KissMeData/115160/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160825	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2460	40	2	1.65	19084552150	7164726	3686.96	2485	2815	2460	3145	1695	2420	2663.73	4.84	4681	2540	2480	2415	2355	2290	2510	2385	220	725	500	1790	5	1	43970124	1082	-1.76	0.48	12	16.29	-1398.00	5138.00	4470	20230427	-44.97	2115	20240417	16.31	3535	-30.41	20240201	2115	16.31	20240417	4385	-43.90	20230523	2115	16.31	20240417	1.76	N	115160	500	219 억	2128679	N	N	1	N	N
3	20240430	150837	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2475	55	2	2.27	18895872275	7088250	3647.61	2485	2815	2465	3145	1695	2420	2665.80	4.84	-6464	2540	2480	2415	2355	2290	2510	2385	220	725	500	1790	5	1	43970124	1088	-1.77	0.48	12	16.12	-1398.00	5138.00	4470	20230427	-44.63	2115	20240417	17.02	3535	-29.99	20240201	2115	17.02	20240417	4385	-43.56	20230523	2115	17.02	20240417	1.76	N	115160	500	219 억	2128679	N	N	1	N	N
4	20240430	140837	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2490	70	2	2.89	18478983525	6920461	3561.26	2485	2815	2465	3145	1695	2420	2670.20	4.84	-38356	2540	2480	2415	2355	2290	2510	2385	220	725	500	1790	5	1	43970124	1095	-1.78	0.48	12	15.74	-1398.00	5138.00	4470	20230427	-44.30	2115	20240417	17.73	3535	-29.56	20240201	2115	17.73	20240417	4385	-43.22	20230523	2115	17.73	20240417	1.76	N	115160	500	219 억	2128679	N	N	1	N	N
5	20240430	130834	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2535	115	2	4.75	17730657210	6622693	3408.03	2485	2815	2465	3145	1695	2420	2677.26	4.84	-36067	2540	2480	2415	2355	2290	2510	2385	220	725	500	1790	5	1	43970124	1115	-1.81	0.49	12	15.06	-1398.00	5138.00	4470	20230427	-43.29	2115	20240417	19.86	3535	-28.29	20240201	2115	19.86	20240417	4385	-42.19	20230523	2115	19.86	20240417	1.76	N	115160	500	219 억	2128679	N	N	1	N	N
6	20240430	120835	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2605	185	2	7.64	16708705185	6225810	3203.80	2485	2815	2465	3145	1695	2420	2683.78	4.84	-18406	2540	2480	2415	2355	2290	2510	2385	220	725	500	1790	5	1	43970124	1145	-1.86	0.51	12	14.16	-1398.00	5138.00	4470	20230427	-41.72	2115	20240417	23.17	3535	-26.31	20240201	2115	23.17	20240417	4385	-40.59	20230523	2115	23.17	20240417	1.76	N	115160	500	219 억	2128679	N	N	1	N	N
7	20240430	110832	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2550	130	2	5.37	9168226375	3428405	1764.25	2485	2800	2465	3145	1695	2420	2674.20	4.84	-6195	2540	2480	2415	2355	2290	2510	2385	220	725	500	1790	5	1	43970124	1121	-1.82	0.50	12	7.80	-1398.00	5138.00	4470	20230427	-42.95	2115	20240417	20.57	3535	-27.86	20240201	2115	20.57	20240417	4385	-41.85	20230523	2115	20.57	20240417	1.76	N	115160	500	219 억	2128679	N	N	1	N	N
8	20240430	100834	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2695	275	2	11.36	3687627265	1384614	712.52	2485	2740	2465	3145	1695	2420	2663.29	4.84	24175	2540	2480	2415	2355	2290	2510	2385	220	725	500	1790	5	1	43970124	1185	-1.93	0.52	12	3.15	-1398.00	5138.00	4470	20230427	-39.71	2115	20240417	27.42	3535	-23.76	20240201	2115	27.42	20240417	4385	-38.54	20230523	2115	27.42	20240417	1.76	N	115160	500	219 억	2128679	N	N	1	N	N
9	20240430	090843	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2560	140	2	5.79	267655735	106437	54.77	2485	2560	2465	3145	1695	2420	2514.69	4.84	17589	2540	2480	2415	2355	2290	2510	2385	220	725	500	1790	5	1	43970124	1126	-1.83	0.50	12	0.24	-1398.00	5138.00	4470	20230427	-42.73	2115	20240417	21.04	3535	-27.58	20240201	2115	21.04	20240417	4385	-41.62	20230523	2115	21.04	20240417	1.76	N	115160	500	219 억	2128679	N	N	1	N	N
10	20240429	160822	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2420	85	2	3.64	463749110	191706	163.70	2350	2475	2350	3035	1635	2335	2419.06	4.81	14148	2391	2362	2311	2282	2231	2377	2297	220	700	500	1720	5	1	43970124	1064	-1.73	0.47	12	0.44	-1398.00	5138.00	4470	20230427	-45.86	2115	20240417	14.42	3535	-31.54	20240201	2115	14.42	20240417	4385	-44.81	20230523	2115	14.42	20240417	1.77	N	115160	500	219 억	2114745	N	N	1	N	N
11	20240429	150834	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2420	85	2	3.64	446451705	184539	157.58	2350	2475	2350	3035	1635	2335	2419.28	4.81	15206	2391	2362	2311	2282	2231	2377	2297	220	700	500	1720	5	1	43970124	1064	-1.73	0.47	12	0.42	-1398.00	5138.00	4470	20230427	-45.86	2115	20240417	14.42	3535	-31.54	20240201	2115	14.42	20240417	4385	-44.81	20230523	2115	14.42	20240417	1.77	N	115160	500	219 억	2114745	N	N	0	N	N
12	20240429	140800	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2410	75	2	3.21	412637680	170548	145.63	2350	2475	2350	3035	1635	2335	2419.48	4.81	20861	2391	2362	2311	2282	2231	2377	2297	220	700	500	1720	5	1	43970124	1060	-1.72	0.47	12	0.39	-1398.00	5138.00	4470	20230427	-46.09	2115	20240417	13.95	3535	-31.82	20240201	2115	13.95	20240417	4385	-45.04	20230523	2115	13.95	20240417	1.77	N	115160	500	219 억	2114745	N	N	0	N	N
13	20240429	130833	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2400	65	2	2.78	391532190	161734	138.11	2350	2475	2350	3035	1635	2335	2420.84	4.81	17754	2391	2362	2311	2282	2231	2377	2297	220	700	500	1720	5	1	43970124	1055	-1.72	0.47	12	0.37	-1398.00	5138.00	4470	20230427	-46.31	2115	20240417	13.48	3535	-32.11	20240201	2115	13.48	20240417	4385	-45.27	20230523	2115	13.48	20240417	1.77	N	115160	500	219 억	2114745	N	N	0	N	N
14	20240429	120832	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2410	75	2	3.21	360089915	148576	126.87	2350	2475	2350	3035	1635	2335	2423.61	4.81	20184	2391	2362	2311	2282	2231	2377	2297	220	700	500	1720	5	1	43970124	1060	-1.72	0.47	12	0.34	-1398.00	5138.00	4470	20230427	-46.09	2115	20240417	13.95	3535	-31.82	20240201	2115	13.95	20240417	4385	-45.04	20230523	2115	13.95	20240417	1.77	N	115160	500	219 억	2114745	N	N	0	N	N
15	20240429	110806	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2410	75	2	3.21	334236170	137812	117.68	2350	2475	2350	3035	1635	2335	2425.31	4.81	20318	2391	2362	2311	2282	2231	2377	2297	220	700	500	1720	5	1	43970124	1060	-1.72	0.47	12	0.31	-1398.00	5138.00	4470	20230427	-46.09	2115	20240417	13.95	3535	-31.82	20240201	2115	13.95	20240417	4385	-45.04	20230523	2115	13.95	20240417	1.77	N	115160	500	219 억	2114745	N	N	0	N	N
16	20240429	100832	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2420	85	2	3.64	307425995	126666	108.16	2350	2475	2350	3035	1635	2335	2427.06	4.81	24395	2391	2362	2311	2282	2231	2377	2297	220	700	500	1720	5	1	43970124	1064	-1.73	0.47	12	0.29	-1398.00	5138.00	4470	20230427	-45.86	2115	20240417	14.42	3535	-31.54	20240201	2115	14.42	20240417	4385	-44.81	20230523	2115	14.42	20240417	1.77	N	115160	500	219 억	2114745	N	N	0	N	N
17	20240429	090832	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2465	130	2	5.57	142710980	59136	50.50	2350	2465	2350	3035	1635	2335	2413.27	4.81	16130	2391	2362	2311	2282	2231	2377	2297	220	700	500	1720	5	1	43970124	1084	-1.76	0.48	12	0.13	-1398.00	5138.00	4470	20230427	-44.85	2115	20240417	16.55	3535	-30.27	20240201	2115	16.55	20240417	4385	-43.79	20230523	2115	16.55	20240417	1.77	N	115160	500	219 억	2114745	N	N	0	N	N
18	20240426	160828	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2335	75	2	3.32	268160465	115840	178.90	2275	2340	2260	2935	1585	2260	2314.91	4.86	-22836	2340	2300	2260	2220	2180	2320	2240	220	675	500	1670	5	1	43970124	1027	-1.67	0.45	12	0.26	-1398.00	5138.00	4470	20230427	-47.76	2115	20240417	10.40	3535	-33.95	20240201	2115	10.40	20240417	4470	-47.76	20230427	2115	10.40	20240417	1.81	N	115160	500	219 억	2138533	N	N	0	N	N
19	20240426	150829	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2335	75	2	3.32	256991100	111056	171.51	2275	2340	2260	2935	1585	2260	2314.07	4.86	-22368	2340	2300	2260	2220	2180	2320	2240	220	675	500	1670	5	1	43970124	1027	-1.67	0.45	12	0.25	-1398.00	5138.00	4470	20230427	-47.76	2115	20240417	10.40	3535	-33.95	20240201	2115	10.40	20240417	4470	-47.76	20230427	2115	10.40	20240417	1.81	N	115160	500	219 억	2138533	N	N	0	N	N
20	20240426	140827	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2330	70	2	3.10	226629155	97995	151.34	2275	2340	2260	2935	1585	2260	2312.66	4.86	-27981	2340	2300	2260	2220	2180	2320	2240	220	675	500	1670	5	1	43970124	1025	-1.67	0.45	12	0.22	-1398.00	5138.00	4470	20230427	-47.87	2115	20240417	10.17	3535	-34.09	20240201	2115	10.17	20240417	4470	-47.87	20230427	2115	10.17	20240417	1.81	N	115160	500	219 억	2138533	N	N	0	N	N
21	20240426	130829	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2335	75	2	3.32	222066020	96035	148.31	2275	2340	2260	2935	1585	2260	2312.34	4.86	-27449	2340	2300	2260	2220	2180	2320	2240	220	675	500	1670	5	1	43970124	1027	-1.67	0.45	12	0.22	-1398.00	5138.00	4470	20230427	-47.76	2115	20240417	10.40	3535	-33.95	20240201	2115	10.40	20240417	4470	-47.76	20230427	2115	10.40	20240417	1.81	N	115160	500	219 억	2138533	N	N	0	N	N
22	20240426	120826	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	55	2	2.43	181734395	78739	121.60	2275	2340	2260	2935	1585	2260	2308.06	4.86	-23749	2340	2300	2260	2220	2180	2320	2240	220	675	500	1670	5	1	43970124	1018	-1.66	0.45	12	0.18	-1398.00	5138.00	4470	20230427	-48.21	2115	20240417	9.46	3535	-34.51	20240201	2115	9.46	20240417	4470	-48.21	20230427	2115	9.46	20240417	1.81	N	115160	500	219 억	2138533	N	N	0	N	N
