KissMeData/115160/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240531	160828	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2260	-20	5	-0.88	62985110	27810	41.24	2260	2290	2255	2960	1600	2280	2264.84	4.86	12940	2326	2302	2276	2252	2226	2290	2240	220	680	500	1680	5	1	43970124	994	-1.62	0.44	12	0.06	-1398.00	5138.00	4335	20230612	-47.87	2115	20240417	6.86	3535	-36.07	20240201	2115	6.86	20240417	4335	-47.87	20230612	2115	6.86	20240417	1.64	N	115160	500	219 억	2137224	N	N	0	N	N
3	20240531	150827	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2275	-5	5	-0.22	60074900	26526	39.34	2260	2290	2255	2960	1600	2280	2264.76	4.86	12599	2326	2302	2276	2252	2226	2290	2240	220	680	500	1680	5	1	43970124	1000	-1.63	0.44	12	0.06	-1398.00	5138.00	4335	20230612	-47.52	2115	20240417	7.57	3535	-35.64	20240201	2115	7.57	20240417	4335	-47.52	20230612	2115	7.57	20240417	1.64	N	115160	500	219 억	2137224	N	N	0	N	N
4	20240531	140826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2275	-5	5	-0.22	53393805	23577	34.97	2260	2290	2255	2960	1600	2280	2264.66	4.86	11474	2326	2302	2276	2252	2226	2290	2240	220	680	500	1680	5	1	43970124	1000	-1.63	0.44	12	0.05	-1398.00	5138.00	4335	20230612	-47.52	2115	20240417	7.57	3535	-35.64	20240201	2115	7.57	20240417	4335	-47.52	20230612	2115	7.57	20240417	1.64	N	115160	500	219 억	2137224	N	N	0	N	N
5	20240531	130831	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2265	-15	5	-0.66	45410275	20057	29.75	2260	2290	2255	2960	1600	2280	2264.06	4.86	8592	2326	2302	2276	2252	2226	2290	2240	220	680	500	1680	5	1	43970124	996	-1.62	0.44	12	0.05	-1398.00	5138.00	4335	20230612	-47.75	2115	20240417	7.09	3535	-35.93	20240201	2115	7.09	20240417	4335	-47.75	20230612	2115	7.09	20240417	1.64	N	115160	500	219 억	2137224	N	N	0	N	N
6	20240531	120835	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2270	-10	5	-0.44	34374345	15170	22.50	2260	2290	2255	2960	1600	2280	2265.94	4.86	8285	2326	2302	2276	2252	2226	2290	2240	220	680	500	1680	5	1	43970124	998	-1.62	0.44	12	0.03	-1398.00	5138.00	4335	20230612	-47.64	2115	20240417	7.33	3535	-35.79	20240201	2115	7.33	20240417	4335	-47.64	20230612	2115	7.33	20240417	1.64	N	115160	500	219 억	2137224	N	N	0	N	N
7	20240531	110830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2265	-15	5	-0.66	10377015	4555	6.76	2260	2290	2255	2960	1600	2280	2278.16	4.86	-363	2326	2302	2276	2252	2226	2290	2240	220	680	500	1680	5	1	43970124	996	-1.62	0.44	12	0.01	-1398.00	5138.00	4335	20230612	-47.75	2115	20240417	7.09	3535	-35.93	20240201	2115	7.09	20240417	4335	-47.75	20230612	2115	7.09	20240417	1.64	N	115160	500	219 억	2137224	N	N	0	N	N
8	20240531	100830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2285	5	2	0.22	7877280	3456	5.13	2260	2290	2255	2960	1600	2280	2279.31	4.86	-322	2326	2302	2276	2252	2226	2290	2240	220	680	500	1680	5	1	43970124	1005	-1.63	0.44	12	0.01	-1398.00	5138.00	4335	20230612	-47.29	2115	20240417	8.04	3535	-35.36	20240201	2115	8.04	20240417	4335	-47.29	20230612	2115	8.04	20240417	1.64	N	115160	500	219 억	2137224	N	N	0	N	N
