KissMeData/073490/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 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	160646	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25650	-150	5	-0.58	937663600	36527	83.87	25800	25950	25500	33500	18100	25800	25670.48	3.05	-1911	26433	26116	25633	25316	24833	26275	25475	38	7700	500	18570	50	1	7603846	1950	17.94	1.18	12	0.48	1430.00	21824.00	32450	20240116	-20.96	20650	20231024	24.21	32450	-20.96	20240116	25000	2.60	20240311	32450	-20.96	20240116	20650	24.21	20231024	2.75	N	073490	500	38 억	232064	N	N	7	N	N
3	20240430	150656	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25700	-100	5	-0.39	891857350	34741	79.77	25800	25950	25500	33500	18100	25800	25671.61	3.05	-2094	26433	26116	25633	25316	24833	26275	25475	38	7700	500	18570	50	1	7603846	1954	17.97	1.18	12	0.46	1430.00	21824.00	32450	20240116	-20.80	20650	20231024	24.46	32450	-20.80	20240116	25000	2.80	20240311	32450	-20.80	20240116	20650	24.46	20231024	2.75	N	073490	500	38 억	232064	N	N	14	N	N
4	20240430	140656	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25550	-250	5	-0.97	700797900	27266	62.61	25800	25950	25550	33500	18100	25800	25702.26	3.05	-3889	26433	26116	25633	25316	24833	26275	25475	38	7700	500	18570	50	1	7603846	1943	17.87	1.17	12	0.36	1430.00	21824.00	32450	20240116	-21.26	20650	20231024	23.73	32450	-21.26	20240116	25000	2.20	20240311	32450	-21.26	20240116	20650	23.73	20231024	2.75	N	073490	500	38 억	232064	N	N	14	N	N
5	20240430	130655	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25700	-100	5	-0.39	400350100	15532	35.66	25800	25950	25650	33500	18100	25800	25775.82	3.05	-3689	26433	26116	25633	25316	24833	26275	25475	38	7700	500	18570	50	1	7603846	1954	17.97	1.18	12	0.20	1430.00	21824.00	32450	20240116	-20.80	20650	20231024	24.46	32450	-20.80	20240116	25000	2.80	20240311	32450	-20.80	20240116	20650	24.46	20231024	2.75	N	073490	500	38 억	232064	N	N	14	N	N
6	20240430	120655	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25800	0	3	0.00	303334600	11760	27.00	25800	25950	25650	33500	18100	25800	25793.76	3.05	-3372	26433	26116	25633	25316	24833	26275	25475	38	7700	500	18570	50	1	7603846	1962	18.04	1.18	12	0.15	1430.00	21824.00	32450	20240116	-20.49	20650	20231024	24.94	32450	-20.49	20240116	25000	3.20	20240311	32450	-20.49	20240116	20650	24.94	20231024	2.75	N	073490	500	38 억	232064	N	N	14	N	N
7	20240430	110653	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25750	-50	5	-0.19	261446450	10133	23.27	25800	25950	25650	33500	18100	25800	25801.49	3.05	-3354	26433	26116	25633	25316	24833	26275	25475	38	7700	500	18570	50	1	7603846	1958	18.01	1.18	12	0.13	1430.00	21824.00	32450	20240116	-20.65	20650	20231024	24.70	32450	-20.65	20240116	25000	3.00	20240311	32450	-20.65	20240116	20650	24.70	20231024	2.75	N	073490	500	38 억	232064	N	N	14	N	N
8	20240430	100653	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25850	50	2	0.19	187839600	7277	16.71	25800	25950	25650	33500	18100	25800	25812.78	3.05	-2602	26433	26116	25633	25316	24833	26275	25475	38	7700	500	18570	50	1	7603846	1966	18.08	1.18	12	0.10	1430.00	21824.00	32450	20240116	-20.34	20650	20231024	25.18	32450	-20.34	20240116	25000	3.40	20240311	32450	-20.34	20240116	20650	25.18	20231024	2.75	N	073490	500	38 억	232064	N	N	14	N	N
9	20240430	090703	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25900	100	2	0.39	32362300	1252	2.87	25800	25950	25700	33500	18100	25800	25848.48	3.05	-941	26433	26116	25633	25316	24833	26275	25475	38	7700	500	18570	50	1	7603846	1969	18.11	1.19	12	0.02	1430.00	21824.00	32450	20240116	-20.18	20650	20231024	25.42	32450	-20.18	20240116	25000	3.60	20240311	32450	-20.18	20240116	20650	25.42	20231024	2.75	N	073490	500	38 억	232064	N	N	14	N	N
10	20240429	160643	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25800	150	2	0.58	1116557700	43504	68.21	25650	25950	25150	33300	18000	25650	25665.62	2.98	5638	26750	26200	25600	25050	24450	26475	25325	38	7650	500	18460	50	1	7603846	1962	18.04	1.18	12	0.57	1430.00	21824.00	32450	20240116	-20.49	20650	20231024	24.94	32450	-20.49	20240116	25000	3.20	20240311	32450	-20.49	20240116	20650	24.94	20231024	2.75	N	073490	500	38 억	226285	N	N	14	N	N
11	20240429	150653	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25800	150	2	0.58	1088569650	42419	66.51	25650	25950	25150	33300	18000	25650	25662.41	2.98	5585	26750	26200	25600	25050	24450	26475	25325	38	7650	500	18460	50	1	7603846	1962	18.04	1.18	12	0.56	1430.00	21824.00	32450	20240116	-20.49	20650	20231024	24.94	32450	-20.49	20240116	25000	3.20	20240311	32450	-20.49	20240116	20650	24.94	20231024	2.75	N	073490	500	38 억	226285	N	N	35	N	N
12	20240429	140629	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25850	200	2	0.78	996097200	38844	60.90	25650	25950	25150	33300	18000	25650	25643.47	2.98	5613	26750	26200	25600	25050	24450	26475	25325	38	7650	500	18460	50	1	7603846	1966	18.08	1.18	12	0.51	1430.00	21824.00	32450	20240116	-20.34	20650	20231024	25.18	32450	-20.34	20240116	25000	3.40	20240311	32450	-20.34	20240116	20650	25.18	20231024	2.75	N	073490	500	38 억	226285	N	N	35	N	N
13	20240429	130653	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25750	100	2	0.39	882212150	34442	54.00	25650	25950	25150	33300	18000	25650	25614.07	2.98	5731	26750	26200	25600	25050	24450	26475	25325	38	7650	500	18460	50	1	7603846	1958	18.01	1.18	12	0.45	1430.00	21824.00	32450	20240116	-20.65	20650	20231024	24.70	32450	-20.65	20240116	25000	3.00	20240311	32450	-20.65	20240116	20650	24.70	20231024	2.75	N	073490	500	38 억	226285	N	N	35	N	N
14	20240429	120653	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25550	-100	5	-0.39	844269450	32965	51.69	25650	25950	25150	33300	18000	25650	25610.68	2.98	5746	26750	26200	25600	25050	24450	26475	25325	38	7650	500	18460	50	1	7603846	1943	17.87	1.17	12	0.43	1430.00	21824.00	32450	20240116	-21.26	20650	20231024	23.73	32450	-21.26	20240116	25000	2.20	20240311	32450	-21.26	20240116	20650	23.73	20231024	2.75	N	073490	500	38 억	226285	N	N	35	N	N
15	20240429	110633	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25550	-100	5	-0.39	586329000	22814	35.77	25650	25950	25300	33300	18000	25650	25701.17	2.98	2606	26750	26200	25600	25050	24450	26475	25325	38	7650	500	18460	50	1	7603846	1943	17.87	1.17	12	0.30	1430.00	21824.00	32450	20240116	-21.26	20650	20231024	23.73	32450	-21.26	20240116	25000	2.20	20240311	32450	-21.26	20240116	20650	23.73	20231024	2.75	N	073490	500	38 억	226285	N	N	35	N	N
16	20240429	100653	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25900	250	2	0.97	250989250	9741	15.27	25650	25950	25600	33300	18000	25650	25770.52	2.98	1391	26750	26200	25600	25050	24450	26475	25325	38	7650	500	18460	50	1	7603846	1969	18.11	1.19	12	0.13	1430.00	21824.00	32450	20240116	-20.18	20650	20231024	25.42	32450	-20.18	20240116	25000	3.60	20240311	32450	-20.18	20240116	20650	25.42	20231024	2.75	N	073490	500	38 억	226285	N	N	35	N	N
17	20240429	090653	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25750	100	2	0.39	46639550	1814	2.84	25650	25950	25600	33300	18000	25650	25725.08	2.98	-252	26750	26200	25600	25050	24450	26475	25325	38	7650	500	18460	50	1	7603846	1958	18.01	1.18	12	0.02	1430.00	21824.00	32450	20240116	-20.65	20650	20231024	24.70	32450	-20.65	20240116	25000	3.00	20240311	32450	-20.65	20240116	20650	24.70	20231024	2.75	N	073490	500	38 억	226285	N	N	35	N	N
18	20240426	160650	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25650	0	3	0.00	1624951850	63693	165.08	25600	26150	25000	33300	18000	25650	25512.25	3.09	-9746	26283	25966	25583	25266	24883	26125	25425	38	7650	500	18460	50	1	7603846	1950	17.94	1.18	12	0.84	1430.00	21824.00	32450	20240116	-20.96	20650	20231024	24.21	32450	-20.96	20240116	25000	2.60	20240426	32450	-20.96	20240116	20650	24.21	20231024	2.91	N	073490	500	38 억	235257	N	N	35	N	N
19	20240426	150651	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25650	0	3	0.00	1513634350	59350	153.83	25600	26150	25000	33300	18000	25650	25503.53	3.09	-7765	26283	25966	25583	25266	24883	26125	25425	38	7650	500	18460	50	1	7603846	1950	17.94	1.18	12	0.78	1430.00	21824.00	32450	20240116	-20.96	20650	20231024	24.21	32450	-20.96	20240116	25000	2.60	20240426	32450	-20.96	20240116	20650	24.21	20231024	2.91	N	073490	500	38 억	235257	N	N	3	N	N
20	20240426	140648	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25500	-150	5	-0.58	1345835150	52806	136.87	25600	26150	25000	33300	18000	25650	25486.41	3.09	-6694	26283	25966	25583	25266	24883	26125	25425	38	7650	500	18460	50	1	7603846	1939	17.83	1.17	12	0.69	1430.00	21824.00	32450	20240116	-21.42	20650	20231024	23.49	32450	-21.42	20240116	25000	2.00	20240426	32450	-21.42	20240116	20650	23.49	20231024	2.91	N	073490	500	38 억	235257	N	N	3	N	N
21	20240426	130649	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25200	-450	5	-1.75	1075309050	42073	109.05	25600	26150	25000	33300	18000	25650	25558.17	3.09	-7993	26283	25966	25583	25266	24883	26125	25425	38	7650	500	18460	50	1	7603846	1916	17.62	1.15	12	0.55	1430.00	21824.00	32450	20240116	-22.34	20650	20231024	22.03	32450	-22.34	20240116	25000	0.80	20240426	32450	-22.34	20240116	20650	22.03	20231024	2.91	N	073490	500	38 억	235257	N	N	3	N	N
22	20240426	120649	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25200	-450	5	-1.75	909099350	35470	91.93	25600	26150	25000	33300	18000	25650	25630.09	3.09	-7330	26283	25966	25583	25266	24883	26125	25425	38	7650	500	18460	50	1	7603846	1916	17.62	1.15	12	0.47	1430.00	21824.00	32450	20240116	-22.34	20650	20231024	22.03	32450	-22.34	20240116	25000	0.80	20240426	32450	-22.34	20240116	20650	22.03	20231024	2.91	N	073490	500	38 억	235257	N	N	3	N	N
