KissMeData/143160/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160904	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18500	-70	5	-0.38	733071260	39751	158.65	18500	18630	18300	24100	13000	18570	18441.57	1.54	2523	18970	18770	18480	18280	17990	18870	18380	54	5530	500	13370	10	1	10716390	1983	9.83	0.89	12	0.37	1882.00	20724.00	31650	20230919	-41.55	17000	20230726	8.82	24600	-24.80	20240105	17680	4.64	20240419	31650	-41.55	20230919	17000	8.82	20230726	2.18	N	143160	500	53 억	165264	N	N	0	N	N
3	20240430	150916	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18490	-80	5	-0.43	588993280	31941	127.48	18500	18630	18300	24100	13000	18570	18440.04	1.54	2291	18970	18770	18480	18280	17990	18870	18380	54	5530	500	13370	10	1	10716390	1981	9.82	0.89	12	0.30	1882.00	20724.00	31650	20230919	-41.58	17000	20230726	8.76	24600	-24.84	20240105	17680	4.58	20240419	31650	-41.58	20230919	17000	8.76	20230726	2.18	N	143160	500	53 억	165264	N	N	0	N	N
4	20240430	140915	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18560	-10	5	-0.05	570730290	30955	123.54	18500	18630	18300	24100	13000	18570	18437.42	1.54	2305	18970	18770	18480	18280	17990	18870	18380	54	5530	500	13370	10	1	10716390	1989	9.86	0.90	12	0.29	1882.00	20724.00	31650	20230919	-41.36	17000	20230726	9.18	24600	-24.55	20240105	17680	4.98	20240419	31650	-41.36	20230919	17000	9.18	20230726	2.18	N	143160	500	53 억	165264	N	N	0	N	N
5	20240430	130913	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18470	-100	5	-0.54	485410060	26349	105.16	18500	18630	18300	24100	13000	18570	18422.33	1.54	2001	18970	18770	18480	18280	17990	18870	18380	54	5530	500	13370	10	1	10716390	1979	9.81	0.89	12	0.25	1882.00	20724.00	31650	20230919	-41.64	17000	20230726	8.65	24600	-24.92	20240105	17680	4.47	20240419	31650	-41.64	20230919	17000	8.65	20230726	2.18	N	143160	500	53 억	165264	N	N	0	N	N
6	20240430	120914	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18540	-30	5	-0.16	466844910	25345	101.15	18500	18630	18300	24100	13000	18570	18419.61	1.54	1465	18970	18770	18480	18280	17990	18870	18380	54	5530	500	13370	10	1	10716390	1987	9.85	0.89	12	0.24	1882.00	20724.00	31650	20230919	-41.42	17000	20230726	9.06	24600	-24.63	20240105	17680	4.86	20240419	31650	-41.42	20230919	17000	9.06	20230726	2.18	N	143160	500	53 억	165264	N	N	0	N	N
7	20240430	110911	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18630	60	2	0.32	453760350	24639	98.34	18500	18630	18300	24100	13000	18570	18416.35	1.54	1401	18970	18770	18480	18280	17990	18870	18380	54	5530	500	13370	10	1	10716390	1996	9.90	0.90	12	0.23	1882.00	20724.00	31650	20230919	-41.14	17000	20230726	9.59	24600	-24.27	20240105	17680	5.37	20240419	31650	-41.14	20230919	17000	9.59	20230726	2.18	N	143160	500	53 억	165264	N	N	0	N	N
8	20240430	100912	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18410	-160	5	-0.86	88922770	4814	19.21	18500	18580	18380	24100	13000	18570	18471.70	1.54	-1693	18970	18770	18480	18280	17990	18870	18380	54	5530	500	13370	10	1	10716390	1973	9.78	0.89	12	0.04	1882.00	20724.00	31650	20230919	-41.83	17000	20230726	8.29	24600	-25.16	20240105	17680	4.13	20240419	31650	-41.83	20230919	17000	8.29	20230726	2.18	N	143160	500	53 억	165264	N	N	0	N	N
9	20240430	090922	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18500	-70	5	-0.38	2867500	155	0.62	18500	18500	18500	24100	13000	18570	18500.00	1.54	-14	18970	18770	18480	18280	17990	18870	18380	54	5530	500	13370	10	1	10716390	1983	9.83	0.89	12	0.00	1882.00	20724.00	31650	20230919	-41.55	17000	20230726	8.82	24600	-24.80	20240105	17680	4.64	20240419	31650	-41.55	20230919	17000	8.82	20230726	2.18	N	143160	500	53 억	165264	N	N	0	N	N
10	20240429	160901	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18570	270	2	1.48	460901400	25051	66.31	18210	18680	18190	23750	12810	18300	18397.86	1.50	4531	18700	18500	18100	17900	17500	18600	18000	54	5450	500	13170	10	1	10716390	1990	9.87	0.90	12	0.23	1882.00	20724.00	31650	20230919	-41.33	17000	20230726	9.24	24600	-24.51	20240105	17680	5.03	20240419	31650	-41.33	20230919	17000	9.24	20230726	2.17	N	143160	500	53 억	160581	N	N	0	N	N
11	20240429	150912	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18390	90	2	0.49	411553620	22384	59.25	18210	18680	18190	23750	12810	18300	18386.06	1.50	5262	18700	18500	18100	17900	17500	18600	18000	54	5450	500	13170	10	1	10716390	1971	9.77	0.89	12	0.21	1882.00	20724.00	31650	20230919	-41.90	17000	20230726	8.18	24600	-25.24	20240105	17680	4.02	20240419	31650	-41.90	20230919	17000	8.18	20230726	2.17	N	143160	500	53 억	160581	N	N	0	N	N
12	20240429	140838	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18430	130	2	0.71	326805230	17777	47.06	18210	18680	18190	23750	12810	18300	18383.60	1.50	2052	18700	18500	18100	17900	17500	18600	18000	54	5450	500	13170	10	1	10716390	1975	9.79	0.89	12	0.17	1882.00	20724.00	31650	20230919	-41.77	17000	20230726	8.41	24600	-25.08	20240105	17680	4.24	20240419	31650	-41.77	20230919	17000	8.41	20230726	2.17	N	143160	500	53 억	160581	N	N	0	N	N
13	20240429	130911	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18380	80	2	0.44	272075800	14793	39.16	18210	18680	18190	23750	12810	18300	18392.20	1.50	478	18700	18500	18100	17900	17500	18600	18000	54	5450	500	13170	10	1	10716390	1970	9.77	0.89	12	0.14	1882.00	20724.00	31650	20230919	-41.93	17000	20230726	8.12	24600	-25.28	20240105	17680	3.96	20240419	31650	-41.93	20230919	17000	8.12	20230726	2.17	N	143160	500	53 억	160581	N	N	0	N	N
14	20240429	120911	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18390	90	2	0.49	249407290	13559	35.89	18210	18680	18190	23750	12810	18300	18394.22	1.50	928	18700	18500	18100	17900	17500	18600	18000	54	5450	500	13170	10	1	10716390	1971	9.77	0.89	12	0.13	1882.00	20724.00	31650	20230919	-41.90	17000	20230726	8.18	24600	-25.24	20240105	17680	4.02	20240419	31650	-41.90	20230919	17000	8.18	20230726	2.17	N	143160	500	53 억	160581	N	N	0	N	N
15	20240429	110845	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18320	20	2	0.11	216069460	11738	31.07	18210	18680	18190	23750	12810	18300	18407.69	1.50	933	18700	18500	18100	17900	17500	18600	18000	54	5450	500	13170	10	1	10716390	1963	9.73	0.88	12	0.11	1882.00	20724.00	31650	20230919	-42.12	17000	20230726	7.76	24600	-25.53	20240105	17680	3.62	20240419	31650	-42.12	20230919	17000	7.76	20230726	2.17	N	143160	500	53 억	160581	N	N	0	N	N
16	20240429	100910	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18330	30	2	0.16	159295350	8633	22.85	18210	18680	18210	23750	12810	18300	18451.91	1.50	2283	18700	18500	18100	17900	17500	18600	18000	54	5450	500	13170	10	1	10716390	1964	9.74	0.88	12	0.08	1882.00	20724.00	31650	20230919	-42.09	17000	20230726	7.82	24600	-25.49	20240105	17680	3.68	20240419	31650	-42.09	20230919	17000	7.82	20230726	2.17	N	143160	500	53 억	160581	N	N	0	N	N
17	20240429	090910	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18420	120	2	0.66	61516790	3335	8.83	18210	18600	18210	23750	12810	18300	18445.81	1.50	1951	18700	18500	18100	17900	17500	18600	18000	54	5450	500	13170	10	1	10716390	1974	9.79	0.89	12	0.03	1882.00	20724.00	31650	20230919	-41.80	17000	20230726	8.35	24600	-25.12	20240105	17680	4.19	20240419	31650	-41.80	20230919	17000	8.35	20230726	2.17	N	143160	500	53 억	160581	N	N	0	N	N
18	20240426	160906	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18300	550	2	3.10	678729400	37774	111.36	17700	18300	17700	23050	12430	17750	17968.08	1.45	4329	18390	18070	17910	17590	17430	17990	17510	54	5300	500	12780	10	1	10716390	1961	9.72	0.88	12	0.35	1882.00	20724.00	31650	20230919	-42.18	17000	20230726	7.65	24600	-25.61	20240105	17680	3.51	20240419	31650	-42.18	20230919	17000	7.65	20230726	2.17	N	143160	500	53 억	155338	N	N	0	N	N
19	20240426	150907	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18190	440	2	2.48	636446150	35460	104.54	17700	18280	17700	23050	12430	17750	17948.28	1.45	3989	18390	18070	17910	17590	17430	17990	17510	54	5300	500	12780	10	1	10716390	1949	9.67	0.88	12	0.33	1882.00	20724.00	31650	20230919	-42.53	17000	20230726	7.00	24600	-26.06	20240105	17680	2.88	20240419	31650	-42.53	20230919	17000	7.00	20230726	2.17	N	143160	500	53 억	155338	N	N	0	N	N
20	20240426	140905	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18090	340	2	1.92	458690420	25645	75.60	17700	18200	17700	23050	12430	17750	17886.15	1.45	1252	18390	18070	17910	17590	17430	17990	17510	54	5300	500	12780	10	1	10716390	1939	9.61	0.87	12	0.24	1882.00	20724.00	31650	20230919	-42.84	17000	20230726	6.41	24600	-26.46	20240105	17680	2.32	20240419	31650	-42.84	20230919	17000	6.41	20230726	2.17	N	143160	500	53 억	155338	N	N	0	N	N
21	20240426	130908	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18040	290	2	1.63	437520740	24472	72.15	17700	18200	17700	23050	12430	17750	17878.42	1.45	735	18390	18070	17910	17590	17430	17990	17510	54	5300	500	12780	10	1	10716390	1933	9.59	0.87	12	0.23	1882.00	20724.00	31650	20230919	-43.00	17000	20230726	6.12	24600	-26.67	20240105	17680	2.04	20240419	31650	-43.00	20230919	17000	6.12	20230726	2.17	N	143160	500	53 억	155338	N	N	0	N	N
22	20240426	120904	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18090	340	2	1.92	321117130	18019	53.12	17700	18090	17700	23050	12430	17750	17821.03	1.45	-1375	18390	18070	17910	17590	17430	17990	17510	54	5300	500	12780	10	1	10716390	1939	9.61	0.87	12	0.17	1882.00	20724.00	31650	20230919	-42.84	17000	20230726	6.41	24600	-26.46	20240105	17680	2.32	20240419	31650	-42.84	20230919	17000	6.41	20230726	2.17	N	143160	500	53 억	155338	N	N	0	N	N