9	20240531	090829	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2280	0	3	0.00	2274480	1002	1.49	2260	2280	2260	2960	1600	2280	2269.94	4.86	222	2326	2302	2276	2252	2226	2290	2240	220	680	500	1680	5	1	43970124	1003	-1.63	0.44	12	0.00	-1398.00	5138.00	4335	20230612	-47.40	2115	20240417	7.80	3535	-35.50	20240201	2115	7.80	20240417	4335	-47.40	20230612	2115	7.80	20240417	1.64	N	115160	500	219 억	2137224	N	N	0	N	N
10	20240530	160825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2280	-10	5	-0.44	152667140	67380	135.79	2295	2300	2250	2975	1605	2290	2265.76	4.91	-19653	2360	2325	2300	2265	2240	2312	2252	220	685	500	1690	5	1	43970124	1003	-1.63	0.44	12	0.15	-1398.00	5138.00	4385	20230523	-48.00	2115	20240417	7.80	3535	-35.50	20240201	2115	7.80	20240417	4335	-47.40	20230612	2115	7.80	20240417	1.66	N	115160	500	219 억	2156877	N	N	0	N	N
11	20240530	150826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2270	-20	5	-0.87	139545380	61589	124.12	2295	2300	2250	2975	1605	2290	2265.75	4.91	-19345	2360	2325	2300	2265	2240	2312	2252	220	685	500	1690	5	1	43970124	998	-1.62	0.44	12	0.14	-1398.00	5138.00	4385	20230523	-48.23	2115	20240417	7.33	3535	-35.79	20240201	2115	7.33	20240417	4335	-47.64	20230612	2115	7.33	20240417	1.66	N	115160	500	219 억	2156877	N	N	0	N	N
12	20240530	140825	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2275	-15	5	-0.66	123381030	54478	109.79	2295	2300	2250	2975	1605	2290	2264.79	4.91	-19633	2360	2325	2300	2265	2240	2312	2252	220	685	500	1690	5	1	43970124	1000	-1.63	0.44	12	0.12	-1398.00	5138.00	4385	20230523	-48.12	2115	20240417	7.57	3535	-35.64	20240201	2115	7.57	20240417	4335	-47.52	20230612	2115	7.57	20240417	1.66	N	115160	500	219 억	2156877	N	N	0	N	N
13	20240530	130826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2270	-20	5	-0.87	82191555	36318	73.19	2295	2300	2250	2975	1605	2290	2263.11	4.91	-17743	2360	2325	2300	2265	2240	2312	2252	220	685	500	1690	5	1	43970124	998	-1.62	0.44	12	0.08	-1398.00	5138.00	4385	20230523	-48.23	2115	20240417	7.33	3535	-35.79	20240201	2115	7.33	20240417	4335	-47.64	20230612	2115	7.33	20240417	1.66	N	115160	500	219 억	2156877	N	N	0	N	N
14	20240530	120824	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2270	-20	5	-0.87	73915785	32662	65.82	2295	2300	2250	2975	1605	2290	2263.05	4.91	-15258	2360	2325	2300	2265	2240	2312	2252	220	685	500	1690	5	1	43970124	998	-1.62	0.44	12	0.07	-1398.00	5138.00	4385	20230523	-48.23	2115	20240417	7.33	3535	-35.79	20240201	2115	7.33	20240417	4335	-47.64	20230612	2115	7.33	20240417	1.66	N	115160	500	219 억	2156877	N	N	0	N	N
15	20240530	110826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2285	-5	5	-0.22	70434145	31128	62.73	2295	2300	2250	2975	1605	2290	2262.73	4.91	-14700	2360	2325	2300	2265	2240	2312	2252	220	685	500	1690	5	1	43970124	1005	-1.63	0.44	12	0.07	-1398.00	5138.00	4385	20230523	-47.89	2115	20240417	8.04	3535	-35.36	20240201	2115	8.04	20240417	4335	-47.29	20230612	2115	8.04	20240417	1.66	N	115160	500	219 억	2156877	N	N	0	N	N