23	20240426	110649	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25650	0	3	0.00	544837750	21057	54.58	25600	26150	25500	33300	18000	25650	25874.42	3.09	-6754	26283	25966	25583	25266	24883	26125	25425	38	7650	500	18460	50	1	7603846	1950	17.94	1.18	12	0.28	1430.00	21824.00	32450	20240116	-20.96	20650	20231024	24.21	32450	-20.96	20240116	25000	2.60	20240311	32450	-20.96	20240116	20650	24.21	20231024	2.91	N	073490	500	38 억	235257	N	N	3	N	N
24	20240426	100647	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25850	200	2	0.78	377211850	14532	37.67	25600	26150	25600	33300	18000	25650	25957.33	3.09	-5415	26283	25966	25583	25266	24883	26125	25425	38	7650	500	18460	50	1	7603846	1966	18.08	1.18	12	0.19	1430.00	21824.00	32450	20240116	-20.34	20650	20231024	25.18	32450	-20.34	20240116	25000	3.40	20240311	32450	-20.34	20240116	20650	25.18	20231024	2.91	N	073490	500	38 억	235257	N	N	3	N	N
25	20240426	090651	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25800	150	2	0.58	12811450	499	1.29	25600	25800	25600	33300	18000	25650	25674.25	3.09	-83	26283	25966	25583	25266	24883	26125	25425	38	7650	500	18460	50	1	7603846	1962	18.04	1.18	12	0.01	1430.00	21824.00	32450	20240116	-20.49	20650	20231024	24.94	32450	-20.49	20240116	25000	3.20	20240311	32450	-20.49	20240116	20650	24.94	20231024	2.91	N	073490	500	38 억	235257	N	N	3	N	N
26	20240425	160644	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25650	150	2	0.59	983893250	38491	41.13	25400	25900	25200	33150	17850	25500	25561.39	3.10	-3068	26000	25750	25450	25200	24900	25600	25050	38	7650	500	18360	50	1	7603846	1950	17.94	1.18	12	0.51	1430.00	21824.00	32450	20240116	-20.96	20650	20231024	24.21	32450	-20.96	20240116	25000	2.60	20240311	32450	-20.96	20240116	20650	24.21	20231024	2.54	N	073490	500	38 억	235469	N	N	3	N	N
27	20240425	150649	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25650	150	2	0.59	920775150	36030	38.50	25400	25900	25200	33150	17850	25500	25555.80	3.10	-3395	26000	25750	25450	25200	24900	25600	25050	38	7650	500	18360	50	1	7603846	1950	17.94	1.18	12	0.47	1430.00	21824.00	32450	20240116	-20.96	20650	20231024	24.21	32450	-20.96	20240116	25000	2.60	20240311	32450	-20.96	20240116	20650	24.21	20231024	2.54	N	073490	500	38 억	235469	N	N	42	N	N
28	20240425	140646	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25600	100	2	0.39	780593500	30557	32.65	25400	25900	25200	33150	17850	25500	25545.49	3.10	-3137	26000	25750	25450	25200	24900	25600	25050	38	7650	500	18360	50	1	7603846	1947	17.90	1.17	12	0.40	1430.00	21824.00	32450	20240116	-21.11	20650	20231024	23.97	32450	-21.11	20240116	25000	2.40	20240311	32450	-21.11	20240116	20650	23.97	20231024	2.54	N	073490	500	38 억	235469	N	N	42	N	N
29	20240425	130648	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25600	100	2	0.39	715515100	28019	29.94	25400	25900	25200	33150	17850	25500	25536.79	3.10	-3216	26000	25750	25450	25200	24900	25600	25050	38	7650	500	18360	50	1	7603846	1947	17.90	1.17	12	0.37	1430.00	21824.00	32450	20240116	-21.11	20650	20231024	23.97	32450	-21.11	20240116	25000	2.40	20240311	32450	-21.11	20240116	20650	23.97	20231024	2.54	N	073490	500	38 억	235469	N	N	42	N	N
30	20240425	120645	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25650	150	2	0.59	661610000	25917	27.70	25400	25900	25200	33150	17850	25500	25528.04	3.10	-2470	26000	25750	25450	25200	24900	25600	25050	38	7650	500	18360	50	1	7603846	1950	17.94	1.18	12	0.34	1430.00	21824.00	32450	20240116	-20.96	20650	20231024	24.21	32450	-20.96	20240116	25000	2.60	20240311	32450	-20.96	20240116	20650	24.21	20231024	2.54	N	073490	500	38 억	235469	N	N	42	N	N
31	20240425	110646	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25600	100	2	0.39	579101500	22693	24.25	25400	25900	25200	33150	17850	25500	25518.95	3.10	-1917	26000	25750	25450	25200	24900	25600	25050	38	7650	500	18360	50	1	7603846	1947	17.90	1.17	12	0.30	1430.00	21824.00	32450	20240116	-21.11	20650	20231024	23.97	32450	-21.11	20240116	25000	2.40	20240311	32450	-21.11	20240116	20650	23.97	20231024	2.54	N	073490	500	38 억	235469	N	N	42	N	N
32	20240425	100646	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25750	250	2	0.98	401956750	15764	16.85	25400	25900	25200	33150	17850	25500	25498.40	3.10	-1703	26000	25750	25450	25200	24900	25600	25050	38	7650	500	18360	50	1	7603846	1958	18.01	1.18	12	0.21	1430.00	21824.00	32450	20240116	-20.65	20650	20231024	24.70	32450	-20.65	20240116	25000	3.00	20240311	32450	-20.65	20240116	20650	24.70	20231024	2.54	N	073490	500	38 억	235469	N	N	42	N	N
33	20240425	090649	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25450	-50	5	-0.20	17936100	706	0.75	25400	25450	25400	33150	17850	25500	25404.84	3.10	-320	26000	25750	25450	25200	24900	25600	25050	38	7650	500	18360	50	1	7603846	1935	17.80	1.17	12	0.01	1430.00	21824.00	32450	20240116	-21.57	20650	20231024	23.24	32450	-21.57	20240116	25000	1.80	20240311	32450	-21.57	20240116	20650	23.24	20231024	2.54	N	073490	500	38 억	235469	N	N	42	N	N
34	20240424	160635	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25500	0	3	0.00	2375847050	93244	40.98	25550	25700	25150	33150	17850	25500	25479.84	2.90	15616	27700	26600	26050	24950	24400	26325	24675	38	7650	500	18360	50	1	7603846	1939	17.83	1.17	12	1.23	1430.00	21824.00	32450	20240116	-21.42	20650	20231024	23.49	32450	-21.42	20240116	25000	2.00	20240311	32450	-21.42	20240116	20650	23.49	20231024	2.53	N	073490	500	38 억	220449	N	N	28	N	N
35	20240424	150643	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25550	50	2	0.20	2148640200	84335	37.06	25550	25700	25150	33150	17850	25500	25477.44	2.90	15736	27700	26600	26050	24950	24400	26325	24675	38	7650	500	18360	50	1	7603846	1943	17.87	1.17	12	1.11	1430.00	21824.00	32450	20240116	-21.26	20650	20231024	23.73	32450	-21.26	20240116	25000	2.20	20240311	32450	-21.26	20240116	20650	23.73	20231024	2.53	N	073490	500	38 억	220449	N	N	5	N	N
36	20240424	140643	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25550	50	2	0.20	1926281100	75643	33.24	25550	25700	25150	33150	17850	25500	25465.42	2.90	15597	27700	26600	26050	24950	24400	26325	24675	38	7650	500	18360	50	1	7603846	1943	17.87	1.17	12	0.99	1430.00	21824.00	32450	20240116	-21.26	20650	20231024	23.73	32450	-21.26	20240116	25000	2.20	20240311	32450	-21.26	20240116	20650	23.73	20231024	2.53	N	073490	500	38 억	220449	N	N	5	N	N
37	20240424	130648	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25500	0	3	0.00	1813722100	71241	31.31	25550	25700	25150	33150	17850	25500	25458.96	2.90	15120	27700	26600	26050	24950	24400	26325	24675	38	7650	500	18360	50	1	7603846	1939	17.83	1.17	12	0.94	1430.00	21824.00	32450	20240116	-21.42	20650	20231024	23.49	32450	-21.42	20240116	25000	2.00	20240311	32450	-21.42	20240116	20650	23.49	20231024	2.53	N	073490	500	38 억	220449	N	N	5	N	N
38	20240424	120644	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25550	50	2	0.20	1568597550	61640	27.09	25550	25700	25150	33150	17850	25500	25447.72	2.90	13769	27700	26600	26050	24950	24400	26325	24675	38	7650	500	18360	50	1	7603846	1943	17.87	1.17	12	0.81	1430.00	21824.00	32450	20240116	-21.26	20650	20231024	23.73	32450	-21.26	20240116	25000	2.20	20240311	32450	-21.26	20240116	20650	23.73	20231024	2.53	N	073490	500	38 억	220449	N	N	5	N	N
39	20240424	110643	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25500	0	3	0.00	1385681950	54468	23.94	25550	25700	25150	33150	17850	25500	25440.29	2.90	13715	27700	26600	26050	24950	24400	26325	24675	38	7650	500	18360	50	1	7603846	1939	17.83	1.17	12	0.72	1430.00	21824.00	32450	20240116	-21.42	20650	20231024	23.49	32450	-21.42	20240116	25000	2.00	20240311	32450	-21.42	20240116	20650	23.49	20231024	2.53	N	073490	500	38 억	220449	N	N	5	N	N
40	20240424	100641	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25400	-100	5	-0.39	1034049850	40649	17.86	25550	25700	25150	33150	17850	25500	25438.51	2.90	9935	27700	26600	26050	24950	24400	26325	24675	38	7650	500	18360	50	1	7603846	1931	17.76	1.16	12	0.53	1430.00	21824.00	32450	20240116	-21.73	20650	20231024	23.00	32450	-21.73	20240116	25000	1.60	20240311	32450	-21.73	20240116	20650	23.00	20231024	2.53	N	073490	500	38 억	220449	N	N	5	N	N
41	20240424	090644	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25550	50	2	0.20	203015950	7959	3.50	25550	25700	25350	33150	17850	25500	25507.72	2.90	2529	27700	26600	26050	24950	24400	26325	24675	38	7650	500	18360	50	1	7603846	1943	17.87	1.17	12	0.10	1430.00	21824.00	32450	20240116	-21.26	20650	20231024	23.73	32450	-21.26	20240116	25000	2.20	20240311	32450	-21.26	20240116	20650	23.73	20231024	2.53	N	073490	500	38 억	220449	N	N	5	N	N
42	20240423	160621	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25500	-2100	5	-7.61	5871780750	226312	1034.47	26900	27150	25500	35850	19350	27600	25943.88	3.91	-56926	28066	27832	27416	27182	26766	27950	27300	38	8250	500	19870	50	1	7603846	1939	17.83	1.17	12	2.98	1430.00	21824.00	32450	20240116	-21.42	20650	20231024	23.49	32450	-21.42	20240116	25000	2.00	20240311	32450	-21.42	20240116	20650	23.49	20231024	2.57	N	073490	500	38 억	297512	N	N	5	N	N
43	20240423	150641	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25600	-2000	5	-7.25	5507251150	212040	969.24	26900	27150	25500	35850	19350	27600	25969.62	3.91	-54705	28066	27832	27416	27182	26766	27950	27300	38	8250	500	19870	50	1	7603846	1947	17.90	1.17	12	2.79	1430.00	21824.00	32450	20240116	-21.11	20650	20231024	23.97	32450	-21.11	20240116	25000	2.40	20240311	32450	-21.11	20240116	20650	23.97	20231024	2.57	N	073490	500	38 억	297512	N	N	20	N	N
