33	20240430	7990	14.02	20240126	9600	-5.10	20230920	7100	28.31	20231024	1.71	N	037460	500	83 억	504965	N	N	51	N	N
9	20240430	090500	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9050	0	3	0.00	16906710	1861	5.77	9100	9110	9050	11760	6340	9050	9084.74	3.09	-755	9130	9090	9030	8990	8930	9110	9010	83	2710	500	6690	10	1	16318522	1477	4.67	0.42	12	0.01	1939.00	21592.00	9600	20230920	-5.73	7100	20231024	27.46	9110	-0.66	20240430	7990	13.27	20240126	9600	-5.73	20230920	7100	27.46	20231024	1.71	N	037460	500	83 억	504965	N	N	51	N	N
10	20240429	160441	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9050	30	2	0.33	289935970	32064	87.66	8970	9070	8970	11720	6320	9020	9042.41	3.02	13690	9153	9086	8993	8926	8833	9040	8880	83	2700	500	6670	10	1	16318522	1477	4.67	0.42	12	0.20	1939.00	21592.00	9600	20230920	-5.73	7100	20231024	27.46	9070	0.00	20240402	7990	13.27	20240126	9600	-5.73	20230920	7100	27.46	20231024	1.72	N	037460	500	83 억	492121	N	N	51	N	N
11	20240429	150452	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9050	30	2	0.33	264923410	29300	80.10	8970	9070	8970	11720	6320	9020	9041.75	3.02	14088	9153	9086	8993	8926	8833	9040	8880	83	2700	500	6670	10	1	16318522	1477	4.67	0.42	12	0.18	1939.00	21592.00	9600	20230920	-5.73	7100	20231024	27.46	9070	0.00	20240402	7990	13.27	20240126	9600	-5.73	20230920	7100	27.46	20231024	1.72	N	037460	500	83 억	492121	N	N	308	N	N
12	20240429	140437	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9070	50	2	0.55	218085840	24123	65.95	8970	9070	8970	11720	6320	9020	9040.58	3.02	12410	9153	9086	8993	8926	8833	9040	8880	83	2700	500	6670	10	1	16318522	1480	4.68	0.42	12	0.15	1939.00	21592.00	9600	20230920	-5.52	7100	20231024	27.75	9070	0.00	20240402	7990	13.52	20240126	9600	-5.52	20230920	7100	27.75	20231024	1.72	N	037460	500	83 억	492121	N	N	308	N	N
13	20240429	130452	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9070	50	2	0.55	198588690	21971	60.06	8970	9070	8970	11720	6320	9020	9038.67	3.02	10954	9153	9086	8993	8926	8833	9040	8880	83	2700	500	6670	10	1	16318522	1480	4.68	0.42	12	0.13	1939.00	21592.00	9600	20230920	-5.52	7100	20231024	27.75	9070	0.00	20240402	7990	13.52	20240126	9600	-5.52	20230920	7100	27.75	20231024	1.72	N	037460	500	83 억	492121	N	N	308	N	N
14	20240429	120451	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9050	30	2	0.33	164629200	18222	49.82	8970	9060	8970	11720	6320	9020	9034.64	3.02	8457	9153	9086	8993	8926	8833	9040	8880	83	2700	500	6670	10	1	16318522	1477	4.67	0.42	12	0.11	1939.00	21592.00	9600	20230920	-5.73	7100	20231024	27.46	9070	-0.22	20240402	7990	13.27	20240126	9600	-5.73	20230920	7100	27.46	20231024	1.72	N	037460	500	83 억	492121	N	N	308	N	N
15	20240429	110439	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9060	40	2	0.44	95282080	10561	28.87	8970	9060	8970	11720	6320	9020	9022.07	3.02	2600	9153	9086	8993	8926	8833	9040	8880	83	2700	500	6670	10	1	16318522	1478	4.67	0.42	12	0.06	1939.00	21592.00	9600	20230920	-5.62	7100	20231024	27.61	9070	-0.11	20240402	7990	13.39	20240126	9600	-5.62	20230920	7100	27.61	20231024	1.72	N	037460	500	83 억	492121	N	N	308	N	N
16	20240429	100452	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9000	-20	5	-0.22	32955080	3652	9.98	8970	9060	8970	11720	6320	9020	9023.84	3.02	-241	9153	9086	8993	8926	8833	9040	8880	83	2700	500	6670	10	1	16318522	1469	4.64	0.42	12	0.02	1939.00	21592.00	9600	20230920	-6.25	7100	20231024	26.76	9070	-0.77	20240402	7990	12.64	20240126	9600	-6.25	20230920	7100	26.76	20231024	1.72	N	037460	500	83 억	492121	N	N	308	N	N
17	20240429	090452	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9000	-20	5	-0.22	2351280	262	0.72	8970	9000	8970	11720	6320	9020	8974.35	3.02	-4	9153	9086	8993	8926	8833	9040	8880	83	2700	500	6670	10	1	16318522	1469	4.64	0.42	12	0.00	1939.00	21592.00	9600	20230920	-6.25	7100	20231024	26.76	9070	-0.77	20240402	7990	12.64	20240126	9600	-6.25	20230920	7100	26.76	20231024	1.72	N	037460	500	83 억	492121	N	N	308	N	N
18	20240426	160450	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9020	-40	5	-0.44	328182540	36571	78.60	9060	9060	8900	11770	6350	9060	8973.85	3.07	-5834	9193	9126	8993	8926	8793	9160	8960	83	2710	500	6700	10	1	16318522	1472	4.65	0.42	12	0.22	1939.00	21592.00	9600	20230920	-6.04	7100	20231024	27.04	9070	-0.55	20240402	7990	12.89	20240126	9600	-6.04	20230920	7100	27.04	20231024	1.71	N	037460	500	83 억	500780	N	N	308	N	N
19	20240426	150451	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8990	-70	5	-0.77	306884860	34205	73.51	9060	9060	8900	11770	6350	9060	8971.93	3.07	-6299	9193	9126	8993	8926	8793	9160	8960	83	2710	500	6700	10	1	16318522	1467	4.64	0.42	12	0.21	1939.00	21592.00	9600	20230920	-6.35	7100	20231024	26.62	9070	-0.88	20240402	7990	12.52	20240126	9600	-6.35	20230920	7100	26.62	20231024	1.71	N	037460	500	83 억	500780	N	N	43	N	N
20	20240426	140449	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9030	-30	5	-0.33	267006580	29777	64.00	9060	9060	8900	11770	6350	9060	8966.87	3.07	-6639	9193	9126	8993	8926	8793	9160	8960	83	2710	500	6700	10	1	16318522	1474	4.66	0.42	12	0.18	1939.00	21592.00	9600	20230920	-5.94	7100	20231024	27.18	9070	-0.44	20240402	7990	13.02	20240126	9600	-5.94	20230920	7100	27.18	20231024	1.71	N	037460	500	83 억	500780	N	N	43	N	N
21	20240426	130448	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8990	-70	5	-0.77	253437740	28269	60.75	9060	9060	8900	11770	6350	9060	8965.22	3.07	-6427	9193	9126	8993	8926	8793	9160	8960	83	2710	500	6700	10	1	16318522	1467	4.64	0.42	12	0.17	1939.00	21592.00	9600	20230920	-6.35	7100	20231024	26.62	9070	-0.88	20240402	7990	12.52	20240126	9600	-6.35	20230920	7100	26.62	20231024	1.71	N	037460	500	83 억	500780	N	N	43	N	N
22	20240426	120448	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8950	-110	5	-1.21	225351980	25137	54.02	9060	9060	8900	11770	6350	9060	8964.95	3.07	-6951	9193	9126	8993	8926	8793	9160	8960	83	2710	500	6700	10	1	16318522	1461	4.62	0.41	12	0.15	1939.00	21592.00	9600	20230920	-6.77	7100	20231024	26.06	9070	-1.32	20240402	7990	12.02	20240126	9600	-6.77	20230920	7100	26.06	20231024	1.71	N	037460	500	83 억	500780	N	N	43	N	N
23	20240426	110449	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8930	-130	5	-1.43	200715440	22384	48.11	9060	9060	8900	11770	6350	9060	8966.92	3.07	-6812	9193	9126	8993	8926	8793	9160	8960	83	2710	500	6700	10	1	16318522	1457	4.61	0.41	12	0.14	1939.00	21592.00	9600	20230920	-6.98	7100	20231024	25.77	9070	-1.54	20240402	7990	11.76	20240126	9600	-6.98	20230920	7100	25.77	20231024	1.71	N	037460	500	83 억	500780	N	N	43	N	N
24	20240426	100448	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9040	-20	5	-0.22	102129480	11345	24.38	9060	9060	8980	11770	6350	9060	9002.16	3.07	-2940	9193	9126	8993	8926	8793	9160	8960	83	2710	500	6700	10	1	16318522	1475	4.66	0.42	12	0.07	1939.00	21592.00	9600	20230920	-5.83	7100	20231024	27.32	9070	-0.33	20240402	7990	13.14	20240126	9600	-5.83	20230920	7100	27.32	20231024	1.71	N	037460	500	83 억	500780	N	N	43	N	N
25	20240426	090451	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8990	-70	5	-0.77	37556410	4166	8.95	9060	9060	8990	11770	6350	9060	9014.98	3.07	-806	9193	9126	8993	8926	8793	9160	8960	83	2710	500	6700	10	1	16318522	1467	4.64	0.42	12	0.03	1939.00	21592.00	9600	20230920	-6.35	7100	20231024	26.62	9070	-0.88	20240402	7990	12.52	20240126	9600	-6.35	20230920	7100	26.62	20231024	1.71	N	037460	500	83 억	500780	N	N	43	N	N
26	20240425	160445	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9060	90	2	1.00	411591530	45837	141.63	8970	9060	8860	11660	6280	8970	8979.26	3.06	2411	9123	9046	8923	8846	8723	9085	8885	83	2690	500	6630	10	1	16318522	1478	4.67	0.42	12	0.28	1939.00	21592.00	9620	20230419	-5.82	7100	20231024	27.61	9070	-0.11	20240402	7990	13.39	20240126	9600	-5.62	20230920	7100	27.61	20231024	1.69	N	037460	500	83 억	499788	N	N	43	N	N
27	20240425	150450	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9040	70	2	0.78	353316570	39401	121.75	8970	9060	8860	11660	6280	8970	8967.20	3.06	2589	9123	9046	8923	8846	8723	9085	8885	83	2690	500	6630	10	1	16318522	1475	4.66	0.42	12	0.24	1939.00	21592.00	9620	20230419	-6.03	7100	20231024	27.32	9070	-0.33	20240402	7990	13.14	20240126	9600	-5.83	20230920	7100	27.32	20231024	1.69	N	037460	500	83 억	499788	N	N	61	N	N
28	20240425	140447	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9000	30	2	0.33	267781000	29930	92.48	8970	9030	8860	11660	6280	8970	8946.91	3.06	59	9123	9046	8923	8846	8723	9085	8885	83	2690	500	6630	10	1	16318522	1469	4.64	0.42	12	0.18	1939.00	21592.00	9620	20230419	-6.44	7100	20231024	26.76	9070	-0.77	20240402	7990	12.64	20240126	9600	-6.25	20230920	7100	26.76	20231024	1.69	N	037460	500	83 억	499788	N	N	61	N	N