23	20240426	110826	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	30	2	1.33	155994190	67602	104.40	2275	2340	2260	2935	1585	2260	2307.54	4.86	-22770	2340	2300	2260	2220	2180	2320	2240	220	675	500	1670	5	1	43970124	1007	-1.64	0.45	12	0.15	-1398.00	5138.00	4470	20230427	-48.77	2115	20240417	8.27	3535	-35.22	20240201	2115	8.27	20240417	4470	-48.77	20230427	2115	8.27	20240417	1.81	N	115160	500	219 억	2138533	N	N	0	N	N
24	20240426	100825	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2325	65	2	2.88	94425435	40987	63.30	2275	2335	2260	2935	1585	2260	2303.79	4.86	-10789	2340	2300	2260	2220	2180	2320	2240	220	675	500	1670	5	1	43970124	1022	-1.66	0.45	12	0.09	-1398.00	5138.00	4470	20230427	-47.99	2115	20240417	9.93	3535	-34.23	20240201	2115	9.93	20240417	4470	-47.99	20230427	2115	9.93	20240417	1.81	N	115160	500	219 억	2138533	N	N	0	N	N
25	20240426	090831	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2285	25	2	1.11	7984160	3509	5.42	2275	2290	2260	2935	1585	2260	2275.34	4.86	-258	2340	2300	2260	2220	2180	2320	2240	220	675	500	1670	5	1	43970124	1005	-1.63	0.44	12	0.01	-1398.00	5138.00	4470	20230427	-48.88	2115	20240417	8.04	3535	-35.36	20240201	2115	8.04	20240417	4470	-48.88	20230427	2115	8.04	20240417	1.81	N	115160	500	219 억	2138533	N	N	0	N	N
26	20240425	160822	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2260	30	2	1.35	145739880	64406	60.52	2220	2300	2220	2895	1565	2230	2262.83	4.92	-23000	2283	2256	2218	2191	2153	2270	2205	220	665	500	1650	5	1	43970124	994	-1.62	0.44	12	0.15	-1398.00	5138.00	4470	20230427	-49.44	2115	20240417	6.86	3535	-36.07	20240201	2115	6.86	20240417	4470	-49.44	20230427	2115	6.86	20240417	1.80	N	115160	500	219 억	2161749	N	N	1	N	N
27	20240425	150827	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	35	2	1.57	138334250	61124	57.44	2220	2300	2220	2895	1565	2230	2263.17	4.92	-22421	2283	2256	2218	2191	2153	2270	2205	220	665	500	1650	5	1	43970124	996	-1.62	0.44	12	0.14	-1398.00	5138.00	4470	20230427	-49.33	2115	20240417	7.09	3535	-35.93	20240201	2115	7.09	20240417	4470	-49.33	20230427	2115	7.09	20240417	1.80	N	115160	500	219 억	2161749	N	N	1	N	N
28	20240425	140824	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	40	2	1.79	114330775	50502	47.46	2220	2300	2220	2895	1565	2230	2263.89	4.92	-20259	2283	2256	2218	2191	2153	2270	2205	220	665	500	1650	5	1	43970124	998	-1.62	0.44	12	0.11	-1398.00	5138.00	4470	20230427	-49.22	2115	20240417	7.33	3535	-35.79	20240201	2115	7.33	20240417	4470	-49.22	20230427	2115	7.33	20240417	1.80	N	115160	500	219 억	2161749	N	N	1	N	N
29	20240425	130825	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	35	2	1.57	107574425	47520	44.66	2220	2300	2220	2895	1565	2230	2263.77	4.92	-18978	2283	2256	2218	2191	2153	2270	2205	220	665	500	1650	5	1	43970124	996	-1.62	0.44	12	0.11	-1398.00	5138.00	4470	20230427	-49.33	2115	20240417	7.09	3535	-35.93	20240201	2115	7.09	20240417	4470	-49.33	20230427	2115	7.09	20240417	1.80	N	115160	500	219 억	2161749	N	N	1	N	N
30	20240425	120822	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	40	2	1.79	92176335	40719	38.27	2220	2300	2220	2895	1565	2230	2263.72	4.92	-15878	2283	2256	2218	2191	2153	2270	2205	220	665	500	1650	5	1	43970124	998	-1.62	0.44	12	0.09	-1398.00	5138.00	4470	20230427	-49.22	2115	20240417	7.33	3535	-35.79	20240201	2115	7.33	20240417	4470	-49.22	20230427	2115	7.33	20240417	1.80	N	115160	500	219 억	2161749	N	N	1	N	N
31	20240425	110823	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2275	45	2	2.02	68663445	30310	28.48	2220	2300	2220	2895	1565	2230	2265.37	4.92	-14866	2283	2256	2218	2191	2153	2270	2205	220	665	500	1650	5	1	43970124	1000	-1.63	0.44	12	0.07	-1398.00	5138.00	4470	20230427	-49.11	2115	20240417	7.57	3535	-35.64	20240201	2115	7.57	20240417	4470	-49.11	20230427	2115	7.57	20240417	1.80	N	115160	500	219 억	2161749	N	N	1	N	N
32	20240425	100824	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2275	45	2	2.02	43211945	19077	17.93	2220	2300	2220	2895	1565	2230	2265.13	4.92	-7912	2283	2256	2218	2191	2153	2270	2205	220	665	500	1650	5	1	43970124	1000	-1.63	0.44	12	0.04	-1398.00	5138.00	4470	20230427	-49.11	2115	20240417	7.57	3535	-35.64	20240201	2115	7.57	20240417	4470	-49.11	20230427	2115	7.57	20240417	1.80	N	115160	500	219 억	2161749	N	N	1	N	N
33	20240425	090826	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2275	45	2	2.02	19595425	8661	8.14	2220	2300	2220	2895	1565	2230	2262.49	4.92	-502	2283	2256	2218	2191	2153	2270	2205	220	665	500	1650	5	1	43970124	1000	-1.63	0.44	12	0.02	-1398.00	5138.00	4470	20230427	-49.11	2115	20240417	7.57	3535	-35.64	20240201	2115	7.57	20240417	4470	-49.11	20230427	2115	7.57	20240417	1.80	N	115160	500	219 억	2161749	N	N	1	N	N
34	20240424	160806	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	45	2	2.06	220360735	99000	93.35	2190	2245	2180	2840	1530	2185	2225.83	4.87	25140	2291	2237	2211	2157	2131	2225	2145	220	655	500	1610	5	1	43970124	981	-1.60	0.43	12	0.23	-1398.00	5138.00	4470	20230427	-50.11	2115	20240417	5.44	3535	-36.92	20240201	2115	5.44	20240417	4470	-50.11	20230427	2115	5.44	20240417	1.80	N	115160	500	219 억	2140856	N	N	1	N	N
35	20240424	150820	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2235	50	2	2.29	210474270	94564	89.17	2190	2245	2180	2840	1530	2185	2225.73	4.87	23217	2291	2237	2211	2157	2131	2225	2145	220	655	500	1610	5	1	43970124	983	-1.60	0.43	12	0.22	-1398.00	5138.00	4470	20230427	-50.00	2115	20240417	5.67	3535	-36.78	20240201	2115	5.67	20240417	4470	-50.00	20230427	2115	5.67	20240417	1.80	N	115160	500	219 억	2140856	N	N	1	N	N
36	20240424	140820	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	55	2	2.52	181150225	81436	76.79	2190	2245	2180	2840	1530	2185	2224.45	4.87	16978	2291	2237	2211	2157	2131	2225	2145	220	655	500	1610	5	1	43970124	985	-1.60	0.44	12	0.19	-1398.00	5138.00	4470	20230427	-49.89	2115	20240417	5.91	3535	-36.63	20240201	2115	5.91	20240417	4470	-49.89	20230427	2115	5.91	20240417	1.80	N	115160	500	219 억	2140856	N	N	1	N	N
37	20240424	130825	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	60	2	2.75	174650260	78533	74.05	2190	2245	2180	2840	1530	2185	2223.91	4.87	15876	2291	2237	2211	2157	2131	2225	2145	220	655	500	1610	5	1	43970124	987	-1.61	0.44	12	0.18	-1398.00	5138.00	4470	20230427	-49.78	2115	20240417	6.15	3535	-36.49	20240201	2115	6.15	20240417	4470	-49.78	20230427	2115	6.15	20240417	1.80	N	115160	500	219 억	2140856	N	N	1	N	N
38	20240424	120821	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2235	50	2	2.29	156809930	70556	66.53	2190	2245	2180	2840	1530	2185	2222.49	4.87	12956	2291	2237	2211	2157	2131	2225	2145	220	655	500	1610	5	1	43970124	983	-1.60	0.43	12	0.16	-1398.00	5138.00	4470	20230427	-50.00	2115	20240417	5.67	3535	-36.78	20240201	2115	5.67	20240417	4470	-50.00	20230427	2115	5.67	20240417	1.80	N	115160	500	219 억	2140856	N	N	1	N	N
39	20240424	110819	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2225	40	2	1.83	124635190	56112	52.91	2190	2245	2180	2840	1530	2185	2221.19	4.87	12347	2291	2237	2211	2157	2131	2225	2145	220	655	500	1610	5	1	43970124	978	-1.59	0.43	12	0.13	-1398.00	5138.00	4470	20230427	-50.22	2115	20240417	5.20	3535	-37.06	20240201	2115	5.20	20240417	4470	-50.22	20230427	2115	5.20	20240417	1.80	N	115160	500	219 억	2140856	N	N	1	N	N
40	20240424	100818	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	35	2	1.60	98210240	44245	41.72	2190	2245	2180	2840	1530	2185	2219.69	4.87	13192	2291	2237	2211	2157	2131	2225	2145	220	655	500	1610	5	1	43970124	976	-1.59	0.43	12	0.10	-1398.00	5138.00	4470	20230427	-50.34	2115	20240417	4.96	3535	-37.20	20240201	2115	4.96	20240417	4470	-50.34	20230427	2115	4.96	20240417	1.80	N	115160	500	219 억	2140856	N	N	1	N	N
41	20240424	090821	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	35	2	1.60	22374020	10169	9.59	2190	2220	2180	2840	1530	2185	2200.22	4.87	2401	2291	2237	2211	2157	2131	2225	2145	220	655	500	1610	5	1	43970124	976	-1.59	0.43	12	0.02	-1398.00	5138.00	4470	20230427	-50.34	2115	20240417	4.96	3535	-37.20	20240201	2115	4.96	20240417	4470	-50.34	20230427	2115	4.96	20240417	1.80	N	115160	500	219 억	2140856	N	N	1	N	N
42	20240423	160756	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2185	-20	5	-0.91	232343280	105520	90.43	2190	2265	2185	2865	1545	2205	2202.10	4.92	-13943	2325	2265	2220	2160	2115	2242	2137	220	660	500	1630	5	1	43970124	961	-1.56	0.43	12	0.24	-1398.00	5138.00	4470	20230427	-51.12	2115	20240417	3.31	3535	-38.19	20240201	2115	3.31	20240417	4470	-51.12	20230427	2115	3.31	20240417	1.78	N	115160	500	219 억	2161481	N	N	1	N	N
43	20240423	150818	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2190	-15	5	-0.68	210467400	95510	81.85	2190	2265	2190	2865	1545	2205	2203.62	4.92	-13646	2325	2265	2220	2160	2115	2242	2137	220	660	500	1630	5	1	43970124	963	-1.57	0.43	12	0.22	-1398.00	5138.00	4470	20230427	-51.01	2115	20240417	3.55	3535	-38.05	20240201	2115	3.55	20240417	4470	-51.01	20230427	2115	3.55	20240417	1.78	N	115160	500	219 억	2161481	N	N	0	N	N