44	20240423	140641	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25700	-1900	5	-6.88	4877613400	187448	856.83	26900	27150	25500	35850	19350	27600	26017.78	3.91	-53211	28066	27832	27416	27182	26766	27950	27300	38	8250	500	19870	50	1	7603846	1954	17.97	1.18	12	2.47	1430.00	21824.00	32450	20240116	-20.80	20650	20231024	24.46	32450	-20.80	20240116	25000	2.80	20240311	32450	-20.80	20240116	20650	24.46	20231024	2.57	N	073490	500	38 억	297512	N	N	20	N	N
45	20240423	130639	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25750	-1850	5	-6.70	4548823700	174638	798.27	26900	27150	25500	35850	19350	27600	26043.59	3.91	-52915	28066	27832	27416	27182	26766	27950	27300	38	8250	500	19870	50	1	7603846	1958	18.01	1.18	12	2.30	1430.00	21824.00	32450	20240116	-20.65	20650	20231024	24.70	32450	-20.65	20240116	25000	3.00	20240311	32450	-20.65	20240116	20650	24.70	20231024	2.57	N	073490	500	38 억	297512	N	N	20	N	N
46	20240423	120639	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25750	-1850	5	-6.70	4249425850	163004	745.09	26900	27150	25500	35850	19350	27600	26065.69	3.91	-52559	28066	27832	27416	27182	26766	27950	27300	38	8250	500	19870	50	1	7603846	1958	18.01	1.18	12	2.14	1430.00	21824.00	32450	20240116	-20.65	20650	20231024	24.70	32450	-20.65	20240116	25000	3.00	20240311	32450	-20.65	20240116	20650	24.70	20231024	2.57	N	073490	500	38 억	297512	N	N	20	N	N
47	20240423	110641	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	25650	-1950	5	-7.07	3934802100	150768	689.16	26900	27150	25500	35850	19350	27600	26094.40	3.91	-51157	28066	27832	27416	27182	26766	27950	27300	38	8250	500	19870	50	1	7603846	1950	17.94	1.18	12	1.98	1430.00	21824.00	32450	20240116	-20.96	20650	20231024	24.21	32450	-20.96	20240116	25000	2.60	20240311	32450	-20.96	20240116	20650	24.21	20231024	2.57	N	073490	500	38 억	297512	N	N	20	N	N
48	20240423	100640	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	26050	-1550	5	-5.62	2403621900	91456	418.05	26900	27150	25900	35850	19350	27600	26275.94	3.91	-27813	28066	27832	27416	27182	26766	27950	27300	38	8250	500	19870	50	1	7603846	1981	18.22	1.19	12	1.20	1430.00	21824.00	32450	20240116	-19.72	20650	20231024	26.15	32450	-19.72	20240116	25000	4.20	20240311	32450	-19.72	20240116	20650	26.15	20231024	2.57	N	073490	500	38 억	297512	N	N	20	N	N
49	20240423	090640	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	26500	-1100	5	-3.99	573766550	21389	97.77	26900	27150	26500	35850	19350	27600	26810.55	3.91	150	28066	27832	27416	27182	26766	27950	27300	38	8250	500	19870	50	1	7603846	2015	18.53	1.21	12	0.28	1430.00	21824.00	32450	20240116	-18.34	20650	20231024	28.33	32450	-18.34	20240116	25000	6.00	20240311	32450	-18.34	20240116	20650	28.33	20231024	2.57	N	073490	500	38 억	297512	N	N	20	N	N
50	20240422	160638	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27600	700	2	2.60	582666850	21343	47.33	27000	27650	27000	34950	18850	26900	27299.94	3.96	-3437	28033	27466	27033	26466	26033	27250	26250	38	8050	500	19360	50	1	7603846	2099	19.30	1.26	12	0.28	1430.00	21824.00	32450	20240116	-14.95	20650	20231024	33.66	32450	-14.95	20240116	25000	10.40	20240311	32450	-14.95	20240116	20650	33.66	20231024	2.57	N	073490	500	38 억	300949	N	N	4	N	N
51	20240422	150637	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27350	450	2	1.67	518537600	19010	42.15	27000	27450	27000	34950	18850	26900	27277.10	3.96	-5013	28033	27466	27033	26466	26033	27250	26250	38	8050	500	19360	50	1	7603846	2080	19.13	1.25	12	0.25	1430.00	21824.00	32450	20240116	-15.72	20650	20231024	32.45	32450	-15.72	20240116	25000	9.40	20240311	32450	-15.72	20240116	20650	32.45	20231024	2.57	N	073490	500	38 억	300949	N	N	30	N	N
52	20240422	140637	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27350	450	2	1.67	401827350	14739	32.68	27000	27450	27000	34950	18850	26900	27262.86	3.96	-3785	28033	27466	27033	26466	26033	27250	26250	38	8050	500	19360	50	1	7603846	2080	19.13	1.25	12	0.19	1430.00	21824.00	32450	20240116	-15.72	20650	20231024	32.45	32450	-15.72	20240116	25000	9.40	20240311	32450	-15.72	20240116	20650	32.45	20231024	2.57	N	073490	500	38 억	300949	N	N	30	N	N
53	20240422	130635	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27350	450	2	1.67	376378150	13809	30.62	27000	27450	27000	34950	18850	26900	27256.00	3.96	-3783	28033	27466	27033	26466	26033	27250	26250	38	8050	500	19360	50	1	7603846	2080	19.13	1.25	12	0.18	1430.00	21824.00	32450	20240116	-15.72	20650	20231024	32.45	32450	-15.72	20240116	25000	9.40	20240311	32450	-15.72	20240116	20650	32.45	20231024	2.57	N	073490	500	38 억	300949	N	N	30	N	N
54	20240422	120636	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27200	300	2	1.12	365793000	13421	29.76	27000	27450	27000	34950	18850	26900	27255.27	3.96	-3812	28033	27466	27033	26466	26033	27250	26250	38	8050	500	19360	50	1	7603846	2068	19.02	1.25	12	0.18	1430.00	21824.00	32450	20240116	-16.18	20650	20231024	31.72	32450	-16.18	20240116	25000	8.80	20240311	32450	-16.18	20240116	20650	31.72	20231024	2.57	N	073490	500	38 억	300949	N	N	30	N	N
55	20240422	110636	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27250	350	2	1.30	305788150	11217	24.87	27000	27450	27000	34950	18850	26900	27261.13	3.96	-3551	28033	27466	27033	26466	26033	27250	26250	38	8050	500	19360	50	1	7603846	2072	19.06	1.25	12	0.15	1430.00	21824.00	32450	20240116	-16.02	20650	20231024	31.96	32450	-16.02	20240116	25000	9.00	20240311	32450	-16.02	20240116	20650	31.96	20231024	2.57	N	073490	500	38 억	300949	N	N	30	N	N
56	20240422	100636	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27450	550	2	2.04	252465100	9264	20.54	27000	27450	27000	34950	18850	26900	27252.28	3.96	-3079	28033	27466	27033	26466	26033	27250	26250	38	8050	500	19360	50	1	7603846	2087	19.20	1.26	12	0.12	1430.00	21824.00	32450	20240116	-15.41	20650	20231024	32.93	32450	-15.41	20240116	25000	9.80	20240311	32450	-15.41	20240116	20650	32.93	20231024	2.57	N	073490	500	38 억	300949	N	N	30	N	N
57	20240422	090636	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27150	250	2	0.93	10101500	374	0.83	27000	27150	27000	34950	18850	26900	27009.36	3.96	28	28033	27466	27033	26466	26033	27250	26250	38	8050	500	19360	50	1	7603846	2064	18.99	1.24	12	0.00	1430.00	21824.00	32450	20240116	-16.33	20650	20231024	31.48	32450	-16.33	20240116	25000	8.60	20240311	32450	-16.33	20240116	20650	31.48	20231024	2.57	N	073490	500	38 억	300949	N	N	30	N	N
58	20240419	160608	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	26900	-800	5	-2.89	1212519000	45002	112.80	27600	27600	26600	36000	19400	27700	26943.71	4.07	-8335	28300	28000	27600	27300	26900	28150	27450	38	8300	500	19940	50	1	7603846	2045	18.81	1.23	12	0.59	1430.00	21824.00	32450	20240116	-17.10	20650	20231024	30.27	32450	-17.10	20240116	25000	7.60	20240311	32450	-17.10	20240116	20650	30.27	20231024	2.53	N	073490	500	38 억	309206	N	N	30	N	N
59	20240419	150614	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	26800	-900	5	-3.25	1165760950	43264	108.44	27600	27600	26600	36000	19400	27700	26945.29	4.07	-7745	28300	28000	27600	27300	26900	28150	27450	38	8300	500	19940	50	1	7603846	2038	18.74	1.23	12	0.57	1430.00	21824.00	32450	20240116	-17.41	20650	20231024	29.78	32450	-17.41	20240116	25000	7.20	20240311	32450	-17.41	20240116	20650	29.78	20231024	2.53	N	073490	500	38 억	309206	N	N	7	N	N
60	20240419	140607	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	26950	-750	5	-2.71	980194200	36373	91.17	27600	27600	26600	36000	19400	27700	26948.40	4.07	-8062	28300	28000	27600	27300	26900	28150	27450	38	8300	500	19940	50	1	7603846	2049	18.85	1.23	12	0.48	1430.00	21824.00	32450	20240116	-16.95	20650	20231024	30.51	32450	-16.95	20240116	25000	7.80	20240311	32450	-16.95	20240116	20650	30.51	20231024	2.53	N	073490	500	38 억	309206	N	N	7	N	N
61	20240419	130609	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27050	-650	5	-2.35	892924750	33139	83.06	27600	27600	26600	36000	19400	27700	26944.83	4.07	-7371	28300	28000	27600	27300	26900	28150	27450	38	8300	500	19940	50	1	7603846	2057	18.92	1.24	12	0.44	1430.00	21824.00	32450	20240116	-16.64	20650	20231024	30.99	32450	-16.64	20240116	25000	8.20	20240311	32450	-16.64	20240116	20650	30.99	20231024	2.53	N	073490	500	38 억	309206	N	N	7	N	N
62	20240419	120606	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	26600	-1100	5	-3.97	773170850	28670	71.86	27600	27600	26600	36000	19400	27700	26967.94	4.07	-7962	28300	28000	27600	27300	26900	28150	27450	38	8300	500	19940	50	1	7603846	2023	18.60	1.22	12	0.38	1430.00	21824.00	32450	20240116	-18.03	20650	20231024	28.81	32450	-18.03	20240116	25000	6.40	20240311	32450	-18.03	20240116	20650	28.81	20231024	2.53	N	073490	500	38 억	309206	N	N	7	N	N
63	20240419	110612	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	26650	-1050	5	-3.79	607941300	22470	56.32	27600	27600	26650	36000	19400	27700	27055.69	4.07	-7383	28300	28000	27600	27300	26900	28150	27450	38	8300	500	19940	50	1	7603846	2026	18.64	1.22	12	0.30	1430.00	21824.00	32450	20240116	-17.87	20650	20231024	29.06	32450	-17.87	20240116	25000	6.60	20240311	32450	-17.87	20240116	20650	29.06	20231024	2.53	N	073490	500	38 억	309206	N	N	7	N	N
64	20240419	100611	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27200	-500	5	-1.81	199834900	7308	18.32	27600	27600	27200	36000	19400	27700	27344.68	4.07	-3218	28300	28000	27600	27300	26900	28150	27450	38	8300	500	19940	50	1	7603846	2068	19.02	1.25	12	0.10	1430.00	21824.00	32450	20240116	-16.18	20650	20231024	31.72	32450	-16.18	20240116	25000	8.80	20240311	32450	-16.18	20240116	20650	31.72	20231024	2.53	N	073490	500	38 억	309206	N	N	7	N	N