23	20240426	110904	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17840	90	2	0.51	224554330	12635	37.25	17700	17930	17700	23050	12430	17750	17772.40	1.45	-3633	18390	18070	17910	17590	17430	17990	17510	54	5300	500	12780	10	1	10716390	1912	9.48	0.86	12	0.12	1882.00	20724.00	31650	20230919	-43.63	17000	20230726	4.94	24600	-27.48	20240105	17680	0.90	20240419	31650	-43.63	20230919	17000	4.94	20230726	2.17	N	143160	500	53 억	155338	N	N	0	N	N
24	20240426	100903	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17820	70	2	0.39	72933710	4105	12.10	17700	17930	17700	23050	12430	17750	17767.04	1.45	-1600	18390	18070	17910	17590	17430	17990	17510	54	5300	500	12780	10	1	10716390	1910	9.47	0.86	12	0.04	1882.00	20724.00	31650	20230919	-43.70	17000	20230726	4.82	24600	-27.56	20240105	17680	0.79	20240419	31650	-43.70	20230919	17000	4.82	20230726	2.17	N	143160	500	53 억	155338	N	N	0	N	N
25	20240426	090909	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17750	0	3	0.00	15048740	850	2.51	17700	17930	17700	23050	12430	17750	17704.40	1.45	-114	18390	18070	17910	17590	17430	17990	17510	54	5300	500	12780	10	1	10716390	1902	9.43	0.86	12	0.01	1882.00	20724.00	31650	20230919	-43.92	17000	20230726	4.41	24600	-27.85	20240105	17680	0.40	20240419	31650	-43.92	20230919	17000	4.41	20230726	2.17	N	143160	500	53 억	155338	N	N	0	N	N
26	20240425	160900	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17750	-370	5	-2.04	602193960	33710	100.20	17860	18230	17750	23550	12690	18120	17864.76	1.48	-3230	18626	18372	18146	17892	17666	18500	18020	54	5430	500	13040	10	1	10716390	1902	9.43	0.86	12	0.31	1882.00	20724.00	31650	20230919	-43.92	17000	20230726	4.41	24600	-27.85	20240105	17680	0.40	20240419	31650	-43.92	20230919	17000	4.41	20230726	2.18	N	143160	500	53 억	158810	N	N	0	N	N
27	20240425	150905	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17770	-350	5	-1.93	562120870	31453	93.49	17860	18230	17750	23550	12690	18120	17871.77	1.48	-1918	18626	18372	18146	17892	17666	18500	18020	54	5430	500	13040	10	1	10716390	1904	9.44	0.86	12	0.29	1882.00	20724.00	31650	20230919	-43.85	17000	20230726	4.53	24600	-27.76	20240105	17680	0.51	20240419	31650	-43.85	20230919	17000	4.53	20230726	2.18	N	143160	500	53 억	158810	N	N	0	N	N
28	20240425	140902	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17790	-330	5	-1.82	502918630	28124	83.60	17860	18230	17750	23550	12690	18120	17882.19	1.48	-1202	18626	18372	18146	17892	17666	18500	18020	54	5430	500	13040	10	1	10716390	1906	9.45	0.86	12	0.26	1882.00	20724.00	31650	20230919	-43.79	17000	20230726	4.65	24600	-27.68	20240105	17680	0.62	20240419	31650	-43.79	20230919	17000	4.65	20230726	2.18	N	143160	500	53 억	158810	N	N	0	N	N
29	20240425	130903	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17830	-290	5	-1.60	393797850	21989	65.36	17860	18230	17780	23550	12690	18120	17908.86	1.48	-1217	18626	18372	18146	17892	17666	18500	18020	54	5430	500	13040	10	1	10716390	1911	9.47	0.86	12	0.21	1882.00	20724.00	31650	20230919	-43.67	17000	20230726	4.88	24600	-27.52	20240105	17680	0.85	20240419	31650	-43.67	20230919	17000	4.88	20230726	2.18	N	143160	500	53 억	158810	N	N	0	N	N
30	20240425	120859	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17790	-330	5	-1.82	315853520	17613	52.35	17860	18230	17790	23550	12690	18120	17932.98	1.48	-1269	18626	18372	18146	17892	17666	18500	18020	54	5430	500	13040	10	1	10716390	1906	9.45	0.86	12	0.16	1882.00	20724.00	31650	20230919	-43.79	17000	20230726	4.65	24600	-27.68	20240105	17680	0.62	20240419	31650	-43.79	20230919	17000	4.65	20230726	2.18	N	143160	500	53 억	158810	N	N	0	N	N
31	20240425	110901	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17910	-210	5	-1.16	215678060	11993	35.65	17860	18230	17860	23550	12690	18120	17983.66	1.48	91	18626	18372	18146	17892	17666	18500	18020	54	5430	500	13040	10	1	10716390	1919	9.52	0.86	12	0.11	1882.00	20724.00	31650	20230919	-43.41	17000	20230726	5.35	24600	-27.20	20240105	17680	1.30	20240419	31650	-43.41	20230919	17000	5.35	20230726	2.18	N	143160	500	53 억	158810	N	N	0	N	N
32	20240425	100901	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18120	0	3	0.00	141327210	7856	23.35	17860	18230	17860	23550	12690	18120	17989.72	1.48	576	18626	18372	18146	17892	17666	18500	18020	54	5430	500	13040	10	1	10716390	1942	9.63	0.87	12	0.07	1882.00	20724.00	31650	20230919	-42.75	17000	20230726	6.59	24600	-26.34	20240105	17680	2.49	20240419	31650	-42.75	20230919	17000	6.59	20230726	2.18	N	143160	500	53 억	158810	N	N	0	N	N
33	20240425	090904	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18020	-100	5	-0.55	62254230	3482	10.35	17860	18230	17860	23550	12690	18120	17878.87	1.48	104	18626	18372	18146	17892	17666	18500	18020	54	5430	500	13040	10	1	10716390	1931	9.57	0.87	12	0.03	1882.00	20724.00	31650	20230919	-43.06	17000	20230726	6.00	24600	-26.75	20240105	17680	1.92	20240419	31650	-43.06	20230919	17000	6.00	20230726	2.18	N	143160	500	53 억	158810	N	N	0	N	N
34	20240424	160844	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18120	140	2	0.78	609365410	33613	159.27	17920	18400	17920	23350	12590	17980	18128.86	1.37	11564	18373	18176	18013	17816	17653	18095	17735	54	5370	500	12940	10	1	10716390	1942	9.63	0.87	12	0.31	1882.00	20724.00	31650	20230919	-42.75	17000	20230726	6.59	24600	-26.34	20240105	17680	2.49	20240419	31650	-42.75	20230919	17000	6.59	20230726	2.16	N	143160	500	53 억	146668	N	N	0	N	N
35	20240424	150858	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18270	290	2	1.61	565075880	31175	147.71	17920	18400	17920	23350	12590	17980	18125.93	1.37	10886	18373	18176	18013	17816	17653	18095	17735	54	5370	500	12940	10	1	10716390	1958	9.71	0.88	12	0.29	1882.00	20724.00	31650	20230919	-42.27	17000	20230726	7.47	24600	-25.73	20240105	17680	3.34	20240419	31650	-42.27	20230919	17000	7.47	20230726	2.16	N	143160	500	53 억	146668	N	N	0	N	N
36	20240424	140858	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18310	330	2	1.84	505726200	27922	132.30	17920	18400	17920	23350	12590	17980	18112.11	1.37	9300	18373	18176	18013	17816	17653	18095	17735	54	5370	500	12940	10	1	10716390	1962	9.73	0.88	12	0.26	1882.00	20724.00	31650	20230919	-42.15	17000	20230726	7.71	24600	-25.57	20240105	17680	3.56	20240419	31650	-42.15	20230919	17000	7.71	20230726	2.16	N	143160	500	53 억	146668	N	N	0	N	N
37	20240424	130903	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18300	320	2	1.78	495690610	27374	129.70	17920	18400	17920	23350	12590	17980	18108.08	1.37	9119	18373	18176	18013	17816	17653	18095	17735	54	5370	500	12940	10	1	10716390	1961	9.72	0.88	12	0.26	1882.00	20724.00	31650	20230919	-42.18	17000	20230726	7.65	24600	-25.61	20240105	17680	3.51	20240419	31650	-42.18	20230919	17000	7.65	20230726	2.16	N	143160	500	53 억	146668	N	N	0	N	N
38	20240424	120859	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18210	230	2	1.28	464190420	25653	121.55	17920	18400	17920	23350	12590	17980	18094.98	1.37	8968	18373	18176	18013	17816	17653	18095	17735	54	5370	500	12940	10	1	10716390	1951	9.68	0.88	12	0.24	1882.00	20724.00	31650	20230919	-42.46	17000	20230726	7.12	24600	-25.98	20240105	17680	3.00	20240419	31650	-42.46	20230919	17000	7.12	20230726	2.16	N	143160	500	53 억	146668	N	N	0	N	N
39	20240424	110857	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18190	210	2	1.17	378006410	20937	99.20	17920	18200	17920	23350	12590	17980	18054.47	1.37	8452	18373	18176	18013	17816	17653	18095	17735	54	5370	500	12940	10	1	10716390	1949	9.67	0.88	12	0.20	1882.00	20724.00	31650	20230919	-42.53	17000	20230726	7.00	24600	-26.06	20240105	17680	2.88	20240419	31650	-42.53	20230919	17000	7.00	20230726	2.16	N	143160	500	53 억	146668	N	N	0	N	N
40	20240424	100855	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18030	50	2	0.28	296561520	16428	77.84	17920	18180	17920	23350	12590	17980	18052.20	1.37	7281	18373	18176	18013	17816	17653	18095	17735	54	5370	500	12940	10	1	10716390	1932	9.58	0.87	12	0.15	1882.00	20724.00	31650	20230919	-43.03	17000	20230726	6.06	24600	-26.71	20240105	17680	1.98	20240419	31650	-43.03	20230919	17000	6.06	20230726	2.16	N	143160	500	53 억	146668	N	N	0	N	N
41	20240424	090858	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18050	70	2	0.39	7331360	408	1.93	17920	18050	17920	23350	12590	17980	17969.02	1.37	161	18373	18176	18013	17816	17653	18095	17735	54	5370	500	12940	10	1	10716390	1934	9.59	0.87	12	0.00	1882.00	20724.00	31650	20230919	-42.97	17000	20230726	6.18	24600	-26.63	20240105	17680	2.09	20240419	31650	-42.97	20230919	17000	6.18	20230726	2.16	N	143160	500	53 억	146668	N	N	0	N	N
42	20240423	160833	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17980	-110	5	-0.61	378606110	21103	79.08	18210	18210	17850	23500	12670	18090	17940.87	1.41	-3598	18530	18310	18050	17830	17570	18180	17700	54	5410	500	13020	10	1	10716390	1927	9.55	0.87	12	0.20	1882.00	20724.00	31650	20230919	-43.19	17000	20230726	5.76	24600	-26.91	20240105	17680	1.70	20240419	31650	-43.19	20230919	17000	5.76	20230726	2.17	N	143160	500	53 억	150609	N	N	1	N	N
43	20240423	150854	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17900	-190	5	-1.05	338754890	18885	70.77	18210	18210	17850	23500	12670	18090	17937.78	1.41	-2871	18530	18310	18050	17830	17570	18180	17700	54	5410	500	13020	10	1	10716390	1918	9.51	0.86	12	0.18	1882.00	20724.00	31650	20230919	-43.44	17000	20230726	5.29	24600	-27.24	20240105	17680	1.24	20240419	31650	-43.44	20230919	17000	5.29	20230726	2.17	N	143160	500	53 억	150609	N	N	1	N	N