29	20240425	130448	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9010	40	2	0.45	210246510	23542	72.74	8970	9030	8860	11660	6280	8970	8930.70	3.06	967	9123	9046	8923	8846	8723	9085	8885	83	2690	500	6630	10	1	16318522	1470	4.65	0.42	12	0.14	1939.00	21592.00	9620	20230419	-6.34	7100	20231024	26.90	9070	-0.66	20240402	7990	12.77	20240126	9600	-6.15	20230920	7100	26.90	20231024	1.69	N	037460	500	83 억	499788	N	N	61	N	N
30	20240425	120446	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8920	-50	5	-0.56	71928990	8061	24.91	8970	8970	8860	11660	6280	8970	8923.09	3.06	1	9123	9046	8923	8846	8723	9085	8885	83	2690	500	6630	10	1	16318522	1456	4.60	0.41	12	0.05	1939.00	21592.00	9620	20230419	-7.28	7100	20231024	25.63	9070	-1.65	20240402	7990	11.64	20240126	9600	-7.08	20230920	7100	25.63	20231024	1.69	N	037460	500	83 억	499788	N	N	61	N	N
31	20240425	110448	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8880	-90	5	-1.00	49746600	5576	17.23	8970	8970	8860	11660	6280	8970	8921.56	3.06	-466	9123	9046	8923	8846	8723	9085	8885	83	2690	500	6630	10	1	16318522	1449	4.58	0.41	12	0.03	1939.00	21592.00	9620	20230419	-7.69	7100	20231024	25.07	9070	-2.09	20240402	7990	11.14	20240126	9600	-7.50	20230920	7100	25.07	20231024	1.69	N	037460	500	83 억	499788	N	N	61	N	N
32	20240425	100446	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8970	0	3	0.00	26092550	2919	9.02	8970	8970	8910	11660	6280	8970	8938.87	3.06	389	9123	9046	8923	8846	8723	9085	8885	83	2690	500	6630	10	1	16318522	1464	4.63	0.42	12	0.02	1939.00	21592.00	9620	20230419	-6.76	7100	20231024	26.34	9070	-1.10	20240402	7990	12.27	20240126	9600	-6.56	20230920	7100	26.34	20231024	1.69	N	037460	500	83 억	499788	N	N	61	N	N
33	20240425	090448	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8930	-40	5	-0.45	2667030	298	0.92	8970	8970	8930	11660	6280	8970	8949.77	3.06	-78	9123	9046	8923	8846	8723	9085	8885	83	2690	500	6630	10	1	16318522	1457	4.61	0.41	12	0.00	1939.00	21592.00	9620	20230419	-7.17	7100	20231024	25.77	9070	-1.54	20240402	7990	11.76	20240126	9600	-6.98	20230920	7100	25.77	20231024	1.69	N	037460	500	83 억	499788	N	N	61	N	N
34	20240424	160446	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8970	140	2	1.59	288862470	32284	49.84	8800	9000	8800	11470	6190	8830	8947.47	3.04	10645	9363	9096	8793	8526	8223	8945	8375	83	2640	500	6530	10	1	16318522	1464	4.63	0.42	12	0.20	1939.00	21592.00	9620	20230419	-6.76	7100	20231024	26.34	9070	-1.10	20240402	7990	12.27	20240126	9600	-6.56	20230920	7100	26.34	20231024	1.69	N	037460	500	83 억	495695	N	N	41	N	N
35	20240424	150446	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9000	170	2	1.93	257917950	28839	44.52	8800	9000	8800	11470	6190	8830	8943.37	3.04	10288	9363	9096	8793	8526	8223	8945	8375	83	2640	500	6530	10	1	16318522	1469	4.64	0.42	12	0.18	1939.00	21592.00	9620	20230419	-6.44	7100	20231024	26.76	9070	-0.77	20240402	7990	12.64	20240126	9600	-6.25	20230920	7100	26.76	20231024	1.69	N	037460	500	83 억	495695	N	N	6	N	N
36	20240424	140445	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8980	150	2	1.70	211292730	23648	36.50	8800	8990	8800	11470	6190	8830	8934.91	3.04	8033	9363	9096	8793	8526	8223	8945	8375	83	2640	500	6530	10	1	16318522	1465	4.63	0.42	12	0.14	1939.00	21592.00	9620	20230419	-6.65	7100	20231024	26.48	9070	-0.99	20240402	7990	12.39	20240126	9600	-6.46	20230920	7100	26.48	20231024	1.69	N	037460	500	83 억	495695	N	N	6	N	N
37	20240424	130450	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8980	150	2	1.70	182208410	20408	31.50	8800	8990	8800	11470	6190	8830	8928.28	3.04	7665	9363	9096	8793	8526	8223	8945	8375	83	2640	500	6530	10	1	16318522	1465	4.63	0.42	12	0.13	1939.00	21592.00	9620	20230419	-6.65	7100	20231024	26.48	9070	-0.99	20240402	7990	12.39	20240126	9600	-6.46	20230920	7100	26.48	20231024	1.69	N	037460	500	83 억	495695	N	N	6	N	N
38	20240424	120446	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8950	120	2	1.36	125373760	14064	21.71	8800	8970	8800	11470	6190	8830	8914.52	3.04	4620	9363	9096	8793	8526	8223	8945	8375	83	2640	500	6530	10	1	16318522	1461	4.62	0.41	12	0.09	1939.00	21592.00	9620	20230419	-6.96	7100	20231024	26.06	9070	-1.32	20240402	7990	12.02	20240126	9600	-6.77	20230920	7100	26.06	20231024	1.69	N	037460	500	83 억	495695	N	N	6	N	N
39	20240424	110445	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8940	110	2	1.25	96867500	10872	16.78	8800	8970	8800	11470	6190	8830	8909.81	3.04	3197	9363	9096	8793	8526	8223	8945	8375	83	2640	500	6530	10	1	16318522	1459	4.61	0.41	12	0.07	1939.00	21592.00	9620	20230419	-7.07	7100	20231024	25.92	9070	-1.43	20240402	7990	11.89	20240126	9600	-6.88	20230920	7100	25.92	20231024	1.69	N	037460	500	83 억	495695	N	N	6	N	N
40	20240424	100444	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8950	120	2	1.36	80145270	9002	13.90	8800	8970	8800	11470	6190	8830	8903.05	3.04	3781	9363	9096	8793	8526	8223	8945	8375	83	2640	500	6530	10	1	16318522	1461	4.62	0.41	12	0.06	1939.00	21592.00	9620	20230419	-6.96	7100	20231024	26.06	9070	-1.32	20240402	7990	12.02	20240126	9600	-6.77	20230920	7100	26.06	20231024	1.69	N	037460	500	83 억	495695	N	N	6	N	N
41	20240424	090446	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8890	60	2	0.68	12875120	1454	2.24	8800	8890	8800	11470	6190	8830	8854.97	3.04	1022	9363	9096	8793	8526	8223	8945	8375	83	2640	500	6530	10	1	16318522	1451	4.58	0.41	12	0.01	1939.00	21592.00	9620	20230419	-7.59	7100	20231024	25.21	9070	-1.98	20240402	7990	11.26	20240126	9600	-7.40	20230920	7100	25.21	20231024	1.69	N	037460	500	83 억	495695	N	N	6	N	N
42	20240423	160435	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8830	-130	5	-1.45	576785610	64638	147.01	9040	9060	8490	11640	6280	8960	8923.53	3.06	3669	9140	9050	8960	8870	8780	9095	8915	83	2680	500	6630	10	1	16318522	1441	4.55	0.41	12	0.40	1939.00	21592.00	9620	20230419	-8.21	7100	20231024	24.37	9070	-2.65	20240402	7990	10.51	20240126	9600	-8.02	20230920	7100	24.37	20231024	1.70	N	037460	500	83 억	499229	N	N	6	N	N
43	20240423	150444	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9030	70	2	0.78	364393230	40643	92.44	9040	9060	8880	11640	6280	8960	8965.71	3.06	-1726	9140	9050	8960	8870	8780	9095	8915	83	2680	500	6630	10	1	16318522	1474	4.66	0.42	12	0.25	1939.00	21592.00	9620	20230419	-6.13	7100	20231024	27.18	9070	-0.44	20240402	7990	13.02	20240126	9600	-5.94	20230920	7100	27.18	20231024	1.70	N	037460	500	83 억	499229	N	N	350	N	N
44	20240423	140445	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8920	-40	5	-0.45	297125220	33159	75.42	9040	9060	8880	11640	6280	8960	8960.62	3.06	-4179	9140	9050	8960	8870	8780	9095	8915	83	2680	500	6630	10	1	16318522	1456	4.60	0.41	12	0.20	1939.00	21592.00	9620	20230419	-7.28	7100	20231024	25.63	9070	-1.65	20240402	7990	11.64	20240126	9600	-7.08	20230920	7100	25.63	20231024	1.70	N	037460	500	83 억	499229	N	N	350	N	N
45	20240423	130442	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8930	-30	5	-0.33	233784320	26055	59.26	9040	9060	8880	11640	6280	8960	8972.72	3.06	-4529	9140	9050	8960	8870	8780	9095	8915	83	2680	500	6630	10	1	16318522	1457	4.61	0.41	12	0.16	1939.00	21592.00	9620	20230419	-7.17	7100	20231024	25.77	9070	-1.54	20240402	7990	11.76	20240126	9600	-6.98	20230920	7100	25.77	20231024	1.70	N	037460	500	83 억	499229	N	N	350	N	N
46	20240423	120443	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8950	-10	5	-0.11	226313870	25219	57.36	9040	9060	8880	11640	6280	8960	8973.94	3.06	-4339	9140	9050	8960	8870	8780	9095	8915	83	2680	500	6630	10	1	16318522	1461	4.62	0.41	12	0.15	1939.00	21592.00	9620	20230419	-6.96	7100	20231024	26.06	9070	-1.32	20240402	7990	12.02	20240126	9600	-6.77	20230920	7100	26.06	20231024	1.70	N	037460	500	83 억	499229	N	N	350	N	N
47	20240423	110442	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8900	-60	5	-0.67	187168240	20829	47.37	9040	9060	8880	11640	6280	8960	8985.94	3.06	-5181	9140	9050	8960	8870	8780	9095	8915	83	2680	500	6630	10	1	16318522	1452	4.59	0.41	12	0.13	1939.00	21592.00	9620	20230419	-7.48	7100	20231024	25.35	9070	-1.87	20240402	7990	11.39	20240126	9600	-7.29	20230920	7100	25.35	20231024	1.70	N	037460	500	83 억	499229	N	N	350	N	N
48	20240423	100443	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8990	30	2	0.33	112458720	12462	28.34	9040	9060	8960	11640	6280	8960	9024.13	3.06	-4632	9140	9050	8960	8870	8780	9095	8915	83	2680	500	6630	10	1	16318522	1467	4.64	0.42	12	0.08	1939.00	21592.00	9620	20230419	-6.55	7100	20231024	26.62	9070	-0.88	20240402	7990	12.52	20240126	9600	-6.35	20230920	7100	26.62	20231024	1.70	N	037460	500	83 억	499229	N	N	350	N	N