65	20240419	090606	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27500	-200	5	-0.72	55880200	2031	5.09	27600	27600	27350	36000	19400	27700	27513.64	4.07	-1001	28300	28000	27600	27300	26900	28150	27450	38	8300	500	19940	50	1	7603846	2091	19.23	1.26	12	0.03	1430.00	21824.00	32450	20240116	-15.25	20650	20231024	33.17	32450	-15.25	20240116	25000	10.00	20240311	32450	-15.25	20240116	20650	33.17	20231024	2.53	N	073490	500	38 억	309206	N	N	7	N	N
66	20240418	160607	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27700	350	2	1.28	1087967150	39560	108.04	27200	27900	27200	35550	19150	27350	27501.65	4.07	-627	28450	27900	27600	27050	26750	27750	26900	38	8200	500	19690	50	1	7603846	2106	19.37	1.27	12	0.52	1430.00	21824.00	32450	20240116	-14.64	20650	20231024	34.14	32450	-14.64	20240116	25000	10.80	20240311	32450	-14.64	20240116	20650	34.14	20231024	2.56	N	073490	500	38 억	309834	N	N	7	N	N
67	20240418	150605	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27550	200	2	0.73	1004120600	36526	99.75	27200	27900	27200	35550	19150	27350	27490.57	4.07	-32	28450	27900	27600	27050	26750	27750	26900	38	8200	500	19690	50	1	7603846	2095	19.27	1.26	12	0.48	1430.00	21824.00	32450	20240116	-15.10	20650	20231024	33.41	32450	-15.10	20240116	25000	10.20	20240311	32450	-15.10	20240116	20650	33.41	20231024	2.56	N	073490	500	38 억	309834	N	N	40	N	N
68	20240418	140610	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27400	50	2	0.18	873775150	31776	86.78	27200	27900	27200	35550	19150	27350	27497.96	4.07	-2073	28450	27900	27600	27050	26750	27750	26900	38	8200	500	19690	50	1	7603846	2083	19.16	1.26	12	0.42	1430.00	21824.00	32450	20240116	-15.56	20650	20231024	32.69	32450	-15.56	20240116	25000	9.60	20240311	32450	-15.56	20240116	20650	32.69	20231024	2.56	N	073490	500	38 억	309834	N	N	40	N	N
69	20240418	130606	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27400	50	2	0.18	705063600	25622	69.97	27200	27900	27200	35550	19150	27350	27517.90	4.07	-1201	28450	27900	27600	27050	26750	27750	26900	38	8200	500	19690	50	1	7603846	2083	19.16	1.26	12	0.34	1430.00	21824.00	32450	20240116	-15.56	20650	20231024	32.69	32450	-15.56	20240116	25000	9.60	20240311	32450	-15.56	20240116	20650	32.69	20231024	2.56	N	073490	500	38 억	309834	N	N	40	N	N
70	20240418	120605	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27450	100	2	0.37	651592350	23671	64.65	27200	27900	27200	35550	19150	27350	27527.03	4.07	-536	28450	27900	27600	27050	26750	27750	26900	38	8200	500	19690	50	1	7603846	2087	19.20	1.26	12	0.31	1430.00	21824.00	32450	20240116	-15.41	20650	20231024	32.93	32450	-15.41	20240116	25000	9.80	20240311	32450	-15.41	20240116	20650	32.93	20231024	2.56	N	073490	500	38 억	309834	N	N	40	N	N
71	20240418	110606	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27600	250	2	0.91	584550250	21232	57.99	27200	27900	27200	35550	19150	27350	27531.57	4.07	-239	28450	27900	27600	27050	26750	27750	26900	38	8200	500	19690	50	1	7603846	2099	19.30	1.26	12	0.28	1430.00	21824.00	32450	20240116	-14.95	20650	20231024	33.66	32450	-14.95	20240116	25000	10.40	20240311	32450	-14.95	20240116	20650	33.66	20231024	2.56	N	073490	500	38 억	309834	N	N	40	N	N
72	20240418	100607	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27650	300	2	1.10	336013950	12201	33.32	27200	27900	27200	35550	19150	27350	27539.87	4.07	1154	28450	27900	27600	27050	26750	27750	26900	38	8200	500	19690	50	1	7603846	2102	19.34	1.27	12	0.16	1430.00	21824.00	32450	20240116	-14.79	20650	20231024	33.90	32450	-14.79	20240116	25000	10.60	20240311	32450	-14.79	20240116	20650	33.90	20231024	2.56	N	073490	500	38 억	309834	N	N	40	N	N
73	20240418	090606	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27500	150	2	0.55	44075200	1611	4.40	27200	27650	27200	35550	19150	27350	27358.91	4.07	655	28450	27900	27600	27050	26750	27750	26900	38	8200	500	19690	50	1	7603846	2091	19.23	1.26	12	0.02	1430.00	21824.00	32450	20240116	-15.25	20650	20231024	33.17	32450	-15.25	20240116	25000	10.00	20240311	32450	-15.25	20240116	20650	33.17	20231024	2.56	N	073490	500	38 억	309834	N	N	40	N	N
74	20240417	160601	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27350	-300	5	-1.08	976514200	35366	70.18	27650	28150	27300	35900	19400	27650	27612.85	4.14	-6204	28316	27982	27616	27282	26916	28150	27450	38	8250	500	19900	50	1	7603846	2080	19.13	1.25	12	0.47	1430.00	21824.00	32450	20240116	-15.72	20650	20231024	32.45	32450	-15.72	20240116	25000	9.40	20240311	32450	-15.72	20240116	20650	32.45	20231024	2.62	N	073490	500	38 억	315042	N	N	40	N	N
75	20240417	150611	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27300	-350	5	-1.27	894058650	32351	64.19	27650	28150	27300	35900	19400	27650	27636.15	4.14	-5687	28316	27982	27616	27282	26916	28150	27450	38	8250	500	19900	50	1	7603846	2076	19.09	1.25	12	0.43	1430.00	21824.00	32450	20240116	-15.87	20650	20231024	32.20	32450	-15.87	20240116	25000	9.20	20240311	32450	-15.87	20240116	20650	32.20	20231024	2.62	N	073490	500	38 억	315042	N	N	45	N	N
76	20240417	140605	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27700	50	2	0.18	612721500	22135	43.92	27650	28150	27500	35900	19400	27650	27681.29	4.14	-943	28316	27982	27616	27282	26916	28150	27450	38	8250	500	19900	50	1	7603846	2106	19.37	1.27	12	0.29	1430.00	21824.00	32450	20240116	-14.64	20650	20231024	34.14	32450	-14.64	20240116	25000	10.80	20240311	32450	-14.64	20240116	20650	34.14	20231024	2.62	N	073490	500	38 억	315042	N	N	45	N	N
77	20240417	130608	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27550	-100	5	-0.36	534184100	19290	38.28	27650	28150	27500	35900	19400	27650	27692.55	4.14	-654	28316	27982	27616	27282	26916	28150	27450	38	8250	500	19900	50	1	7603846	2095	19.27	1.26	12	0.25	1430.00	21824.00	32450	20240116	-15.10	20650	20231024	33.41	32450	-15.10	20240116	25000	10.20	20240311	32450	-15.10	20240116	20650	33.41	20231024	2.62	N	073490	500	38 억	315042	N	N	45	N	N
78	20240417	120609	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27600	-50	5	-0.18	487716050	17607	34.94	27650	28150	27500	35900	19400	27650	27700.47	4.14	-571	28316	27982	27616	27282	26916	28150	27450	38	8250	500	19900	50	1	7603846	2099	19.30	1.26	12	0.23	1430.00	21824.00	32450	20240116	-14.95	20650	20231024	33.66	32450	-14.95	20240116	25000	10.40	20240311	32450	-14.95	20240116	20650	33.66	20231024	2.62	N	073490	500	38 억	315042	N	N	45	N	N
79	20240417	110609	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27800	150	2	0.54	384816400	13879	27.54	27650	28150	27550	35900	19400	27650	27727.19	4.14	-147	28316	27982	27616	27282	26916	28150	27450	38	8250	500	19900	50	1	7603846	2114	19.44	1.27	12	0.18	1430.00	21824.00	32450	20240116	-14.33	20650	20231024	34.62	32450	-14.33	20240116	25000	11.20	20240311	32450	-14.33	20240116	20650	34.62	20231024	2.62	N	073490	500	38 억	315042	N	N	45	N	N
80	20240417	100605	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28000	350	2	1.27	188934300	6801	13.50	27650	28150	27550	35900	19400	27650	27782.71	4.14	778	28316	27982	27616	27282	26916	28150	27450	38	8250	500	19900	50	1	7603846	2129	19.58	1.28	12	0.09	1430.00	21824.00	32450	20240116	-13.71	20650	20231024	35.59	32450	-13.71	20240116	25000	12.00	20240311	32450	-13.71	20240116	20650	35.59	20231024	2.62	N	073490	500	38 억	315042	N	N	45	N	N
81	20240417	090603	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27900	250	2	0.90	21079000	758	1.50	27650	27900	27650	35900	19400	27650	27838.56	4.14	-168	28316	27982	27616	27282	26916	28150	27450	38	8250	500	19900	50	1	7603846	2121	19.51	1.28	12	0.01	1430.00	21824.00	32450	20240116	-14.02	20650	20231024	35.11	32450	-14.02	20240116	25000	11.60	20240311	32450	-14.02	20240116	20650	35.11	20231024	2.62	N	073490	500	38 억	315042	N	N	45	N	N
82	20240416	160607	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27650	-400	5	-1.43	1384286900	50125	79.24	27500	27950	27250	36450	19650	28050	27616.66	4.13	346	29083	28566	28033	27516	26983	28300	27250	38	8400	500	20190	50	1	7603846	2102	19.34	1.27	12	0.66	1430.00	21824.00	32450	20240116	-14.79	20650	20231024	33.90	32450	-14.79	20240116	25000	10.60	20240311	32450	-14.79	20240116	20650	33.90	20231024	2.62	N	073490	500	38 억	314318	N	N	45	N	N
83	20240416	150604	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27750	-300	5	-1.07	1345440100	48723	77.02	27500	27950	27250	36450	19650	28050	27614.07	4.13	341	29083	28566	28033	27516	26983	28300	27250	38	8400	500	20190	50	1	7603846	2110	19.41	1.27	12	0.64	1430.00	21824.00	32450	20240116	-14.48	20650	20231024	34.38	32450	-14.48	20240116	25000	11.00	20240311	32450	-14.48	20240116	20650	34.38	20231024	2.62	N	073490	500	38 억	314318	N	N	89	N	N
84	20240416	140604	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27700	-350	5	-1.25	1241301150	44966	71.08	27500	27950	27250	36450	19650	28050	27605.33	4.13	310	29083	28566	28033	27516	26983	28300	27250	38	8400	500	20190	50	1	7603846	2106	19.37	1.27	12	0.59	1430.00	21824.00	32450	20240116	-14.64	20650	20231024	34.14	32450	-14.64	20240116	25000	10.80	20240311	32450	-14.64	20240116	20650	34.14	20231024	2.62	N	073490	500	38 억	314318	N	N	89	N	N
85	20240416	130605	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27650	-400	5	-1.43	1120033250	40588	64.16	27500	27950	27250	36450	19650	28050	27595.18	4.13	-752	29083	28566	28033	27516	26983	28300	27250	38	8400	500	20190	50	1	7603846	2102	19.34	1.27	12	0.53	1430.00	21824.00	32450	20240116	-14.79	20650	20231024	33.90	32450	-14.79	20240116	25000	10.60	20240311	32450	-14.79	20240116	20650	33.90	20231024	2.62	N	073490	500	38 억	314318	N	N	89	N	N