44	20240423	140854	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17900	-190	5	-1.05	279681240	15583	58.40	18210	18210	17850	23500	12670	18090	17947.84	1.41	-3356	18530	18310	18050	17830	17570	18180	17700	54	5410	500	13020	10	1	10716390	1918	9.51	0.86	12	0.15	1882.00	20724.00	31650	20230919	-43.44	17000	20230726	5.29	24600	-27.24	20240105	17680	1.24	20240419	31650	-43.44	20230919	17000	5.29	20230726	2.17	N	143160	500	53 억	150609	N	N	1	N	N
45	20240423	130851	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17880	-210	5	-1.16	184734060	10268	38.48	18210	18210	17870	23500	12670	18090	17991.24	1.41	-4185	18530	18310	18050	17830	17570	18180	17700	54	5410	500	13020	10	1	10716390	1916	9.50	0.86	12	0.10	1882.00	20724.00	31650	20230919	-43.51	17000	20230726	5.18	24600	-27.32	20240105	17680	1.13	20240419	31650	-43.51	20230919	17000	5.18	20230726	2.17	N	143160	500	53 억	150609	N	N	1	N	N
46	20240423	120852	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17910	-180	5	-1.00	135587750	7524	28.20	18210	18210	17870	23500	12670	18090	18020.70	1.41	-4030	18530	18310	18050	17830	17570	18180	17700	54	5410	500	13020	10	1	10716390	1919	9.52	0.86	12	0.07	1882.00	20724.00	31650	20230919	-43.41	17000	20230726	5.35	24600	-27.20	20240105	17680	1.30	20240419	31650	-43.41	20230919	17000	5.35	20230726	2.17	N	143160	500	53 억	150609	N	N	1	N	N
47	20240423	110853	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17950	-140	5	-0.77	117827060	6534	24.49	18210	18210	17870	23500	12670	18090	18032.91	1.41	-3620	18530	18310	18050	17830	17570	18180	17700	54	5410	500	13020	10	1	10716390	1924	9.54	0.87	12	0.06	1882.00	20724.00	31650	20230919	-43.29	17000	20230726	5.59	24600	-27.03	20240105	17680	1.53	20240419	31650	-43.29	20230919	17000	5.59	20230726	2.17	N	143160	500	53 억	150609	N	N	1	N	N
48	20240423	100852	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18060	-30	5	-0.17	52708430	2909	10.90	18210	18210	18020	23500	12670	18090	18119.09	1.41	-637	18530	18310	18050	17830	17570	18180	17700	54	5410	500	13020	10	1	10716390	1935	9.60	0.87	12	0.03	1882.00	20724.00	31650	20230919	-42.94	17000	20230726	6.24	24600	-26.59	20240105	17680	2.15	20240419	31650	-42.94	20230919	17000	6.24	20230726	2.17	N	143160	500	53 억	150609	N	N	1	N	N
49	20240423	090853	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18190	100	2	0.55	2056620	113	0.42	18210	18210	18190	23500	12670	18090	18200.18	1.41	-57	18530	18310	18050	17830	17570	18180	17700	54	5410	500	13020	10	1	10716390	1949	9.67	0.88	12	0.00	1882.00	20724.00	31650	20230919	-42.53	17000	20230726	7.00	24600	-26.06	20240105	17680	2.88	20240419	31650	-42.53	20230919	17000	7.00	20230726	2.17	N	143160	500	53 억	150609	N	N	1	N	N
50	20240422	160849	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18090	-110	5	-0.60	478837770	26679	77.83	18200	18270	17790	23650	12740	18200	17948.12	1.37	3714	19066	18632	18156	17722	17246	18395	17485	54	5450	500	13100	10	1	10716390	1939	9.61	0.87	12	0.25	1882.00	20724.00	31650	20230919	-42.84	17000	20230726	6.41	24600	-26.46	20240105	17680	2.32	20240419	31650	-42.84	20230919	17000	6.41	20230726	2.17	N	143160	500	53 억	147057	N	N	1	N	N
51	20240422	150848	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18090	-110	5	-0.60	447922550	24969	72.84	18200	18270	17790	23650	12740	18200	17939.15	1.37	3641	19066	18632	18156	17722	17246	18395	17485	54	5450	500	13100	10	1	10716390	1939	9.61	0.87	12	0.23	1882.00	20724.00	31650	20230919	-42.84	17000	20230726	6.41	24600	-26.46	20240105	17680	2.32	20240419	31650	-42.84	20230919	17000	6.41	20230726	2.17	N	143160	500	53 억	147057	N	N	0	N	N
52	20240422	140849	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17990	-210	5	-1.15	370980350	20700	60.39	18200	18270	17790	23650	12740	18200	17921.76	1.37	3365	19066	18632	18156	17722	17246	18395	17485	54	5450	500	13100	10	1	10716390	1928	9.56	0.87	12	0.19	1882.00	20724.00	31650	20230919	-43.16	17000	20230726	5.82	24600	-26.87	20240105	17680	1.75	20240419	31650	-43.16	20230919	17000	5.82	20230726	2.17	N	143160	500	53 억	147057	N	N	0	N	N
53	20240422	130846	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17900	-300	5	-1.65	333339170	18605	54.28	18200	18270	17790	23650	12740	18200	17916.64	1.37	4185	19066	18632	18156	17722	17246	18395	17485	54	5450	500	13100	10	1	10716390	1918	9.51	0.86	12	0.17	1882.00	20724.00	31650	20230919	-43.44	17000	20230726	5.29	24600	-27.24	20240105	17680	1.24	20240419	31650	-43.44	20230919	17000	5.29	20230726	2.17	N	143160	500	53 억	147057	N	N	0	N	N
54	20240422	120846	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17840	-360	5	-1.98	320176260	17870	52.13	18200	18270	17790	23650	12740	18200	17916.97	1.37	4585	19066	18632	18156	17722	17246	18395	17485	54	5450	500	13100	10	1	10716390	1912	9.48	0.86	12	0.17	1882.00	20724.00	31650	20230919	-43.63	17000	20230726	4.94	24600	-27.48	20240105	17680	0.90	20240419	31650	-43.63	20230919	17000	4.94	20230726	2.17	N	143160	500	53 억	147057	N	N	0	N	N
55	20240422	110847	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17830	-370	5	-2.03	294492690	16432	47.94	18200	18270	17790	23650	12740	18200	17921.90	1.37	4945	19066	18632	18156	17722	17246	18395	17485	54	5450	500	13100	10	1	10716390	1911	9.47	0.86	12	0.15	1882.00	20724.00	31650	20230919	-43.67	17000	20230726	4.88	24600	-27.52	20240105	17680	0.85	20240419	31650	-43.67	20230919	17000	4.88	20230726	2.17	N	143160	500	53 억	147057	N	N	0	N	N
56	20240422	100847	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18070	-130	5	-0.71	96218540	5317	15.51	18200	18270	18010	23650	12740	18200	18096.40	1.37	225	19066	18632	18156	17722	17246	18395	17485	54	5450	500	13100	10	1	10716390	1936	9.60	0.87	12	0.05	1882.00	20724.00	31650	20230919	-42.91	17000	20230726	6.29	24600	-26.54	20240105	17680	2.21	20240419	31650	-42.91	20230919	17000	6.29	20230726	2.17	N	143160	500	53 억	147057	N	N	0	N	N
57	20240422	090847	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18200	0	3	0.00	29336560	1620	4.73	18200	18210	18090	23650	12740	18200	18108.99	1.37	607	19066	18632	18156	17722	17246	18395	17485	54	5450	500	13100	10	1	10716390	1950	9.67	0.88	12	0.02	1882.00	20724.00	31650	20230919	-42.50	17000	20230726	7.06	24600	-26.02	20240105	17680	2.94	20240419	31650	-42.50	20230919	17000	7.06	20230726	2.17	N	143160	500	53 억	147057	N	N	0	N	N
58	20240419	160808	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18200	-160	5	-0.87	617779110	34276	156.28	18590	18590	17680	23850	12860	18360	18023.60	1.44	-7483	18780	18570	18450	18240	18120	18675	18345	54	5490	500	13210	10	1	10716390	1950	9.67	0.88	12	0.32	1882.00	20724.00	31650	20230919	-42.50	17000	20230726	7.06	24600	-26.02	20240105	17680	2.94	20240419	31650	-42.50	20230919	17000	7.06	20230726	2.18	N	143160	500	53 억	154615	N	N	2	N	N
59	20240419	150815	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18130	-230	5	-1.25	575100400	31930	145.59	18590	18590	17680	23850	12860	18360	18011.29	1.44	-7151	18780	18570	18450	18240	18120	18675	18345	54	5490	500	13210	10	1	10716390	1943	9.63	0.87	12	0.30	1882.00	20724.00	31650	20230919	-42.72	17000	20230726	6.65	24600	-26.30	20240105	17680	2.55	20240419	31650	-42.72	20230919	17000	6.65	20230726	2.18	N	143160	500	53 억	154615	N	N	2	N	N
60	20240419	140808	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17960	-400	5	-2.18	549740410	30525	139.18	18590	18590	17680	23850	12860	18360	18009.51	1.44	-7018	18780	18570	18450	18240	18120	18675	18345	54	5490	500	13210	10	1	10716390	1925	9.54	0.87	12	0.28	1882.00	20724.00	31650	20230919	-43.25	17000	20230726	5.65	24600	-26.99	20240105	17680	1.58	20240419	31650	-43.25	20230919	17000	5.65	20230726	2.18	N	143160	500	53 억	154615	N	N	2	N	N
61	20240419	130809	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17890	-470	5	-2.56	531359980	29500	134.51	18590	18590	17680	23850	12860	18360	18012.20	1.44	-6485	18780	18570	18450	18240	18120	18675	18345	54	5490	500	13210	10	1	10716390	1917	9.51	0.86	12	0.28	1882.00	20724.00	31650	20230919	-43.48	17000	20230726	5.24	24600	-27.28	20240105	17680	1.19	20240419	31650	-43.48	20230919	17000	5.24	20230726	2.18	N	143160	500	53 억	154615	N	N	2	N	N
62	20240419	120805	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17750	-610	5	-3.32	509367650	28264	128.87	18590	18590	17680	23850	12860	18360	18021.78	1.44	-6818	18780	18570	18450	18240	18120	18675	18345	54	5490	500	13210	10	1	10716390	1902	9.43	0.86	12	0.26	1882.00	20724.00	31650	20230919	-43.92	17000	20230726	4.41	24600	-27.85	20240105	17680	0.40	20240419	31650	-43.92	20230919	17000	4.41	20230726	2.18	N	143160	500	53 억	154615	N	N	2	N	N
63	20240419	110815	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17850	-510	5	-2.78	405260400	22407	102.17	18590	18590	17850	23850	12860	18360	18086.33	1.44	-6727	18780	18570	18450	18240	18120	18675	18345	54	5490	500	13210	10	1	10716390	1913	9.48	0.86	12	0.21	1882.00	20724.00	31650	20230919	-43.60	17000	20230726	5.00	24600	-27.44	20240105	17850	0.00	20240419	31650	-43.60	20230919	17000	5.00	20230726	2.18	N	143160	500	53 억	154615	N	N	2	N	N
64	20240419	100812	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18120	-240	5	-1.31	180063330	9889	45.09	18590	18590	18100	23850	12860	18360	18208.45	1.44	-2119	18780	18570	18450	18240	18120	18675	18345	54	5490	500	13210	10	1	10716390	1942	9.63	0.87	12	0.09	1882.00	20724.00	31650	20230919	-42.75	17000	20230726	6.59	24600	-26.34	20240105	18100	0.11	20240419	31650	-42.75	20230919	17000	6.59	20230726	2.18	N	143160	500	53 억	154615	N	N	2	N	N