16	20240530	100826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2265	-25	5	-1.09	44077910	19447	39.19	2295	2300	2250	2975	1605	2290	2266.57	4.91	-14416	2360	2325	2300	2265	2240	2312	2252	220	685	500	1690	5	1	43970124	996	-1.62	0.44	12	0.04	-1398.00	5138.00	4385	20230523	-48.35	2115	20240417	7.09	3535	-35.93	20240201	2115	7.09	20240417	4335	-47.75	20230612	2115	7.09	20240417	1.66	N	115160	500	219 억	2156877	N	N	0	N	N
17	20240530	090826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2270	-20	5	-0.87	7466455	3272	6.59	2295	2295	2265	2975	1605	2290	2281.92	4.91	-1833	2360	2325	2300	2265	2240	2312	2252	220	685	500	1690	5	1	43970124	998	-1.62	0.44	12	0.01	-1398.00	5138.00	4385	20230523	-48.23	2115	20240417	7.33	3535	-35.79	20240201	2115	7.33	20240417	4335	-47.64	20230612	2115	7.33	20240417	1.66	N	115160	500	219 억	2156877	N	N	0	N	N
18	20240529	160818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2290	-5	5	-0.22	113515530	49569	47.48	2295	2335	2275	2980	1610	2295	2290.05	4.94	-13603	2381	2337	2276	2232	2171	2360	2255	220	685	500	1690	5	1	43970124	1007	-1.64	0.45	12	0.11	-1398.00	5138.00	4385	20230523	-47.78	2115	20240417	8.27	3535	-35.22	20240201	2115	8.27	20240417	4335	-47.17	20230612	2115	8.27	20240417	1.65	N	115160	500	219 억	2170386	N	N	0	N	N
19	20240529	150817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2290	-5	5	-0.22	103632650	45240	43.34	2295	2335	2275	2980	1610	2295	2290.73	4.94	-11962	2381	2337	2276	2232	2171	2360	2255	220	685	500	1690	5	1	43970124	1007	-1.64	0.45	12	0.10	-1398.00	5138.00	4385	20230523	-47.78	2115	20240417	8.27	3535	-35.22	20240201	2115	8.27	20240417	4335	-47.17	20230612	2115	8.27	20240417	1.65	N	115160	500	219 억	2170386	N	N	0	N	N
20	20240529	140818	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2295	0	3	0.00	97553055	42577	40.79	2295	2335	2275	2980	1610	2295	2291.21	4.94	-11275	2381	2337	2276	2232	2171	2360	2255	220	685	500	1690	5	1	43970124	1009	-1.64	0.45	12	0.10	-1398.00	5138.00	4385	20230523	-47.66	2115	20240417	8.51	3535	-35.08	20240201	2115	8.51	20240417	4335	-47.06	20230612	2115	8.51	20240417	1.65	N	115160	500	219 억	2170386	N	N	0	N	N
21	20240529	130821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2285	-10	5	-0.44	90980410	39698	38.03	2295	2335	2275	2980	1610	2295	2291.81	4.94	-10722	2381	2337	2276	2232	2171	2360	2255	220	685	500	1690	5	1	43970124	1005	-1.63	0.44	12	0.09	-1398.00	5138.00	4385	20230523	-47.89	2115	20240417	8.04	3535	-35.36	20240201	2115	8.04	20240417	4335	-47.29	20230612	2115	8.04	20240417	1.65	N	115160	500	219 억	2170386	N	N	0	N	N