49	20240423	090443	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	9010	50	2	0.56	10280250	1141	2.60	9040	9040	8960	11640	6280	8960	9009.86	3.06	-611	9140	9050	8960	8870	8780	9095	8915	83	2680	500	6630	10	1	16318522	1470	4.65	0.42	12	0.01	1939.00	21592.00	9620	20230419	-6.34	7100	20231024	26.90	9070	-0.66	20240402	7990	12.77	20240126	9600	-6.15	20230920	7100	26.90	20231024	1.70	N	037460	500	83 억	499229	N	N	350	N	N
50	20240422	160442	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8960	60	2	0.67	394053480	43944	37.84	8900	9050	8870	11570	6230	8900	8967.19	3.08	-241	9166	9032	8806	8672	8446	8920	8560	83	2670	500	6580	10	1	16318522	1462	4.62	0.41	12	0.27	1939.00	21592.00	9620	20230419	-6.86	7100	20231024	26.20	9070	-1.21	20240402	7990	12.14	20240126	9600	-6.67	20230920	7100	26.20	20231024	1.70	N	037460	500	83 억	503234	N	N	327	N	N
51	20240422	150441	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8950	50	2	0.56	363895060	40578	34.94	8900	9050	8870	11570	6230	8900	8967.79	3.08	-545	9166	9032	8806	8672	8446	8920	8560	83	2670	500	6580	10	1	16318522	1461	4.62	0.41	12	0.25	1939.00	21592.00	9620	20230419	-6.96	7100	20231024	26.06	9070	-1.32	20240402	7990	12.02	20240126	9600	-6.77	20230920	7100	26.06	20231024	1.70	N	037460	500	83 억	503234	N	N	40	N	N
52	20240422	140441	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8950	50	2	0.56	305392580	34015	29.29	8900	9050	8870	11570	6230	8900	8978.18	3.08	-1967	9166	9032	8806	8672	8446	8920	8560	83	2670	500	6580	10	1	16318522	1461	4.62	0.41	12	0.21	1939.00	21592.00	9620	20230419	-6.96	7100	20231024	26.06	9070	-1.32	20240402	7990	12.02	20240126	9600	-6.77	20230920	7100	26.06	20231024	1.70	N	037460	500	83 억	503234	N	N	40	N	N
53	20240422	130440	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8980	80	2	0.90	278560160	31021	26.71	8900	9050	8870	11570	6230	8900	8979.73	3.08	-776	9166	9032	8806	8672	8446	8920	8560	83	2670	500	6580	10	1	16318522	1465	4.63	0.42	12	0.19	1939.00	21592.00	9620	20230419	-6.65	7100	20231024	26.48	9070	-0.99	20240402	7990	12.39	20240126	9600	-6.46	20230920	7100	26.48	20231024	1.70	N	037460	500	83 억	503234	N	N	40	N	N
54	20240422	120440	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8980	80	2	0.90	249806540	27823	23.96	8900	9050	8870	11570	6230	8900	8978.42	3.08	-2525	9166	9032	8806	8672	8446	8920	8560	83	2670	500	6580	10	1	16318522	1465	4.63	0.42	12	0.17	1939.00	21592.00	9620	20230419	-6.65	7100	20231024	26.48	9070	-0.99	20240402	7990	12.39	20240126	9600	-6.46	20230920	7100	26.48	20231024	1.70	N	037460	500	83 억	503234	N	N	40	N	N
55	20240422	110440	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8990	90	2	1.01	227159850	25302	21.79	8900	9050	8870	11570	6230	8900	8977.94	3.08	-1299	9166	9032	8806	8672	8446	8920	8560	83	2670	500	6580	10	1	16318522	1467	4.64	0.42	12	0.16	1939.00	21592.00	9620	20230419	-6.55	7100	20231024	26.62	9070	-0.88	20240402	7990	12.52	20240126	9600	-6.35	20230920	7100	26.62	20231024	1.70	N	037460	500	83 억	503234	N	N	40	N	N
56	20240422	100441	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8980	80	2	0.90	181646630	20237	17.43	8900	9050	8870	11570	6230	8900	8975.97	3.08	-1414	9166	9032	8806	8672	8446	8920	8560	83	2670	500	6580	10	1	16318522	1465	4.63	0.42	12	0.12	1939.00	21592.00	9620	20230419	-6.65	7100	20231024	26.48	9070	-0.99	20240402	7990	12.39	20240126	9600	-6.46	20230920	7100	26.48	20231024	1.70	N	037460	500	83 억	503234	N	N	40	N	N
57	20240422	090441	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8940	40	2	0.45	19962920	2247	1.94	8900	8940	8870	11570	6230	8900	8884.25	3.08	729	9166	9032	8806	8672	8446	8920	8560	83	2670	500	6580	10	1	16318522	1459	4.61	0.41	12	0.01	1939.00	21592.00	9620	20230419	-7.07	7100	20231024	25.92	9070	-1.43	20240402	7990	11.89	20240126	9600	-6.88	20230920	7100	25.92	20231024	1.70	N	037460	500	83 억	503234	N	N	40	N	N
58	20240419	160422	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8900	-10	5	-0.11	1009256290	115281	423.73	8940	8940	8580	11580	6240	8910	8754.57	2.96	24210	9010	8960	8910	8860	8810	8935	8835	83	2670	500	6590	10	1	16318522	1452	4.59	0.41	12	0.71	1939.00	21592.00	9620	20230419	-7.48	7100	20231024	25.35	9070	-1.87	20240402	7990	11.39	20240126	9620	-7.48	20230419	7100	25.35	20231024	1.67	N	037460	500	83 억	482770	N	N	40	N	N
59	20240419	150426	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8920	10	2	0.11	974651040	111397	409.46	8940	8940	8580	11580	6240	8910	8749.34	2.96	24966	9010	8960	8910	8860	8810	8935	8835	83	2670	500	6590	10	1	16318522	1456	4.60	0.41	12	0.68	1939.00	21592.00	9620	20230419	-7.28	7100	20231024	25.63	9070	-1.65	20240402	7990	11.64	20240126	9620	-7.28	20230419	7100	25.63	20231024	1.67	N	037460	500	83 억	482770	N	N	87	N	N
60	20240419	140421	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8870	-40	5	-0.45	875078310	100209	368.33	8940	8940	8580	11580	6240	8910	8732.52	2.96	21092	9010	8960	8910	8860	8810	8935	8835	83	2670	500	6590	10	1	16318522	1447	4.57	0.41	12	0.61	1939.00	21592.00	9620	20230419	-7.80	7100	20231024	24.93	9070	-2.21	20240402	7990	11.01	20240126	9620	-7.80	20230419	7100	24.93	20231024	1.67	N	037460	500	83 억	482770	N	N	87	N	N
61	20240419	130423	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8780	-130	5	-1.46	779397150	89387	328.56	8940	8940	8580	11580	6240	8910	8719.35	2.96	21087	9010	8960	8910	8860	8810	8935	8835	83	2670	500	6590	10	1	16318522	1433	4.53	0.41	12	0.55	1939.00	21592.00	9620	20230419	-8.73	7100	20231024	23.66	9070	-3.20	20240402	7990	9.89	20240126	9620	-8.73	20230419	7100	23.66	20231024	1.67	N	037460	500	83 억	482770	N	N	87	N	N
62	20240419	120421	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8690	-220	5	-2.47	725027320	83176	305.73	8940	8940	8580	11580	6240	8910	8716.77	2.96	21809	9010	8960	8910	8860	8810	8935	8835	83	2670	500	6590	10	1	16318522	1418	4.48	0.40	12	0.51	1939.00	21592.00	9620	20230419	-9.67	7100	20231024	22.39	9070	-4.19	20240402	7990	8.76	20240126	9620	-9.67	20230419	7100	22.39	20231024	1.67	N	037460	500	83 억	482770	N	N	87	N	N
63	20240419	110425	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8750	-160	5	-1.80	220088600	24972	91.79	8940	8940	8750	11580	6240	8910	8813.40	2.96	-1802	9010	8960	8910	8860	8810	8935	8835	83	2670	500	6590	10	1	16318522	1428	4.51	0.41	12	0.15	1939.00	21592.00	9620	20230419	-9.04	7100	20231024	23.24	9070	-3.53	20240402	7990	9.51	20240126	9620	-9.04	20230419	7100	23.24	20231024	1.67	N	037460	500	83 억	482770	N	N	87	N	N
64	20240419	100424	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8890	-20	5	-0.22	66657490	7521	27.64	8940	8940	8830	11580	6240	8910	8862.82	2.96	-1784	9010	8960	8910	8860	8810	8935	8835	83	2670	500	6590	10	1	16318522	1451	4.58	0.41	12	0.05	1939.00	21592.00	9620	20230419	-7.59	7100	20231024	25.21	9070	-1.98	20240402	7990	11.26	20240126	9620	-7.59	20230419	7100	25.21	20231024	1.67	N	037460	500	83 억	482770	N	N	87	N	N
65	20240419	090421	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8900	-10	5	-0.11	8775540	986	3.62	8940	8940	8880	11580	6240	8910	8900.09	2.96	-425	9010	8960	8910	8860	8810	8935	8835	83	2670	500	6590	10	1	16318522	1452	4.59	0.41	12	0.01	1939.00	21592.00	9620	20230419	-7.48	7100	20231024	25.35	9070	-1.87	20240402	7990	11.39	20240126	9620	-7.48	20230419	7100	25.35	20231024	1.67	N	037460	500	83 억	482770	N	N	87	N	N
66	20240418	160420	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8910	-10	5	-0.11	242357580	27185	38.85	8920	8960	8860	11590	6250	8920	8915.14	3.02	-7388	9073	8996	8853	8776	8633	9035	8815	83	2670	500	6600	10	1	16318522	1454	4.60	0.41	12	0.17	1939.00	21592.00	9620	20230419	-7.38	7100	20231024	25.49	9070	-1.76	20240402	7990	11.51	20240126	9620	-7.38	20230419	7100	25.49	20231024	1.71	N	037460	500	83 억	492728	N	N	87	N	N
67	20240418	150421	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8900	-20	5	-0.22	233351540	26173	37.40	8920	8960	8860	11590	6250	8920	8915.74	3.02	-7094	9073	8996	8853	8776	8633	9035	8815	83	2670	500	6600	10	1	16318522	1452	4.59	0.41	12	0.16	1939.00	21592.00	9620	20230419	-7.48	7100	20231024	25.35	9070	-1.87	20240402	7990	11.39	20240126	9620	-7.48	20230419	7100	25.35	20231024	1.71	N	037460	500	83 억	492728	N	N	172	N	N
68	20240418	140423	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8910	-10	5	-0.11	211039640	23664	33.82	8920	8960	8860	11590	6250	8920	8918.17	3.02	-6086	9073	8996	8853	8776	8633	9035	8815	83	2670	500	6600	10	1	16318522	1454	4.60	0.41	12	0.15	1939.00	21592.00	9620	20230419	-7.38	7100	20231024	25.49	9070	-1.76	20240402	7990	11.51	20240126	9620	-7.38	20230419	7100	25.49	20231024	1.71	N	037460	500	83 억	492728	N	N	172	N	N