65	20240419	090805	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18350	-10	5	-0.05	6011610	327	1.49	18590	18590	18320	23850	12860	18360	18384.13	1.44	-2	18780	18570	18450	18240	18120	18675	18345	54	5490	500	13210	10	1	10716390	1966	9.75	0.89	12	0.00	1882.00	20724.00	31650	20230919	-42.02	17000	20230726	7.94	24600	-25.41	20240105	18270	0.44	20240416	31650	-42.02	20230919	17000	7.94	20230726	2.18	N	143160	500	53 억	154615	N	N	2	N	N
66	20240418	160806	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18360	-160	5	-0.86	405961020	21931	169.46	18330	18660	18330	24050	12970	18520	18511.35	1.42	2018	18873	18696	18523	18346	18173	18785	18435	54	5530	500	13330	10	1	10716390	1968	9.76	0.89	12	0.20	1882.00	20724.00	31650	20230919	-41.99	17000	20230726	8.00	24600	-25.37	20240105	18270	0.49	20240416	31650	-41.99	20230919	17000	8.00	20230726	2.11	N	143160	500	53 억	152597	N	N	2	N	N
67	20240418	150804	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18470	-50	5	-0.27	383103240	20687	159.84	18330	18660	18330	24050	12970	18520	18519.03	1.42	2264	18873	18696	18523	18346	18173	18785	18435	54	5530	500	13330	10	1	10716390	1979	9.81	0.89	12	0.19	1882.00	20724.00	31650	20230919	-41.64	17000	20230726	8.65	24600	-24.92	20240105	18270	1.09	20240416	31650	-41.64	20230919	17000	8.65	20230726	2.11	N	143160	500	53 억	152597	N	N	0	N	N
68	20240418	140811	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18580	60	2	0.32	265244100	14314	110.60	18330	18660	18330	24050	12970	18520	18530.40	1.42	2410	18873	18696	18523	18346	18173	18785	18435	54	5530	500	13330	10	1	10716390	1991	9.87	0.90	12	0.13	1882.00	20724.00	31650	20230919	-41.30	17000	20230726	9.29	24600	-24.47	20240105	18270	1.70	20240416	31650	-41.30	20230919	17000	9.29	20230726	2.11	N	143160	500	53 억	152597	N	N	0	N	N
69	20240418	130804	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18590	70	2	0.38	241395220	13031	100.69	18330	18660	18330	24050	12970	18520	18524.69	1.42	2423	18873	18696	18523	18346	18173	18785	18435	54	5530	500	13330	10	1	10716390	1992	9.88	0.90	12	0.12	1882.00	20724.00	31650	20230919	-41.26	17000	20230726	9.35	24600	-24.43	20240105	18270	1.75	20240416	31650	-41.26	20230919	17000	9.35	20230726	2.11	N	143160	500	53 억	152597	N	N	0	N	N
70	20240418	120803	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18550	30	2	0.16	219028630	11826	91.38	18330	18660	18330	24050	12970	18520	18520.94	1.42	2605	18873	18696	18523	18346	18173	18785	18435	54	5530	500	13330	10	1	10716390	1988	9.86	0.90	12	0.11	1882.00	20724.00	31650	20230919	-41.39	17000	20230726	9.12	24600	-24.59	20240105	18270	1.53	20240416	31650	-41.39	20230919	17000	9.12	20230726	2.11	N	143160	500	53 억	152597	N	N	0	N	N
71	20240418	110806	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18540	20	2	0.11	176682080	9537	73.69	18330	18660	18330	24050	12970	18520	18525.96	1.42	2715	18873	18696	18523	18346	18173	18785	18435	54	5530	500	13330	10	1	10716390	1987	9.85	0.89	12	0.09	1882.00	20724.00	31650	20230919	-41.42	17000	20230726	9.06	24600	-24.63	20240105	18270	1.48	20240416	31650	-41.42	20230919	17000	9.06	20230726	2.11	N	143160	500	53 억	152597	N	N	0	N	N
72	20240418	100807	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18580	60	2	0.32	139519300	7530	58.18	18330	18660	18330	24050	12970	18520	18528.46	1.42	2651	18873	18696	18523	18346	18173	18785	18435	54	5530	500	13330	10	1	10716390	1991	9.87	0.90	12	0.07	1882.00	20724.00	31650	20230919	-41.30	17000	20230726	9.29	24600	-24.47	20240105	18270	1.70	20240416	31650	-41.30	20230919	17000	9.29	20230726	2.11	N	143160	500	53 억	152597	N	N	0	N	N
73	20240418	090804	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18420	-100	5	-0.54	9522400	519	4.01	18330	18420	18330	24050	12970	18520	18347.59	1.42	55	18873	18696	18523	18346	18173	18785	18435	54	5530	500	13330	10	1	10716390	1974	9.79	0.89	12	0.00	1882.00	20724.00	31650	20230919	-41.80	17000	20230726	8.35	24600	-25.12	20240105	18270	0.82	20240416	31650	-41.80	20230919	17000	8.35	20230726	2.11	N	143160	500	53 억	152597	N	N	0	N	N
74	20240417	160758	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18520	0	3	0.00	238809160	12937	59.02	18510	18700	18350	24050	12970	18520	18459.39	1.44	-2083	18726	18622	18446	18342	18166	18675	18395	54	5530	500	13330	10	1	10716390	1985	9.84	0.89	12	0.12	1882.00	20724.00	31650	20230919	-41.48	17000	20230726	8.94	24600	-24.72	20240105	18270	1.37	20240416	31650	-41.48	20230919	17000	8.94	20230726	2.10	N	143160	500	53 억	154680	N	N	0	N	N
75	20240417	150812	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18490	-30	5	-0.16	202580800	10978	50.08	18510	18700	18350	24050	12970	18520	18453.34	1.44	-1456	18726	18622	18446	18342	18166	18675	18395	54	5530	500	13330	10	1	10716390	1981	9.82	0.89	12	0.10	1882.00	20724.00	31650	20230919	-41.58	17000	20230726	8.76	24600	-24.84	20240105	18270	1.20	20240416	31650	-41.58	20230919	17000	8.76	20230726	2.10	N	143160	500	53 억	154680	N	N	0	N	N
76	20240417	140804	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18440	-80	5	-0.43	148651420	8044	36.70	18510	18700	18360	24050	12970	18520	18479.79	1.44	-1114	18726	18622	18446	18342	18166	18675	18395	54	5530	500	13330	10	1	10716390	1976	9.80	0.89	12	0.08	1882.00	20724.00	31650	20230919	-41.74	17000	20230726	8.47	24600	-25.04	20240105	18270	0.93	20240416	31650	-41.74	20230919	17000	8.47	20230726	2.10	N	143160	500	53 억	154680	N	N	0	N	N
77	20240417	130806	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18420	-100	5	-0.54	126711470	6850	31.25	18510	18700	18360	24050	12970	18520	18498.02	1.44	-1303	18726	18622	18446	18342	18166	18675	18395	54	5530	500	13330	10	1	10716390	1974	9.79	0.89	12	0.06	1882.00	20724.00	31650	20230919	-41.80	17000	20230726	8.35	24600	-25.12	20240105	18270	0.82	20240416	31650	-41.80	20230919	17000	8.35	20230726	2.10	N	143160	500	53 억	154680	N	N	0	N	N
78	20240417	120809	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18360	-160	5	-0.86	121988120	6593	30.08	18510	18700	18360	24050	12970	18520	18502.67	1.44	-1198	18726	18622	18446	18342	18166	18675	18395	54	5530	500	13330	10	1	10716390	1968	9.76	0.89	12	0.06	1882.00	20724.00	31650	20230919	-41.99	17000	20230726	8.00	24600	-25.37	20240105	18270	0.49	20240416	31650	-41.99	20230919	17000	8.00	20230726	2.10	N	143160	500	53 억	154680	N	N	0	N	N
79	20240417	110810	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18480	-40	5	-0.22	105749020	5711	26.06	18510	18700	18380	24050	12970	18520	18516.73	1.44	-322	18726	18622	18446	18342	18166	18675	18395	54	5530	500	13330	10	1	10716390	1980	9.82	0.89	12	0.05	1882.00	20724.00	31650	20230919	-41.61	17000	20230726	8.71	24600	-24.88	20240105	18270	1.15	20240416	31650	-41.61	20230919	17000	8.71	20230726	2.10	N	143160	500	53 억	154680	N	N	0	N	N
80	20240417	100803	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18520	0	3	0.00	68106660	3668	16.73	18510	18700	18430	24050	12970	18520	18567.79	1.44	1078	18726	18622	18446	18342	18166	18675	18395	54	5530	500	13330	10	1	10716390	1985	9.84	0.89	12	0.03	1882.00	20724.00	31650	20230919	-41.48	17000	20230726	8.94	24600	-24.72	20240105	18270	1.37	20240416	31650	-41.48	20230919	17000	8.94	20230726	2.10	N	143160	500	53 억	154680	N	N	0	N	N
81	20240417	090801	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18510	-10	5	-0.05	222120	12	0.05	18510	18510	18510	24050	12970	18520	18510.00	1.44	-1	18726	18622	18446	18342	18166	18675	18395	54	5530	500	13330	10	1	10716390	1984	9.84	0.89	12	0.00	1882.00	20724.00	31650	20230919	-41.52	17000	20230726	8.88	24600	-24.76	20240105	18270	1.31	20240416	31650	-41.52	20230919	17000	8.88	20230726	2.10	N	143160	500	53 억	154680	N	N	0	N	N
82	20240416	160805	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18520	-10	5	-0.05	403266690	21919	61.27	18510	18550	18270	24050	12980	18530	18397.99	1.47	-50	18996	18762	18526	18292	18056	18645	18175	54	5520	500	13340	10	1	10716390	1985	9.84	0.89	12	0.20	1882.00	20724.00	31650	20230919	-41.48	17000	20230726	8.94	24600	-24.72	20240105	18270	1.37	20240416	31650	-41.48	20230919	17000	8.94	20230726	2.15	N	143160	500	53 억	157447	N	N	0	N	N
83	20240416	150804	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18500	-30	5	-0.16	382735870	20810	58.17	18510	18550	18270	24050	12980	18530	18391.92	1.47	-248	18996	18762	18526	18292	18056	18645	18175	54	5520	500	13340	10	1	10716390	1983	9.83	0.89	12	0.19	1882.00	20724.00	31650	20230919	-41.55	17000	20230726	8.82	24600	-24.80	20240105	18270	1.26	20240416	31650	-41.55	20230919	17000	8.82	20230726	2.15	N	143160	500	53 억	157447	N	N	0	N	N
84	20240416	140804	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18350	-180	5	-0.97	317823930	17287	48.33	18510	18550	18270	24050	12980	18530	18385.14	1.47	-2221	18996	18762	18526	18292	18056	18645	18175	54	5520	500	13340	10	1	10716390	1966	9.75	0.89	12	0.16	1882.00	20724.00	31650	20230919	-42.02	17000	20230726	7.94	24600	-25.41	20240105	18270	0.44	20240416	31650	-42.02	20230919	17000	7.94	20230726	2.15	N	143160	500	53 억	157447	N	N	0	N	N
85	20240416	130803	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18350	-180	5	-0.97	262207210	14263	39.87	18510	18550	18270	24050	12980	18530	18383.73	1.47	-1591	18996	18762	18526	18292	18056	18645	18175	54	5520	500	13340	10	1	10716390	1966	9.75	0.89	12	0.13	1882.00	20724.00	31650	20230919	-42.02	17000	20230726	7.94	24600	-25.41	20240105	18270	0.44	20240416	31650	-42.02	20230919	17000	7.94	20230726	2.15	N	143160	500	53 억	157447	N	N	0	N	N