22	20240529	120823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2285	-10	5	-0.44	70509350	30719	29.43	2295	2335	2275	2980	1610	2295	2295.30	4.94	-10941	2381	2337	2276	2232	2171	2360	2255	220	685	500	1690	5	1	43970124	1005	-1.63	0.44	12	0.07	-1398.00	5138.00	4385	20230523	-47.89	2115	20240417	8.04	3535	-35.36	20240201	2115	8.04	20240417	4335	-47.29	20230612	2115	8.04	20240417	1.65	N	115160	500	219 억	2170386	N	N	0	N	N
23	20240529	110821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2285	-10	5	-0.44	55407610	24103	23.09	2295	2335	2280	2980	1610	2295	2298.78	4.94	-10155	2381	2337	2276	2232	2171	2360	2255	220	685	500	1690	5	1	43970124	1005	-1.63	0.44	12	0.05	-1398.00	5138.00	4385	20230523	-47.89	2115	20240417	8.04	3535	-35.36	20240201	2115	8.04	20240417	4335	-47.29	20230612	2115	8.04	20240417	1.65	N	115160	500	219 억	2170386	N	N	0	N	N
24	20240529	100819	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2300	5	2	0.22	30533795	13261	12.70	2295	2335	2280	2980	1610	2295	2302.53	4.94	-5678	2381	2337	2276	2232	2171	2360	2255	220	685	500	1690	5	1	43970124	1011	-1.65	0.45	12	0.03	-1398.00	5138.00	4385	20230523	-47.55	2115	20240417	8.75	3535	-34.94	20240201	2115	8.75	20240417	4335	-46.94	20230612	2115	8.75	20240417	1.65	N	115160	500	219 억	2170386	N	N	0	N	N
25	20240529	090815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	25	2	1.09	5358950	2316	2.22	2295	2335	2290	2980	1610	2295	2313.88	4.94	-727	2381	2337	2276	2232	2171	2360	2255	220	685	500	1690	5	1	43970124	1020	-1.66	0.45	12	0.01	-1398.00	5138.00	4385	20230523	-47.09	2115	20240417	9.69	3535	-34.37	20240201	2115	9.69	20240417	4335	-46.48	20230612	2115	9.69	20240417	1.65	N	115160	500	219 억	2170386	N	N	0	N	N
26	20240528	160813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2295	15	2	0.66	237136800	104389	119.51	2215	2320	2215	2960	1600	2280	2271.66	4.93	2523	2333	2306	2273	2246	2213	2290	2230	220	680	500	1680	5	1	43970124	1009	-1.64	0.45	12	0.24	-1398.00	5138.00	4385	20230523	-47.66	2115	20240417	8.51	3535	-35.08	20240201	2115	8.51	20240417	4335	-47.06	20230612	2115	8.51	20240417	1.66	N	115160	500	219 억	2167914	N	N	0	N	N
27	20240528	150816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2285	5	2	0.22	231270735	101833	116.58	2215	2320	2215	2960	1600	2280	2271.08	4.93	2176	2333	2306	2273	2246	2213	2290	2230	220	680	500	1680	5	1	43970124	1005	-1.63	0.44	12	0.23	-1398.00	5138.00	4385	20230523	-47.89	2115	20240417	8.04	3535	-35.36	20240201	2115	8.04	20240417	4335	-47.29	20230612	2115	8.04	20240417	1.66	N	115160	500	219 억	2167914	N	N	0	N	N
28	20240528	140817	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2290	10	2	0.44	216875550	95528	109.36	2215	2320	2215	2960	1600	2280	2270.28	4.93	260	2333	2306	2273	2246	2213	2290	2230	220	680	500	1680	5	1	43970124	1007	-1.64	0.45	12	0.22	-1398.00	5138.00	4385	20230523	-47.78	2115	20240417	8.27	3535	-35.22	20240201	2115	8.27	20240417	4335	-47.17	20230612	2115	8.27	20240417	1.66	N	115160	500	219 억	2167914	N	N	0	N	N