69	20240418	130422	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8920	0	3	0.00	173507390	19445	27.79	8920	8960	8870	11590	6250	8920	8922.98	3.02	-5406	9073	8996	8853	8776	8633	9035	8815	83	2670	500	6600	10	1	16318522	1456	4.60	0.41	12	0.12	1939.00	21592.00	9620	20230419	-7.28	7100	20231024	25.63	9070	-1.65	20240402	7990	11.64	20240126	9620	-7.28	20230419	7100	25.63	20231024	1.71	N	037460	500	83 억	492728	N	N	172	N	N
70	20240418	120421	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8930	10	2	0.11	134115230	15026	21.47	8920	8960	8870	11590	6250	8920	8925.54	3.02	-3325	9073	8996	8853	8776	8633	9035	8815	83	2670	500	6600	10	1	16318522	1457	4.61	0.41	12	0.09	1939.00	21592.00	9620	20230419	-7.17	7100	20231024	25.77	9070	-1.54	20240402	7990	11.76	20240126	9620	-7.17	20230419	7100	25.77	20231024	1.71	N	037460	500	83 억	492728	N	N	172	N	N
71	20240418	110421	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8960	40	2	0.45	115718620	12968	18.53	8920	8960	8870	11590	6250	8920	8923.40	3.02	-3177	9073	8996	8853	8776	8633	9035	8815	83	2670	500	6600	10	1	16318522	1462	4.62	0.41	12	0.08	1939.00	21592.00	9620	20230419	-6.86	7100	20231024	26.20	9070	-1.21	20240402	7990	12.14	20240126	9620	-6.86	20230419	7100	26.20	20231024	1.71	N	037460	500	83 억	492728	N	N	172	N	N
72	20240418	100422	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8910	-10	5	-0.11	91051270	10209	14.59	8920	8960	8870	11590	6250	8920	8918.73	3.02	-3405	9073	8996	8853	8776	8633	9035	8815	83	2670	500	6600	10	1	16318522	1454	4.60	0.41	12	0.06	1939.00	21592.00	9620	20230419	-7.38	7100	20231024	25.49	9070	-1.76	20240402	7990	11.51	20240126	9620	-7.38	20230419	7100	25.49	20231024	1.71	N	037460	500	83 억	492728	N	N	172	N	N
73	20240418	090421	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8870	-50	5	-0.56	7478890	840	1.20	8920	8920	8870	11590	6250	8920	8903.44	3.02	-364	9073	8996	8853	8776	8633	9035	8815	83	2670	500	6600	10	1	16318522	1447	4.57	0.41	12	0.01	1939.00	21592.00	9620	20230419	-7.80	7100	20231024	24.93	9070	-2.21	20240402	7990	11.01	20240126	9620	-7.80	20230419	7100	24.93	20231024	1.71	N	037460	500	83 억	492728	N	N	172	N	N
74	20240417	160416	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8920	200	2	2.29	609498380	68882	107.12	8750	8930	8710	11330	6110	8720	8846.80	3.03	1194	8833	8776	8723	8666	8613	8805	8695	83	2610	500	6450	10	1	16318522	1456	4.60	0.41	12	0.42	1939.00	21592.00	9620	20230419	-7.28	7100	20231024	25.63	9070	-1.65	20240402	7990	11.64	20240126	9620	-7.28	20230419	7100	25.63	20231024	1.74	N	037460	500	83 억	494234	N	N	172	N	N
75	20240417	150424	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8890	170	2	1.95	549873380	62171	96.68	8750	8930	8710	11330	6110	8720	8844.53	3.03	1140	8833	8776	8723	8666	8613	8805	8695	83	2610	500	6450	10	1	16318522	1451	4.58	0.41	12	0.38	1939.00	21592.00	9620	20230419	-7.59	7100	20231024	25.21	9070	-1.98	20240402	7990	11.26	20240126	9620	-7.59	20230419	7100	25.21	20231024	1.74	N	037460	500	83 억	494234	N	N	295	N	N
76	20240417	140420	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8920	200	2	2.29	471887000	53420	83.07	8750	8930	8710	11330	6110	8720	8833.53	3.03	1214	8833	8776	8723	8666	8613	8805	8695	83	2610	500	6450	10	1	16318522	1456	4.60	0.41	12	0.33	1939.00	21592.00	9620	20230419	-7.28	7100	20231024	25.63	9070	-1.65	20240402	7990	11.64	20240126	9620	-7.28	20230419	7100	25.63	20231024	1.74	N	037460	500	83 억	494234	N	N	295	N	N
77	20240417	130423	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8870	150	2	1.72	375747530	42614	66.27	8750	8910	8710	11330	6110	8720	8817.47	3.03	2150	8833	8776	8723	8666	8613	8805	8695	83	2610	500	6450	10	1	16318522	1447	4.57	0.41	12	0.26	1939.00	21592.00	9620	20230419	-7.80	7100	20231024	24.93	9070	-2.21	20240402	7990	11.01	20240126	9620	-7.80	20230419	7100	24.93	20231024	1.74	N	037460	500	83 억	494234	N	N	295	N	N
78	20240417	120422	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8900	180	2	2.06	327943600	37226	57.89	8750	8900	8710	11330	6110	8720	8809.53	3.03	3379	8833	8776	8723	8666	8613	8805	8695	83	2610	500	6450	10	1	16318522	1452	4.59	0.41	12	0.23	1939.00	21592.00	9620	20230419	-7.48	7100	20231024	25.35	9070	-1.87	20240402	7990	11.39	20240126	9620	-7.48	20230419	7100	25.35	20231024	1.74	N	037460	500	83 억	494234	N	N	295	N	N
79	20240417	110425	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8810	90	2	1.03	235460420	26786	41.65	8750	8880	8710	11330	6110	8720	8790.43	3.03	1081	8833	8776	8723	8666	8613	8805	8695	83	2610	500	6450	10	1	16318522	1438	4.54	0.41	12	0.16	1939.00	21592.00	9620	20230419	-8.42	7100	20231024	24.08	9070	-2.87	20240402	7990	10.26	20240126	9620	-8.42	20230419	7100	24.08	20231024	1.74	N	037460	500	83 억	494234	N	N	295	N	N
80	20240417	100420	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8860	140	2	1.61	173331070	19745	30.71	8750	8880	8710	11330	6110	8720	8778.48	3.03	1780	8833	8776	8723	8666	8613	8805	8695	83	2610	500	6450	10	1	16318522	1446	4.57	0.41	12	0.12	1939.00	21592.00	9620	20230419	-7.90	7100	20231024	24.79	9070	-2.32	20240402	7990	10.89	20240126	9620	-7.90	20230419	7100	24.79	20231024	1.74	N	037460	500	83 억	494234	N	N	295	N	N
81	20240417	090419	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8750	30	2	0.34	560000	64	0.10	8750	8750	8750	11330	6110	8720	8750.00	3.03	0	8833	8776	8723	8666	8613	8805	8695	83	2610	500	6450	10	1	16318522	1428	4.51	0.41	12	0.00	1939.00	21592.00	9620	20230419	-9.04	7100	20231024	23.24	9070	-3.53	20240402	7990	9.51	20240126	9620	-9.04	20230419	7100	23.24	20231024	1.74	N	037460	500	83 억	494234	N	N	295	N	N
82	20240416	160423	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8720	-40	5	-0.46	557869800	64099	118.55	8700	8780	8670	11380	6140	8760	8703.25	3.07	6757	8933	8846	8693	8606	8453	8880	8640	83	2620	500	6480	10	1	16318522	1423	4.50	0.40	12	0.39	1939.00	21592.00	9620	20230419	-9.36	7100	20231024	22.82	9070	-3.86	20240402	7990	9.14	20240126	9620	-9.36	20230419	7100	22.82	20231024	1.76	N	037460	500	83 억	500915	N	N	295	N	N
83	20240416	150419	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8710	-50	5	-0.57	530305880	60931	112.69	8700	8780	8670	11380	6140	8760	8703.38	3.07	7100	8933	8846	8693	8606	8453	8880	8640	83	2620	500	6480	10	1	16318522	1421	4.49	0.40	12	0.37	1939.00	21592.00	9620	20230419	-9.46	7100	20231024	22.68	9070	-3.97	20240402	7990	9.01	20240126	9620	-9.46	20230419	7100	22.68	20231024	1.76	N	037460	500	83 억	500915	N	N	659	N	N
84	20240416	140419	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8700	-60	5	-0.68	445625480	51193	94.68	8700	8780	8670	11380	6140	8760	8704.81	3.07	9941	8933	8846	8693	8606	8453	8880	8640	83	2620	500	6480	10	1	16318522	1420	4.49	0.40	12	0.31	1939.00	21592.00	9620	20230419	-9.56	7100	20231024	22.54	9070	-4.08	20240402	7990	8.89	20240126	9620	-9.56	20230419	7100	22.54	20231024	1.76	N	037460	500	83 억	500915	N	N	659	N	N
85	20240416	130421	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8740	-20	5	-0.23	333263900	38284	70.80	8700	8780	8670	11380	6140	8760	8705.04	3.07	7510	8933	8846	8693	8606	8453	8880	8640	83	2620	500	6480	10	1	16318522	1426	4.51	0.40	12	0.23	1939.00	21592.00	9620	20230419	-9.15	7100	20231024	23.10	9070	-3.64	20240402	7990	9.39	20240126	9620	-9.15	20230419	7100	23.10	20231024	1.76	N	037460	500	83 억	500915	N	N	659	N	N
86	20240416	120422	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8720	-40	5	-0.46	313180770	35982	66.55	8700	8780	8670	11380	6140	8760	8703.82	3.07	6204	8933	8846	8693	8606	8453	8880	8640	83	2620	500	6480	10	1	16318522	1423	4.50	0.40	12	0.22	1939.00	21592.00	9620	20230419	-9.36	7100	20231024	22.82	9070	-3.86	20240402	7990	9.14	20240126	9620	-9.36	20230419	7100	22.82	20231024	1.76	N	037460	500	83 억	500915	N	N	659	N	N
87	20240416	110420	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8710	-50	5	-0.57	223351880	25659	47.46	8700	8780	8670	11380	6140	8760	8704.62	3.07	3219	8933	8846	8693	8606	8453	8880	8640	83	2620	500	6480	10	1	16318522	1421	4.49	0.40	12	0.16	1939.00	21592.00	9620	20230419	-9.46	7100	20231024	22.68	9070	-3.97	20240402	7990	9.01	20240126	9620	-9.46	20230419	7100	22.68	20231024	1.76	N	037460	500	83 억	500915	N	N	659	N	N
88	20240416	100415	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8720	-40	5	-0.46	114738870	13177	24.37	8700	8780	8670	11380	6140	8760	8707.51	3.07	2877	8933	8846	8693	8606	8453	8880	8640	83	2620	500	6480	10	1	16318522	1423	4.50	0.40	12	0.08	1939.00	21592.00	9620	20230419	-9.36	7100	20231024	22.82	9070	-3.86	20240402	7990	9.14	20240126	9620	-9.36	20230419	7100	22.82	20231024	1.76	N	037460	500	83 억	500915	N	N	659	N	N
89	20240416	090415	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8740	-20	5	-0.23	6452860	742	1.37	8700	8750	8680	11380	6140	8760	8696.58	3.07	609	8933	8846	8693	8606	8453	8880	8640	83	2620	500	6480	10	1	16318522	1426	4.51	0.40	12	0.00	1939.00	21592.00	9620	20230419	-9.15	7100	20231024	23.10	9070	-3.64	20240402	7990	9.39	20240126	9620	-9.15	20230419	7100	23.10	20231024	1.76	N	037460	500	83 억	500915	N	N	659	N	N