86	20240416	120805	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18270	-260	5	-1.40	258851330	14080	39.36	18510	18550	18270	24050	12980	18530	18384.33	1.47	-1709	18996	18762	18526	18292	18056	18645	18175	54	5520	500	13340	10	1	10716390	1958	9.71	0.88	12	0.13	1882.00	20724.00	31650	20230919	-42.27	17000	20230726	7.47	24600	-25.73	20240105	18270	0.00	20240416	31650	-42.27	20230919	17000	7.47	20230726	2.15	N	143160	500	53 억	157447	N	N	0	N	N
87	20240416	110801	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18350	-180	5	-0.97	210726230	11448	32.00	18510	18550	18280	24050	12980	18530	18407.25	1.47	-2082	18996	18762	18526	18292	18056	18645	18175	54	5520	500	13340	10	1	10716390	1966	9.75	0.89	12	0.11	1882.00	20724.00	31650	20230919	-42.02	17000	20230726	7.94	24600	-25.41	20240105	18280	0.38	20240416	31650	-42.02	20230919	17000	7.94	20230726	2.15	N	143160	500	53 억	157447	N	N	0	N	N
88	20240416	100754	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18470	-60	5	-0.32	78525870	4256	11.90	18510	18550	18340	24050	12980	18530	18450.63	1.47	-978	18996	18762	18526	18292	18056	18645	18175	54	5520	500	13340	10	1	10716390	1979	9.81	0.89	12	0.04	1882.00	20724.00	31650	20230919	-41.64	17000	20230726	8.65	24600	-24.92	20240105	18290	0.98	20240415	31650	-41.64	20230919	17000	8.65	20230726	2.15	N	143160	500	53 억	157447	N	N	0	N	N
89	20240416	090754	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18350	-180	5	-0.97	14344640	778	2.17	18510	18520	18350	24050	12980	18530	18437.84	1.47	-51	18996	18762	18526	18292	18056	18645	18175	54	5520	500	13340	10	1	10716390	1966	9.75	0.89	12	0.01	1882.00	20724.00	31650	20230919	-42.02	17000	20230726	7.94	24600	-25.41	20240105	18290	0.33	20240415	31650	-42.02	20230919	17000	7.94	20230726	2.15	N	143160	500	53 억	157447	N	N	0	N	N
90	20240415	160752	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18530	-360	5	-1.91	658047680	35669	151.71	18750	18760	18290	24550	13230	18890	18448.73	1.53	-1786	19210	19050	18900	18740	18590	18975	18665	54	5660	500	13600	10	1	10716390	1986	9.85	0.89	12	0.33	1882.00	20724.00	31650	20230919	-41.45	17000	20230726	9.00	24600	-24.67	20240105	18290	1.31	20240415	31650	-41.45	20230919	17000	9.00	20230726	2.22	N	143160	500	53 억	164493	N	N	0	N	N
91	20240415	150757	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18400	-490	5	-2.59	584463120	31694	134.80	18750	18760	18290	24550	13230	18890	18440.81	1.53	-711	19210	19050	18900	18740	18590	18975	18665	54	5660	500	13600	10	1	10716390	1972	9.78	0.89	12	0.30	1882.00	20724.00	31650	20230919	-41.86	17000	20230726	8.24	24600	-25.20	20240105	18290	0.60	20240415	31650	-41.86	20230919	17000	8.24	20230726	2.22	N	143160	500	53 억	164493	N	N	0	N	N
92	20240415	140750	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18460	-430	5	-2.28	482644710	26177	111.33	18750	18760	18290	24550	13230	18890	18437.74	1.53	-1459	19210	19050	18900	18740	18590	18975	18665	54	5660	500	13600	10	1	10716390	1978	9.81	0.89	12	0.24	1882.00	20724.00	31650	20230919	-41.67	17000	20230726	8.59	24600	-24.96	20240105	18290	0.93	20240415	31650	-41.67	20230919	17000	8.59	20230726	2.22	N	143160	500	53 억	164493	N	N	0	N	N
93	20240415	130742	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18340	-550	5	-2.91	432721420	23470	99.82	18750	18760	18290	24550	13230	18890	18437.21	1.53	-1549	19210	19050	18900	18740	18590	18975	18665	54	5660	500	13600	10	1	10716390	1965	9.74	0.88	12	0.22	1882.00	20724.00	31650	20230919	-42.05	17000	20230726	7.88	24600	-25.45	20240105	18290	0.27	20240415	31650	-42.05	20230919	17000	7.88	20230726	2.22	N	143160	500	53 억	164493	N	N	0	N	N
94	20240415	120755	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18400	-490	5	-2.59	276875180	14967	63.66	18750	18760	18340	24550	13230	18890	18499.04	1.53	-1843	19210	19050	18900	18740	18590	18975	18665	54	5660	500	13600	10	1	10716390	1972	9.78	0.89	12	0.14	1882.00	20724.00	31650	20230919	-41.86	17000	20230726	8.24	24600	-25.20	20240105	18340	0.33	20240415	31650	-41.86	20230919	17000	8.24	20230726	2.22	N	143160	500	53 억	164493	N	N	0	N	N
95	20240415	110755	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18440	-450	5	-2.38	255230020	13791	58.66	18750	18760	18340	24550	13230	18890	18507.00	1.53	-1699	19210	19050	18900	18740	18590	18975	18665	54	5660	500	13600	10	1	10716390	1976	9.80	0.89	12	0.13	1882.00	20724.00	31650	20230919	-41.74	17000	20230726	8.47	24600	-25.04	20240105	18340	0.55	20240415	31650	-41.74	20230919	17000	8.47	20230726	2.22	N	143160	500	53 억	164493	N	N	0	N	N
96	20240415	100750	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18500	-390	5	-2.06	142035560	7649	32.53	18750	18760	18470	24550	13230	18890	18569.17	1.53	-380	19210	19050	18900	18740	18590	18975	18665	54	5660	500	13600	10	1	10716390	1983	9.83	0.89	12	0.07	1882.00	20724.00	31650	20230919	-41.55	17000	20230726	8.82	24600	-24.80	20240105	18470	0.16	20240415	31650	-41.55	20230919	17000	8.82	20230726	2.22	N	143160	500	53 억	164493	N	N	0	N	N
97	20240415	090756	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18690	-200	5	-1.06	28988550	1553	6.61	18750	18760	18650	24550	13230	18890	18666.16	1.53	-399	19210	19050	18900	18740	18590	18975	18665	54	5660	500	13600	10	1	10716390	2003	9.93	0.90	12	0.01	1882.00	20724.00	31650	20230919	-40.95	17000	20230726	9.94	24600	-24.02	20240105	18650	0.21	20240415	31650	-40.95	20230919	17000	9.94	20230726	2.22	N	143160	500	53 억	164493	N	N	0	N	N
98	20240412	160750	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18890	-170	5	-0.89	441626640	23432	48.02	19060	19060	18750	24750	13350	19060	18846.58	1.55	-1569	19473	19266	19083	18876	18693	19175	18785	54	5690	500	13720	10	1	10716390	2024	10.04	0.91	12	0.22	1882.00	20724.00	31650	20230919	-40.32	17000	20230726	11.12	24600	-23.21	20240105	18650	1.29	20240307	31650	-40.32	20230919	17000	11.12	20230726	2.27	N	143160	500	53 억	166062	N	N	0	N	N
99	20240412	150753	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18770	-290	5	-1.52	405605300	21523	44.11	19060	19060	18750	24750	13350	19060	18845.20	1.55	-1505	19473	19266	19083	18876	18693	19175	18785	54	5690	500	13720	10	1	10716390	2011	9.97	0.91	12	0.20	1882.00	20724.00	31650	20230919	-40.70	17000	20230726	10.41	24600	-23.70	20240105	18650	0.64	20240307	31650	-40.70	20230919	17000	10.41	20230726	2.27	N	143160	500	53 억	166062	N	N	0	N	N
100	20240412	140750	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18890	-170	5	-0.89	318743730	16900	34.63	19060	19060	18750	24750	13350	19060	18860.58	1.55	-1379	19473	19266	19083	18876	18693	19175	18785	54	5690	500	13720	10	1	10716390	2024	10.04	0.91	12	0.16	1882.00	20724.00	31650	20230919	-40.32	17000	20230726	11.12	24600	-23.21	20240105	18650	1.29	20240307	31650	-40.32	20230919	17000	11.12	20230726	2.27	N	143160	500	53 억	166062	N	N	0	N	N
101	20240412	130741	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18830	-230	5	-1.21	232310290	12304	25.21	19060	19060	18750	24750	13350	19060	18880.88	1.55	-1645	19473	19266	19083	18876	18693	19175	18785	54	5690	500	13720	10	1	10716390	2018	10.01	0.91	12	0.11	1882.00	20724.00	31650	20230919	-40.51	17000	20230726	10.76	24600	-23.46	20240105	18650	0.97	20240307	31650	-40.51	20230919	17000	10.76	20230726	2.27	N	143160	500	53 억	166062	N	N	0	N	N
102	20240412	120748	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18950	-110	5	-0.58	217204060	11503	23.57	19060	19060	18750	24750	13350	19060	18882.38	1.55	-1758	19473	19266	19083	18876	18693	19175	18785	54	5690	500	13720	10	1	10716390	2031	10.07	0.91	12	0.11	1882.00	20724.00	31650	20230919	-40.13	17000	20230726	11.47	24600	-22.97	20240105	18650	1.61	20240307	31650	-40.13	20230919	17000	11.47	20230726	2.27	N	143160	500	53 억	166062	N	N	0	N	N
103	20240412	110745	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18980	-80	5	-0.42	127230700	6739	13.81	19060	19060	18750	24750	13350	19060	18879.76	1.55	-2045	19473	19266	19083	18876	18693	19175	18785	54	5690	500	13720	10	1	10716390	2034	10.09	0.92	12	0.06	1882.00	20724.00	31650	20230919	-40.03	17000	20230726	11.65	24600	-22.85	20240105	18650	1.77	20240307	31650	-40.03	20230919	17000	11.65	20230726	2.27	N	143160	500	53 억	166062	N	N	0	N	N
104	20240412	100747	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18840	-220	5	-1.15	91736830	4865	9.97	19060	19060	18750	24750	13350	19060	18856.49	1.55	-1780	19473	19266	19083	18876	18693	19175	18785	54	5690	500	13720	10	1	10716390	2019	10.01	0.91	12	0.05	1882.00	20724.00	31650	20230919	-40.47	17000	20230726	10.82	24600	-23.41	20240105	18650	1.02	20240307	31650	-40.47	20230919	17000	10.82	20230726	2.27	N	143160	500	53 억	166062	N	N	0	N	N
105	20240412	090747	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18960	-100	5	-0.52	3268280	172	0.35	19060	19060	18950	24750	13350	19060	19001.63	1.55	-113	19473	19266	19083	18876	18693	19175	18785	54	5690	500	13720	10	1	10716390	2032	10.07	0.91	12	0.00	1882.00	20724.00	31650	20230919	-40.09	17000	20230726	11.53	24600	-22.93	20240105	18650	1.66	20240307	31650	-40.09	20230919	17000	11.53	20230726	2.27	N	143160	500	53 억	166062	N	N	0	N	N
106	20240411	160741	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19060	-340	5	-1.75	924136440	48597	242.92	19100	19290	18900	25200	13580	19400	19016.32	1.56	-1955	19746	19572	19326	19152	18906	19660	19240	54	5800	500	13960	10	1	10716390	2043	10.13	0.92	12	0.45	1882.00	20724.00	31650	20230919	-39.78	17000	20230726	12.12	24600	-22.52	20240105	18650	2.20	20240307	31650	-39.78	20230919	17000	12.12	20230726	2.33	N	143160	500	53 억	166958	N	N	0	N	N