29	20240528	130813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2295	15	2	0.66	212379710	93562	107.11	2215	2320	2215	2960	1600	2280	2269.94	4.93	269	2333	2306	2273	2246	2213	2290	2230	220	680	500	1680	5	1	43970124	1009	-1.64	0.45	12	0.21	-1398.00	5138.00	4385	20230523	-47.66	2115	20240417	8.51	3535	-35.08	20240201	2115	8.51	20240417	4335	-47.06	20230612	2115	8.51	20240417	1.66	N	115160	500	219 억	2167914	N	N	0	N	N
30	20240528	120814	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2305	25	2	1.10	205178430	90426	103.52	2215	2320	2215	2960	1600	2280	2269.02	4.93	232	2333	2306	2273	2246	2213	2290	2230	220	680	500	1680	5	1	43970124	1014	-1.65	0.45	12	0.21	-1398.00	5138.00	4385	20230523	-47.43	2115	20240417	8.98	3535	-34.79	20240201	2115	8.98	20240417	4335	-46.83	20230612	2115	8.98	20240417	1.66	N	115160	500	219 억	2167914	N	N	0	N	N
31	20240528	110758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2280	0	3	0.00	166217895	73547	84.20	2215	2300	2215	2960	1600	2280	2260.02	4.93	9009	2333	2306	2273	2246	2213	2290	2230	220	680	500	1680	5	1	43970124	1003	-1.63	0.44	12	0.17	-1398.00	5138.00	4385	20230523	-48.00	2115	20240417	7.80	3535	-35.50	20240201	2115	7.80	20240417	4335	-47.40	20230612	2115	7.80	20240417	1.66	N	115160	500	219 억	2167914	N	N	0	N	N
32	20240528	100815	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2300	20	2	0.88	114723700	50799	58.16	2215	2300	2215	2960	1600	2280	2258.39	4.93	7223	2333	2306	2273	2246	2213	2290	2230	220	680	500	1680	5	1	43970124	1011	-1.65	0.45	12	0.12	-1398.00	5138.00	4385	20230523	-47.55	2115	20240417	8.75	3535	-34.94	20240201	2115	8.75	20240417	4335	-46.94	20230612	2115	8.75	20240417	1.66	N	115160	500	219 억	2167914	N	N	0	N	N
33	20240528	090816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2290	10	2	0.44	63643500	28335	32.44	2215	2290	2215	2960	1600	2280	2246.11	4.93	6000	2333	2306	2273	2246	2213	2290	2230	220	680	500	1680	5	1	43970124	1007	-1.64	0.45	12	0.06	-1398.00	5138.00	4385	20230523	-47.78	2115	20240417	8.27	3535	-35.22	20240201	2115	8.27	20240417	4335	-47.17	20230612	2115	8.27	20240417	1.66	N	115160	500	219 억	2167914	N	N	0	N	N
34	20240527	160804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2280	-10	5	-0.44	196716955	87142	118.73	2295	2300	2240	2975	1605	2290	2257.42	4.96	-12384	2330	2310	2280	2260	2230	2295	2245	220	685	500	1690	5	1	43970124	1003	-1.63	0.44	12	0.20	-1398.00	5138.00	4385	20230523	-48.00	2115	20240417	7.80	3535	-35.50	20240201	2115	7.80	20240417	4335	-47.40	20230612	2115	7.80	20240417	1.66	N	115160	500	219 억	2180460	N	N	0	N	N
35	20240527	150816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2265	-25	5	-1.09	187312880	82999	113.09	2295	2300	2240	2975	1605	2290	2256.81	4.96	-11970	2330	2310	2280	2260	2230	2295	2245	220	685	500	1690	5	1	43970124	996	-1.62	0.44	12	0.19	-1398.00	5138.00	4385	20230523	-48.35	2115	20240417	7.09	3535	-35.93	20240201	2115	7.09	20240417	4335	-47.75	20230612	2115	7.09	20240417	1.66	N	115160	500	219 억	2180460	N	N	0	N	N