44	20240423	140816	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2210	5	2	0.23	177831430	80636	69.10	2190	2265	2190	2865	1545	2205	2205.36	4.92	-9746	2325	2265	2220	2160	2115	2242	2137	220	660	500	1630	5	1	43970124	972	-1.58	0.43	12	0.18	-1398.00	5138.00	4470	20230427	-50.56	2115	20240417	4.49	3535	-37.48	20240201	2115	4.49	20240417	4470	-50.56	20230427	2115	4.49	20240417	1.78	N	115160	500	219 억	2161481	N	N	0	N	N
45	20240423	130814	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2210	5	2	0.23	156375145	70893	60.75	2190	2265	2190	2865	1545	2205	2205.79	4.92	-10547	2325	2265	2220	2160	2115	2242	2137	220	660	500	1630	5	1	43970124	972	-1.58	0.43	12	0.16	-1398.00	5138.00	4470	20230427	-50.56	2115	20240417	4.49	3535	-37.48	20240201	2115	4.49	20240417	4470	-50.56	20230427	2115	4.49	20240417	1.78	N	115160	500	219 억	2161481	N	N	0	N	N
46	20240423	120815	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2200	-5	5	-0.23	144059950	65304	55.96	2190	2265	2190	2865	1545	2205	2205.99	4.92	-11025	2325	2265	2220	2160	2115	2242	2137	220	660	500	1630	5	1	43970124	967	-1.57	0.43	12	0.15	-1398.00	5138.00	4470	20230427	-50.78	2115	20240417	4.02	3535	-37.77	20240201	2115	4.02	20240417	4470	-50.78	20230427	2115	4.02	20240417	1.78	N	115160	500	219 억	2161481	N	N	0	N	N
47	20240423	110816	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	-10	5	-0.45	141987420	64361	55.16	2190	2265	2190	2865	1545	2205	2206.11	4.92	-11089	2325	2265	2220	2160	2115	2242	2137	220	660	500	1630	5	1	43970124	965	-1.57	0.43	12	0.15	-1398.00	5138.00	4470	20230427	-50.89	2115	20240417	3.78	3535	-37.91	20240201	2115	3.78	20240417	4470	-50.89	20230427	2115	3.78	20240417	1.78	N	115160	500	219 억	2161481	N	N	0	N	N
48	20240423	100815	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2215	10	2	0.45	67709245	30526	26.16	2190	2265	2190	2865	1545	2205	2218.08	4.92	4574	2325	2265	2220	2160	2115	2242	2137	220	660	500	1630	5	1	43970124	974	-1.58	0.43	12	0.07	-1398.00	5138.00	4470	20230427	-50.45	2115	20240417	4.73	3535	-37.34	20240201	2115	4.73	20240417	4470	-50.45	20230427	2115	4.73	20240417	1.78	N	115160	500	219 억	2161481	N	N	0	N	N
49	20240423	090815	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2225	20	2	0.91	14511060	6585	5.64	2190	2240	2190	2865	1545	2205	2203.65	4.92	2684	2325	2265	2220	2160	2115	2242	2137	220	660	500	1630	5	1	43970124	978	-1.59	0.43	12	0.01	-1398.00	5138.00	4470	20230427	-50.22	2115	20240417	5.20	3535	-37.06	20240201	2115	5.20	20240417	4470	-50.22	20230427	2115	5.20	20240417	1.78	N	115160	500	219 억	2161481	N	N	0	N	N
50	20240422	160812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2205	-15	5	-0.68	251757395	114251	100.87	2210	2280	2175	2885	1555	2220	2203.55	4.88	14979	2383	2301	2258	2176	2133	2280	2155	220	665	500	1640	5	1	43970124	970	-1.58	0.43	12	0.26	-1398.00	5138.00	4470	20230427	-50.67	2115	20240417	4.26	3535	-37.62	20240201	2115	4.26	20240417	4470	-50.67	20230427	2115	4.26	20240417	1.79	N	115160	500	219 억	2146488	N	N	0	N	N
51	20240422	150812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	-25	5	-1.13	244794645	111093	98.08	2210	2280	2175	2885	1555	2220	2203.51	4.88	15257	2383	2301	2258	2176	2133	2280	2155	220	665	500	1640	5	1	43970124	965	-1.57	0.43	12	0.25	-1398.00	5138.00	4470	20230427	-50.89	2115	20240417	3.78	3535	-37.91	20240201	2115	3.78	20240417	4470	-50.89	20230427	2115	3.78	20240417	1.79	N	115160	500	219 억	2146488	N	N	0	N	N
52	20240422	140812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2190	-30	5	-1.35	208337370	94470	83.41	2210	2280	2175	2885	1555	2220	2205.33	4.88	10236	2383	2301	2258	2176	2133	2280	2155	220	665	500	1640	5	1	43970124	963	-1.57	0.43	12	0.21	-1398.00	5138.00	4470	20230427	-51.01	2115	20240417	3.55	3535	-38.05	20240201	2115	3.55	20240417	4470	-51.01	20230427	2115	3.55	20240417	1.79	N	115160	500	219 억	2146488	N	N	0	N	N
53	20240422	130810	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	-25	5	-1.13	182560950	82710	73.02	2210	2280	2175	2885	1555	2220	2207.24	4.88	9628	2383	2301	2258	2176	2133	2280	2155	220	665	500	1640	5	1	43970124	965	-1.57	0.43	12	0.19	-1398.00	5138.00	4470	20230427	-50.89	2115	20240417	3.78	3535	-37.91	20240201	2115	3.78	20240417	4470	-50.89	20230427	2115	3.78	20240417	1.79	N	115160	500	219 억	2146488	N	N	0	N	N
54	20240422	120809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2210	-10	5	-0.45	159550080	72232	63.77	2210	2280	2175	2885	1555	2220	2208.86	4.88	14079	2383	2301	2258	2176	2133	2280	2155	220	665	500	1640	5	1	43970124	972	-1.58	0.43	12	0.16	-1398.00	5138.00	4470	20230427	-50.56	2115	20240417	4.49	3535	-37.48	20240201	2115	4.49	20240417	4470	-50.56	20230427	2115	4.49	20240417	1.79	N	115160	500	219 억	2146488	N	N	0	N	N
55	20240422	110810	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2200	-20	5	-0.90	149095555	67488	59.58	2210	2280	2175	2885	1555	2220	2209.22	4.88	16325	2383	2301	2258	2176	2133	2280	2155	220	665	500	1640	5	1	43970124	967	-1.57	0.43	12	0.15	-1398.00	5138.00	4470	20230427	-50.78	2115	20240417	4.02	3535	-37.77	20240201	2115	4.02	20240417	4470	-50.78	20230427	2115	4.02	20240417	1.79	N	115160	500	219 억	2146488	N	N	0	N	N
56	20240422	100811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	10	2	0.45	83104485	37507	33.11	2210	2280	2175	2885	1555	2220	2215.71	4.88	8086	2383	2301	2258	2176	2133	2280	2155	220	665	500	1640	5	1	43970124	981	-1.60	0.43	12	0.09	-1398.00	5138.00	4470	20230427	-50.11	2115	20240417	5.44	3535	-36.92	20240201	2115	5.44	20240417	4470	-50.11	20230427	2115	5.44	20240417	1.79	N	115160	500	219 억	2146488	N	N	0	N	N
57	20240422	090811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	0	3	0.00	25746025	11710	10.34	2210	2220	2175	2885	1555	2220	2198.64	4.88	3269	2383	2301	2258	2176	2133	2280	2155	220	665	500	1640	5	1	43970124	976	-1.59	0.43	12	0.03	-1398.00	5138.00	4470	20230427	-50.34	2115	20240417	4.96	3535	-37.20	20240201	2115	4.96	20240417	4470	-50.34	20230427	2115	4.96	20240417	1.79	N	115160	500	219 억	2146488	N	N	0	N	N
58	20240419	160735	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	-75	5	-3.27	250746330	111779	184.06	2290	2340	2215	2980	1610	2295	2243.23	4.89	-5441	2351	2322	2271	2242	2191	2337	2257	220	685	500	1690	5	1	43970124	976	-1.59	0.43	12	0.25	-1398.00	5138.00	4470	20230427	-50.34	2115	20240417	4.96	3535	-37.20	20240201	2115	4.96	20240417	4470	-50.34	20230427	2115	4.96	20240417	1.83	N	115160	500	219 억	2151911	N	N	0	N	N
59	20240419	150742	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	-75	5	-3.27	228555985	101799	167.63	2290	2340	2215	2980	1610	2295	2245.17	4.89	-7131	2351	2322	2271	2242	2191	2337	2257	220	685	500	1690	5	1	43970124	976	-1.59	0.43	12	0.23	-1398.00	5138.00	4470	20230427	-50.34	2115	20240417	4.96	3535	-37.20	20240201	2115	4.96	20240417	4470	-50.34	20230427	2115	4.96	20240417	1.83	N	115160	500	219 억	2151911	N	N	0	N	N
60	20240419	140735	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	-45	5	-1.96	188438865	83779	137.95	2290	2340	2215	2980	1610	2295	2249.24	4.89	-4631	2351	2322	2271	2242	2191	2337	2257	220	685	500	1690	5	1	43970124	989	-1.61	0.44	12	0.19	-1398.00	5138.00	4470	20230427	-49.66	2115	20240417	6.38	3535	-36.35	20240201	2115	6.38	20240417	4470	-49.66	20230427	2115	6.38	20240417	1.83	N	115160	500	219 억	2151911	N	N	0	N	N
61	20240419	130735	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	-50	5	-2.18	166835695	74133	122.07	2290	2340	2215	2980	1610	2295	2250.49	4.89	-5160	2351	2322	2271	2242	2191	2337	2257	220	685	500	1690	5	1	43970124	987	-1.61	0.44	12	0.17	-1398.00	5138.00	4470	20230427	-49.78	2115	20240417	6.15	3535	-36.49	20240201	2115	6.15	20240417	4470	-49.78	20230427	2115	6.15	20240417	1.83	N	115160	500	219 억	2151911	N	N	0	N	N
62	20240419	120732	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	-50	5	-2.18	137021160	60806	100.13	2290	2340	2215	2980	1610	2295	2253.42	4.89	-7505	2351	2322	2271	2242	2191	2337	2257	220	685	500	1690	5	1	43970124	987	-1.61	0.44	12	0.14	-1398.00	5138.00	4470	20230427	-49.78	2115	20240417	6.15	3535	-36.49	20240201	2115	6.15	20240417	4470	-49.78	20230427	2115	6.15	20240417	1.83	N	115160	500	219 억	2151911	N	N	0	N	N
63	20240419	110741	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	-55	5	-2.40	83525145	36757	60.53	2290	2340	2220	2980	1610	2295	2272.36	4.89	-16078	2351	2322	2271	2242	2191	2337	2257	220	685	500	1690	5	1	43970124	985	-1.60	0.44	12	0.08	-1398.00	5138.00	4470	20230427	-49.89	2115	20240417	5.91	3535	-36.63	20240201	2115	5.91	20240417	4470	-49.89	20230427	2115	5.91	20240417	1.83	N	115160	500	219 억	2151911	N	N	0	N	N
64	20240419	100738	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	-5	5	-0.22	41868720	18230	30.02	2290	2340	2275	2980	1610	2295	2296.69	4.89	-7251	2351	2322	2271	2242	2191	2337	2257	220	685	500	1690	5	1	43970124	1007	-1.64	0.45	12	0.04	-1398.00	5138.00	4470	20230427	-48.77	2115	20240417	8.27	3535	-35.22	20240201	2115	8.27	20240417	4470	-48.77	20230427	2115	8.27	20240417	1.83	N	115160	500	219 억	2151911	N	N	0	N	N