86	20240416	120607	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27700	-350	5	-1.25	937671100	33990	53.73	27500	27950	27250	36450	19650	28050	27586.68	4.13	-1624	29083	28566	28033	27516	26983	28300	27250	38	8400	500	20190	50	1	7603846	2106	19.37	1.27	12	0.45	1430.00	21824.00	32450	20240116	-14.64	20650	20231024	34.14	32450	-14.64	20240116	25000	10.80	20240311	32450	-14.64	20240116	20650	34.14	20231024	2.62	N	073490	500	38 억	314318	N	N	89	N	N
87	20240416	110604	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27550	-500	5	-1.78	610724200	22104	34.94	27500	27950	27500	36450	19650	28050	27629.58	4.13	20	29083	28566	28033	27516	26983	28300	27250	38	8400	500	20190	50	1	7603846	2095	19.27	1.26	12	0.29	1430.00	21824.00	32450	20240116	-15.10	20650	20231024	33.41	32450	-15.10	20240116	25000	10.20	20240311	32450	-15.10	20240116	20650	33.41	20231024	2.62	N	073490	500	38 억	314318	N	N	89	N	N
88	20240416	100557	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27650	-400	5	-1.43	315434750	11406	18.03	27500	27950	27500	36450	19650	28050	27655.16	4.13	-313	29083	28566	28033	27516	26983	28300	27250	38	8400	500	20190	50	1	7603846	2102	19.34	1.27	12	0.15	1430.00	21824.00	32450	20240116	-14.79	20650	20231024	33.90	32450	-14.79	20240116	25000	10.60	20240311	32450	-14.79	20240116	20650	33.90	20231024	2.62	N	073490	500	38 억	314318	N	N	89	N	N
89	20240416	090558	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27600	-450	5	-1.60	27714650	1005	1.59	27500	27700	27500	36450	19650	28050	27576.77	4.13	472	29083	28566	28033	27516	26983	28300	27250	38	8400	500	20190	50	1	7603846	2099	19.30	1.26	12	0.01	1430.00	21824.00	32450	20240116	-14.95	20650	20231024	33.66	32450	-14.95	20240116	25000	10.40	20240311	32450	-14.95	20240116	20650	33.66	20231024	2.62	N	073490	500	38 억	314318	N	N	89	N	N
90	20240415	160556	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28050	-800	5	-2.77	1755058800	62994	79.61	28450	28550	27500	37500	20200	28850	27860.28	4.13	1935	30316	29582	29116	28382	27916	29350	28150	38	8650	500	20770	50	1	7603846	2133	19.62	1.29	12	0.83	1430.00	21824.00	32450	20240116	-13.56	20650	20231024	35.84	32450	-13.56	20240116	25000	12.20	20240311	32450	-13.56	20240116	20650	35.84	20231024	2.66	N	073490	500	38 억	314201	N	N	89	N	N
91	20240415	150601	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28150	-700	5	-2.43	1720673600	61769	78.07	28450	28550	27500	37500	20200	28850	27856.59	4.13	1776	30316	29582	29116	28382	27916	29350	28150	38	8650	500	20770	50	1	7603846	2140	19.69	1.29	12	0.81	1430.00	21824.00	32450	20240116	-13.25	20650	20231024	36.32	32450	-13.25	20240116	25000	12.60	20240311	32450	-13.25	20240116	20650	36.32	20231024	2.66	N	073490	500	38 억	314201	N	N	186	N	N
92	20240415	140555	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28050	-800	5	-2.77	1575886500	56616	71.55	28450	28550	27500	37500	20200	28850	27834.65	4.13	2305	30316	29582	29116	28382	27916	29350	28150	38	8650	500	20770	50	1	7603846	2133	19.62	1.29	12	0.74	1430.00	21824.00	32450	20240116	-13.56	20650	20231024	35.84	32450	-13.56	20240116	25000	12.20	20240311	32450	-13.56	20240116	20650	35.84	20231024	2.66	N	073490	500	38 억	314201	N	N	186	N	N
93	20240415	130550	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27850	-1000	5	-3.47	1460763300	52503	66.36	28450	28550	27500	37500	20200	28850	27822.47	4.13	689	30316	29582	29116	28382	27916	29350	28150	38	8650	500	20770	50	1	7603846	2118	19.48	1.28	12	0.69	1430.00	21824.00	32450	20240116	-14.18	20650	20231024	34.87	32450	-14.18	20240116	25000	11.40	20240311	32450	-14.18	20240116	20650	34.87	20231024	2.66	N	073490	500	38 억	314201	N	N	186	N	N
94	20240415	120558	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27850	-1000	5	-3.47	1407110350	50576	63.92	28450	28550	27500	37500	20200	28850	27821.70	4.13	926	30316	29582	29116	28382	27916	29350	28150	38	8650	500	20770	50	1	7603846	2118	19.48	1.28	12	0.67	1430.00	21824.00	32450	20240116	-14.18	20650	20231024	34.87	32450	-14.18	20240116	25000	11.40	20240311	32450	-14.18	20240116	20650	34.87	20231024	2.66	N	073490	500	38 억	314201	N	N	186	N	N
95	20240415	110558	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27850	-1000	5	-3.47	1340574800	48187	60.90	28450	28550	27500	37500	20200	28850	27820.26	4.13	1023	30316	29582	29116	28382	27916	29350	28150	38	8650	500	20770	50	1	7603846	2118	19.48	1.28	12	0.63	1430.00	21824.00	32450	20240116	-14.18	20650	20231024	34.87	32450	-14.18	20240116	25000	11.40	20240311	32450	-14.18	20240116	20650	34.87	20231024	2.66	N	073490	500	38 억	314201	N	N	186	N	N
96	20240415	100555	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	27600	-1250	5	-4.33	1061005000	38093	48.14	28450	28550	27550	37500	20200	28850	27853.02	4.13	-3827	30316	29582	29116	28382	27916	29350	28150	38	8650	500	20770	50	1	7603846	2099	19.30	1.26	12	0.50	1430.00	21824.00	32450	20240116	-14.95	20650	20231024	33.66	32450	-14.95	20240116	25000	10.40	20240311	32450	-14.95	20240116	20650	33.66	20231024	2.66	N	073490	500	38 억	314201	N	N	186	N	N
97	20240415	090600	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28100	-750	5	-2.60	178849900	6337	8.01	28450	28550	28100	37500	20200	28850	28223.12	4.13	-1968	30316	29582	29116	28382	27916	29350	28150	38	8650	500	20770	50	1	7603846	2137	19.65	1.29	12	0.08	1430.00	21824.00	32450	20240116	-13.41	20650	20231024	36.08	32450	-13.41	20240116	25000	12.40	20240311	32450	-13.41	20240116	20650	36.08	20231024	2.66	N	073490	500	38 억	314201	N	N	186	N	N
98	20240412	160555	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28850	-800	5	-2.70	2306303050	78887	72.39	29850	29850	28650	38500	20800	29650	29235.72	4.06	6248	30816	30232	29716	29132	28616	30525	29425	38	8850	500	21340	50	1	7603846	2194	20.17	1.32	12	1.04	1430.00	21824.00	32450	20240116	-11.09	20650	20231024	39.71	32450	-11.09	20240116	25000	15.40	20240311	32450	-11.09	20240116	20650	39.71	20231024	2.64	N	073490	500	38 억	308533	N	N	186	N	N
99	20240412	150556	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28750	-900	5	-3.04	2043007850	69753	64.01	29850	29850	28650	38500	20800	29650	29289.18	4.06	3368	30816	30232	29716	29132	28616	30525	29425	38	8850	500	21340	50	1	7603846	2186	20.10	1.32	12	0.92	1430.00	21824.00	32450	20240116	-11.40	20650	20231024	39.23	32450	-11.40	20240116	25000	15.00	20240311	32450	-11.40	20240116	20650	39.23	20231024	2.64	N	073490	500	38 억	308533	N	N	34	N	N
100	20240412	140554	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29200	-450	5	-1.52	1393448100	47274	43.38	29850	29850	29100	38500	20800	29650	29475.99	4.06	1790	30816	30232	29716	29132	28616	30525	29425	38	8850	500	21340	50	1	7603846	2220	20.42	1.34	12	0.62	1430.00	21824.00	32450	20240116	-10.02	20650	20231024	41.40	32450	-10.02	20240116	25000	16.80	20240311	32450	-10.02	20240116	20650	41.40	20231024	2.64	N	073490	500	38 억	308533	N	N	34	N	N
101	20240412	130551	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29350	-300	5	-1.01	1219727250	41334	37.93	29850	29850	29200	38500	20800	29650	29509.05	4.06	2081	30816	30232	29716	29132	28616	30525	29425	38	8850	500	21340	50	1	7603846	2232	20.52	1.34	12	0.54	1430.00	21824.00	32450	20240116	-9.55	20650	20231024	42.13	32450	-9.55	20240116	25000	17.40	20240311	32450	-9.55	20240116	20650	42.13	20231024	2.64	N	073490	500	38 억	308533	N	N	34	N	N
102	20240412	120554	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29500	-150	5	-0.51	794931050	26879	24.66	29850	29850	29350	38500	20800	29650	29574.43	4.06	2804	30816	30232	29716	29132	28616	30525	29425	38	8850	500	21340	50	1	7603846	2243	20.63	1.35	12	0.35	1430.00	21824.00	32450	20240116	-9.09	20650	20231024	42.86	32450	-9.09	20240116	25000	18.00	20240311	32450	-9.09	20240116	20650	42.86	20231024	2.64	N	073490	500	38 억	308533	N	N	34	N	N
103	20240412	110550	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29500	-150	5	-0.51	663031500	22420	20.57	29850	29850	29350	38500	20800	29650	29573.22	4.06	3296	30816	30232	29716	29132	28616	30525	29425	38	8850	500	21340	50	1	7603846	2243	20.63	1.35	12	0.29	1430.00	21824.00	32450	20240116	-9.09	20650	20231024	42.86	32450	-9.09	20240116	25000	18.00	20240311	32450	-9.09	20240116	20650	42.86	20231024	2.64	N	073490	500	38 억	308533	N	N	34	N	N
104	20240412	100553	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29650	0	3	0.00	492902450	16675	15.30	29850	29850	29350	38500	20800	29650	29559.37	4.06	3747	30816	30232	29716	29132	28616	30525	29425	38	8850	500	21340	50	1	7603846	2255	20.73	1.36	12	0.22	1430.00	21824.00	32450	20240116	-8.63	20650	20231024	43.58	32450	-8.63	20240116	25000	18.60	20240311	32450	-8.63	20240116	20650	43.58	20231024	2.64	N	073490	500	38 억	308533	N	N	34	N	N
105	20240412	090552	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29700	50	2	0.17	77759950	2622	2.41	29850	29850	29550	38500	20800	29650	29656.73	4.06	-16	30816	30232	29716	29132	28616	30525	29425	38	8850	500	21340	50	1	7603846	2258	20.77	1.36	12	0.03	1430.00	21824.00	32450	20240116	-8.47	20650	20231024	43.83	32450	-8.47	20240116	25000	18.80	20240311	32450	-8.47	20240116	20650	43.83	20231024	2.64	N	073490	500	38 억	308533	N	N	34	N	N
106	20240411	160547	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29650	150	2	0.51	3244127400	108783	131.81	29350	30300	29200	38350	20650	29500	29823.02	4.32	-19439	30266	29882	29116	28732	27966	30075	28925	38	8850	500	21240	50	1	7603846	2255	20.73	1.36	12	1.43	1430.00	21824.00	32450	20240116	-8.63	20650	20231024	43.58	32450	-8.63	20240116	25000	18.60	20240311	32450	-8.63	20240116	20650	43.58	20231024	2.67	N	073490	500	38 억	328176	N	N	34	N	N