107	20240411	150748	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18980	-420	5	-2.16	801738410	42158	210.74	19100	19290	18900	25200	13580	19400	19017.47	1.56	631	19746	19572	19326	19152	18906	19660	19240	54	5800	500	13960	10	1	10716390	2034	10.09	0.92	12	0.39	1882.00	20724.00	31650	20230919	-40.03	17000	20230726	11.65	24600	-22.85	20240105	18650	1.77	20240307	31650	-40.03	20230919	17000	11.65	20230726	2.33	N	143160	500	53 억	166958	N	N	0	N	N
108	20240411	140744	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	18930	-470	5	-2.42	782285680	41131	205.60	19100	19290	18900	25200	13580	19400	19019.37	1.56	913	19746	19572	19326	19152	18906	19660	19240	54	5800	500	13960	10	1	10716390	2029	10.06	0.91	12	0.38	1882.00	20724.00	31650	20230919	-40.19	17000	20230726	11.35	24600	-23.05	20240105	18650	1.50	20240307	31650	-40.19	20230919	17000	11.35	20230726	2.33	N	143160	500	53 억	166958	N	N	0	N	N
109	20240411	130735	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19050	-350	5	-1.80	474069700	24862	124.28	19100	19290	18970	25200	13580	19400	19068.04	1.56	-853	19746	19572	19326	19152	18906	19660	19240	54	5800	500	13960	10	1	10716390	2041	10.12	0.92	12	0.23	1882.00	20724.00	31650	20230919	-39.81	17000	20230726	12.06	24600	-22.56	20240105	18650	2.14	20240307	31650	-39.81	20230919	17000	12.06	20230726	2.33	N	143160	500	53 억	166958	N	N	0	N	N
110	20240411	120746	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19020	-380	5	-1.96	396710340	20791	103.93	19100	19290	18970	25200	13580	19400	19080.87	1.56	-835	19746	19572	19326	19152	18906	19660	19240	54	5800	500	13960	10	1	10716390	2038	10.11	0.92	12	0.19	1882.00	20724.00	31650	20230919	-39.91	17000	20230726	11.88	24600	-22.68	20240105	18650	1.98	20240307	31650	-39.91	20230919	17000	11.88	20230726	2.33	N	143160	500	53 억	166958	N	N	0	N	N
111	20240411	110739	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19140	-260	5	-1.34	322831830	16911	84.53	19100	19290	18970	25200	13580	19400	19090.05	1.56	-1006	19746	19572	19326	19152	18906	19660	19240	54	5800	500	13960	10	1	10716390	2051	10.17	0.92	12	0.16	1882.00	20724.00	31650	20230919	-39.53	17000	20230726	12.59	24600	-22.20	20240105	18650	2.63	20240307	31650	-39.53	20230919	17000	12.59	20230726	2.33	N	143160	500	53 억	166958	N	N	0	N	N
112	20240411	100745	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19090	-310	5	-1.60	151094030	7929	39.64	19100	19290	18970	25200	13580	19400	19055.87	1.56	-552	19746	19572	19326	19152	18906	19660	19240	54	5800	500	13960	10	1	10716390	2046	10.14	0.92	12	0.07	1882.00	20724.00	31650	20230919	-39.68	17000	20230726	12.29	24600	-22.40	20240105	18650	2.36	20240307	31650	-39.68	20230919	17000	12.29	20230726	2.33	N	143160	500	53 억	166958	N	N	0	N	N
113	20240411	090743	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19020	-380	5	-1.96	54291780	2845	14.22	19100	19110	19020	25200	13580	19400	19083.23	1.56	-1038	19746	19572	19326	19152	18906	19660	19240	54	5800	500	13960	10	1	10716390	2038	10.11	0.92	12	0.03	1882.00	20724.00	31650	20230919	-39.91	17000	20230726	11.88	24600	-22.68	20240105	18650	1.98	20240307	31650	-39.91	20230919	17000	11.88	20230726	2.33	N	143160	500	53 억	166958	N	N	0	N	N
114	20240409	160730	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19400	-70	5	-0.36	383819490	19975	71.32	19310	19500	19080	25300	13630	19470	19210.09	1.58	-2477	20123	19796	19543	19216	18963	19670	19090	54	5830	500	14010	10	1	10716390	2079	10.31	0.94	12	0.19	1882.00	20724.00	31650	20230919	-38.70	17000	20230726	14.12	24600	-21.14	20240105	18650	4.02	20240307	31650	-38.70	20230919	17000	14.12	20230726	2.32	N	143160	500	53 억	169435	N	N	0	N	N
115	20240409	150736	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19200	-270	5	-1.39	296035960	15438	55.12	19310	19500	19080	25300	13630	19470	19175.80	1.58	-2140	20123	19796	19543	19216	18963	19670	19090	54	5830	500	14010	10	1	10716390	2058	10.20	0.93	12	0.14	1882.00	20724.00	31650	20230919	-39.34	17000	20230726	12.94	24600	-21.95	20240105	18650	2.95	20240307	31650	-39.34	20230919	17000	12.94	20230726	2.32	N	143160	500	53 억	169435	N	N	0	N	N
116	20240409	140740	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19150	-320	5	-1.64	226951540	11822	42.21	19310	19500	19110	25300	13630	19470	19197.39	1.58	-2034	20123	19796	19543	19216	18963	19670	19090	54	5830	500	14010	10	1	10716390	2052	10.18	0.92	12	0.11	1882.00	20724.00	31650	20230919	-39.49	17000	20230726	12.65	24600	-22.15	20240105	18650	2.68	20240307	31650	-39.49	20230919	17000	12.65	20230726	2.32	N	143160	500	53 억	169435	N	N	0	N	N
117	20240409	130733	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19140	-330	5	-1.69	163904660	8536	30.48	19310	19500	19110	25300	13630	19470	19201.58	1.58	-2104	20123	19796	19543	19216	18963	19670	19090	54	5830	500	14010	10	1	10716390	2051	10.17	0.92	12	0.08	1882.00	20724.00	31650	20230919	-39.53	17000	20230726	12.59	24600	-22.20	20240105	18650	2.63	20240307	31650	-39.53	20230919	17000	12.59	20230726	2.32	N	143160	500	53 억	169435	N	N	0	N	N
118	20240409	120735	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19140	-330	5	-1.69	137356860	7148	25.52	19310	19500	19140	25300	13630	19470	19216.12	1.58	-1803	20123	19796	19543	19216	18963	19670	19090	54	5830	500	14010	10	1	10716390	2051	10.17	0.92	12	0.07	1882.00	20724.00	31650	20230919	-39.53	17000	20230726	12.59	24600	-22.20	20240105	18650	2.63	20240307	31650	-39.53	20230919	17000	12.59	20230726	2.32	N	143160	500	53 억	169435	N	N	0	N	N
119	20240409	110735	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19190	-280	5	-1.44	109490560	5694	20.33	19310	19500	19160	25300	13630	19470	19229.11	1.58	-1342	20123	19796	19543	19216	18963	19670	19090	54	5830	500	14010	10	1	10716390	2056	10.20	0.93	12	0.05	1882.00	20724.00	31650	20230919	-39.37	17000	20230726	12.88	24600	-21.99	20240105	18650	2.90	20240307	31650	-39.37	20230919	17000	12.88	20230726	2.32	N	143160	500	53 억	169435	N	N	0	N	N
120	20240409	100729	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19230	-240	5	-1.23	44200360	2290	8.18	19310	19500	19230	25300	13630	19470	19301.47	1.58	-777	20123	19796	19543	19216	18963	19670	19090	54	5830	500	14010	10	1	10716390	2061	10.22	0.93	12	0.02	1882.00	20724.00	31650	20230919	-39.24	17000	20230726	13.12	24600	-21.83	20240105	18650	3.11	20240307	31650	-39.24	20230919	17000	13.12	20230726	2.32	N	143160	500	53 억	169435	N	N	0	N	N
121	20240409	090743	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19470	0	3	0.00	6433420	332	1.19	19310	19500	19310	25300	13630	19470	19377.77	1.58	-40	20123	19796	19543	19216	18963	19670	19090	54	5830	500	14010	10	1	10716390	2086	10.35	0.94	12	0.00	1882.00	20724.00	31650	20230919	-38.48	17000	20230726	14.53	24600	-20.85	20240105	18650	4.40	20240307	31650	-38.48	20230919	17000	14.53	20230726	2.32	N	143160	500	53 억	169435	N	N	0	N	N
122	20240408	160728	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19470	-400	5	-2.01	544120510	27977	165.32	19870	19870	19290	25800	13910	19870	19448.85	1.63	-5376	20176	20022	19836	19682	19496	19930	19590	54	5930	500	14300	10	1	10716390	2086	10.35	0.94	12	0.26	1882.00	20724.00	31650	20230919	-38.48	17000	20230726	14.53	24600	-20.85	20240105	18650	4.40	20240307	31650	-38.48	20230919	17000	14.53	20230726	2.32	N	143160	500	53 억	174745	N	N	1	N	N
123	20240408	150734	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19370	-500	5	-2.52	484936920	24931	147.32	19870	19870	19290	25800	13910	19870	19451.16	1.63	-4479	20176	20022	19836	19682	19496	19930	19590	54	5930	500	14300	10	1	10716390	2076	10.29	0.93	12	0.23	1882.00	20724.00	31650	20230919	-38.80	17000	20230726	13.94	24600	-21.26	20240105	18650	3.86	20240307	31650	-38.80	20230919	17000	13.94	20230726	2.32	N	143160	500	53 억	174745	N	N	1	N	N
124	20240408	140735	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19320	-550	5	-2.77	452031600	23228	137.26	19870	19870	19290	25800	13910	19870	19460.63	1.63	-4631	20176	20022	19836	19682	19496	19930	19590	54	5930	500	14300	10	1	10716390	2070	10.27	0.93	12	0.22	1882.00	20724.00	31650	20230919	-38.96	17000	20230726	13.65	24600	-21.46	20240105	18650	3.59	20240307	31650	-38.96	20230919	17000	13.65	20230726	2.32	N	143160	500	53 억	174745	N	N	1	N	N
125	20240408	130730	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19360	-510	5	-2.57	448242570	23032	136.10	19870	19870	19290	25800	13910	19870	19461.73	1.63	-4564	20176	20022	19836	19682	19496	19930	19590	54	5930	500	14300	10	1	10716390	2075	10.29	0.93	12	0.21	1882.00	20724.00	31650	20230919	-38.83	17000	20230726	13.88	24600	-21.30	20240105	18650	3.81	20240307	31650	-38.83	20230919	17000	13.88	20230726	2.32	N	143160	500	53 억	174745	N	N	1	N	N
126	20240408	120735	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19300	-570	5	-2.87	399179640	20491	121.08	19870	19870	19300	25800	13910	19870	19480.73	1.63	-3780	20176	20022	19836	19682	19496	19930	19590	54	5930	500	14300	10	1	10716390	2068	10.26	0.93	12	0.19	1882.00	20724.00	31650	20230919	-39.02	17000	20230726	13.53	24600	-21.54	20240105	18650	3.49	20240307	31650	-39.02	20230919	17000	13.53	20230726	2.32	N	143160	500	53 억	174745	N	N	1	N	N
127	20240408	110736	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19400	-470	5	-2.37	285967030	14648	86.56	19870	19870	19390	25800	13910	19870	19522.60	1.63	-3614	20176	20022	19836	19682	19496	19930	19590	54	5930	500	14300	10	1	10716390	2079	10.31	0.94	12	0.14	1882.00	20724.00	31650	20230919	-38.70	17000	20230726	14.12	24600	-21.14	20240105	18650	4.02	20240307	31650	-38.70	20230919	17000	14.12	20230726	2.32	N	143160	500	53 억	174745	N	N	1	N	N