65	20240419	090732	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2320	25	2	1.09	12482980	5404	8.90	2290	2340	2285	2980	1610	2295	2309.95	4.89	-3000	2351	2322	2271	2242	2191	2337	2257	220	685	500	1690	5	1	43970124	1020	-1.66	0.45	12	0.01	-1398.00	5138.00	4470	20230427	-48.10	2115	20240417	9.69	3535	-34.37	20240201	2115	9.69	20240417	4470	-48.10	20230427	2115	9.69	20240417	1.83	N	115160	500	219 억	2151911	N	N	0	N	N
66	20240418	160732	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	65	2	2.91	137048095	60123	96.13	2220	2300	2220	2895	1565	2230	2279.38	4.88	7150	2340	2285	2200	2145	2060	2242	2102	220	665	500	1650	5	1	43970124	1009	-1.64	0.45	12	0.14	-1398.00	5138.00	4495	20230412	-48.94	2115	20240417	8.51	3535	-35.08	20240201	2115	8.51	20240417	4470	-48.66	20230427	2115	8.51	20240417	1.83	N	115160	500	219 억	2144813	N	N	1	N	N
67	20240418	150731	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	60	2	2.69	123860185	54375	86.94	2220	2300	2220	2895	1565	2230	2277.89	4.88	6074	2340	2285	2200	2145	2060	2242	2102	220	665	500	1650	5	1	43970124	1007	-1.64	0.45	12	0.12	-1398.00	5138.00	4495	20230412	-49.05	2115	20240417	8.27	3535	-35.22	20240201	2115	8.27	20240417	4470	-48.77	20230427	2115	8.27	20240417	1.83	N	115160	500	219 억	2144813	N	N	1	N	N
68	20240418	140738	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	65	2	2.91	118343800	51966	83.08	2220	2300	2220	2895	1565	2230	2277.33	4.88	6224	2340	2285	2200	2145	2060	2242	2102	220	665	500	1650	5	1	43970124	1009	-1.64	0.45	12	0.12	-1398.00	5138.00	4495	20230412	-48.94	2115	20240417	8.51	3535	-35.08	20240201	2115	8.51	20240417	4470	-48.66	20230427	2115	8.51	20240417	1.83	N	115160	500	219 억	2144813	N	N	1	N	N
69	20240418	130731	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2280	50	2	2.24	90026370	39593	63.30	2220	2295	2220	2895	1565	2230	2273.80	4.88	4478	2340	2285	2200	2145	2060	2242	2102	220	665	500	1650	5	1	43970124	1003	-1.63	0.44	12	0.09	-1398.00	5138.00	4495	20230412	-49.28	2115	20240417	7.80	3535	-35.50	20240201	2115	7.80	20240417	4470	-48.99	20230427	2115	7.80	20240417	1.83	N	115160	500	219 억	2144813	N	N	1	N	N
70	20240418	120730	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2285	55	2	2.47	84100460	37000	59.16	2220	2295	2220	2895	1565	2230	2272.99	4.88	4563	2340	2285	2200	2145	2060	2242	2102	220	665	500	1650	5	1	43970124	1005	-1.63	0.44	12	0.08	-1398.00	5138.00	4495	20230412	-49.17	2115	20240417	8.04	3535	-35.36	20240201	2115	8.04	20240417	4470	-48.88	20230427	2115	8.04	20240417	1.83	N	115160	500	219 억	2144813	N	N	1	N	N
71	20240418	110732	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2285	55	2	2.47	75069655	33038	52.82	2220	2295	2220	2895	1565	2230	2272.22	4.88	5762	2340	2285	2200	2145	2060	2242	2102	220	665	500	1650	5	1	43970124	1005	-1.63	0.44	12	0.08	-1398.00	5138.00	4495	20230412	-49.17	2115	20240417	8.04	3535	-35.36	20240201	2115	8.04	20240417	4470	-48.88	20230427	2115	8.04	20240417	1.83	N	115160	500	219 억	2144813	N	N	1	N	N
72	20240418	100733	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	40	2	1.79	51827470	22863	36.55	2220	2290	2220	2895	1565	2230	2266.87	4.88	4354	2340	2285	2200	2145	2060	2242	2102	220	665	500	1650	5	1	43970124	998	-1.62	0.44	12	0.05	-1398.00	5138.00	4495	20230412	-49.50	2115	20240417	7.33	3535	-35.79	20240201	2115	7.33	20240417	4470	-49.22	20230427	2115	7.33	20240417	1.83	N	115160	500	219 억	2144813	N	N	1	N	N
73	20240418	090731	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2235	5	2	0.22	9993575	4447	7.11	2220	2290	2220	2895	1565	2230	2247.26	4.88	-1817	2340	2285	2200	2145	2060	2242	2102	220	665	500	1650	5	1	43970124	983	-1.60	0.43	12	0.01	-1398.00	5138.00	4495	20230412	-50.28	2115	20240417	5.67	3535	-36.78	20240201	2115	5.67	20240417	4470	-50.00	20230427	2115	5.67	20240417	1.83	N	115160	500	219 억	2144813	N	N	1	N	N
74	20240417	160725	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2230	-5	5	-0.22	137906535	61812	29.43	2235	2255	2115	2905	1565	2235	2231.07	4.83	21288	2335	2285	2250	2200	2165	2267	2182	220	670	500	1650	5	1	43970124	981	-1.60	0.43	12	0.14	-1398.00	5138.00	4495	20230412	-50.39	2115	20240417	5.44	3535	-36.92	20240201	2115	5.44	20240417	4470	-50.11	20230427	2115	5.44	20240417	1.84	N	115160	500	219 억	2123520	N	N	1	N	N
75	20240417	150738	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2235	0	3	0.00	116653575	52283	24.90	2235	2255	2115	2905	1565	2235	2231.20	4.83	15875	2335	2285	2250	2200	2165	2267	2182	220	670	500	1650	5	1	43970124	983	-1.60	0.43	12	0.12	-1398.00	5138.00	4495	20230412	-50.28	2115	20240417	5.67	3535	-36.78	20240201	2115	5.67	20240417	4470	-50.00	20230427	2115	5.67	20240417	1.84	N	115160	500	219 억	2123520	N	N	0	N	N
76	20240417	140731	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2250	15	2	0.67	101141980	45346	21.59	2235	2255	2115	2905	1565	2235	2230.45	4.83	14545	2335	2285	2250	2200	2165	2267	2182	220	670	500	1650	5	1	43970124	989	-1.61	0.44	12	0.10	-1398.00	5138.00	4495	20230412	-49.94	2115	20240417	6.38	3535	-36.35	20240201	2115	6.38	20240417	4470	-49.66	20230427	2115	6.38	20240417	1.84	N	115160	500	219 억	2123520	N	N	0	N	N
77	20240417	130734	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2245	10	2	0.45	89958835	40358	19.22	2235	2255	2115	2905	1565	2235	2229.02	4.83	12290	2335	2285	2250	2200	2165	2267	2182	220	670	500	1650	5	1	43970124	987	-1.61	0.44	12	0.09	-1398.00	5138.00	4495	20230412	-50.06	2115	20240417	6.15	3535	-36.49	20240201	2115	6.15	20240417	4470	-49.78	20230427	2115	6.15	20240417	1.84	N	115160	500	219 억	2123520	N	N	0	N	N
78	20240417	120735	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2245	10	2	0.45	84173210	37778	17.99	2235	2255	2115	2905	1565	2235	2228.10	4.83	13596	2335	2285	2250	2200	2165	2267	2182	220	670	500	1650	5	1	43970124	987	-1.61	0.44	12	0.09	-1398.00	5138.00	4495	20230412	-50.06	2115	20240417	6.15	3535	-36.49	20240201	2115	6.15	20240417	4470	-49.78	20230427	2115	6.15	20240417	1.84	N	115160	500	219 억	2123520	N	N	0	N	N
79	20240417	110737	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2240	5	2	0.22	81894300	36760	17.51	2235	2255	2115	2905	1565	2235	2227.81	4.83	13486	2335	2285	2250	2200	2165	2267	2182	220	670	500	1650	5	1	43970124	985	-1.60	0.44	12	0.08	-1398.00	5138.00	4495	20230412	-50.17	2115	20240417	5.91	3535	-36.63	20240201	2115	5.91	20240417	4470	-49.89	20230427	2115	5.91	20240417	1.84	N	115160	500	219 억	2123520	N	N	0	N	N
80	20240417	100730	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2245	10	2	0.45	66962200	30067	14.32	2235	2255	2115	2905	1565	2235	2227.10	4.83	10782	2335	2285	2250	2200	2165	2267	2182	220	670	500	1650	5	1	43970124	987	-1.61	0.44	12	0.07	-1398.00	5138.00	4495	20230412	-50.06	2115	20240417	6.15	3535	-36.49	20240201	2115	6.15	20240417	4470	-49.78	20230427	2115	6.15	20240417	1.84	N	115160	500	219 억	2123520	N	N	0	N	N
81	20240417	090728	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	-5	5	-0.22	15435290	6894	3.28	2235	2250	2230	2905	1565	2235	2238.95	4.83	1430	2335	2285	2250	2200	2165	2267	2182	220	670	500	1650	5	1	43970124	981	-1.60	0.43	12	0.02	-1398.00	5138.00	4495	20230412	-50.39	2215	20240416	0.68	3535	-36.92	20240201	2215	0.68	20240416	4470	-50.11	20230427	2215	0.68	20240416	1.84	N	115160	500	219 억	2123520	N	N	0	N	N
82	20240416	160732	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2235	-65	5	-2.83	461959415	205970	142.15	2300	2300	2215	2990	1610	2300	2242.85	4.83	-3653	2456	2377	2321	2242	2186	2350	2215	220	690	500	1700	5	1	43970124	983	-1.60	0.43	12	0.47	-1398.00	5138.00	4495	20230412	-50.28	2215	20240416	0.90	3535	-36.78	20240201	2215	0.90	20240416	4470	-50.00	20230427	2215	0.90	20240416	1.83	N	115160	500	219 억	2124987	N	N	1	N	N
83	20240416	150731	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2220	-80	5	-3.48	442048265	197022	135.97	2300	2300	2215	2990	1610	2300	2243.65	4.83	-2986	2456	2377	2321	2242	2186	2350	2215	220	690	500	1700	5	1	43970124	976	-1.59	0.43	12	0.45	-1398.00	5138.00	4495	20230412	-50.61	2215	20240416	0.23	3535	-37.20	20240201	2215	0.23	20240416	4470	-50.34	20230427	2215	0.23	20240416	1.83	N	115160	500	219 억	2124987	N	N	1	N	N
84	20240416	140730	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2235	-65	5	-2.83	384701260	171261	118.19	2300	2300	2215	2990	1610	2300	2246.29	4.83	-8337	2456	2377	2321	2242	2186	2350	2215	220	690	500	1700	5	1	43970124	983	-1.60	0.43	12	0.39	-1398.00	5138.00	4495	20230412	-50.28	2215	20240416	0.90	3535	-36.78	20240201	2215	0.90	20240416	4470	-50.00	20230427	2215	0.90	20240416	1.83	N	115160	500	219 억	2124987	N	N	1	N	N
85	20240416	130730	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2245	-55	5	-2.39	343600745	152817	105.47	2300	2300	2215	2990	1610	2300	2248.45	4.83	-12301	2456	2377	2321	2242	2186	2350	2215	220	690	500	1700	5	1	43970124	987	-1.61	0.44	12	0.35	-1398.00	5138.00	4495	20230412	-50.06	2215	20240416	1.35	3535	-36.49	20240201	2215	1.35	20240416	4470	-49.78	20230427	2215	1.35	20240416	1.83	N	115160	500	219 억	2124987	N	N	1	N	N