90	20240415	160414	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8760	-10	5	-0.11	468213900	53971	180.79	8760	8780	8540	11400	6140	8770	8674.47	3.02	10525	8930	8850	8810	8730	8690	8830	8710	83	2630	500	6480	10	1	16318522	1430	4.52	0.41	12	0.33	1939.00	21592.00	9620	20230419	-8.94	7100	20231024	23.38	9070	-3.42	20240402	7990	9.64	20240126	9620	-8.94	20230419	7100	23.38	20231024	1.74	N	037460	500	83 억	492264	N	N	659	N	N
91	20240415	150418	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8750	-20	5	-0.23	417016570	48129	161.22	8760	8770	8540	11400	6140	8770	8664.56	3.02	10004	8930	8850	8810	8730	8690	8830	8710	83	2630	500	6480	10	1	16318522	1428	4.51	0.41	12	0.29	1939.00	21592.00	9620	20230419	-9.04	7100	20231024	23.24	9070	-3.53	20240402	7990	9.51	20240126	9620	-9.04	20230419	7100	23.24	20231024	1.74	N	037460	500	83 억	492264	N	N	536	N	N
92	20240415	140413	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8700	-70	5	-0.80	359901780	41602	139.36	8760	8760	8540	11400	6140	8770	8651.07	3.02	8302	8930	8850	8810	8730	8690	8830	8710	83	2630	500	6480	10	1	16318522	1420	4.49	0.40	12	0.25	1939.00	21592.00	9620	20230419	-9.56	7100	20231024	22.54	9070	-4.08	20240402	7990	8.89	20240126	9620	-9.56	20230419	7100	22.54	20231024	1.74	N	037460	500	83 억	492264	N	N	536	N	N
93	20240415	130411	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8680	-90	5	-1.03	304457700	35215	117.96	8760	8760	8540	11400	6140	8770	8645.68	3.02	5867	8930	8850	8810	8730	8690	8830	8710	83	2630	500	6480	10	1	16318522	1416	4.48	0.40	12	0.22	1939.00	21592.00	9620	20230419	-9.77	7100	20231024	22.25	9070	-4.30	20240402	7990	8.64	20240126	9620	-9.77	20230419	7100	22.25	20231024	1.74	N	037460	500	83 억	492264	N	N	536	N	N
94	20240415	120416	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8670	-100	5	-1.14	237320110	27460	91.98	8760	8760	8540	11400	6140	8770	8642.39	3.02	2873	8930	8850	8810	8730	8690	8830	8710	83	2630	500	6480	10	1	16318522	1415	4.47	0.40	12	0.17	1939.00	21592.00	9620	20230419	-9.88	7100	20231024	22.11	9070	-4.41	20240402	7990	8.51	20240126	9620	-9.88	20230419	7100	22.11	20231024	1.74	N	037460	500	83 억	492264	N	N	536	N	N
95	20240415	110415	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8680	-90	5	-1.03	217100270	25129	84.18	8760	8760	8540	11400	6140	8770	8639.43	3.02	2565	8930	8850	8810	8730	8690	8830	8710	83	2630	500	6480	10	1	16318522	1416	4.48	0.40	12	0.15	1939.00	21592.00	9620	20230419	-9.77	7100	20231024	22.25	9070	-4.30	20240402	7990	8.64	20240126	9620	-9.77	20230419	7100	22.25	20231024	1.74	N	037460	500	83 억	492264	N	N	536	N	N
96	20240415	100416	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8700	-70	5	-0.80	145956170	16917	56.67	8760	8760	8540	11400	6140	8770	8627.78	3.02	1413	8930	8850	8810	8730	8690	8830	8710	83	2630	500	6480	10	1	16318522	1420	4.49	0.40	12	0.10	1939.00	21592.00	9620	20230419	-9.56	7100	20231024	22.54	9070	-4.08	20240402	7990	8.89	20240126	9620	-9.56	20230419	7100	22.54	20231024	1.74	N	037460	500	83 억	492264	N	N	536	N	N
97	20240415	090416	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8700	-70	5	-0.80	12496840	1434	4.80	8760	8760	8700	11400	6140	8770	8714.67	3.02	-1080	8930	8850	8810	8730	8690	8830	8710	83	2630	500	6480	10	1	16318522	1420	4.49	0.40	12	0.01	1939.00	21592.00	9620	20230419	-9.56	7100	20231024	22.54	9070	-4.08	20240402	7990	8.89	20240126	9620	-9.56	20230419	7100	22.54	20231024	1.74	N	037460	500	83 억	492264	N	N	536	N	N
98	20240412	160414	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8770	-30	5	-0.34	262886280	29779	129.10	8800	8890	8770	11440	6160	8800	8828.14	3.01	4455	8940	8870	8760	8690	8580	8905	8725	83	2640	500	6510	10	1	16318522	1431	4.52	0.41	12	0.18	1939.00	21592.00	9620	20230419	-8.84	7100	20231024	23.52	9070	-3.31	20240402	7990	9.76	20240126	9620	-8.84	20230419	7100	23.52	20231024	1.74	N	037460	500	83 억	490557	N	N	536	N	N
99	20240412	150414	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8800	0	3	0.00	212434800	24032	104.18	8800	8890	8780	11440	6160	8800	8839.66	3.01	4330	8940	8870	8760	8690	8580	8905	8725	83	2640	500	6510	10	1	16318522	1436	4.54	0.41	12	0.15	1939.00	21592.00	9620	20230419	-8.52	7100	20231024	23.94	9070	-2.98	20240402	7990	10.14	20240126	9620	-8.52	20230419	7100	23.94	20231024	1.74	N	037460	500	83 억	490557	N	N	188	N	N
100	20240412	140414	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8830	30	2	0.34	185283470	20948	90.81	8800	8890	8780	11440	6160	8800	8844.92	3.01	3960	8940	8870	8760	8690	8580	8905	8725	83	2640	500	6510	10	1	16318522	1441	4.55	0.41	12	0.13	1939.00	21592.00	9620	20230419	-8.21	7100	20231024	24.37	9070	-2.65	20240402	7990	10.51	20240126	9620	-8.21	20230419	7100	24.37	20231024	1.74	N	037460	500	83 억	490557	N	N	188	N	N
101	20240412	130412	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8860	60	2	0.68	144659200	16346	70.86	8800	8890	8780	11440	6160	8800	8849.82	3.01	3892	8940	8870	8760	8690	8580	8905	8725	83	2640	500	6510	10	1	16318522	1446	4.57	0.41	12	0.10	1939.00	21592.00	9620	20230419	-7.90	7100	20231024	24.79	9070	-2.32	20240402	7990	10.89	20240126	9620	-7.90	20230419	7100	24.79	20231024	1.74	N	037460	500	83 억	490557	N	N	188	N	N
102	20240412	120414	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8890	90	2	1.02	120917330	13667	59.25	8800	8890	8780	11440	6160	8800	8847.39	3.01	2755	8940	8870	8760	8690	8580	8905	8725	83	2640	500	6510	10	1	16318522	1451	4.58	0.41	12	0.08	1939.00	21592.00	9620	20230419	-7.59	7100	20231024	25.21	9070	-1.98	20240402	7990	11.26	20240126	9620	-7.59	20230419	7100	25.21	20231024	1.74	N	037460	500	83 억	490557	N	N	188	N	N
103	20240412	110410	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8840	40	2	0.45	52542320	5951	25.80	8800	8870	8780	11440	6160	8800	8829.16	3.01	398	8940	8870	8760	8690	8580	8905	8725	83	2640	500	6510	10	1	16318522	1443	4.56	0.41	12	0.04	1939.00	21592.00	9620	20230419	-8.11	7100	20231024	24.51	9070	-2.54	20240402	7990	10.64	20240126	9620	-8.11	20230419	7100	24.51	20231024	1.74	N	037460	500	83 억	490557	N	N	188	N	N
104	20240412	100412	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8840	40	2	0.45	29991300	3398	14.73	8800	8870	8780	11440	6160	8800	8826.16	3.01	-199	8940	8870	8760	8690	8580	8905	8725	83	2640	500	6510	10	1	16318522	1443	4.56	0.41	12	0.02	1939.00	21592.00	9620	20230419	-8.11	7100	20231024	24.51	9070	-2.54	20240402	7990	10.64	20240126	9620	-8.11	20230419	7100	24.51	20231024	1.74	N	037460	500	83 억	490557	N	N	188	N	N
105	20240412	090412	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8850	50	2	0.57	2016750	228	0.99	8800	8860	8800	11440	6160	8800	8845.39	3.01	-203	8940	8870	8760	8690	8580	8905	8725	83	2640	500	6510	10	1	16318522	1444	4.56	0.41	12	0.00	1939.00	21592.00	9620	20230419	-8.00	7100	20231024	24.65	9070	-2.43	20240402	7990	10.76	20240126	9620	-8.00	20230419	7100	24.65	20231024	1.74	N	037460	500	83 억	490557	N	N	188	N	N
106	20240411	160409	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8800	20	2	0.23	201968130	23067	54.44	8650	8830	8650	11410	6150	8780	8755.61	2.98	4986	8893	8836	8773	8716	8653	8805	8685	83	2630	500	6490	10	1	16318522	1436	4.54	0.41	12	0.14	1939.00	21592.00	9620	20230419	-8.52	7100	20231024	23.94	9070	-2.98	20240402	7990	10.14	20240126	9620	-8.52	20230419	7100	23.94	20231024	1.74	N	037460	500	83 억	485990	N	N	188	N	N
107	20240411	150415	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8810	30	2	0.34	189431850	21643	51.08	8650	8830	8650	11410	6150	8780	8752.57	2.98	4636	8893	8836	8773	8716	8653	8805	8685	83	2630	500	6490	10	1	16318522	1438	4.54	0.41	12	0.13	1939.00	21592.00	9620	20230419	-8.42	7100	20231024	24.08	9070	-2.87	20240402	7990	10.26	20240126	9620	-8.42	20230419	7100	24.08	20231024	1.74	N	037460	500	83 억	485990	N	N	34	N	N
108	20240411	140414	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8790	10	2	0.11	177127200	20246	47.79	8650	8830	8650	11410	6150	8780	8748.75	2.98	4087	8893	8836	8773	8716	8653	8805	8685	83	2630	500	6490	10	1	16318522	1434	4.53	0.41	12	0.12	1939.00	21592.00	9620	20230419	-8.63	7100	20231024	23.80	9070	-3.09	20240402	7990	10.01	20240126	9620	-8.63	20230419	7100	23.80	20231024	1.74	N	037460	500	83 억	485990	N	N	34	N	N
109	20240411	130406	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8780	0	3	0.00	162840150	18620	43.95	8650	8830	8650	11410	6150	8780	8745.44	2.98	3371	8893	8836	8773	8716	8653	8805	8685	83	2630	500	6490	10	1	16318522	1433	4.53	0.41	12	0.11	1939.00	21592.00	9620	20230419	-8.73	7100	20231024	23.66	9070	-3.20	20240402	7990	9.89	20240126	9620	-8.73	20230419	7100	23.66	20231024	1.74	N	037460	500	83 억	485990	N	N	34	N	N