107	20240411	150555	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29700	200	2	0.68	3204058050	107432	130.17	29350	30300	29200	38350	20650	29500	29824.92	4.32	-19265	30266	29882	29116	28732	27966	30075	28925	38	8850	500	21240	50	1	7603846	2258	20.77	1.36	12	1.41	1430.00	21824.00	32450	20240116	-8.47	20650	20231024	43.83	32450	-8.47	20240116	25000	18.80	20240311	32450	-8.47	20240116	20650	43.83	20231024	2.67	N	073490	500	38 억	328176	N	N	59	N	N
108	20240411	140551	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29800	300	2	1.02	2941981000	98605	119.48	29350	30300	29200	38350	20650	29500	29837.00	4.32	-17033	30266	29882	29116	28732	27966	30075	28925	38	8850	500	21240	50	1	7603846	2266	20.84	1.37	12	1.30	1430.00	21824.00	32450	20240116	-8.17	20650	20231024	44.31	32450	-8.17	20240116	25000	19.20	20240311	32450	-8.17	20240116	20650	44.31	20231024	2.67	N	073490	500	38 억	328176	N	N	59	N	N
109	20240411	130544	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	30000	500	2	1.69	2737326150	91763	111.19	29350	30300	29200	38350	20650	29500	29831.42	4.32	-16304	30266	29882	29116	28732	27966	30075	28925	38	8850	500	21240	50	1	7603846	2281	20.98	1.37	12	1.21	1430.00	21824.00	32450	20240116	-7.55	20650	20231024	45.28	32450	-7.55	20240116	25000	20.00	20240311	32450	-7.55	20240116	20650	45.28	20231024	2.67	N	073490	500	38 억	328176	N	N	59	N	N
110	20240411	120552	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29750	250	2	0.85	2416976250	81009	98.16	29350	30300	29200	38350	20650	29500	29837.08	4.32	-17660	30266	29882	29116	28732	27966	30075	28925	38	8850	500	21240	50	1	7603846	2262	20.80	1.36	12	1.07	1430.00	21824.00	32450	20240116	-8.32	20650	20231024	44.07	32450	-8.32	20240116	25000	19.00	20240311	32450	-8.32	20240116	20650	44.07	20231024	2.67	N	073490	500	38 억	328176	N	N	59	N	N
111	20240411	110547	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29800	300	2	1.02	2216310100	74254	89.97	29350	30300	29200	38350	20650	29500	29849.03	4.32	-15382	30266	29882	29116	28732	27966	30075	28925	38	8850	500	21240	50	1	7603846	2266	20.84	1.37	12	0.98	1430.00	21824.00	32450	20240116	-8.17	20650	20231024	44.31	32450	-8.17	20240116	25000	19.20	20240311	32450	-8.17	20240116	20650	44.31	20231024	2.67	N	073490	500	38 억	328176	N	N	59	N	N
112	20240411	100553	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	30250	750	2	2.54	1848863750	61949	75.06	29350	30300	29200	38350	20650	29500	29846.53	4.32	-9845	30266	29882	29116	28732	27966	30075	28925	38	8850	500	21240	50	1	7603846	2300	21.15	1.39	12	0.81	1430.00	21824.00	32450	20240116	-6.78	20650	20231024	46.49	32450	-6.78	20240116	25000	21.00	20240311	32450	-6.78	20240116	20650	46.49	20231024	2.67	N	073490	500	38 억	328176	N	N	59	N	N
113	20240411	090549	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29850	350	2	1.19	423339650	14218	17.23	29350	30100	29200	38350	20650	29500	29780.53	4.32	-2160	30266	29882	29116	28732	27966	30075	28925	38	8850	500	21240	50	1	7603846	2270	20.87	1.37	12	0.19	1430.00	21824.00	32450	20240116	-8.01	20650	20231024	44.55	32450	-8.01	20240116	25000	19.40	20240311	32450	-8.01	20240116	20650	44.55	20231024	2.67	N	073490	500	38 억	328176	N	N	59	N	N
114	20240409	160541	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29500	1000	2	3.51	2387013100	81736	241.47	28750	29500	28350	37050	19950	28500	29202.98	4.40	-6624	29200	28850	28450	28100	27700	29025	28275	38	8550	500	20520	50	1	7603846	2243	20.63	1.35	12	1.07	1430.00	21824.00	32450	20240116	-9.09	20650	20231024	42.86	32450	-9.09	20240116	25000	18.00	20240311	32450	-9.09	20240116	20650	42.86	20231024	2.63	N	073490	500	38 억	334731	N	N	59	N	N
115	20240409	150544	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29450	950	2	3.33	2129896600	73004	215.68	28750	29450	28350	37050	19950	28500	29175.07	4.40	-3316	29200	28850	28450	28100	27700	29025	28275	38	8550	500	20520	50	1	7603846	2239	20.59	1.35	12	0.96	1430.00	21824.00	32450	20240116	-9.24	20650	20231024	42.62	32450	-9.24	20240116	25000	17.80	20240311	32450	-9.24	20240116	20650	42.62	20231024	2.63	N	073490	500	38 억	334731	N	N	62	N	N
116	20240409	140548	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29350	850	2	2.98	1697413950	58245	172.07	28750	29450	28350	37050	19950	28500	29142.66	4.40	-2557	29200	28850	28450	28100	27700	29025	28275	38	8550	500	20520	50	1	7603846	2232	20.52	1.34	12	0.77	1430.00	21824.00	32450	20240116	-9.55	20650	20231024	42.13	32450	-9.55	20240116	25000	17.40	20240311	32450	-9.55	20240116	20650	42.13	20231024	2.63	N	073490	500	38 억	334731	N	N	62	N	N
117	20240409	130542	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29200	700	2	2.46	1521813000	52255	154.38	28750	29450	28350	37050	19950	28500	29122.82	4.40	-1854	29200	28850	28450	28100	27700	29025	28275	38	8550	500	20520	50	1	7603846	2220	20.42	1.34	12	0.69	1430.00	21824.00	32450	20240116	-10.02	20650	20231024	41.40	32450	-10.02	20240116	25000	16.80	20240311	32450	-10.02	20240116	20650	41.40	20231024	2.63	N	073490	500	38 억	334731	N	N	62	N	N
118	20240409	120546	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29150	650	2	2.28	1388500100	47693	140.90	28750	29450	28350	37050	19950	28500	29113.29	4.40	-1508	29200	28850	28450	28100	27700	29025	28275	38	8550	500	20520	50	1	7603846	2217	20.38	1.34	12	0.63	1430.00	21824.00	32450	20240116	-10.17	20650	20231024	41.16	32450	-10.17	20240116	25000	16.60	20240311	32450	-10.17	20240116	20650	41.16	20231024	2.63	N	073490	500	38 억	334731	N	N	62	N	N
119	20240409	110543	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	29050	550	2	1.93	967417500	33286	98.34	28750	29450	28350	37050	19950	28500	29063.80	4.40	-2555	29200	28850	28450	28100	27700	29025	28275	38	8550	500	20520	50	1	7603846	2209	20.31	1.33	12	0.44	1430.00	21824.00	32450	20240116	-10.48	20650	20231024	40.68	32450	-10.48	20240116	25000	16.20	20240311	32450	-10.48	20240116	20650	40.68	20231024	2.63	N	073490	500	38 억	334731	N	N	62	N	N
120	20240409	100541	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28950	450	2	1.58	698346450	24015	70.95	28750	29450	28350	37050	19950	28500	29079.59	4.40	-4372	29200	28850	28450	28100	27700	29025	28275	38	8550	500	20520	50	1	7603846	2201	20.24	1.33	12	0.32	1430.00	21824.00	32450	20240116	-10.79	20650	20231024	40.19	32450	-10.79	20240116	25000	15.80	20240311	32450	-10.79	20240116	20650	40.19	20231024	2.63	N	073490	500	38 억	334731	N	N	62	N	N
121	20240409	090550	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28550	50	2	0.18	29914500	1049	3.10	28750	28750	28350	37050	19950	28500	28517.16	4.40	-210	29200	28850	28450	28100	27700	29025	28275	38	8550	500	20520	50	1	7603846	2171	19.97	1.31	12	0.01	1430.00	21824.00	32450	20240116	-12.02	20650	20231024	38.26	32450	-12.02	20240116	25000	14.20	20240311	32450	-12.02	20240116	20650	38.26	20231024	2.63	N	073490	500	38 억	334731	N	N	62	N	N
122	20240408	160537	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28500	50	2	0.18	951996150	33537	67.31	28450	28800	28050	36950	19950	28450	28386.43	4.44	-2916	28916	28682	28466	28232	28016	28575	28125	38	8500	500	20480	50	1	7603846	2167	19.93	1.31	12	0.44	1430.00	21824.00	32450	20240116	-12.17	20650	20231024	38.01	32450	-12.17	20240116	25000	14.00	20240311	32450	-12.17	20240116	20650	38.01	20231024	2.58	N	073490	500	38 억	337597	N	N	62	N	N
123	20240408	150543	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28450	0	3	0.00	917322600	32320	64.87	28450	28800	28050	36950	19950	28450	28382.51	4.44	-2859	28916	28682	28466	28232	28016	28575	28125	38	8500	500	20480	50	1	7603846	2163	19.90	1.30	12	0.43	1430.00	21824.00	32450	20240116	-12.33	20650	20231024	37.77	32450	-12.33	20240116	25000	13.80	20240311	32450	-12.33	20240116	20650	37.77	20231024	2.58	N	073490	500	38 억	337597	N	N	83	N	N
124	20240408	140544	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28400	-50	5	-0.18	744361050	26247	52.68	28450	28800	28050	36950	19950	28450	28359.85	4.44	-3889	28916	28682	28466	28232	28016	28575	28125	38	8500	500	20480	50	1	7603846	2159	19.86	1.30	12	0.35	1430.00	21824.00	32450	20240116	-12.48	20650	20231024	37.53	32450	-12.48	20240116	25000	13.60	20240311	32450	-12.48	20240116	20650	37.53	20231024	2.58	N	073490	500	38 억	337597	N	N	83	N	N
125	20240408	130541	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28450	0	3	0.00	656390100	23157	46.48	28450	28800	28050	36950	19950	28450	28345.21	4.44	-2709	28916	28682	28466	28232	28016	28575	28125	38	8500	500	20480	50	1	7603846	2163	19.90	1.30	12	0.30	1430.00	21824.00	32450	20240116	-12.33	20650	20231024	37.77	32450	-12.33	20240116	25000	13.80	20240311	32450	-12.33	20240116	20650	37.77	20231024	2.58	N	073490	500	38 억	337597	N	N	83	N	N
126	20240408	120543	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28400	-50	5	-0.18	578542250	20421	40.99	28450	28800	28050	36950	19950	28450	28330.75	4.44	-2388	28916	28682	28466	28232	28016	28575	28125	38	8500	500	20480	50	1	7603846	2159	19.86	1.30	12	0.27	1430.00	21824.00	32450	20240116	-12.48	20650	20231024	37.53	32450	-12.48	20240116	25000	13.60	20240311	32450	-12.48	20240116	20650	37.53	20231024	2.58	N	073490	500	38 억	337597	N	N	83	N	N
127	20240408	110545	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28400	-50	5	-0.18	505209250	17836	35.80	28450	28800	28050	36950	19950	28450	28325.26	4.44	-865	28916	28682	28466	28232	28016	28575	28125	38	8500	500	20480	50	1	7603846	2159	19.86	1.30	12	0.23	1430.00	21824.00	32450	20240116	-12.48	20650	20231024	37.53	32450	-12.48	20240116	25000	13.60	20240311	32450	-12.48	20240116	20650	37.53	20231024	2.58	N	073490	500	38 억	337597	N	N	83	N	N