86	20240416	120733	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2250	-50	5	-2.17	319852640	142217	98.15	2300	2300	2215	2990	1610	2300	2249.05	4.83	-13730	2456	2377	2321	2242	2186	2350	2215	220	690	500	1700	5	1	43970124	989	-1.61	0.44	12	0.32	-1398.00	5138.00	4495	20230412	-49.94	2215	20240416	1.58	3535	-36.35	20240201	2215	1.58	20240416	4470	-49.66	20230427	2215	1.58	20240416	1.83	N	115160	500	219 억	2124987	N	N	1	N	N
87	20240416	110729	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2250	-50	5	-2.17	203851035	90290	62.31	2300	2300	2235	2990	1610	2300	2257.74	4.83	-15964	2456	2377	2321	2242	2186	2350	2215	220	690	500	1700	5	1	43970124	989	-1.61	0.44	12	0.21	-1398.00	5138.00	4495	20230412	-49.94	2235	20240416	0.67	3535	-36.35	20240201	2235	0.67	20240416	4470	-49.66	20230427	2235	0.67	20240416	1.83	N	115160	500	219 억	2124987	N	N	1	N	N
88	20240416	100722	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2250	-50	5	-2.17	137900270	60927	42.05	2300	2300	2240	2990	1610	2300	2263.37	4.83	-6981	2456	2377	2321	2242	2186	2350	2215	220	690	500	1700	5	1	43970124	989	-1.61	0.44	12	0.14	-1398.00	5138.00	4495	20230412	-49.94	2240	20240416	0.45	3535	-36.35	20240201	2240	0.45	20240416	4470	-49.66	20230427	2240	0.45	20240416	1.83	N	115160	500	219 억	2124987	N	N	1	N	N
89	20240416	090722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	-10	5	-0.43	9871780	4319	2.98	2300	2300	2280	2990	1610	2300	2285.66	4.83	-1341	2456	2377	2321	2242	2186	2350	2215	220	690	500	1700	5	1	43970124	1007	-1.64	0.45	12	0.01	-1398.00	5138.00	4495	20230412	-49.05	2265	20240415	1.10	3535	-35.22	20240201	2265	1.10	20240415	4470	-48.77	20230427	2265	1.10	20240415	1.83	N	115160	500	219 억	2124987	N	N	1	N	N
90	20240415	160720	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2300	-90	5	-3.77	333292885	144879	111.81	2390	2400	2265	3105	1675	2390	2300.50	4.85	-14286	2493	2441	2398	2346	2303	2420	2325	220	715	500	1760	5	1	43970124	1011	-1.65	0.45	12	0.33	-1398.00	5138.00	4495	20230412	-48.83	2265	20240415	1.55	3535	-34.94	20240201	2265	1.55	20240415	4470	-48.55	20230427	2265	1.55	20240415	1.86	N	115160	500	219 억	2134225	N	N	1	N	N
91	20240415	150725	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2310	-80	5	-3.35	303762735	132054	101.91	2390	2400	2265	3105	1675	2390	2300.29	4.85	-12988	2493	2441	2398	2346	2303	2420	2325	220	715	500	1760	5	1	43970124	1016	-1.65	0.45	12	0.30	-1398.00	5138.00	4495	20230412	-48.61	2265	20240415	1.99	3535	-34.65	20240201	2265	1.99	20240415	4470	-48.32	20230427	2265	1.99	20240415	1.86	N	115160	500	219 억	2134225	N	N	0	N	N
92	20240415	140718	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2310	-80	5	-3.35	281831730	122544	94.57	2390	2400	2265	3105	1675	2390	2299.84	4.85	-11180	2493	2441	2398	2346	2303	2420	2325	220	715	500	1760	5	1	43970124	1016	-1.65	0.45	12	0.28	-1398.00	5138.00	4495	20230412	-48.61	2265	20240415	1.99	3535	-34.65	20240201	2265	1.99	20240415	4470	-48.32	20230427	2265	1.99	20240415	1.86	N	115160	500	219 억	2134225	N	N	0	N	N
93	20240415	130711	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2300	-90	5	-3.77	206151485	89598	69.15	2390	2400	2265	3105	1675	2390	2300.85	4.85	-12065	2493	2441	2398	2346	2303	2420	2325	220	715	500	1760	5	1	43970124	1011	-1.65	0.45	12	0.20	-1398.00	5138.00	4495	20230412	-48.83	2265	20240415	1.55	3535	-34.94	20240201	2265	1.55	20240415	4470	-48.55	20230427	2265	1.55	20240415	1.86	N	115160	500	219 억	2134225	N	N	0	N	N
94	20240415	120722	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2315	-75	5	-3.14	176092385	76522	59.06	2390	2400	2265	3105	1675	2390	2301.20	4.85	-14453	2493	2441	2398	2346	2303	2420	2325	220	715	500	1760	5	1	43970124	1018	-1.66	0.45	12	0.17	-1398.00	5138.00	4495	20230412	-48.50	2265	20240415	2.21	3535	-34.51	20240201	2265	2.21	20240415	4470	-48.21	20230427	2265	2.21	20240415	1.86	N	115160	500	219 억	2134225	N	N	0	N	N
95	20240415	110723	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2290	-100	5	-4.18	153569825	66731	51.50	2390	2400	2265	3105	1675	2390	2301.33	4.85	-12334	2493	2441	2398	2346	2303	2420	2325	220	715	500	1760	5	1	43970124	1007	-1.64	0.45	12	0.15	-1398.00	5138.00	4495	20230412	-49.05	2265	20240415	1.10	3535	-35.22	20240201	2265	1.10	20240415	4470	-48.77	20230427	2265	1.10	20240415	1.86	N	115160	500	219 억	2134225	N	N	0	N	N
96	20240415	100717	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2320	-70	5	-2.93	125122785	54393	41.98	2390	2400	2265	3105	1675	2390	2300.35	4.85	-8942	2493	2441	2398	2346	2303	2420	2325	220	715	500	1760	5	1	43970124	1020	-1.66	0.45	12	0.12	-1398.00	5138.00	4495	20230412	-48.39	2265	20240415	2.43	3535	-34.37	20240201	2265	2.43	20240415	4470	-48.10	20230427	2265	2.43	20240415	1.86	N	115160	500	219 억	2134225	N	N	0	N	N
97	20240415	090724	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2335	-55	5	-2.30	19126080	8230	6.35	2390	2400	2265	3105	1675	2390	2323.95	4.85	699	2493	2441	2398	2346	2303	2420	2325	220	715	500	1760	5	1	43970124	1027	-1.67	0.45	12	0.02	-1398.00	5138.00	4495	20230412	-48.05	2265	20240415	3.09	3535	-33.95	20240201	2265	3.09	20240415	4470	-47.76	20230427	2265	3.09	20240415	1.86	N	115160	500	219 억	2134225	N	N	0	N	N
98	20240412	160718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2390	5	2	0.21	308310240	129574	96.71	2400	2450	2355	3100	1670	2385	2379.41	4.94	-39987	2525	2455	2395	2325	2265	2425	2295	220	715	500	1760	5	1	43970124	1051	-1.71	0.47	12	0.29	-1398.00	5138.00	4495	20230412	-46.83	2335	20240411	2.36	3535	-32.39	20240201	2335	2.36	20240411	4495	-46.83	20230412	2335	2.36	20240411	1.84	N	115160	500	219 억	2173901	N	N	0	N	N
99	20240412	150721	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2380	-5	5	-0.21	278161695	116900	87.25	2400	2450	2355	3100	1670	2385	2379.48	4.94	-35667	2525	2455	2395	2325	2265	2425	2295	220	715	500	1760	5	1	43970124	1046	-1.70	0.46	12	0.27	-1398.00	5138.00	4495	20230412	-47.05	2335	20240411	1.93	3535	-32.67	20240201	2335	1.93	20240411	4495	-47.05	20230412	2335	1.93	20240411	1.84	N	115160	500	219 억	2173901	N	N	0	N	N
100	20240412	140717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	-10	5	-0.42	236326400	99259	74.09	2400	2450	2355	3100	1670	2385	2380.91	4.94	-30599	2525	2455	2395	2325	2265	2425	2295	220	715	500	1760	5	1	43970124	1044	-1.70	0.46	12	0.23	-1398.00	5138.00	4495	20230412	-47.16	2335	20240411	1.71	3535	-32.81	20240201	2335	1.71	20240411	4495	-47.16	20230412	2335	1.71	20240411	1.84	N	115160	500	219 억	2173901	N	N	0	N	N
101	20240412	130709	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2370	-15	5	-0.63	208708905	87599	65.38	2400	2450	2355	3100	1670	2385	2382.55	4.94	-28371	2525	2455	2395	2325	2265	2425	2295	220	715	500	1760	5	1	43970124	1042	-1.70	0.46	12	0.20	-1398.00	5138.00	4495	20230412	-47.27	2335	20240411	1.50	3535	-32.96	20240201	2335	1.50	20240411	4495	-47.27	20230412	2335	1.50	20240411	1.84	N	115160	500	219 억	2173901	N	N	0	N	N
102	20240412	120716	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	-10	5	-0.42	187312940	78576	58.65	2400	2450	2355	3100	1670	2385	2383.84	4.94	-25493	2525	2455	2395	2325	2265	2425	2295	220	715	500	1760	5	1	43970124	1044	-1.70	0.46	12	0.18	-1398.00	5138.00	4495	20230412	-47.16	2335	20240411	1.71	3535	-32.81	20240201	2335	1.71	20240411	4495	-47.16	20230412	2335	1.71	20240411	1.84	N	115160	500	219 억	2173901	N	N	0	N	N
103	20240412	110714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	-10	5	-0.42	166815375	69925	52.19	2400	2450	2355	3100	1670	2385	2385.63	4.94	-24320	2525	2455	2395	2325	2265	2425	2295	220	715	500	1760	5	1	43970124	1044	-1.70	0.46	12	0.16	-1398.00	5138.00	4495	20230412	-47.16	2335	20240411	1.71	3535	-32.81	20240201	2335	1.71	20240411	4495	-47.16	20230412	2335	1.71	20240411	1.84	N	115160	500	219 억	2173901	N	N	0	N	N
104	20240412	100714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2405	20	2	0.84	116257580	48719	36.36	2400	2450	2355	3100	1670	2385	2386.29	4.94	-21963	2525	2455	2395	2325	2265	2425	2295	220	715	500	1760	5	1	43970124	1057	-1.72	0.47	12	0.11	-1398.00	5138.00	4495	20230412	-46.50	2335	20240411	3.00	3535	-31.97	20240201	2335	3.00	20240411	4495	-46.50	20230412	2335	3.00	20240411	1.84	N	115160	500	219 억	2173901	N	N	0	N	N
105	20240412	090715	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2375	-10	5	-0.42	39935125	16687	12.46	2400	2410	2370	3100	1670	2385	2393.19	4.94	-14405	2525	2455	2395	2325	2265	2425	2295	220	715	500	1760	5	1	43970124	1044	-1.70	0.46	12	0.04	-1398.00	5138.00	4495	20230412	-47.16	2335	20240411	1.71	3535	-32.81	20240201	2335	1.71	20240411	4495	-47.16	20230412	2335	1.71	20240411	1.84	N	115160	500	219 억	2173901	N	N	0	N	N
106	20240411	160709	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2385	-55	5	-2.25	317345940	133136	79.40	2440	2465	2335	3170	1710	2440	2383.62	4.90	19507	2600	2520	2475	2395	2350	2497	2372	220	730	500	1800	5	1	43970124	1049	-1.71	0.46	12	0.30	-1398.00	5138.00	4495	20230412	-46.94	2335	20240411	2.14	3535	-32.53	20240201	2335	2.14	20240411	4495	-46.94	20230412	2335	2.14	20240411	1.85	N	115160	500	219 억	2154370	N	N	0	N	N