110	20240411	120412	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8800	20	2	0.23	129461220	14826	34.99	8650	8830	8650	11410	6150	8780	8732.04	2.98	2071	8893	8836	8773	8716	8653	8805	8685	83	2630	500	6490	10	1	16318522	1436	4.54	0.41	12	0.09	1939.00	21592.00	9620	20230419	-8.52	7100	20231024	23.94	9070	-2.98	20240402	7990	10.14	20240126	9620	-8.52	20230419	7100	23.94	20231024	1.74	N	037460	500	83 억	485990	N	N	34	N	N
111	20240411	110408	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8790	10	2	0.11	114940560	13175	31.10	8650	8830	8650	11410	6150	8780	8724.14	2.98	2006	8893	8836	8773	8716	8653	8805	8685	83	2630	500	6490	10	1	16318522	1434	4.53	0.41	12	0.08	1939.00	21592.00	9620	20230419	-8.63	7100	20231024	23.80	9070	-3.09	20240402	7990	10.01	20240126	9620	-8.63	20230419	7100	23.80	20231024	1.74	N	037460	500	83 억	485990	N	N	34	N	N
112	20240411	100412	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8810	30	2	0.34	109889090	12600	29.74	8650	8830	8650	11410	6150	8780	8721.35	2.98	2119	8893	8836	8773	8716	8653	8805	8685	83	2630	500	6490	10	1	16318522	1438	4.54	0.41	12	0.08	1939.00	21592.00	9620	20230419	-8.42	7100	20231024	24.08	9070	-2.87	20240402	7990	10.26	20240126	9620	-8.42	20230419	7100	24.08	20231024	1.74	N	037460	500	83 억	485990	N	N	34	N	N
113	20240411	090410	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8730	-50	5	-0.57	8291490	958	2.26	8650	8780	8650	11410	6150	8780	8654.87	2.98	95	8893	8836	8773	8716	8653	8805	8685	83	2630	500	6490	10	1	16318522	1425	4.50	0.40	12	0.01	1939.00	21592.00	9620	20230419	-9.25	7100	20231024	22.96	9070	-3.75	20240402	7990	9.26	20240126	9620	-9.25	20230419	7100	22.96	20231024	1.74	N	037460	500	83 억	485990	N	N	34	N	N
114	20240409	160405	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8780	-30	5	-0.34	370053330	42165	110.71	8810	8830	8710	11450	6170	8810	8776.29	2.99	-84	8976	8892	8816	8732	8656	8855	8695	83	2640	500	6510	10	1	16318522	1433	4.53	0.41	12	0.26	1939.00	21592.00	9620	20230419	-8.73	7100	20231024	23.66	9070	-3.20	20240402	7990	9.89	20240126	9620	-8.73	20230419	7100	23.66	20231024	1.75	N	037460	500	83 억	488236	N	N	34	N	N
115	20240409	150407	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8770	-40	5	-0.45	345299800	39344	103.30	8810	8830	8710	11450	6170	8810	8776.43	2.99	-174	8976	8892	8816	8732	8656	8855	8695	83	2640	500	6510	10	1	16318522	1431	4.52	0.41	12	0.24	1939.00	21592.00	9620	20230419	-8.84	7100	20231024	23.52	9070	-3.31	20240402	7990	9.76	20240126	9620	-8.84	20230419	7100	23.52	20231024	1.75	N	037460	500	83 억	488236	N	N	117	N	N
116	20240409	140410	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8800	-10	5	-0.11	263356070	30027	78.84	8810	8830	8710	11450	6170	8810	8770.64	2.99	-3813	8976	8892	8816	8732	8656	8855	8695	83	2640	500	6510	10	1	16318522	1436	4.54	0.41	12	0.18	1939.00	21592.00	9620	20230419	-8.52	7100	20231024	23.94	9070	-2.98	20240402	7990	10.14	20240126	9620	-8.52	20230419	7100	23.94	20231024	1.75	N	037460	500	83 억	488236	N	N	117	N	N
117	20240409	130405	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8770	-40	5	-0.45	227495100	25947	68.13	8810	8830	8710	11450	6170	8810	8767.68	2.99	-4582	8976	8892	8816	8732	8656	8855	8695	83	2640	500	6510	10	1	16318522	1431	4.52	0.41	12	0.16	1939.00	21592.00	9620	20230419	-8.84	7100	20231024	23.52	9070	-3.31	20240402	7990	9.76	20240126	9620	-8.84	20230419	7100	23.52	20231024	1.75	N	037460	500	83 억	488236	N	N	117	N	N
118	20240409	120408	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8760	-50	5	-0.57	206464290	23547	61.83	8810	8830	8710	11450	6170	8810	8768.18	2.99	-4565	8976	8892	8816	8732	8656	8855	8695	83	2640	500	6510	10	1	16318522	1430	4.52	0.41	12	0.14	1939.00	21592.00	9620	20230419	-8.94	7100	20231024	23.38	9070	-3.42	20240402	7990	9.64	20240126	9620	-8.94	20230419	7100	23.38	20231024	1.75	N	037460	500	83 억	488236	N	N	117	N	N
119	20240409	110406	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8750	-60	5	-0.68	130346710	14863	39.02	8810	8830	8710	11450	6170	8810	8769.88	2.99	-3462	8976	8892	8816	8732	8656	8855	8695	83	2640	500	6510	10	1	16318522	1428	4.51	0.41	12	0.09	1939.00	21592.00	9620	20230419	-9.04	7100	20231024	23.24	9070	-3.53	20240402	7990	9.51	20240126	9620	-9.04	20230419	7100	23.24	20231024	1.75	N	037460	500	83 억	488236	N	N	117	N	N
120	20240409	100404	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8820	10	2	0.11	46328040	5265	13.82	8810	8830	8770	11450	6170	8810	8799.25	2.99	-981	8976	8892	8816	8732	8656	8855	8695	83	2640	500	6510	10	1	16318522	1439	4.55	0.41	12	0.03	1939.00	21592.00	9620	20230419	-8.32	7100	20231024	24.23	9070	-2.76	20240402	7990	10.39	20240126	9620	-8.32	20230419	7100	24.23	20231024	1.75	N	037460	500	83 억	488236	N	N	117	N	N
121	20240409	090411	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8810	0	3	0.00	1083630	123	0.32	8810	8810	8810	11450	6170	8810	8810.00	2.99	-96	8976	8892	8816	8732	8656	8855	8695	83	2640	500	6510	10	1	16318522	1438	4.54	0.41	12	0.00	1939.00	21592.00	9620	20230419	-8.42	7100	20231024	24.08	9070	-2.87	20240402	7990	10.26	20240126	9620	-8.42	20230419	7100	24.08	20231024	1.75	N	037460	500	83 억	488236	N	N	117	N	N
122	20240408	160401	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8810	-40	5	-0.45	335147270	38078	47.24	8900	8900	8740	11500	6200	8850	8801.48	2.99	463	9076	8962	8786	8672	8496	9020	8730	83	2650	500	6540	10	1	16318522	1438	4.54	0.41	12	0.23	1939.00	21592.00	9620	20230419	-8.42	7100	20231024	24.08	9070	-2.87	20240402	7990	10.26	20240126	9620	-8.42	20230419	7100	24.08	20231024	1.74	N	037460	500	83 억	487410	N	N	117	N	N
123	20240408	150406	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8820	-30	5	-0.34	324808850	36905	45.78	8900	8900	8740	11500	6200	8850	8801.12	2.99	410	9076	8962	8786	8672	8496	9020	8730	83	2650	500	6540	10	1	16318522	1439	4.55	0.41	12	0.23	1939.00	21592.00	9620	20230419	-8.32	7100	20231024	24.23	9070	-2.76	20240402	7990	10.39	20240126	9620	-8.32	20230419	7100	24.23	20231024	1.74	N	037460	500	83 억	487410	N	N	93	N	N
124	20240408	140408	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8810	-40	5	-0.45	297939470	33858	42.00	8900	8900	8740	11500	6200	8850	8799.57	2.99	1523	9076	8962	8786	8672	8496	9020	8730	83	2650	500	6540	10	1	16318522	1438	4.54	0.41	12	0.21	1939.00	21592.00	9620	20230419	-8.42	7100	20231024	24.08	9070	-2.87	20240402	7990	10.26	20240126	9620	-8.42	20230419	7100	24.08	20231024	1.74	N	037460	500	83 억	487410	N	N	93	N	N
125	20240408	130405	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8820	-30	5	-0.34	274868430	31240	38.75	8900	8900	8740	11500	6200	8850	8798.49	2.99	1917	9076	8962	8786	8672	8496	9020	8730	83	2650	500	6540	10	1	16318522	1439	4.55	0.41	12	0.19	1939.00	21592.00	9620	20230419	-8.32	7100	20231024	24.23	9070	-2.76	20240402	7990	10.39	20240126	9620	-8.32	20230419	7100	24.23	20231024	1.74	N	037460	500	83 억	487410	N	N	93	N	N
126	20240408	120407	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8800	-50	5	-0.56	184629720	20955	25.99	8900	8900	8750	11500	6200	8850	8810.64	2.99	2303	9076	8962	8786	8672	8496	9020	8730	83	2650	500	6540	10	1	16318522	1436	4.54	0.41	12	0.13	1939.00	21592.00	9620	20230419	-8.52	7100	20231024	23.94	9070	-2.98	20240402	7990	10.14	20240126	9620	-8.52	20230419	7100	23.94	20231024	1.74	N	037460	500	83 억	487410	N	N	93	N	N
127	20240408	110407	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8820	-30	5	-0.34	156614210	17772	22.05	8900	8900	8750	11500	6200	8850	8812.26	2.99	2409	9076	8962	8786	8672	8496	9020	8730	83	2650	500	6540	10	1	16318522	1439	4.55	0.41	12	0.11	1939.00	21592.00	9620	20230419	-8.32	7100	20231024	24.23	9070	-2.76	20240402	7990	10.39	20240126	9620	-8.32	20230419	7100	24.23	20231024	1.74	N	037460	500	83 억	487410	N	N	93	N	N
128	20240408	100403	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8840	-10	5	-0.11	118155610	13408	16.63	8900	8900	8750	11500	6200	8850	8812.12	2.99	1168	9076	8962	8786	8672	8496	9020	8730	83	2650	500	6540	10	1	16318522	1443	4.56	0.41	12	0.08	1939.00	21592.00	9620	20230419	-8.11	7100	20231024	24.51	9070	-2.54	20240402	7990	10.64	20240126	9620	-8.11	20230419	7100	24.51	20231024	1.74	N	037460	500	83 억	487410	N	N	93	N	N
129	20240408	090407	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	8850	0	3	0.00	28635210	3223	4.00	8900	8900	8850	11500	6200	8850	8885.44	2.99	-1373	9076	8962	8786	8672	8496	9020	8730	83	2650	500	6540	10	1	16318522	1444	4.56	0.41	12	0.02	1939.00	21592.00	9620	20230419	-8.00	7100	20231024	24.65	9070	-2.43	20240402	7990	10.76	20240126	9620	-8.00	20230419	7100	24.65	20231024	1.74	N	037460	500	83 억	487410	N	N	93	N	N