128	20240408	100538	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28400	-50	5	-0.18	328290850	11613	23.31	28450	28800	28050	36950	19950	28450	28269.25	4.44	-956	28916	28682	28466	28232	28016	28575	28125	38	8500	500	20480	50	1	7603846	2159	19.86	1.30	12	0.15	1430.00	21824.00	32450	20240116	-12.48	20650	20231024	37.53	32450	-12.48	20240116	25000	13.60	20240311	32450	-12.48	20240116	20650	37.53	20231024	2.58	N	073490	500	38 억	337597	N	N	83	N	N
129	20240408	090543	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	28300	-150	5	-0.53	67837950	2387	4.79	28450	28800	28250	36950	19950	28450	28419.75	4.44	-1272	28916	28682	28466	28232	28016	28575	28125	38	8500	500	20480	50	1	7603846	2152	19.79	1.30	12	0.03	1430.00	21824.00	32450	20240116	-12.79	20650	20231024	37.05	32450	-12.79	20240116	25000	13.20	20240311	32450	-12.79	20240116	20650	37.05	20231024	2.58	N	073490	500	38 억	337597	N	N	83	N	N
130	20240405	160544	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28450	-450	5	-1.56	1396065800	49012	140.41	28600	28700	28250	37550	20250	28900	28484.17	4.35	7134	29366	29132	28916	28682	28466	29250	28800	38	8650	500	20800	50	1	7603846	2163	19.90	1.30	12	0.64	1430.00	21824.00	32450	20240116	-12.33	20650	20231024	37.77	32450	-12.33	20240116	25000	13.80	20240311	32450	-12.33	20240116	20650	37.77	20231024	2.68	N	073490	500	38 억	330737	N	N	83	N	N
131	20240405	150540	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28500	-400	5	-1.38	1318914150	46303	132.65	28600	28700	28250	37550	20250	28900	28484.42	4.35	7323	29366	29132	28916	28682	28466	29250	28800	38	8650	500	20800	50	1	7603846	2167	19.93	1.31	12	0.61	1430.00	21824.00	32450	20240116	-12.17	20650	20231024	38.01	32450	-12.17	20240116	25000	14.00	20240311	32450	-12.17	20240116	20650	38.01	20231024	2.68	N	073490	500	38 억	330737	N	N	127	N	N
132	20240405	140540	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28600	-300	5	-1.04	1210727300	42510	121.78	28600	28700	28250	37550	20250	28900	28481.00	4.35	6812	29366	29132	28916	28682	28466	29250	28800	38	8650	500	20800	50	1	7603846	2175	20.00	1.31	12	0.56	1430.00	21824.00	32450	20240116	-11.86	20650	20231024	38.50	32450	-11.86	20240116	25000	14.40	20240311	32450	-11.86	20240116	20650	38.50	20231024	2.68	N	073490	500	38 억	330737	N	N	127	N	N
133	20240405	130539	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28650	-250	5	-0.87	1070989350	37631	107.81	28600	28700	28250	37550	20250	28900	28460.29	4.35	8807	29366	29132	28916	28682	28466	29250	28800	38	8650	500	20800	50	1	7603846	2179	20.03	1.31	12	0.49	1430.00	21824.00	32450	20240116	-11.71	20650	20231024	38.74	32450	-11.71	20240116	25000	14.60	20240311	32450	-11.71	20240116	20650	38.74	20231024	2.68	N	073490	500	38 억	330737	N	N	127	N	N
134	20240405	120540	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28550	-350	5	-1.21	978216200	34388	98.52	28600	28700	28250	37550	20250	28900	28446.44	4.35	8201	29366	29132	28916	28682	28466	29250	28800	38	8650	500	20800	50	1	7603846	2171	19.97	1.31	12	0.45	1430.00	21824.00	32450	20240116	-12.02	20650	20231024	38.26	32450	-12.02	20240116	25000	14.20	20240311	32450	-12.02	20240116	20650	38.26	20231024	2.68	N	073490	500	38 억	330737	N	N	127	N	N
135	20240405	110543	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28400	-500	5	-1.73	890170550	31302	89.68	28600	28700	28250	37550	20250	28900	28438.14	4.35	7236	29366	29132	28916	28682	28466	29250	28800	38	8650	500	20800	50	1	7603846	2159	19.86	1.30	12	0.41	1430.00	21824.00	32450	20240116	-12.48	20650	20231024	37.53	32450	-12.48	20240116	25000	13.60	20240311	32450	-12.48	20240116	20650	37.53	20231024	2.68	N	073490	500	38 억	330737	N	N	127	N	N
136	20240405	100458	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28500	-400	5	-1.38	486690500	17118	49.04	28600	28700	28250	37550	20250	28900	28431.50	4.35	3994	29366	29132	28916	28682	28466	29250	28800	38	8650	500	20800	50	1	7603846	2167	19.93	1.31	12	0.23	1430.00	21824.00	32450	20240116	-12.17	20650	20231024	38.01	32450	-12.17	20240116	25000	14.00	20240311	32450	-12.17	20240116	20650	38.01	20231024	2.68	N	073490	500	38 억	330737	N	N	127	N	N
137	20240405	090533	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28350	-550	5	-1.90	165375550	5832	16.71	28600	28600	28250	37550	20250	28900	28356.58	4.35	-831	29366	29132	28916	28682	28466	29250	28800	38	8650	500	20800	50	1	7603846	2156	19.83	1.30	12	0.08	1430.00	21824.00	32450	20240116	-12.63	20650	20231024	37.29	32450	-12.63	20240116	25000	13.40	20240311	32450	-12.63	20240116	20650	37.29	20231024	2.68	N	073490	500	38 억	330737	N	N	127	N	N
138	20240404	160533	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28900	50	2	0.17	989430150	34294	51.39	28850	29150	28700	37500	20200	28850	28851.28	4.35	54	29783	29316	28983	28516	28183	29150	28350	38	8650	500	20770	50	1	7603846	2198	20.21	1.32	12	0.45	1430.00	21824.00	32450	20240116	-10.94	20650	20231024	39.95	32450	-10.94	20240116	25000	15.60	20240311	32450	-10.94	20240116	20650	39.95	20231024	2.66	N	073490	500	38 억	330675	N	N	127	N	N
139	20240404	150532	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28800	-50	5	-0.17	858032550	29733	44.56	28850	29150	28700	37500	20200	28850	28857.92	4.35	383	29783	29316	28983	28516	28183	29150	28350	38	8650	500	20770	50	1	7603846	2190	20.14	1.32	12	0.39	1430.00	21824.00	32450	20240116	-11.25	20650	20231024	39.47	32450	-11.25	20240116	25000	15.20	20240311	32450	-11.25	20240116	20650	39.47	20231024	2.66	N	073490	500	38 억	330675	N	N	103	N	N
140	20240404	140533	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28850	0	3	0.00	775160950	26860	40.25	28850	29150	28700	37500	20200	28850	28859.31	4.35	581	29783	29316	28983	28516	28183	29150	28350	38	8650	500	20770	50	1	7603846	2194	20.17	1.32	12	0.35	1430.00	21824.00	32450	20240116	-11.09	20650	20231024	39.71	32450	-11.09	20240116	25000	15.40	20240311	32450	-11.09	20240116	20650	39.71	20231024	2.66	N	073490	500	38 억	330675	N	N	103	N	N
141	20240404	130527	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28850	0	3	0.00	654815400	22691	34.00	28850	29150	28700	37500	20200	28850	28857.93	4.35	2137	29783	29316	28983	28516	28183	29150	28350	38	8650	500	20770	50	1	7603846	2194	20.17	1.32	12	0.30	1430.00	21824.00	32450	20240116	-11.09	20650	20231024	39.71	32450	-11.09	20240116	25000	15.40	20240311	32450	-11.09	20240116	20650	39.71	20231024	2.66	N	073490	500	38 억	330675	N	N	103	N	N
142	20240404	120530	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28900	50	2	0.17	580205000	20104	30.13	28850	29150	28700	37500	20200	28850	28860.18	4.35	2599	29783	29316	28983	28516	28183	29150	28350	38	8650	500	20770	50	1	7603846	2198	20.21	1.32	12	0.26	1430.00	21824.00	32450	20240116	-10.94	20650	20231024	39.95	32450	-10.94	20240116	25000	15.60	20240311	32450	-10.94	20240116	20650	39.95	20231024	2.66	N	073490	500	38 억	330675	N	N	103	N	N
143	20240404	110532	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28900	50	2	0.17	520858950	18051	27.05	28850	29150	28700	37500	20200	28850	28854.85	4.35	2453	29783	29316	28983	28516	28183	29150	28350	38	8650	500	20770	50	1	7603846	2198	20.21	1.32	12	0.24	1430.00	21824.00	32450	20240116	-10.94	20650	20231024	39.95	32450	-10.94	20240116	25000	15.60	20240311	32450	-10.94	20240116	20650	39.95	20231024	2.66	N	073490	500	38 억	330675	N	N	103	N	N
144	20240404	100532	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28900	50	2	0.17	418992250	14528	21.77	28850	29150	28700	37500	20200	28850	28840.33	4.35	1693	29783	29316	28983	28516	28183	29150	28350	38	8650	500	20770	50	1	7603846	2198	20.21	1.32	12	0.19	1430.00	21824.00	32450	20240116	-10.94	20650	20231024	39.95	32450	-10.94	20240116	25000	15.60	20240311	32450	-10.94	20240116	20650	39.95	20231024	2.66	N	073490	500	38 억	330675	N	N	103	N	N
145	20240404	090531	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28800	-50	5	-0.17	41962300	1454	2.18	28850	29000	28750	37500	20200	28850	28859.90	4.35	528	29783	29316	28983	28516	28183	29150	28350	38	8650	500	20770	50	1	7603846	2190	20.14	1.32	12	0.02	1430.00	21824.00	32450	20240116	-11.25	20650	20231024	39.47	32450	-11.25	20240116	25000	15.20	20240311	32450	-11.25	20240116	20650	39.47	20231024	2.66	N	073490	500	38 억	330675	N	N	103	N	N
146	20240403	160532	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28850	-400	5	-1.37	1907233550	66164	91.11	29450	29450	28650	38000	20500	29250	28825.72	4.09	19553	30416	29832	29316	28732	28216	29575	28475	38	8750	500	21060	50	1	7603846	2194	20.17	1.32	12	0.87	1430.00	21824.00	32450	20240116	-11.09	20650	20231024	39.71	32450	-11.09	20240116	25000	15.40	20240311	32450	-11.09	20240116	20650	39.71	20231024	2.73	N	073490	500	38 억	311001	N	N	103	N	N
147	20240403	150529	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28800	-450	5	-1.54	1750285850	60707	83.59	29450	29450	28650	38000	20500	29250	28831.56	4.09	17531	30416	29832	29316	28732	28216	29575	28475	38	8750	500	21060	50	1	7603846	2190	20.14	1.32	12	0.80	1430.00	21824.00	32450	20240116	-11.25	20650	20231024	39.47	32450	-11.25	20240116	25000	15.20	20240311	32450	-11.25	20240116	20650	39.47	20231024	2.73	N	073490	500	38 억	311001	N	N	129	N	N
148	20240403	140525	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28900	-350	5	-1.20	1521435500	52775	72.67	29450	29450	28650	38000	20500	29250	28828.56	4.09	16639	30416	29832	29316	28732	28216	29575	28475	38	8750	500	21060	50	1	7603846	2198	20.21	1.32	12	0.69	1430.00	21824.00	32450	20240116	-10.94	20650	20231024	39.95	32450	-10.94	20240116	25000	15.60	20240311	32450	-10.94	20240116	20650	39.95	20231024	2.73	N	073490	500	38 억	311001	N	N	129	N	N