107	20240411	150716	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2390	-50	5	-2.05	302177765	126777	75.61	2440	2465	2335	3170	1710	2440	2383.54	4.90	20137	2600	2520	2475	2395	2350	2497	2372	220	730	500	1800	5	1	43970124	1051	-1.71	0.47	12	0.29	-1398.00	5138.00	4495	20230412	-46.83	2335	20240411	2.36	3535	-32.39	20240201	2335	2.36	20240411	4495	-46.83	20230412	2335	2.36	20240411	1.85	N	115160	500	219 억	2154370	N	N	0	N	N
108	20240411	140713	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2380	-60	5	-2.46	282203585	118417	70.62	2440	2465	2335	3170	1710	2440	2383.13	4.90	20670	2600	2520	2475	2395	2350	2497	2372	220	730	500	1800	5	1	43970124	1046	-1.70	0.46	12	0.27	-1398.00	5138.00	4495	20230412	-47.05	2335	20240411	1.93	3535	-32.67	20240201	2335	1.93	20240411	4495	-47.05	20230412	2335	1.93	20240411	1.85	N	115160	500	219 억	2154370	N	N	0	N	N
109	20240411	130705	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2390	-50	5	-2.05	276006225	115819	69.07	2440	2465	2335	3170	1710	2440	2383.08	4.90	21123	2600	2520	2475	2395	2350	2497	2372	220	730	500	1800	5	1	43970124	1051	-1.71	0.47	12	0.26	-1398.00	5138.00	4495	20230412	-46.83	2335	20240411	2.36	3535	-32.39	20240201	2335	2.36	20240411	4495	-46.83	20230412	2335	2.36	20240411	1.85	N	115160	500	219 억	2154370	N	N	0	N	N
110	20240411	120714	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2395	-45	5	-1.84	262537710	110189	65.72	2440	2465	2335	3170	1710	2440	2382.61	4.90	23794	2600	2520	2475	2395	2350	2497	2372	220	730	500	1800	5	1	43970124	1053	-1.71	0.47	12	0.25	-1398.00	5138.00	4495	20230412	-46.72	2335	20240411	2.57	3535	-32.25	20240201	2335	2.57	20240411	4495	-46.72	20230412	2335	2.57	20240411	1.85	N	115160	500	219 억	2154370	N	N	0	N	N
111	20240411	110708	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2380	-60	5	-2.46	246761205	103570	61.77	2440	2465	2335	3170	1710	2440	2382.55	4.90	27210	2600	2520	2475	2395	2350	2497	2372	220	730	500	1800	5	1	43970124	1046	-1.70	0.46	12	0.24	-1398.00	5138.00	4495	20230412	-47.05	2335	20240411	1.93	3535	-32.67	20240201	2335	1.93	20240411	4495	-47.05	20230412	2335	1.93	20240411	1.85	N	115160	500	219 억	2154370	N	N	0	N	N
112	20240411	100714	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2400	-40	5	-1.64	203608250	85426	50.95	2440	2465	2335	3170	1710	2440	2383.45	4.90	23228	2600	2520	2475	2395	2350	2497	2372	220	730	500	1800	5	1	43970124	1055	-1.72	0.47	12	0.19	-1398.00	5138.00	4495	20230412	-46.61	2335	20240411	2.78	3535	-32.11	20240201	2335	2.78	20240411	4495	-46.61	20230412	2335	2.78	20240411	1.85	N	115160	500	219 억	2154370	N	N	0	N	N
113	20240411	090711	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2405	-35	5	-1.43	46757740	19364	11.55	2440	2465	2395	3170	1710	2440	2414.67	4.90	431	2600	2520	2475	2395	2350	2497	2372	220	730	500	1800	5	1	43970124	1057	-1.72	0.47	12	0.04	-1398.00	5138.00	4495	20230412	-46.50	2395	20240411	0.42	3535	-31.97	20240201	2395	0.42	20240411	4495	-46.50	20230412	2395	0.42	20240411	1.85	N	115160	500	219 억	2154370	N	N	0	N	N
114	20240409	160659	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2440	-65	5	-2.59	403896505	164376	119.22	2475	2555	2430	3255	1755	2505	2457.26	4.90	-205	2655	2580	2525	2450	2395	2552	2422	220	750	500	1850	5	1	43970124	1073	-1.75	0.47	12	0.37	-1398.00	5138.00	4495	20230412	-45.72	2430	20240409	0.41	3535	-30.98	20240201	2430	0.41	20240409	4495	-45.72	20230412	2430	0.41	20240409	1.89	N	115160	500	219 억	2153179	N	N	0	N	N
115	20240409	150705	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2445	-60	5	-2.40	383126850	155865	113.05	2475	2555	2430	3255	1755	2505	2458.07	4.90	-1098	2655	2580	2525	2450	2395	2552	2422	220	750	500	1850	5	1	43970124	1075	-1.75	0.48	12	0.35	-1398.00	5138.00	4495	20230412	-45.61	2430	20240409	0.62	3535	-30.83	20240201	2430	0.62	20240409	4495	-45.61	20230412	2430	0.62	20240409	1.89	N	115160	500	219 억	2153179	N	N	0	N	N
116	20240409	140709	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2440	-65	5	-2.59	338895600	137755	99.91	2475	2555	2430	3255	1755	2505	2460.13	4.90	613	2655	2580	2525	2450	2395	2552	2422	220	750	500	1850	5	1	43970124	1073	-1.75	0.47	12	0.31	-1398.00	5138.00	4495	20230412	-45.72	2430	20240409	0.41	3535	-30.98	20240201	2430	0.41	20240409	4495	-45.72	20230412	2430	0.41	20240409	1.89	N	115160	500	219 억	2153179	N	N	0	N	N
117	20240409	130702	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2440	-65	5	-2.59	274510265	111371	80.78	2475	2555	2430	3255	1755	2505	2464.83	4.90	-4966	2655	2580	2525	2450	2395	2552	2422	220	750	500	1850	5	1	43970124	1073	-1.75	0.47	12	0.25	-1398.00	5138.00	4495	20230412	-45.72	2430	20240409	0.41	3535	-30.98	20240201	2430	0.41	20240409	4495	-45.72	20230412	2430	0.41	20240409	1.89	N	115160	500	219 억	2153179	N	N	0	N	N
118	20240409	120704	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2460	-45	5	-1.80	200582430	81095	58.82	2475	2555	2445	3255	1755	2505	2473.43	4.90	-6947	2655	2580	2525	2450	2395	2552	2422	220	750	500	1850	5	1	43970124	1082	-1.76	0.48	12	0.18	-1398.00	5138.00	4495	20230412	-45.27	2445	20240409	0.61	3535	-30.41	20240201	2445	0.61	20240409	4495	-45.27	20230412	2445	0.61	20240409	1.89	N	115160	500	219 억	2153179	N	N	0	N	N
119	20240409	110704	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2470	-35	5	-1.40	150065705	60543	43.91	2475	2555	2465	3255	1755	2505	2478.66	4.90	-4447	2655	2580	2525	2450	2395	2552	2422	220	750	500	1850	5	1	43970124	1086	-1.77	0.48	12	0.14	-1398.00	5138.00	4495	20230412	-45.05	2465	20240409	0.20	3535	-30.13	20240201	2465	0.20	20240409	4495	-45.05	20230412	2465	0.20	20240409	1.89	N	115160	500	219 억	2153179	N	N	0	N	N
120	20240409	100659	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2490	-15	5	-0.60	55643400	22353	16.21	2475	2555	2470	3255	1755	2505	2489.30	4.90	1266	2655	2580	2525	2450	2395	2552	2422	220	750	500	1850	5	1	43970124	1095	-1.78	0.48	12	0.05	-1398.00	5138.00	4495	20230412	-44.61	2470	20240409	0.81	3535	-29.56	20240201	2470	0.81	20240409	4495	-44.61	20230412	2470	0.81	20240409	1.89	N	115160	500	219 억	2153179	N	N	0	N	N
121	20240409	090711	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2490	-15	5	-0.60	15629405	6295	4.57	2475	2555	2470	3255	1755	2505	2482.83	4.90	1112	2655	2580	2525	2450	2395	2552	2422	220	750	500	1850	5	1	43970124	1095	-1.78	0.48	12	0.01	-1398.00	5138.00	4495	20230412	-44.61	2470	20240409	0.81	3535	-29.56	20240201	2470	0.81	20240409	4495	-44.61	20230412	2470	0.81	20240409	1.89	N	115160	500	219 억	2153179	N	N	0	N	N
122	20240408	160657	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2505	-60	5	-2.34	346214630	137379	71.75	2565	2600	2470	3330	1800	2565	2520.15	4.95	-23691	2665	2615	2585	2535	2505	2600	2520	220	765	500	1890	5	1	43970124	1101	-1.79	0.49	12	0.31	-1398.00	5138.00	4495	20230412	-44.27	2470	20240408	1.42	3535	-29.14	20240201	2470	1.42	20240408	4495	-44.27	20230412	2470	1.42	20240408	1.92	N	115160	500	219 억	2177630	N	N	0	N	N
123	20240408	150703	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2495	-70	5	-2.73	315676970	125125	65.35	2565	2600	2470	3330	1800	2565	2522.89	4.95	-22603	2665	2615	2585	2535	2505	2600	2520	220	765	500	1890	5	1	43970124	1097	-1.78	0.49	12	0.28	-1398.00	5138.00	4495	20230412	-44.49	2470	20240408	1.01	3535	-29.42	20240201	2470	1.01	20240408	4495	-44.49	20230412	2470	1.01	20240408	1.92	N	115160	500	219 억	2177630	N	N	0	N	N
124	20240408	140704	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2515	-50	5	-1.95	191476410	75433	39.40	2565	2600	2505	3330	1800	2565	2538.36	4.95	-12958	2665	2615	2585	2535	2505	2600	2520	220	765	500	1890	5	1	43970124	1106	-1.80	0.49	12	0.17	-1398.00	5138.00	4495	20230412	-44.05	2505	20240408	0.40	3535	-28.85	20240201	2505	0.40	20240408	4495	-44.05	20230412	2505	0.40	20240408	1.92	N	115160	500	219 억	2177630	N	N	0	N	N
125	20240408	130700	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2515	-50	5	-1.95	147040000	57797	30.19	2565	2600	2515	3330	1800	2565	2544.08	4.95	-10823	2665	2615	2585	2535	2505	2600	2520	220	765	500	1890	5	1	43970124	1106	-1.80	0.49	12	0.13	-1398.00	5138.00	4495	20230412	-44.05	2515	20240408	0.00	3535	-28.85	20240201	2515	0.00	20240408	4495	-44.05	20230412	2515	0.00	20240408	1.92	N	115160	500	219 억	2177630	N	N	0	N	N
126	20240408	120703	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2545	-20	5	-0.78	91127475	35676	18.63	2565	2600	2535	3330	1800	2565	2554.31	4.95	-8464	2665	2615	2585	2535	2505	2600	2520	220	765	500	1890	5	1	43970124	1119	-1.82	0.50	12	0.08	-1398.00	5138.00	4495	20230412	-43.38	2535	20240408	0.39	3535	-28.01	20240201	2535	0.39	20240408	4495	-43.38	20230412	2535	0.39	20240408	1.92	N	115160	500	219 억	2177630	N	N	0	N	N
127	20240408	110705	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2550	-15	5	-0.58	81740525	31982	16.70	2565	2600	2535	3330	1800	2565	2555.83	4.95	-6974	2665	2615	2585	2535	2505	2600	2520	220	765	500	1890	5	1	43970124	1121	-1.82	0.50	12	0.07	-1398.00	5138.00	4495	20230412	-43.27	2535	20240408	0.59	3535	-27.86	20240201	2535	0.59	20240408	4495	-43.27	20230412	2535	0.59	20240408	1.92	N	115160	500	219 억	2177630	N	N	0	N	N