128	20240408	100727	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19580	-290	5	-1.46	111391700	5683	33.58	19870	19870	19540	25800	13910	19870	19600.86	1.63	-3363	20176	20022	19836	19682	19496	19930	19590	54	5930	500	14300	10	1	10716390	2098	10.40	0.94	12	0.05	1882.00	20724.00	31650	20230919	-38.14	17000	20230726	15.18	24600	-20.41	20240105	18650	4.99	20240307	31650	-38.14	20230919	17000	15.18	20230726	2.32	N	143160	500	53 억	174745	N	N	1	N	N
129	20240408	090735	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	19590	-280	5	-1.41	15071820	768	4.54	19870	19870	19590	25800	13910	19870	19624.77	1.63	-712	20176	20022	19836	19682	19496	19930	19590	54	5930	500	14300	10	1	10716390	2099	10.41	0.95	12	0.01	1882.00	20724.00	31650	20230919	-38.10	17000	20230726	15.24	24600	-20.37	20240105	18650	5.04	20240307	31650	-38.10	20230919	17000	15.24	20230726	2.32	N	143160	500	53 억	174745	N	N	1	N	N
130	20240405	160734	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19870	-100	5	-0.50	333632890	16907	135.92	19900	19990	19650	25950	13980	19970	19733.42	1.64	-820	20390	20180	19940	19730	19490	20285	19835	54	5980	500	14370	10	1	10716390	2129	10.56	0.96	12	0.16	1882.00	20724.00	31650	20230919	-37.22	17000	20230726	16.88	24600	-19.23	20240105	18650	6.54	20240307	31650	-37.22	20230919	17000	16.88	20230726	2.31	N	143160	500	53 억	175565	N	N	1	N	N
131	20240405	150730	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19720	-250	5	-1.25	268496150	13617	109.47	19900	19990	19650	25950	13980	19970	19717.72	1.64	105	20390	20180	19940	19730	19490	20285	19835	54	5980	500	14370	10	1	10716390	2113	10.48	0.95	12	0.13	1882.00	20724.00	31650	20230919	-37.69	17000	20230726	16.00	24600	-19.84	20240105	18650	5.74	20240307	31650	-37.69	20230919	17000	16.00	20230726	2.31	N	143160	500	53 억	175565	N	N	0	N	N
132	20240405	140729	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19670	-300	5	-1.50	239895470	12164	97.79	19900	19990	19650	25950	13980	19970	19721.76	1.64	-131	20390	20180	19940	19730	19490	20285	19835	54	5980	500	14370	10	1	10716390	2108	10.45	0.95	12	0.11	1882.00	20724.00	31650	20230919	-37.85	17000	20230726	15.71	24600	-20.04	20240105	18650	5.47	20240307	31650	-37.85	20230919	17000	15.71	20230726	2.31	N	143160	500	53 억	175565	N	N	0	N	N
133	20240405	130727	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19710	-260	5	-1.30	221908250	11251	90.45	19900	19990	19650	25950	13980	19970	19723.42	1.64	364	20390	20180	19940	19730	19490	20285	19835	54	5980	500	14370	10	1	10716390	2112	10.47	0.95	12	0.10	1882.00	20724.00	31650	20230919	-37.73	17000	20230726	15.94	24600	-19.88	20240105	18650	5.68	20240307	31650	-37.73	20230919	17000	15.94	20230726	2.31	N	143160	500	53 억	175565	N	N	0	N	N
134	20240405	120728	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19820	-150	5	-0.75	96951830	4898	39.38	19900	19990	19700	25950	13980	19970	19794.17	1.64	435	20390	20180	19940	19730	19490	20285	19835	54	5980	500	14370	10	1	10716390	2124	10.53	0.96	12	0.05	1882.00	20724.00	31650	20230919	-37.38	17000	20230726	16.59	24600	-19.43	20240105	18650	6.27	20240307	31650	-37.38	20230919	17000	16.59	20230726	2.31	N	143160	500	53 억	175565	N	N	0	N	N
135	20240405	110733	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19710	-260	5	-1.30	78038480	3940	31.67	19900	19990	19700	25950	13980	19970	19806.72	1.64	166	20390	20180	19940	19730	19490	20285	19835	54	5980	500	14370	10	1	10716390	2112	10.47	0.95	12	0.04	1882.00	20724.00	31650	20230919	-37.73	17000	20230726	15.94	24600	-19.88	20240105	18650	5.68	20240307	31650	-37.73	20230919	17000	15.94	20230726	2.31	N	143160	500	53 억	175565	N	N	0	N	N
136	20240405	100631	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19880	-90	5	-0.45	24224150	1224	9.84	19900	19900	19700	25950	13980	19970	19790.97	1.64	86	20390	20180	19940	19730	19490	20285	19835	54	5980	500	14370	10	1	10716390	2130	10.56	0.96	12	0.01	1882.00	20724.00	31650	20230919	-37.19	17000	20230726	16.94	24600	-19.19	20240105	18650	6.60	20240307	31650	-37.19	20230919	17000	16.94	20230726	2.31	N	143160	500	53 억	175565	N	N	0	N	N
137	20240405	090720	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19890	-80	5	-0.40	9557380	483	3.88	19900	19900	19770	25950	13980	19970	19787.54	1.64	348	20390	20180	19940	19730	19490	20285	19835	54	5980	500	14370	10	1	10716390	2131	10.57	0.96	12	0.00	1882.00	20724.00	31650	20230919	-37.16	17000	20230726	17.00	24600	-19.15	20240105	18650	6.65	20240307	31650	-37.16	20230919	17000	17.00	20230726	2.31	N	143160	500	53 억	175565	N	N	0	N	N
138	20240404	160719	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19970	40	2	0.20	246618220	12438	81.85	19720	20150	19700	25900	13960	19930	19827.78	1.68	-4351	20456	20192	19986	19722	19516	20090	19620	54	5970	500	14340	10	1	10716390	2140	10.61	0.96	12	0.12	1882.00	20724.00	31650	20230919	-36.90	17000	20230726	17.47	24600	-18.82	20240105	18650	7.08	20240307	31650	-36.90	20230919	17000	17.47	20230726	2.29	N	143160	500	53 억	179912	N	N	0	N	N
139	20240404	150716	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19740	-190	5	-0.95	205113610	10351	68.11	19720	20150	19700	25900	13960	19930	19815.83	1.68	-3963	20456	20192	19986	19722	19516	20090	19620	54	5970	500	14340	10	1	10716390	2115	10.49	0.95	12	0.10	1882.00	20724.00	31650	20230919	-37.63	17000	20230726	16.12	24600	-19.76	20240105	18650	5.84	20240307	31650	-37.63	20230919	17000	16.12	20230726	2.29	N	143160	500	53 억	179912	N	N	0	N	N
140	20240404	140720	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19810	-120	5	-0.60	192393880	9708	63.88	19720	20150	19700	25900	13960	19930	19818.08	1.68	-3768	20456	20192	19986	19722	19516	20090	19620	54	5970	500	14340	10	1	10716390	2123	10.53	0.96	12	0.09	1882.00	20724.00	31650	20230919	-37.41	17000	20230726	16.53	24600	-19.47	20240105	18650	6.22	20240307	31650	-37.41	20230919	17000	16.53	20230726	2.29	N	143160	500	53 억	179912	N	N	0	N	N
141	20240404	130711	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19760	-170	5	-0.85	177434530	8952	58.91	19720	20150	19700	25900	13960	19930	19820.66	1.68	-3455	20456	20192	19986	19722	19516	20090	19620	54	5970	500	14340	10	1	10716390	2118	10.50	0.95	12	0.08	1882.00	20724.00	31650	20230919	-37.57	17000	20230726	16.24	24600	-19.67	20240105	18650	5.95	20240307	31650	-37.57	20230919	17000	16.24	20230726	2.29	N	143160	500	53 억	179912	N	N	0	N	N
142	20240404	120717	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19750	-180	5	-0.90	152599100	7695	50.63	19720	20150	19700	25900	13960	19930	19830.94	1.68	-3278	20456	20192	19986	19722	19516	20090	19620	54	5970	500	14340	10	1	10716390	2116	10.49	0.95	12	0.07	1882.00	20724.00	31650	20230919	-37.60	17000	20230726	16.18	24600	-19.72	20240105	18650	5.90	20240307	31650	-37.60	20230919	17000	16.18	20230726	2.29	N	143160	500	53 억	179912	N	N	0	N	N
143	20240404	110719	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19800	-130	5	-0.65	140511930	7085	46.62	19720	20150	19700	25900	13960	19930	19832.31	1.68	-3136	20456	20192	19986	19722	19516	20090	19620	54	5970	500	14340	10	1	10716390	2122	10.52	0.96	12	0.07	1882.00	20724.00	31650	20230919	-37.44	17000	20230726	16.47	24600	-19.51	20240105	18650	6.17	20240307	31650	-37.44	20230919	17000	16.47	20230726	2.29	N	143160	500	53 억	179912	N	N	0	N	N
144	20240404	100718	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19880	-50	5	-0.25	70960820	3572	23.50	19720	20150	19720	25900	13960	19930	19865.85	1.68	-524	20456	20192	19986	19722	19516	20090	19620	54	5970	500	14340	10	1	10716390	2130	10.56	0.96	12	0.03	1882.00	20724.00	31650	20230919	-37.19	17000	20230726	16.94	24600	-19.19	20240105	18650	6.60	20240307	31650	-37.19	20230919	17000	16.94	20230726	2.29	N	143160	500	53 억	179912	N	N	0	N	N
145	20240404	090718	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19860	-70	5	-0.35	22426910	1130	7.44	19720	19990	19720	25900	13960	19930	19846.82	1.68	-262	20456	20192	19986	19722	19516	20090	19620	54	5970	500	14340	10	1	10716390	2128	10.55	0.96	12	0.01	1882.00	20724.00	31650	20230919	-37.25	17000	20230726	16.82	24600	-19.27	20240105	18650	6.49	20240307	31650	-37.25	20230919	17000	16.82	20230726	2.29	N	143160	500	53 억	179912	N	N	0	N	N
146	20240403	160717	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19930	-270	5	-1.34	301958890	15197	43.84	19980	20250	19780	26250	14150	20200	19869.64	1.73	-5926	20953	20576	20173	19796	19393	20765	19985	54	6050	500	14540	10	1	10716390	2136	10.59	0.96	12	0.14	1882.00	20724.00	31650	20230919	-37.03	17000	20230726	17.24	24600	-18.98	20240105	18650	6.86	20240307	31650	-37.03	20230919	17000	17.24	20230726	2.28	N	143160	500	53 억	185749	N	N	0	N	N
147	20240403	150716	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19910	-290	5	-1.44	272229770	13705	39.53	19980	20250	19780	26250	14150	20200	19863.54	1.73	-5356	20953	20576	20173	19796	19393	20765	19985	54	6050	500	14540	10	1	10716390	2134	10.58	0.96	12	0.13	1882.00	20724.00	31650	20230919	-37.09	17000	20230726	17.12	24600	-19.07	20240105	18650	6.76	20240307	31650	-37.09	20230919	17000	17.12	20230726	2.28	N	143160	500	53 억	185749	N	N	0	N	N
148	20240403	140710	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19830	-370	5	-1.83	229341180	11542	33.29	19980	20250	19780	26250	14150	20200	19870.14	1.73	-5211	20953	20576	20173	19796	19393	20765	19985	54	6050	500	14540	10	1	10716390	2125	10.54	0.96	12	0.11	1882.00	20724.00	31650	20230919	-37.35	17000	20230726	16.65	24600	-19.39	20240105	18650	6.33	20240307	31650	-37.35	20230919	17000	16.65	20230726	2.28	N	143160	500	53 억	185749	N	N	0	N	N