36	20240527	140813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2245	-45	5	-1.97	167257590	74073	100.93	2295	2300	2240	2975	1605	2290	2258.01	4.96	-13604	2330	2310	2280	2260	2230	2295	2245	220	685	500	1690	5	1	43970124	987	-1.61	0.44	12	0.17	-1398.00	5138.00	4385	20230523	-48.80	2115	20240417	6.15	3535	-36.49	20240201	2115	6.15	20240417	4335	-48.21	20230612	2115	6.15	20240417	1.66	N	115160	500	219 억	2180460	N	N	0	N	N
37	20240527	130812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2250	-40	5	-1.75	140840550	62304	84.89	2295	2300	2240	2975	1605	2290	2260.54	4.96	-12377	2330	2310	2280	2260	2230	2295	2245	220	685	500	1690	5	1	43970124	989	-1.61	0.44	12	0.14	-1398.00	5138.00	4385	20230523	-48.69	2115	20240417	6.38	3535	-36.35	20240201	2115	6.38	20240417	4335	-48.10	20230612	2115	6.38	20240417	1.66	N	115160	500	219 억	2180460	N	N	0	N	N
38	20240527	120813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2255	-35	5	-1.53	113036825	49937	68.04	2295	2300	2240	2975	1605	2290	2263.59	4.96	-9207	2330	2310	2280	2260	2230	2295	2245	220	685	500	1690	5	1	43970124	992	-1.61	0.44	12	0.11	-1398.00	5138.00	4385	20230523	-48.57	2115	20240417	6.62	3535	-36.21	20240201	2115	6.62	20240417	4335	-47.98	20230612	2115	6.62	20240417	1.66	N	115160	500	219 억	2180460	N	N	0	N	N
39	20240527	110813	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2270	-20	5	-0.87	65672925	28932	39.42	2295	2300	2240	2975	1605	2290	2269.91	4.96	-2486	2330	2310	2280	2260	2230	2295	2245	220	685	500	1690	5	1	43970124	998	-1.62	0.44	12	0.07	-1398.00	5138.00	4385	20230523	-48.23	2115	20240417	7.33	3535	-35.79	20240201	2115	7.33	20240417	4335	-47.64	20230612	2115	7.33	20240417	1.66	N	115160	500	219 억	2180460	N	N	0	N	N
40	20240527	100811	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2270	-20	5	-0.87	54489180	24006	32.71	2295	2300	2240	2975	1605	2290	2269.82	4.96	310	2330	2310	2280	2260	2230	2295	2245	220	685	500	1690	5	1	43970124	998	-1.62	0.44	12	0.05	-1398.00	5138.00	4385	20230523	-48.23	2115	20240417	7.33	3535	-35.79	20240201	2115	7.33	20240417	4335	-47.64	20230612	2115	7.33	20240417	1.66	N	115160	500	219 억	2180460	N	N	0	N	N
41	20240527	090812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2275	-15	5	-0.66	4808160	2119	2.89	2295	2295	2260	2975	1605	2290	2269.07	4.96	-348	2330	2310	2280	2260	2230	2295	2245	220	685	500	1690	5	1	43970124	1000	-1.63	0.44	12	0.00	-1398.00	5138.00	4385	20230523	-48.12	2115	20240417	7.57	3535	-35.64	20240201	2115	7.57	20240417	4335	-47.52	20230612	2115	7.57	20240417	1.66	N	115160	500	219 억	2180460	N	N	0	N	N
42	20240524	160729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2290	-10	5	-0.43	162956170	71901	160.25	2300	2300	2250	2990	1610	2300	2266.40	4.98	-8960	2336	2317	2296	2277	2256	2307	2267	220	690	500	1700	5	1	43970124	1007	-1.64	0.45	12	0.16	-1398.00	5138.00	4385	20230523	-47.78	2115	20240417	8.27	3535	-35.22	20240201	2115	8.27	20240417	4335	-47.17	20230612	2115	8.27	20240417	1.66	N	115160	500	219 억	2188941	N	N	1	N	N