130	20240405	160407	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8850	90	2	1.03	705329110	80608	162.93	8700	8900	8610	11380	6140	8760	8750.11	2.94	18866	9000	8880	8790	8670	8580	8835	8625	83	2620	500	6480	10	1	16318522	1444	4.56	0.41	12	0.49	1939.00	21592.00	9620	20230419	-8.00	7100	20231024	24.65	9070	-2.43	20240402	7990	10.76	20240126	9620	-8.00	20230419	7100	24.65	20231024	1.74	N	037460	500	83 억	479515	N	N	93	N	N
131	20240405	150404	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8820	60	2	0.68	674681000	77141	155.92	8700	8900	8610	11380	6140	8760	8746.08	2.94	17604	9000	8880	8790	8670	8580	8835	8625	83	2620	500	6480	10	1	16318522	1439	4.55	0.41	12	0.47	1939.00	21592.00	9620	20230419	-8.32	7100	20231024	24.23	9070	-2.76	20240402	7990	10.39	20240126	9620	-8.32	20230419	7100	24.23	20231024	1.74	N	037460	500	83 억	479515	N	N	186	N	N
132	20240405	140403	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8840	80	2	0.91	348859960	40093	81.04	8700	8900	8610	11380	6140	8760	8701.27	2.94	5741	9000	8880	8790	8670	8580	8835	8625	83	2620	500	6480	10	1	16318522	1443	4.56	0.41	12	0.25	1939.00	21592.00	9620	20230419	-8.11	7100	20231024	24.51	9070	-2.54	20240402	7990	10.64	20240126	9620	-8.11	20230419	7100	24.51	20231024	1.74	N	037460	500	83 억	479515	N	N	186	N	N
133	20240405	130403	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8830	70	2	0.80	288961590	33297	67.30	8700	8900	8610	11380	6140	8760	8678.30	2.94	8723	9000	8880	8790	8670	8580	8835	8625	83	2620	500	6480	10	1	16318522	1441	4.55	0.41	12	0.20	1939.00	21592.00	9620	20230419	-8.21	7100	20231024	24.37	9070	-2.65	20240402	7990	10.51	20240126	9620	-8.21	20230419	7100	24.37	20231024	1.74	N	037460	500	83 억	479515	N	N	186	N	N
134	20240405	120403	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8660	-100	5	-1.14	213655780	24707	49.94	8700	8730	8610	11380	6140	8760	8647.58	2.94	5738	9000	8880	8790	8670	8580	8835	8625	83	2620	500	6480	10	1	16318522	1413	4.47	0.40	12	0.15	1939.00	21592.00	9620	20230419	-9.98	7100	20231024	21.97	9070	-4.52	20240402	7990	8.39	20240126	9620	-9.98	20230419	7100	21.97	20231024	1.74	N	037460	500	83 억	479515	N	N	186	N	N
135	20240405	110405	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8660	-100	5	-1.14	146535460	16943	34.25	8700	8730	8610	11380	6140	8760	8648.73	2.94	2133	9000	8880	8790	8670	8580	8835	8625	83	2620	500	6480	10	1	16318522	1413	4.47	0.40	12	0.10	1939.00	21592.00	9620	20230419	-9.98	7100	20231024	21.97	9070	-4.52	20240402	7990	8.39	20240126	9620	-9.98	20230419	7100	21.97	20231024	1.74	N	037460	500	83 억	479515	N	N	186	N	N
136	20240405	100336	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8680	-80	5	-0.91	46486890	5365	10.84	8700	8730	8610	11380	6140	8760	8664.83	2.94	-318	9000	8880	8790	8670	8580	8835	8625	83	2620	500	6480	10	1	16318522	1416	4.48	0.40	12	0.03	1939.00	21592.00	9620	20230419	-9.77	7100	20231024	22.25	9070	-4.30	20240402	7990	8.64	20240126	9620	-9.77	20230419	7100	22.25	20231024	1.74	N	037460	500	83 억	479515	N	N	186	N	N
137	20240405	090401	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8630	-130	5	-1.48	4532160	522	1.06	8700	8700	8630	11380	6140	8760	8682.15	2.94	-199	9000	8880	8790	8670	8580	8835	8625	83	2620	500	6480	10	1	16318522	1408	4.45	0.40	12	0.00	1939.00	21592.00	9620	20230419	-10.29	7100	20231024	21.55	9070	-4.85	20240402	7990	8.01	20240126	9620	-10.29	20230419	7100	21.55	20231024	1.74	N	037460	500	83 억	479515	N	N	186	N	N
138	20240404	160400	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8760	-160	5	-1.79	433323390	49351	74.93	8900	8910	8700	11590	6250	8920	8780.63	3.02	-12880	9173	9046	8823	8696	8473	9110	8760	83	2670	500	6600	10	1	16318522	1430	4.52	0.41	12	0.30	1939.00	21592.00	9620	20230419	-8.94	7100	20231024	23.38	9070	-3.42	20240402	7990	9.64	20240126	9620	-8.94	20230419	7100	23.38	20231024	1.70	N	037460	500	83 억	492341	N	N	185	N	N
139	20240404	150359	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8750	-170	5	-1.91	407353970	46385	70.42	8900	8910	8700	11590	6250	8920	8781.97	3.02	-12287	9173	9046	8823	8696	8473	9110	8760	83	2670	500	6600	10	1	16318522	1428	4.51	0.41	12	0.28	1939.00	21592.00	9620	20230419	-9.04	7100	20231024	23.24	9070	-3.53	20240402	7990	9.51	20240126	9620	-9.04	20230419	7100	23.24	20231024	1.70	N	037460	500	83 억	492341	N	N	168	N	N
140	20240404	140400	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8780	-140	5	-1.57	371153300	42248	64.14	8900	8910	8700	11590	6250	8920	8785.06	3.02	-9663	9173	9046	8823	8696	8473	9110	8760	83	2670	500	6600	10	1	16318522	1433	4.53	0.41	12	0.26	1939.00	21592.00	9620	20230419	-8.73	7100	20231024	23.66	9070	-3.20	20240402	7990	9.89	20240126	9620	-8.73	20230419	7100	23.66	20231024	1.70	N	037460	500	83 억	492341	N	N	168	N	N
141	20240404	130357	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8710	-210	5	-2.35	337709610	38420	58.33	8900	8910	8700	11590	6250	8920	8789.89	3.02	-8737	9173	9046	8823	8696	8473	9110	8760	83	2670	500	6600	10	1	16318522	1421	4.49	0.40	12	0.24	1939.00	21592.00	9620	20230419	-9.46	7100	20231024	22.68	9070	-3.97	20240402	7990	9.01	20240126	9620	-9.46	20230419	7100	22.68	20231024	1.70	N	037460	500	83 억	492341	N	N	168	N	N
142	20240404	120358	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8750	-170	5	-1.91	313951320	35697	54.20	8900	8910	8700	11590	6250	8920	8794.84	3.02	-8180	9173	9046	8823	8696	8473	9110	8760	83	2670	500	6600	10	1	16318522	1428	4.51	0.41	12	0.22	1939.00	21592.00	9620	20230419	-9.04	7100	20231024	23.24	9070	-3.53	20240402	7990	9.51	20240126	9620	-9.04	20230419	7100	23.24	20231024	1.70	N	037460	500	83 억	492341	N	N	168	N	N
143	20240404	110358	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8760	-160	5	-1.79	244064430	27690	42.04	8900	8910	8710	11590	6250	8920	8814.11	3.02	-4426	9173	9046	8823	8696	8473	9110	8760	83	2670	500	6600	10	1	16318522	1430	4.52	0.41	12	0.17	1939.00	21592.00	9620	20230419	-8.94	7100	20231024	23.38	9070	-3.42	20240402	7990	9.64	20240126	9620	-8.94	20230419	7100	23.38	20231024	1.70	N	037460	500	83 억	492341	N	N	168	N	N
144	20240404	100358	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8860	-60	5	-0.67	148940930	16836	25.56	8900	8910	8780	11590	6250	8920	8846.51	3.02	-2603	9173	9046	8823	8696	8473	9110	8760	83	2670	500	6600	10	1	16318522	1446	4.57	0.41	12	0.10	1939.00	21592.00	9620	20230419	-7.90	7100	20231024	24.79	9070	-2.32	20240402	7990	10.89	20240126	9620	-7.90	20230419	7100	24.79	20231024	1.70	N	037460	500	83 억	492341	N	N	168	N	N
145	20240404	090358	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8860	-60	5	-0.67	10133620	1141	1.73	8900	8900	8850	11590	6250	8920	8880.83	3.02	-762	9173	9046	8823	8696	8473	9110	8760	83	2670	500	6600	10	1	16318522	1446	4.57	0.41	12	0.01	1939.00	21592.00	9620	20230419	-7.90	7100	20231024	24.79	9070	-2.32	20240402	7990	10.89	20240126	9620	-7.90	20230419	7100	24.79	20231024	1.70	N	037460	500	83 억	492341	N	N	168	N	N
146	20240403	160359	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8920	60	2	0.68	567303800	64921	26.15	8840	8950	8600	11510	6210	8860	8738.28	2.99	2634	9346	9102	8826	8582	8306	9225	8705	83	2650	500	6550	10	1	16318522	1456	4.60	0.41	12	0.40	1939.00	21592.00	9620	20230419	-7.28	7100	20231024	25.63	9070	-1.65	20240402	7990	11.64	20240126	9620	-7.28	20230419	7100	25.63	20231024	1.70	N	037460	500	83 억	488584	N	N	168	N	N
147	20240403	150356	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8850	-10	5	-0.11	476753740	54736	22.04	8840	8870	8600	11510	6210	8860	8710.01	2.99	1846	9346	9102	8826	8582	8306	9225	8705	83	2650	500	6550	10	1	16318522	1444	4.56	0.41	12	0.34	1939.00	21592.00	9620	20230419	-8.00	7100	20231024	24.65	9070	-2.43	20240402	7990	10.76	20240126	9620	-8.00	20230419	7100	24.65	20231024	1.70	N	037460	500	83 억	488584	N	N	426	N	N
148	20240403	140355	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8790	-70	5	-0.79	424723790	48846	19.67	8840	8860	8600	11510	6210	8860	8695.10	2.99	1578	9346	9102	8826	8582	8306	9225	8705	83	2650	500	6550	10	1	16318522	1434	4.53	0.41	12	0.30	1939.00	21592.00	9620	20230419	-8.63	7100	20231024	23.80	9070	-3.09	20240402	7990	10.01	20240126	9620	-8.63	20230419	7100	23.80	20231024	1.70	N	037460	500	83 억	488584	N	N	426	N	N
149	20240403	130355	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8790	-70	5	-0.79	375912150	43310	17.44	8840	8840	8600	11510	6210	8860	8679.49	2.99	2161	9346	9102	8826	8582	8306	9225	8705	83	2650	500	6550	10	1	16318522	1434	4.53	0.41	12	0.27	1939.00	21592.00	9620	20230419	-8.63	7100	20231024	23.80	9070	-3.09	20240402	7990	10.01	20240126	9620	-8.63	20230419	7100	23.80	20231024	1.70	N	037460	500	83 억	488584	N	N	426	N	N