149	20240403	130527	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28950	-300	5	-1.03	1236347500	42893	59.06	29450	29450	28650	38000	20500	29250	28823.79	4.09	13170	30416	29832	29316	28732	28216	29575	28475	38	8750	500	21060	50	1	7603846	2201	20.24	1.33	12	0.56	1430.00	21824.00	32450	20240116	-10.79	20650	20231024	40.19	32450	-10.79	20240116	25000	15.80	20240311	32450	-10.79	20240116	20650	40.19	20231024	2.73	N	073490	500	38 억	311001	N	N	129	N	N
150	20240403	120527	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28850	-400	5	-1.37	997553650	34604	47.65	29450	29450	28650	38000	20500	29250	28827.45	4.09	10459	30416	29832	29316	28732	28216	29575	28475	38	8750	500	21060	50	1	7603846	2194	20.17	1.32	12	0.46	1430.00	21824.00	32450	20240116	-11.09	20650	20231024	39.71	32450	-11.09	20240116	25000	15.40	20240311	32450	-11.09	20240116	20650	39.71	20231024	2.73	N	073490	500	38 억	311001	N	N	129	N	N
151	20240403	110526	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28900	-350	5	-1.20	786972650	27295	37.58	29450	29450	28650	38000	20500	29250	28831.81	4.09	6893	30416	29832	29316	28732	28216	29575	28475	38	8750	500	21060	50	1	7603846	2198	20.21	1.32	12	0.36	1430.00	21824.00	32450	20240116	-10.94	20650	20231024	39.95	32450	-10.94	20240116	25000	15.60	20240311	32450	-10.94	20240116	20650	39.95	20231024	2.73	N	073490	500	38 억	311001	N	N	129	N	N
152	20240403	100528	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28850	-400	5	-1.37	369108000	12773	17.59	29450	29450	28650	38000	20500	29250	28896.97	4.09	195	30416	29832	29316	28732	28216	29575	28475	38	8750	500	21060	50	1	7603846	2194	20.17	1.32	12	0.17	1430.00	21824.00	32450	20240116	-11.09	20650	20231024	39.71	32450	-11.09	20240116	25000	15.40	20240311	32450	-11.09	20240116	20650	39.71	20231024	2.73	N	073490	500	38 억	311001	N	N	129	N	N
153	20240403	090528	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29000	-250	5	-0.85	58416600	2006	2.76	29450	29450	28850	38000	20500	29250	29119.64	4.09	-549	30416	29832	29316	28732	28216	29575	28475	38	8750	500	21060	50	1	7603846	2205	20.28	1.33	12	0.03	1430.00	21824.00	32450	20240116	-10.63	20650	20231024	40.44	32450	-10.63	20240116	25000	16.00	20240311	32450	-10.63	20240116	20650	40.44	20231024	2.73	N	073490	500	38 억	311001	N	N	129	N	N
154	20240402	160518	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29250	-400	5	-1.35	2109349700	72290	146.87	29500	29900	28800	38500	20800	29650	29178.97	3.79	22662	30216	29932	29516	29232	28816	30075	29375	38	8850	500	21340	50	1	7603846	2224	20.45	1.34	12	0.95	1430.00	21824.00	32450	20240116	-9.86	20650	20231024	41.65	32450	-9.86	20240116	25000	17.00	20240311	32450	-9.86	20240116	20650	41.65	20231024	2.67	N	073490	500	38 억	287997	N	N	129	N	N
155	20240402	150525	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29100	-550	5	-1.85	2019311300	69212	140.62	29500	29900	28800	38500	20800	29650	29175.74	3.79	21475	30216	29932	29516	29232	28816	30075	29375	38	8850	500	21340	50	1	7603846	2213	20.35	1.33	12	0.91	1430.00	21824.00	32450	20240116	-10.32	20650	20231024	40.92	32450	-10.32	20240116	25000	16.40	20240311	32450	-10.32	20240116	20650	40.92	20231024	2.67	N	073490	500	38 억	287997	N	N	867	N	N
156	20240402	140527	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29150	-500	5	-1.69	1915666050	65663	133.41	29500	29900	28800	38500	20800	29650	29174.21	3.79	21611	30216	29932	29516	29232	28816	30075	29375	38	8850	500	21340	50	1	7603846	2217	20.38	1.34	12	0.86	1430.00	21824.00	32450	20240116	-10.17	20650	20231024	41.16	32450	-10.17	20240116	25000	16.60	20240311	32450	-10.17	20240116	20650	41.16	20231024	2.67	N	073490	500	38 억	287997	N	N	867	N	N
157	20240402	130519	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29250	-400	5	-1.35	1689896900	57921	117.68	29500	29900	28800	38500	20800	29650	29175.89	3.79	19289	30216	29932	29516	29232	28816	30075	29375	38	8850	500	21340	50	1	7603846	2224	20.45	1.34	12	0.76	1430.00	21824.00	32450	20240116	-9.86	20650	20231024	41.65	32450	-9.86	20240116	25000	17.00	20240311	32450	-9.86	20240116	20650	41.65	20231024	2.67	N	073490	500	38 억	287997	N	N	867	N	N
158	20240402	120519	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29250	-400	5	-1.35	1572640700	53910	109.53	29500	29900	28800	38500	20800	29650	29171.60	3.79	17856	30216	29932	29516	29232	28816	30075	29375	38	8850	500	21340	50	1	7603846	2224	20.45	1.34	12	0.71	1430.00	21824.00	32450	20240116	-9.86	20650	20231024	41.65	32450	-9.86	20240116	25000	17.00	20240311	32450	-9.86	20240116	20650	41.65	20231024	2.67	N	073490	500	38 억	287997	N	N	867	N	N
159	20240402	110520	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29050	-600	5	-2.02	1352729250	46383	94.24	29500	29900	28800	38500	20800	29650	29164.33	3.79	15480	30216	29932	29516	29232	28816	30075	29375	38	8850	500	21340	50	1	7603846	2209	20.31	1.33	12	0.61	1430.00	21824.00	32450	20240116	-10.48	20650	20231024	40.68	32450	-10.48	20240116	25000	16.20	20240311	32450	-10.48	20240116	20650	40.68	20231024	2.67	N	073490	500	38 억	287997	N	N	867	N	N
160	20240402	100521	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29400	-250	5	-0.84	513219800	17503	35.56	29500	29900	29050	38500	20800	29650	29321.82	3.79	5668	30216	29932	29516	29232	28816	30075	29375	38	8850	500	21340	50	1	7603846	2236	20.56	1.35	12	0.23	1430.00	21824.00	32450	20240116	-9.40	20650	20231024	42.37	32450	-9.40	20240116	25000	17.60	20240311	32450	-9.40	20240116	20650	42.37	20231024	2.67	N	073490	500	38 억	287997	N	N	867	N	N
161	20240402	090521	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29600	-50	5	-0.17	43596950	1473	2.99	29500	29900	29450	38500	20800	29650	29597.39	3.79	-82	30216	29932	29516	29232	28816	30075	29375	38	8850	500	21340	50	1	7603846	2251	20.70	1.36	12	0.02	1430.00	21824.00	32450	20240116	-8.78	20650	20231024	43.34	32450	-8.78	20240116	25000	18.40	20240311	32450	-8.78	20240116	20650	43.34	20231024	2.67	N	073490	500	38 억	287997	N	N	867	N	N
162	20240401	160518	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29650	150	2	0.51	1451407700	49195	84.88	29500	29800	29100	38350	20650	29500	29502.39	3.68	8014	30333	29916	29683	29266	29033	29800	29150	38	8850	500	21240	50	1	7603846	2255	20.73	1.36	12	0.65	1430.00	21824.00	32450	20240116	-8.63	20650	20231024	43.58	32450	-8.63	20240116	25000	18.60	20240311	32450	-8.63	20240116	20650	43.58	20231024	2.70	N	073490	500	38 억	279978	N	N	867	N	N
163	20240401	150520	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29600	100	2	0.34	1376654300	46673	80.53	29500	29800	29100	38350	20650	29500	29495.73	3.68	7933	30333	29916	29683	29266	29033	29800	29150	38	8850	500	21240	50	1	7603846	2251	20.70	1.36	12	0.61	1430.00	21824.00	32450	20240116	-8.78	20650	20231024	43.34	32450	-8.78	20240116	25000	18.40	20240311	32450	-8.78	20240116	20650	43.34	20231024	2.70	N	073490	500	38 억	279978	N	N	291	N	N
164	20240401	140517	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29650	150	2	0.51	1249541000	42372	73.11	29500	29800	29100	38350	20650	29500	29489.78	3.68	7930	30333	29916	29683	29266	29033	29800	29150	38	8850	500	21240	50	1	7603846	2255	20.73	1.36	12	0.56	1430.00	21824.00	32450	20240116	-8.63	20650	20231024	43.58	32450	-8.63	20240116	25000	18.60	20240311	32450	-8.63	20240116	20650	43.58	20231024	2.70	N	073490	500	38 억	279978	N	N	291	N	N
165	20240401	130517	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29450	-50	5	-0.17	1132301750	38391	66.24	29500	29800	29100	38350	20650	29500	29493.94	3.68	7696	30333	29916	29683	29266	29033	29800	29150	38	8850	500	21240	50	1	7603846	2239	20.59	1.35	12	0.50	1430.00	21824.00	32450	20240116	-9.24	20650	20231024	42.62	32450	-9.24	20240116	25000	17.80	20240311	32450	-9.24	20240116	20650	42.62	20231024	2.70	N	073490	500	38 억	279978	N	N	291	N	N
166	20240401	120520	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29500	0	3	0.00	1068839750	36235	62.52	29500	29800	29100	38350	20650	29500	29497.44	3.68	7639	30333	29916	29683	29266	29033	29800	29150	38	8850	500	21240	50	1	7603846	2243	20.63	1.35	12	0.48	1430.00	21824.00	32450	20240116	-9.09	20650	20231024	42.86	32450	-9.09	20240116	25000	18.00	20240311	32450	-9.09	20240116	20650	42.86	20231024	2.70	N	073490	500	38 억	279978	N	N	291	N	N
167	20240401	110518	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29650	150	2	0.51	895455100	30363	52.39	29500	29800	29100	38350	20650	29500	29491.65	3.68	6960	30333	29916	29683	29266	29033	29800	29150	38	8850	500	21240	50	1	7603846	2255	20.73	1.36	12	0.40	1430.00	21824.00	32450	20240116	-8.63	20650	20231024	43.58	32450	-8.63	20240116	25000	18.60	20240311	32450	-8.63	20240116	20650	43.58	20231024	2.70	N	073490	500	38 억	279978	N	N	291	N	N
168	20240401	100515	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29600	100	2	0.34	614602400	20843	35.96	29500	29800	29100	38350	20650	29500	29487.23	3.68	4109	30333	29916	29683	29266	29033	29800	29150	38	8850	500	21240	50	1	7603846	2251	20.70	1.36	12	0.27	1430.00	21824.00	32450	20240116	-8.78	20650	20231024	43.34	32450	-8.78	20240116	25000	18.40	20240311	32450	-8.78	20240116	20650	43.34	20231024	2.70	N	073490	500	38 억	279978	N	N	291	N	N
169	20240401	090516	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	29300	-200	5	-0.68	198324400	6774	11.69	29500	29500	29100	38350	20650	29500	29277.30	3.68	1257	30333	29916	29683	29266	29033	29800	29150	38	8850	500	21240	50	1	7603846	2228	20.49	1.34	12	0.09	1430.00	21824.00	32450	20240116	-9.71	20650	20231024	41.89	32450	-9.71	20240116	25000	17.20	20240311	32450	-9.71	20240116	20650	41.89	20231024	2.70	N	073490	500	38 억	279978	N	N	291	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History