43	20240524	150730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2270	-30	5	-1.30	140573355	62064	138.33	2300	2300	2250	2990	1610	2300	2264.97	4.98	-1724	2336	2317	2296	2277	2256	2307	2267	220	690	500	1700	5	1	43970124	998	-1.62	0.44	12	0.14	-1398.00	5138.00	4385	20230523	-48.23	2115	20240417	7.33	3535	-35.79	20240201	2115	7.33	20240417	4335	-47.64	20230612	2115	7.33	20240417	1.66	N	115160	500	219 억	2188941	N	N	1	N	N
44	20240524	140734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2270	-30	5	-1.30	100390360	44252	98.63	2300	2300	2250	2990	1610	2300	2268.61	4.98	61	2336	2317	2296	2277	2256	2307	2267	220	690	500	1700	5	1	43970124	998	-1.62	0.44	12	0.10	-1398.00	5138.00	4385	20230523	-48.23	2115	20240417	7.33	3535	-35.79	20240201	2115	7.33	20240417	4335	-47.64	20230612	2115	7.33	20240417	1.66	N	115160	500	219 억	2188941	N	N	1	N	N
45	20240524	130730	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2285	-15	5	-0.65	71591505	31515	70.24	2300	2300	2255	2990	1610	2300	2271.66	4.98	205	2336	2317	2296	2277	2256	2307	2267	220	690	500	1700	5	1	43970124	1005	-1.63	0.44	12	0.07	-1398.00	5138.00	4385	20230523	-47.89	2115	20240417	8.04	3535	-35.36	20240201	2115	8.04	20240417	4335	-47.29	20230612	2115	8.04	20240417	1.66	N	115160	500	219 억	2188941	N	N	1	N	N
46	20240524	120732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2290	-10	5	-0.43	53335715	23469	52.31	2300	2300	2255	2990	1610	2300	2272.60	4.98	-1572	2336	2317	2296	2277	2256	2307	2267	220	690	500	1700	5	1	43970124	1007	-1.64	0.45	12	0.05	-1398.00	5138.00	4385	20230523	-47.78	2115	20240417	8.27	3535	-35.22	20240201	2115	8.27	20240417	4335	-47.17	20230612	2115	8.27	20240417	1.66	N	115160	500	219 억	2188941	N	N	1	N	N
47	20240524	110729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2290	-10	5	-0.43	48421545	21317	47.51	2300	2300	2255	2990	1610	2300	2271.50	4.98	-906	2336	2317	2296	2277	2256	2307	2267	220	690	500	1700	5	1	43970124	1007	-1.64	0.45	12	0.05	-1398.00	5138.00	4385	20230523	-47.78	2115	20240417	8.27	3535	-35.22	20240201	2115	8.27	20240417	4335	-47.17	20230612	2115	8.27	20240417	1.66	N	115160	500	219 억	2188941	N	N	1	N	N
48	20240524	100735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2280	-20	5	-0.87	42769180	18841	41.99	2300	2300	2255	2990	1610	2300	2270.01	4.98	-1482	2336	2317	2296	2277	2256	2307	2267	220	690	500	1700	5	1	43970124	1003	-1.63	0.44	12	0.04	-1398.00	5138.00	4385	20230523	-48.00	2115	20240417	7.80	3535	-35.50	20240201	2115	7.80	20240417	4335	-47.40	20230612	2115	7.80	20240417	1.66	N	115160	500	219 억	2188941	N	N	1	N	N
49	20240524	090731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2275	-25	5	-1.09	2836030	1240	2.76	2300	2300	2275	2990	1610	2300	2287.12	4.98	-315	2336	2317	2296	2277	2256	2307	2267	220	690	500	1700	5	1	43970124	1000	-1.63	0.44	12	0.00	-1398.00	5138.00	4385	20230523	-48.12	2115	20240417	7.57	3535	-35.64	20240201	2115	7.57	20240417	4335	-47.52	20230612	2115	7.57	20240417	1.66	N	115160	500	219 억	2188941	N	N	1	N	N