128	20240408	100656	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2565	0	3	0.00	58410665	22829	11.92	2565	2600	2535	3330	1800	2565	2558.62	4.95	-5601	2665	2615	2585	2535	2505	2600	2520	220	765	500	1890	5	1	43970124	1128	-1.83	0.50	12	0.05	-1398.00	5138.00	4495	20230412	-42.94	2535	20240408	1.18	3535	-27.44	20240201	2535	1.18	20240408	4495	-42.94	20230412	2535	1.18	20240408	1.92	N	115160	500	219 억	2177630	N	N	0	N	N
129	20240408	090705	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2555	-10	5	-0.39	13861120	5401	2.82	2565	2600	2555	3330	1800	2565	2566.40	4.95	-1373	2665	2615	2585	2535	2505	2600	2520	220	765	500	1890	5	1	43970124	1123	-1.83	0.50	12	0.01	-1398.00	5138.00	4495	20230412	-43.16	2555	20240408	0.00	3535	-27.72	20240201	2555	0.00	20240408	4495	-43.16	20230412	2555	0.00	20240408	1.92	N	115160	500	219 억	2177630	N	N	0	N	N
130	20240405	160703	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2565	-85	5	-3.21	488202820	189041	248.42	2615	2635	2555	3445	1855	2650	2582.52	5.00	-21592	2690	2670	2640	2620	2590	2680	2630	220	795	500	1960	5	1	43970124	1128	-1.83	0.50	12	0.43	-1398.00	5138.00	4495	20230412	-42.94	2555	20240405	0.39	3535	-27.44	20240201	2555	0.39	20240405	4495	-42.94	20230412	2555	0.39	20240405	1.94	N	115160	500	219 억	2199508	N	N	0	N	N
131	20240405	150659	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2565	-85	5	-3.21	456305060	176614	232.09	2615	2635	2555	3445	1855	2650	2583.63	5.00	-21023	2690	2670	2640	2620	2590	2680	2630	220	795	500	1960	5	1	43970124	1128	-1.83	0.50	12	0.40	-1398.00	5138.00	4495	20230412	-42.94	2555	20240405	0.39	3535	-27.44	20240201	2555	0.39	20240405	4495	-42.94	20230412	2555	0.39	20240405	1.94	N	115160	500	219 억	2199508	N	N	0	N	N
132	20240405	140658	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2555	-95	5	-3.58	391804990	151480	199.06	2615	2635	2555	3445	1855	2650	2586.51	5.00	-16463	2690	2670	2640	2620	2590	2680	2630	220	795	500	1960	5	1	43970124	1123	-1.83	0.50	12	0.34	-1398.00	5138.00	4495	20230412	-43.16	2555	20240405	0.00	3535	-27.72	20240201	2555	0.00	20240405	4495	-43.16	20230412	2555	0.00	20240405	1.94	N	115160	500	219 억	2199508	N	N	0	N	N
133	20240405	130657	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2570	-80	5	-3.02	360624080	139304	183.06	2615	2635	2560	3445	1855	2650	2588.76	5.00	-15970	2690	2670	2640	2620	2590	2680	2630	220	795	500	1960	5	1	43970124	1130	-1.84	0.50	12	0.32	-1398.00	5138.00	4495	20230412	-42.83	2560	20240405	0.39	3535	-27.30	20240201	2560	0.39	20240405	4495	-42.83	20230412	2560	0.39	20240405	1.94	N	115160	500	219 억	2199508	N	N	0	N	N
134	20240405	120658	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2565	-85	5	-3.21	326565705	126024	165.61	2615	2635	2560	3445	1855	2650	2591.30	5.00	-14634	2690	2670	2640	2620	2590	2680	2630	220	795	500	1960	5	1	43970124	1128	-1.83	0.50	12	0.29	-1398.00	5138.00	4495	20230412	-42.94	2560	20240405	0.20	3535	-27.44	20240201	2560	0.20	20240405	4495	-42.94	20230412	2560	0.20	20240405	1.94	N	115160	500	219 억	2199508	N	N	0	N	N
135	20240405	110702	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2580	-70	5	-2.64	261760775	100756	132.40	2615	2635	2560	3445	1855	2650	2597.97	5.00	-11326	2690	2670	2640	2620	2590	2680	2630	220	795	500	1960	5	1	43970124	1134	-1.85	0.50	12	0.23	-1398.00	5138.00	4495	20230412	-42.60	2560	20240405	0.78	3535	-27.02	20240201	2560	0.78	20240405	4495	-42.60	20230412	2560	0.78	20240405	1.94	N	115160	500	219 억	2199508	N	N	0	N	N
136	20240405	100604	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2610	-40	5	-1.51	149670325	57394	75.42	2615	2635	2585	3445	1855	2650	2607.77	5.00	-3810	2690	2670	2640	2620	2590	2680	2630	220	795	500	1960	5	1	43970124	1148	-1.87	0.51	12	0.13	-1398.00	5138.00	4495	20230412	-41.94	2585	20240405	0.97	3535	-26.17	20240201	2585	0.97	20240405	4495	-41.94	20230412	2585	0.97	20240405	1.94	N	115160	500	219 억	2199508	N	N	0	N	N
137	20240405	090650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2620	-30	5	-1.13	14743755	5635	7.41	2615	2635	2615	3445	1855	2650	2616.46	5.00	709	2690	2670	2640	2620	2590	2680	2630	220	795	500	1960	5	1	43970124	1152	-1.87	0.51	12	0.01	-1398.00	5138.00	4495	20230412	-41.71	2610	20240404	0.38	3535	-25.88	20240201	2610	0.38	20240404	4495	-41.71	20230412	2610	0.38	20240404	1.94	N	115160	500	219 억	2199508	N	N	0	N	N
138	20240404	160650	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2650	20	2	0.76	197650400	75180	40.46	2635	2660	2610	3415	1845	2630	2628.99	5.03	-12705	2723	2676	2648	2601	2573	2662	2587	220	785	500	1940	5	1	43970124	1165	-1.90	0.52	12	0.17	-1398.00	5138.00	4495	20230412	-41.05	2610	20240404	1.53	3535	-25.04	20240201	2610	1.53	20240404	4495	-41.05	20230412	2610	1.53	20240404	1.93	N	115160	500	219 억	2212343	N	N	1	N	N
139	20240404	150647	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2625	-5	5	-0.19	163326575	62097	33.42	2635	2660	2620	3415	1845	2630	2630.18	5.03	-10124	2723	2676	2648	2601	2573	2662	2587	220	785	500	1940	5	1	43970124	1154	-1.88	0.51	12	0.14	-1398.00	5138.00	4495	20230412	-41.60	2620	20240404	0.19	3535	-25.74	20240201	2620	0.19	20240404	4495	-41.60	20230412	2620	0.19	20240404	1.93	N	115160	500	219 억	2212343	N	N	1	N	N
140	20240404	140649	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2630	0	3	0.00	137834395	52391	28.20	2635	2660	2620	3415	1845	2630	2630.88	5.03	-10765	2723	2676	2648	2601	2573	2662	2587	220	785	500	1940	5	1	43970124	1156	-1.88	0.51	12	0.12	-1398.00	5138.00	4495	20230412	-41.49	2620	20240404	0.38	3535	-25.60	20240201	2620	0.38	20240404	4495	-41.49	20230412	2620	0.38	20240404	1.93	N	115160	500	219 억	2212343	N	N	1	N	N
141	20240404	130643	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2635	5	2	0.19	118949095	45217	24.34	2635	2660	2620	3415	1845	2630	2630.63	5.03	-9604	2723	2676	2648	2601	2573	2662	2587	220	785	500	1940	5	1	43970124	1159	-1.88	0.51	12	0.10	-1398.00	5138.00	4495	20230412	-41.38	2620	20240404	0.57	3535	-25.46	20240201	2620	0.57	20240404	4495	-41.38	20230412	2620	0.57	20240404	1.93	N	115160	500	219 억	2212343	N	N	1	N	N
142	20240404	120647	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2645	15	2	0.57	103383725	39320	21.16	2635	2660	2620	3415	1845	2630	2629.29	5.03	-8486	2723	2676	2648	2601	2573	2662	2587	220	785	500	1940	5	1	43970124	1163	-1.89	0.51	12	0.09	-1398.00	5138.00	4495	20230412	-41.16	2620	20240404	0.95	3535	-25.18	20240201	2620	0.95	20240404	4495	-41.16	20230412	2620	0.95	20240404	1.93	N	115160	500	219 억	2212343	N	N	1	N	N
143	20240404	110649	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2630	0	3	0.00	78939695	30039	16.17	2635	2660	2620	3415	1845	2630	2627.91	5.03	-6439	2723	2676	2648	2601	2573	2662	2587	220	785	500	1940	5	1	43970124	1156	-1.88	0.51	12	0.07	-1398.00	5138.00	4495	20230412	-41.49	2620	20240404	0.38	3535	-25.60	20240201	2620	0.38	20240404	4495	-41.49	20230412	2620	0.38	20240404	1.93	N	115160	500	219 억	2212343	N	N	1	N	N
144	20240404	100648	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2635	5	2	0.19	63438235	24141	12.99	2635	2660	2620	3415	1845	2630	2627.82	5.03	-4965	2723	2676	2648	2601	2573	2662	2587	220	785	500	1940	5	1	43970124	1159	-1.88	0.51	12	0.05	-1398.00	5138.00	4495	20230412	-41.38	2620	20240404	0.57	3535	-25.46	20240201	2620	0.57	20240404	4495	-41.38	20230412	2620	0.57	20240404	1.93	N	115160	500	219 억	2212343	N	N	1	N	N
145	20240404	090648	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2625	-5	5	-0.19	5546375	2109	1.14	2635	2660	2620	3415	1845	2630	2629.86	5.03	-123	2723	2676	2648	2601	2573	2662	2587	220	785	500	1940	5	1	43970124	1154	-1.88	0.51	12	0.00	-1398.00	5138.00	4495	20230412	-41.60	2620	20240404	0.19	3535	-25.74	20240201	2620	0.19	20240404	4495	-41.60	20230412	2620	0.19	20240404	1.93	N	115160	500	219 억	2212343	N	N	1	N	N
146	20240403	160648	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2630	-70	5	-2.59	490452845	185561	147.51	2680	2695	2620	3510	1890	2700	2643.13	5.09	-25761	2793	2746	2713	2666	2633	2730	2650	220	810	500	1990	5	1	43970124	1156	-1.88	0.51	12	0.42	-1398.00	5138.00	4495	20230412	-41.49	2620	20240403	0.38	3535	-25.60	20240201	2620	0.38	20240403	4495	-41.49	20230412	2620	0.38	20240403	1.98	N	115160	500	219 억	2238253	N	N	1	N	N
147	20240403	150646	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2640	-60	5	-2.22	429803915	162498	129.17	2680	2695	2625	3510	1890	2700	2644.98	5.09	-23111	2793	2746	2713	2666	2633	2730	2650	220	810	500	1990	5	1	43970124	1161	-1.89	0.51	12	0.37	-1398.00	5138.00	4495	20230412	-41.27	2625	20240403	0.57	3535	-25.32	20240201	2625	0.57	20240403	4495	-41.27	20230412	2625	0.57	20240403	1.98	N	115160	500	219 억	2238253	N	N	2	N	N
148	20240403	140641	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2640	-60	5	-2.22	328225690	123895	98.49	2680	2695	2635	3510	1890	2700	2649.22	5.09	-19418	2793	2746	2713	2666	2633	2730	2650	220	810	500	1990	5	1	43970124	1161	-1.89	0.51	12	0.28	-1398.00	5138.00	4495	20230412	-41.27	2635	20240403	0.19	3535	-25.32	20240201	2635	0.19	20240403	4495	-41.27	20230412	2635	0.19	20240403	1.98	N	115160	500	219 억	2238253	N	N	2	N	N