150	20240403	120357	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8670	-190	5	-2.14	333332680	38432	15.48	8840	8840	8600	11510	6210	8860	8673.22	2.99	544	9346	9102	8826	8582	8306	9225	8705	83	2650	500	6550	10	1	16318522	1415	4.47	0.40	12	0.24	1939.00	21592.00	9620	20230419	-9.88	7100	20231024	22.11	9070	-4.41	20240402	7990	8.51	20240126	9620	-9.88	20230419	7100	22.11	20231024	1.70	N	037460	500	83 억	488584	N	N	426	N	N
151	20240403	110356	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8640	-220	5	-2.48	243938020	28081	11.31	8840	8840	8640	11510	6210	8860	8686.82	2.99	1848	9346	9102	8826	8582	8306	9225	8705	83	2650	500	6550	10	1	16318522	1410	4.46	0.40	12	0.17	1939.00	21592.00	9620	20230419	-10.19	7100	20231024	21.69	9070	-4.74	20240402	7990	8.14	20240126	9620	-10.19	20230419	7100	21.69	20231024	1.70	N	037460	500	83 억	488584	N	N	426	N	N
152	20240403	100357	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8710	-150	5	-1.69	176389540	20280	8.17	8840	8840	8650	11510	6210	8860	8697.56	2.99	2255	9346	9102	8826	8582	8306	9225	8705	83	2650	500	6550	10	1	16318522	1421	4.49	0.40	12	0.12	1939.00	21592.00	9620	20230419	-9.46	7100	20231024	22.68	9070	-3.97	20240402	7990	9.01	20240126	9620	-9.46	20230419	7100	22.68	20231024	1.70	N	037460	500	83 억	488584	N	N	426	N	N
153	20240403	090357	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8710	-150	5	-1.69	50226140	5737	2.31	8840	8840	8690	11510	6210	8860	8754.42	2.99	1282	9346	9102	8826	8582	8306	9225	8705	83	2650	500	6550	10	1	16318522	1421	4.49	0.40	12	0.04	1939.00	21592.00	9620	20230419	-9.46	7100	20231024	22.68	9070	-3.97	20240402	7990	9.01	20240126	9620	-9.46	20230419	7100	22.68	20231024	1.70	N	037460	500	83 억	488584	N	N	426	N	N
154	20240402	160348	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8860	280	2	3.26	2182224380	246003	594.86	8580	9070	8550	11150	6010	8580	8870.79	2.67	54708	8686	8632	8546	8492	8406	8660	8520	83	2570	500	6340	10	1	16318522	1446	4.57	0.41	12	1.51	1939.00	21592.00	9620	20230419	-7.90	7100	20231024	24.79	9070	-2.32	20240402	7990	10.89	20240126	9620	-7.90	20230419	7100	24.79	20231024	1.74	N	037460	500	83 억	436489	N	N	426	N	N
155	20240402	150355	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8880	300	2	3.50	2067306150	233061	563.56	8580	9070	8550	11150	6010	8580	8870.24	2.67	51162	8686	8632	8546	8492	8406	8660	8520	83	2570	500	6340	10	1	16318522	1449	4.58	0.41	12	1.43	1939.00	21592.00	9620	20230419	-7.69	7100	20231024	25.07	9070	-2.09	20240402	7990	11.14	20240126	9620	-7.69	20230419	7100	25.07	20231024	1.74	N	037460	500	83 억	436489	N	N	253	N	N
156	20240402	140356	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8890	310	2	3.61	1972061830	222343	537.64	8580	9070	8550	11150	6010	8580	8869.46	2.67	47486	8686	8632	8546	8492	8406	8660	8520	83	2570	500	6340	10	1	16318522	1451	4.58	0.41	12	1.36	1939.00	21592.00	9620	20230419	-7.59	7100	20231024	25.21	9070	-1.98	20240402	7990	11.26	20240126	9620	-7.59	20230419	7100	25.21	20231024	1.74	N	037460	500	83 억	436489	N	N	253	N	N
157	20240402	130351	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8950	370	2	4.31	1842631490	207796	502.47	8580	9070	8550	11150	6010	8580	8867.50	2.67	41819	8686	8632	8546	8492	8406	8660	8520	83	2570	500	6340	10	1	16318522	1461	4.62	0.41	12	1.27	1939.00	21592.00	9620	20230419	-6.96	7100	20231024	26.06	9070	-1.32	20240402	7990	12.02	20240126	9620	-6.96	20230419	7100	26.06	20231024	1.74	N	037460	500	83 억	436489	N	N	253	N	N
158	20240402	120350	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	9020	440	2	5.13	1606889120	181592	439.11	8580	9060	8550	11150	6010	8580	8848.90	2.67	30583	8686	8632	8546	8492	8406	8660	8520	83	2570	500	6340	10	1	16318522	1472	4.65	0.42	12	1.11	1939.00	21592.00	9620	20230419	-6.24	7100	20231024	27.04	9060	-0.44	20240402	7990	12.89	20240126	9620	-6.24	20230419	7100	27.04	20231024	1.74	N	037460	500	83 억	436489	N	N	253	N	N
159	20240402	110352	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8830	250	2	2.91	787602350	90350	218.47	8580	8880	8550	11150	6010	8580	8717.24	2.67	14605	8686	8632	8546	8492	8406	8660	8520	83	2570	500	6340	10	1	16318522	1441	4.55	0.41	12	0.55	1939.00	21592.00	9620	20230419	-8.21	7100	20231024	24.37	8880	-0.56	20240402	7990	10.51	20240126	9620	-8.21	20230419	7100	24.37	20231024	1.74	N	037460	500	83 억	436489	N	N	253	N	N
160	20240402	100352	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8710	130	2	1.52	350405620	40455	97.82	8580	8740	8550	11150	6010	8580	8661.61	2.67	501	8686	8632	8546	8492	8406	8660	8520	83	2570	500	6340	10	1	16318522	1421	4.49	0.40	12	0.25	1939.00	21592.00	9620	20230419	-9.46	7100	20231024	22.68	8750	-0.46	20240219	7990	9.01	20240126	9620	-9.46	20230419	7100	22.68	20231024	1.74	N	037460	500	83 억	436489	N	N	253	N	N
161	20240402	090351	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8580	0	3	0.00	3708900	433	1.05	8580	8580	8550	11150	6010	8580	8565.59	2.67	188	8686	8632	8546	8492	8406	8660	8520	83	2570	500	6340	10	1	16318522	1400	4.42	0.40	12	0.00	1939.00	21592.00	9620	20230419	-10.81	7100	20231024	20.85	8750	-1.94	20240219	7990	7.38	20240126	9620	-10.81	20230419	7100	20.85	20231024	1.74	N	037460	500	83 억	436489	N	N	253	N	N
162	20240401	160349	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8580	50	2	0.59	352539040	41319	103.68	8530	8600	8460	11080	5980	8530	8532.13	2.58	16669	8650	8590	8540	8480	8430	8620	8510	83	2550	500	6310	10	1	16318522	1400	4.42	0.40	12	0.25	1939.00	21592.00	9620	20230419	-10.81	7100	20231024	20.85	8750	-1.94	20240219	7990	7.38	20240126	9620	-10.81	20230419	7100	20.85	20231024	1.75	N	037460	500	83 억	420578	N	N	253	N	N
163	20240401	150350	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8590	60	2	0.70	304172700	35689	89.55	8530	8590	8460	11080	5980	8530	8522.87	2.58	15381	8650	8590	8540	8480	8430	8620	8510	83	2550	500	6310	10	1	16318522	1402	4.43	0.40	12	0.22	1939.00	21592.00	9620	20230419	-10.71	7100	20231024	20.99	8750	-1.83	20240219	7990	7.51	20240126	9620	-10.71	20230419	7100	20.99	20231024	1.75	N	037460	500	83 억	420578	N	N	232	N	N
164	20240401	140349	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8500	-30	5	-0.35	194144340	22823	57.27	8530	8550	8460	11080	5980	8530	8506.52	2.58	3665	8650	8590	8540	8480	8430	8620	8510	83	2550	500	6310	10	1	16318522	1387	4.38	0.39	12	0.14	1939.00	21592.00	9620	20230419	-11.64	7100	20231024	19.72	8750	-2.86	20240219	7990	6.38	20240126	9620	-11.64	20230419	7100	19.72	20231024	1.75	N	037460	500	83 억	420578	N	N	232	N	N
165	20240401	130350	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8550	20	2	0.23	159708420	18777	47.12	8530	8550	8460	11080	5980	8530	8505.53	2.58	2234	8650	8590	8540	8480	8430	8620	8510	83	2550	500	6310	10	1	16318522	1395	4.41	0.40	12	0.12	1939.00	21592.00	9620	20230419	-11.12	7100	20231024	20.42	8750	-2.29	20240219	7990	7.01	20240126	9620	-11.12	20230419	7100	20.42	20231024	1.75	N	037460	500	83 억	420578	N	N	232	N	N
166	20240401	120352	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8510	-20	5	-0.23	115567730	13596	34.12	8530	8530	8460	11080	5980	8530	8500.12	2.58	72	8650	8590	8540	8480	8430	8620	8510	83	2550	500	6310	10	1	16318522	1389	4.39	0.39	12	0.08	1939.00	21592.00	9620	20230419	-11.54	7100	20231024	19.86	8750	-2.74	20240219	7990	6.51	20240126	9620	-11.54	20230419	7100	19.86	20231024	1.75	N	037460	500	83 억	420578	N	N	232	N	N
167	20240401	110350	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8510	-20	5	-0.23	91001070	10711	26.88	8530	8530	8460	11080	5980	8530	8496.02	2.58	-249	8650	8590	8540	8480	8430	8620	8510	83	2550	500	6310	10	1	16318522	1389	4.39	0.39	12	0.07	1939.00	21592.00	9620	20230419	-11.54	7100	20231024	19.86	8750	-2.74	20240219	7990	6.51	20240126	9620	-11.54	20230419	7100	19.86	20231024	1.75	N	037460	500	83 억	420578	N	N	232	N	N
168	20240401	100348	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8470	-60	5	-0.70	38137480	4487	11.26	8530	8530	8470	11080	5980	8530	8499.52	2.58	-921	8650	8590	8540	8480	8430	8620	8510	83	2550	500	6310	10	1	16318522	1382	4.37	0.39	12	0.03	1939.00	21592.00	9620	20230419	-11.95	7100	20231024	19.30	8750	-3.20	20240219	7990	6.01	20240126	9620	-11.95	20230419	7100	19.30	20231024	1.75	N	037460	500	83 억	420578	N	N	232	N	N
169	20240401	090348	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	8500	-30	5	-0.35	8488280	996	2.50	8530	8530	8500	11080	5980	8530	8522.33	2.58	-201	8650	8590	8540	8480	8430	8620	8510	83	2550	500	6310	10	1	16318522	1387	4.38	0.39	12	0.01	1939.00	21592.00	9620	20230419	-11.64	7100	20231024	19.72	8750	-2.86	20240219	7990	6.38	20240126	9620	-11.64	20230419	7100	19.72	20231024	1.75	N	037460	500	83 억	420578	N	N	232	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History