149	20240403	130710	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19830	-370	5	-1.83	213518440	10744	30.99	19980	20250	19780	26250	14150	20200	19873.27	1.73	-5135	20953	20576	20173	19796	19393	20765	19985	54	6050	500	14540	10	1	10716390	2125	10.54	0.96	12	0.10	1882.00	20724.00	31650	20230919	-37.35	17000	20230726	16.65	24600	-19.39	20240105	18650	6.33	20240307	31650	-37.35	20230919	17000	16.65	20230726	2.28	N	143160	500	53 억	185749	N	N	0	N	N
150	20240403	120709	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19820	-380	5	-1.88	161592520	8134	23.46	19980	20100	19780	26250	14150	20200	19866.30	1.73	-4142	20953	20576	20173	19796	19393	20765	19985	54	6050	500	14540	10	1	10716390	2124	10.53	0.96	12	0.08	1882.00	20724.00	31650	20230919	-37.38	17000	20230726	16.59	24600	-19.43	20240105	18650	6.27	20240307	31650	-37.38	20230919	17000	16.59	20230726	2.28	N	143160	500	53 억	185749	N	N	0	N	N
151	20240403	110713	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19800	-400	5	-1.98	145033750	7299	21.06	19980	20100	19780	26250	14150	20200	19870.36	1.73	-3944	20953	20576	20173	19796	19393	20765	19985	54	6050	500	14540	10	1	10716390	2122	10.52	0.96	12	0.07	1882.00	20724.00	31650	20230919	-37.44	17000	20230726	16.47	24600	-19.51	20240105	18650	6.17	20240307	31650	-37.44	20230919	17000	16.47	20230726	2.28	N	143160	500	53 억	185749	N	N	0	N	N
152	20240403	100712	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19970	-230	5	-1.14	54709160	2748	7.93	19980	20100	19860	26250	14150	20200	19908.72	1.73	-904	20953	20576	20173	19796	19393	20765	19985	54	6050	500	14540	10	1	10716390	2140	10.61	0.96	12	0.03	1882.00	20724.00	31650	20230919	-36.90	17000	20230726	17.47	24600	-18.82	20240105	18650	7.08	20240307	31650	-36.90	20230919	17000	17.47	20230726	2.28	N	143160	500	53 억	185749	N	N	0	N	N
153	20240403	090712	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19860	-340	5	-1.68	7363070	369	1.06	19980	19990	19860	26250	14150	20200	19954.12	1.73	-266	20953	20576	20173	19796	19393	20765	19985	54	6050	500	14540	10	1	10716390	2128	10.55	0.96	12	0.00	1882.00	20724.00	31650	20230919	-37.25	17000	20230726	16.82	24600	-19.27	20240105	18650	6.49	20240307	31650	-37.25	20230919	17000	16.82	20230726	2.28	N	143160	500	53 억	185749	N	N	0	N	N
154	20240402	160701	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20200	150	2	0.75	695490530	34524	287.32	19980	20550	19770	26050	14050	20050	20145.13	1.79	-5677	20183	20116	20033	19966	19883	20150	20000	54	6000	500	14430	50	1	10716390	2165	10.73	0.97	12	0.32	1882.00	20724.00	31650	20230919	-36.18	17000	20230726	18.82	24600	-17.89	20240105	18650	8.31	20240307	31650	-36.18	20230919	17000	18.82	20230726	2.20	N	143160	500	53 억	191359	N	N	5	N	N
155	20240402	150708	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20100	50	2	0.25	668020340	33160	275.97	19980	20550	19770	26050	14050	20050	20145.37	1.79	-5485	20183	20116	20033	19966	19883	20150	20000	54	6000	500	14430	50	1	10716390	2154	10.68	0.97	12	0.31	1882.00	20724.00	31650	20230919	-36.49	17000	20230726	18.24	24600	-18.29	20240105	18650	7.77	20240307	31650	-36.49	20230919	17000	18.24	20230726	2.20	N	143160	500	53 억	191359	N	N	5	N	N
156	20240402	140711	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20050	0	3	0.00	586913190	29105	242.22	19980	20550	19770	26050	14050	20050	20165.37	1.79	-5619	20183	20116	20033	19966	19883	20150	20000	54	6000	500	14430	50	1	10716390	2149	10.65	0.97	12	0.27	1882.00	20724.00	31650	20230919	-36.65	17000	20230726	17.94	24600	-18.50	20240105	18650	7.51	20240307	31650	-36.65	20230919	17000	17.94	20230726	2.20	N	143160	500	53 억	191359	N	N	5	N	N
157	20240402	130700	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20100	50	2	0.25	527285190	26140	217.54	19980	20550	19770	26050	14050	20050	20171.58	1.79	-5939	20183	20116	20033	19966	19883	20150	20000	54	6000	500	14430	50	1	10716390	2154	10.68	0.97	12	0.24	1882.00	20724.00	31650	20230919	-36.49	17000	20230726	18.24	24600	-18.29	20240105	18650	7.77	20240307	31650	-36.49	20230919	17000	18.24	20230726	2.20	N	143160	500	53 억	191359	N	N	5	N	N
158	20240402	120657	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20300	250	2	1.25	474412440	23520	195.74	19980	20550	19770	26050	14050	20050	20170.60	1.79	-5881	20183	20116	20033	19966	19883	20150	20000	54	6000	500	14430	50	1	10716390	2175	10.79	0.98	12	0.22	1882.00	20724.00	31650	20230919	-35.86	17000	20230726	19.41	24600	-17.48	20240105	18650	8.85	20240307	31650	-35.86	20230919	17000	19.41	20230726	2.20	N	143160	500	53 억	191359	N	N	5	N	N
159	20240402	110701	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20000	-50	5	-0.25	192958080	9677	80.53	19980	20100	19770	26050	14050	20050	19939.87	1.79	-5488	20183	20116	20033	19966	19883	20150	20000	54	6000	500	14430	50	1	10716390	2143	10.63	0.97	12	0.09	1882.00	20724.00	31650	20230919	-36.81	17000	20230726	17.65	24600	-18.70	20240105	18650	7.24	20240307	31650	-36.81	20230919	17000	17.65	20230726	2.20	N	143160	500	53 억	191359	N	N	5	N	N
160	20240402	100703	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19960	-90	5	-0.45	116778400	5864	48.80	19980	20050	19770	26050	14050	20050	19914.46	1.79	-3707	20183	20116	20033	19966	19883	20150	20000	54	6000	500	14430	10	1	10716390	2139	10.61	0.96	12	0.05	1882.00	20724.00	31650	20230919	-36.94	17000	20230726	17.41	24600	-18.86	20240105	18650	7.02	20240307	31650	-36.94	20230919	17000	17.41	20230726	2.20	N	143160	500	53 억	191359	N	N	5	N	N
161	20240402	090702	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19990	-60	5	-0.30	15456610	774	6.44	19980	20000	19920	26050	14050	20050	19969.78	1.79	-516	20183	20116	20033	19966	19883	20150	20000	54	6000	500	14430	10	1	10716390	2142	10.62	0.96	12	0.01	1882.00	20724.00	31650	20230919	-36.84	17000	20230726	17.59	24600	-18.74	20240105	18650	7.18	20240307	31650	-36.84	20230919	17000	17.59	20230726	2.20	N	143160	500	53 억	191359	N	N	5	N	N
162	20240401	160700	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20050	50	2	0.25	240421000	12016	28.45	20000	20100	19950	26000	14000	20000	20008.38	1.76	2545	20693	20346	20103	19756	19513	20225	19635	54	6000	500	14400	50	1	10716390	2149	10.65	0.97	12	0.11	1882.00	20724.00	31650	20230919	-36.65	17000	20230726	17.94	24600	-18.50	20240105	18650	7.51	20240307	31650	-36.65	20230919	17000	17.94	20230726	2.24	N	143160	500	53 억	188834	N	N	5	N	N
163	20240401	150701	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19960	-40	5	-0.20	206909870	10340	24.48	20000	20100	19960	26000	14000	20000	20010.63	1.76	1707	20693	20346	20103	19756	19513	20225	19635	54	6000	500	14400	10	1	10716390	2139	10.61	0.96	12	0.10	1882.00	20724.00	31650	20230919	-36.94	17000	20230726	17.41	24600	-18.86	20240105	18650	7.02	20240307	31650	-36.94	20230919	17000	17.41	20230726	2.24	N	143160	500	53 억	188834	N	N	0	N	N
164	20240401	140657	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20050	50	2	0.25	166680630	8328	19.72	20000	20100	19990	26000	14000	20000	20014.48	1.76	1467	20693	20346	20103	19756	19513	20225	19635	54	6000	500	14400	50	1	10716390	2149	10.65	0.97	12	0.08	1882.00	20724.00	31650	20230919	-36.65	17000	20230726	17.94	24600	-18.50	20240105	18650	7.51	20240307	31650	-36.65	20230919	17000	17.94	20230726	2.24	N	143160	500	53 억	188834	N	N	0	N	N
165	20240401	130654	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20000	0	3	0.00	111068440	5551	13.14	20000	20100	19990	26000	14000	20000	20008.73	1.76	1060	20693	20346	20103	19756	19513	20225	19635	54	6000	500	14400	50	1	10716390	2143	10.63	0.97	12	0.05	1882.00	20724.00	31650	20230919	-36.81	17000	20230726	17.65	24600	-18.70	20240105	18650	7.24	20240307	31650	-36.81	20230919	17000	17.65	20230726	2.24	N	143160	500	53 억	188834	N	N	0	N	N
166	20240401	120701	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20000	0	3	0.00	75209480	3758	8.90	20000	20100	19990	26000	14000	20000	20013.17	1.76	1099	20693	20346	20103	19756	19513	20225	19635	54	6000	500	14400	50	1	10716390	2143	10.63	0.97	12	0.04	1882.00	20724.00	31650	20230919	-36.81	17000	20230726	17.65	24600	-18.70	20240105	18650	7.24	20240307	31650	-36.81	20230919	17000	17.65	20230726	2.24	N	143160	500	53 억	188834	N	N	0	N	N
167	20240401	110700	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19990	-10	5	-0.05	66706370	3333	7.89	20000	20100	19990	26000	14000	20000	20013.91	1.76	896	20693	20346	20103	19756	19513	20225	19635	54	6000	500	14400	10	1	10716390	2142	10.62	0.96	12	0.03	1882.00	20724.00	31650	20230919	-36.84	17000	20230726	17.59	24600	-18.74	20240105	18650	7.18	20240307	31650	-36.84	20230919	17000	17.59	20230726	2.24	N	143160	500	53 억	188834	N	N	0	N	N
168	20240401	100657	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20100	100	2	0.50	43867150	2191	5.19	20000	20100	19990	26000	14000	20000	20021.52	1.76	744	20693	20346	20103	19756	19513	20225	19635	54	6000	500	14400	50	1	10716390	2154	10.68	0.97	12	0.02	1882.00	20724.00	31650	20230919	-36.49	17000	20230726	18.24	24600	-18.29	20240105	18650	7.77	20240307	31650	-36.49	20230919	17000	18.24	20230726	2.24	N	143160	500	53 억	188834	N	N	0	N	N
169	20240401	090656	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20100	100	2	0.50	14806900	739	1.75	20000	20100	20000	26000	14000	20000	20036.40	1.76	10	20693	20346	20103	19756	19513	20225	19635	54	6000	500	14400	50	1	10716390	2154	10.68	0.97	12	0.01	1882.00	20724.00	31650	20230919	-36.49	17000	20230726	18.24	24600	-18.29	20240105	18650	7.77	20240307	31650	-36.49	20230919	17000	18.24	20230726	2.24	N	143160	500	53 억	188834	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History