149	20240403	130641	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2640	-60	5	-2.22	308309445	116354	92.49	2680	2695	2635	3510	1890	2700	2649.75	5.09	-17217	2793	2746	2713	2666	2633	2730	2650	220	810	500	1990	5	1	43970124	1161	-1.89	0.51	12	0.26	-1398.00	5138.00	4495	20230412	-41.27	2635	20240403	0.19	3535	-25.32	20240201	2635	0.19	20240403	4495	-41.27	20230412	2635	0.19	20240403	1.98	N	115160	500	219 억	2238253	N	N	2	N	N
150	20240403	120640	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2650	-50	5	-1.85	234904875	88539	70.38	2680	2695	2640	3510	1890	2700	2653.12	5.09	-13976	2793	2746	2713	2666	2633	2730	2650	220	810	500	1990	5	1	43970124	1165	-1.90	0.52	12	0.20	-1398.00	5138.00	4495	20230412	-41.05	2640	20240403	0.38	3535	-25.04	20240201	2640	0.38	20240403	4495	-41.05	20230412	2640	0.38	20240403	1.98	N	115160	500	219 억	2238253	N	N	2	N	N
151	20240403	110642	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2665	-35	5	-1.30	199771550	75247	59.82	2680	2695	2640	3510	1890	2700	2654.88	5.09	-11740	2793	2746	2713	2666	2633	2730	2650	220	810	500	1990	5	1	43970124	1172	-1.91	0.52	12	0.17	-1398.00	5138.00	4495	20230412	-40.71	2640	20240403	0.95	3535	-24.61	20240201	2640	0.95	20240403	4495	-40.71	20230412	2640	0.95	20240403	1.98	N	115160	500	219 억	2238253	N	N	2	N	N
152	20240403	100643	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2660	-40	5	-1.48	68256415	25652	20.39	2680	2695	2650	3510	1890	2700	2660.86	5.09	-4795	2793	2746	2713	2666	2633	2730	2650	220	810	500	1990	5	1	43970124	1170	-1.90	0.52	12	0.06	-1398.00	5138.00	4495	20230412	-40.82	2650	20240403	0.38	3535	-24.75	20240201	2650	0.38	20240403	4495	-40.82	20230412	2650	0.38	20240403	1.98	N	115160	500	219 억	2238253	N	N	2	N	N
153	20240403	090643	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2670	-30	5	-1.11	12502900	4688	3.73	2680	2695	2655	3510	1890	2700	2667.00	5.09	-2009	2793	2746	2713	2666	2633	2730	2650	220	810	500	1990	5	1	43970124	1174	-1.91	0.52	12	0.01	-1398.00	5138.00	4495	20230412	-40.60	2655	20240403	0.56	3535	-24.47	20240201	2655	0.56	20240403	4495	-40.60	20230412	2655	0.56	20240403	1.98	N	115160	500	219 억	2238253	N	N	2	N	N
154	20240402	160632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2700	-45	5	-1.64	334786075	123776	67.87	2745	2760	2680	3565	1925	2745	2704.78	5.21	-51931	2821	2782	2731	2692	2641	2802	2712	220	820	500	2030	5	1	43970124	1187	-1.93	0.53	12	0.28	-1398.00	5138.00	4495	20230412	-39.93	2670	20240329	1.12	3535	-23.62	20240201	2670	1.12	20240329	4495	-39.93	20230412	2670	1.12	20240329	1.97	N	115160	500	219 억	2290512	N	N	2	N	N
155	20240402	150639	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2685	-60	5	-2.19	295447555	109137	59.85	2745	2760	2680	3565	1925	2745	2707.13	5.21	-51196	2821	2782	2731	2692	2641	2802	2712	220	820	500	2030	5	1	43970124	1181	-1.92	0.52	12	0.25	-1398.00	5138.00	4495	20230412	-40.27	2670	20240329	0.56	3535	-24.05	20240201	2670	0.56	20240329	4495	-40.27	20230412	2670	0.56	20240329	1.97	N	115160	500	219 억	2290512	N	N	1	N	N
156	20240402	140642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2695	-50	5	-1.82	258722055	95484	52.36	2745	2760	2690	3565	1925	2745	2709.59	5.21	-49245	2821	2782	2731	2692	2641	2802	2712	220	820	500	2030	5	1	43970124	1185	-1.93	0.52	12	0.22	-1398.00	5138.00	4495	20230412	-40.04	2670	20240329	0.94	3535	-23.76	20240201	2670	0.94	20240329	4495	-40.04	20230412	2670	0.94	20240329	1.97	N	115160	500	219 억	2290512	N	N	1	N	N
157	20240402	130632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2705	-40	5	-1.46	186860580	68858	37.76	2745	2760	2700	3565	1925	2745	2713.71	5.21	-34383	2821	2782	2731	2692	2641	2802	2712	220	820	500	2030	5	1	43970124	1189	-1.93	0.53	12	0.16	-1398.00	5138.00	4495	20230412	-39.82	2670	20240329	1.31	3535	-23.48	20240201	2670	1.31	20240329	4495	-39.82	20230412	2670	1.31	20240329	1.97	N	115160	500	219 억	2290512	N	N	1	N	N
158	20240402	120628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2710	-35	5	-1.28	161482975	59478	32.62	2745	2760	2700	3565	1925	2745	2715.00	5.21	-28389	2821	2782	2731	2692	2641	2802	2712	220	820	500	2030	5	1	43970124	1192	-1.94	0.53	12	0.14	-1398.00	5138.00	4495	20230412	-39.71	2670	20240329	1.50	3535	-23.34	20240201	2670	1.50	20240329	4495	-39.71	20230412	2670	1.50	20240329	1.97	N	115160	500	219 억	2290512	N	N	1	N	N
159	20240402	110633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2705	-40	5	-1.46	144244545	53114	29.13	2745	2760	2700	3565	1925	2745	2715.75	5.21	-26109	2821	2782	2731	2692	2641	2802	2712	220	820	500	2030	5	1	43970124	1189	-1.93	0.53	12	0.12	-1398.00	5138.00	4495	20230412	-39.82	2670	20240329	1.31	3535	-23.48	20240201	2670	1.31	20240329	4495	-39.82	20230412	2670	1.31	20240329	1.97	N	115160	500	219 억	2290512	N	N	1	N	N
160	20240402	100634	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2720	-25	5	-0.91	79569040	29267	16.05	2745	2760	2700	3565	1925	2745	2718.73	5.21	-20833	2821	2782	2731	2692	2641	2802	2712	220	820	500	2030	5	1	43970124	1196	-1.95	0.53	12	0.07	-1398.00	5138.00	4495	20230412	-39.49	2670	20240329	1.87	3535	-23.06	20240201	2670	1.87	20240329	4495	-39.49	20230412	2670	1.87	20240329	1.97	N	115160	500	219 억	2290512	N	N	1	N	N
161	20240402	090634	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2735	-10	5	-0.36	5947550	2167	1.19	2745	2760	2730	3565	1925	2745	2744.60	5.21	-1497	2821	2782	2731	2692	2641	2802	2712	220	820	500	2030	5	1	43970124	1203	-1.96	0.53	12	0.00	-1398.00	5138.00	4495	20230412	-39.15	2670	20240329	2.43	3535	-22.63	20240201	2670	2.43	20240329	4495	-39.15	20230412	2670	2.43	20240329	1.97	N	115160	500	219 억	2290512	N	N	1	N	N
162	20240401	160631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2745	65	2	2.43	496090760	181602	152.30	2720	2770	2680	3480	1880	2680	2731.74	5.14	27670	2753	2716	2693	2656	2633	2705	2645	220	800	500	1980	5	1	43970124	1207	-1.96	0.53	12	0.41	-1398.00	5138.00	4495	20230412	-38.93	2670	20240329	2.81	3535	-22.35	20240201	2670	2.81	20240329	4495	-38.93	20230412	2670	2.81	20240329	1.97	N	115160	500	219 억	2261069	N	N	1	N	N
163	20240401	150633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2745	65	2	2.43	466177620	170707	143.16	2720	2770	2680	3480	1880	2680	2730.86	5.14	26943	2753	2716	2693	2656	2633	2705	2645	220	800	500	1980	5	1	43970124	1207	-1.96	0.53	12	0.39	-1398.00	5138.00	4495	20230412	-38.93	2670	20240329	2.81	3535	-22.35	20240201	2670	2.81	20240329	4495	-38.93	20230412	2670	2.81	20240329	1.97	N	115160	500	219 억	2261069	N	N	0	N	N
164	20240401	140629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2725	45	2	1.68	345968645	126873	106.40	2720	2755	2680	3480	1880	2680	2726.89	5.14	11577	2753	2716	2693	2656	2633	2705	2645	220	800	500	1980	5	1	43970124	1198	-1.95	0.53	12	0.29	-1398.00	5138.00	4495	20230412	-39.38	2670	20240329	2.06	3535	-22.91	20240201	2670	2.06	20240329	4495	-39.38	20230412	2670	2.06	20240329	1.97	N	115160	500	219 억	2261069	N	N	0	N	N
165	20240401	130627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2725	45	2	1.68	332972170	122099	102.40	2720	2755	2680	3480	1880	2680	2727.07	5.14	13635	2753	2716	2693	2656	2633	2705	2645	220	800	500	1980	5	1	43970124	1198	-1.95	0.53	12	0.28	-1398.00	5138.00	4495	20230412	-39.38	2670	20240329	2.06	3535	-22.91	20240201	2670	2.06	20240329	4495	-39.38	20230412	2670	2.06	20240329	1.97	N	115160	500	219 억	2261069	N	N	0	N	N
166	20240401	120633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2720	40	2	1.49	288965325	105915	88.82	2720	2755	2680	3480	1880	2680	2728.28	5.14	9008	2753	2716	2693	2656	2633	2705	2645	220	800	500	1980	5	1	43970124	1196	-1.95	0.53	12	0.24	-1398.00	5138.00	4495	20230412	-39.49	2670	20240329	1.87	3535	-23.06	20240201	2670	1.87	20240329	4495	-39.49	20230412	2670	1.87	20240329	1.97	N	115160	500	219 억	2261069	N	N	0	N	N
167	20240401	110631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2745	65	2	2.43	248974130	91255	76.53	2720	2755	2680	3480	1880	2680	2728.33	5.14	6633	2753	2716	2693	2656	2633	2705	2645	220	800	500	1980	5	1	43970124	1207	-1.96	0.53	12	0.21	-1398.00	5138.00	4495	20230412	-38.93	2670	20240329	2.81	3535	-22.35	20240201	2670	2.81	20240329	4495	-38.93	20230412	2670	2.81	20240329	1.97	N	115160	500	219 억	2261069	N	N	0	N	N
168	20240401	100628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2740	60	2	2.24	127266425	46850	39.29	2720	2750	2680	3480	1880	2680	2716.47	5.14	-2890	2753	2716	2693	2656	2633	2705	2645	220	800	500	1980	5	1	43970124	1205	-1.96	0.53	12	0.11	-1398.00	5138.00	4495	20230412	-39.04	2670	20240329	2.62	3535	-22.49	20240201	2670	2.62	20240329	4495	-39.04	20230412	2670	2.62	20240329	1.97	N	115160	500	219 억	2261069	N	N	0	N	N
169	20240401	090629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2715	35	2	1.31	2848545	1054	0.88	2720	2720	2680	3480	1880	2680	2702.60	5.14	-208	2753	2716	2693	2656	2633	2705	2645	220	800	500	1980	5	1	43970124	1194	-1.94	0.53	12	0.00	-1398.00	5138.00	4495	20230412	-39.60	2670	20240329	1.69	3535	-23.20	20240201	2670	1.69	20240329	4495	-39.60	20230412	2670	1.69	20240329	1.97	N	115160	500	219 억	2261069	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History