50	20240523	160728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2300	-10	5	-0.43	103030065	44864	61.40	2310	2315	2275	3000	1620	2310	2296.50	4.96	6515	2343	2326	2303	2286	2263	2315	2275	220	690	500	1700	5	1	43970124	1011	-1.65	0.45	12	0.10	-1398.00	5138.00	4385	20230523	-47.55	2115	20240417	8.75	3535	-34.94	20240201	2115	8.75	20240417	4385	-47.55	20230523	2115	8.75	20240417	1.64	N	115160	500	219 억	2181803	N	N	1	N	N
51	20240523	150732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	0	3	0.00	97395655	42415	58.04	2310	2315	2275	3000	1620	2310	2296.25	4.96	6848	2343	2326	2303	2286	2263	2315	2275	220	690	500	1700	5	1	43970124	1016	-1.65	0.45	12	0.10	-1398.00	5138.00	4385	20230523	-47.32	2115	20240417	9.22	3535	-34.65	20240201	2115	9.22	20240417	4385	-47.32	20230523	2115	9.22	20240417	1.64	N	115160	500	219 억	2181803	N	N	0	N	N
52	20240523	140734	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2300	-10	5	-0.43	89599995	39023	53.40	2310	2315	2275	3000	1620	2310	2296.08	4.96	5919	2343	2326	2303	2286	2263	2315	2275	220	690	500	1700	5	1	43970124	1011	-1.65	0.45	12	0.09	-1398.00	5138.00	4385	20230523	-47.55	2115	20240417	8.75	3535	-34.94	20240201	2115	8.75	20240417	4385	-47.55	20230523	2115	8.75	20240417	1.64	N	115160	500	219 억	2181803	N	N	0	N	N
53	20240523	130731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2300	-10	5	-0.43	77363850	33695	46.11	2310	2315	2275	3000	1620	2310	2296.00	4.96	4617	2343	2326	2303	2286	2263	2315	2275	220	690	500	1700	5	1	43970124	1011	-1.65	0.45	12	0.08	-1398.00	5138.00	4385	20230523	-47.55	2115	20240417	8.75	3535	-34.94	20240201	2115	8.75	20240417	4385	-47.55	20230523	2115	8.75	20240417	1.64	N	115160	500	219 억	2181803	N	N	0	N	N
54	20240523	120728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2305	-5	5	-0.22	63450140	27623	37.80	2310	2315	2275	3000	1620	2310	2297.00	4.96	1657	2343	2326	2303	2286	2263	2315	2275	220	690	500	1700	5	1	43970124	1014	-1.65	0.45	12	0.06	-1398.00	5138.00	4385	20230523	-47.43	2115	20240417	8.98	3535	-34.79	20240201	2115	8.98	20240417	4385	-47.43	20230523	2115	8.98	20240417	1.64	N	115160	500	219 억	2181803	N	N	0	N	N
55	20240523	110727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	5	2	0.22	54197640	23595	32.29	2310	2315	2275	3000	1620	2310	2297.00	4.96	481	2343	2326	2303	2286	2263	2315	2275	220	690	500	1700	5	1	43970124	1018	-1.66	0.45	12	0.05	-1398.00	5138.00	4385	20230523	-47.21	2115	20240417	9.46	3535	-34.51	20240201	2115	9.46	20240417	4385	-47.21	20230523	2115	9.46	20240417	1.64	N	115160	500	219 억	2181803	N	N	0	N	N
56	20240523	100729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	0	3	0.00	47688445	20778	28.43	2310	2315	2275	3000	1620	2310	2295.14	4.96	182	2343	2326	2303	2286	2263	2315	2275	220	690	500	1700	5	1	43970124	1016	-1.65	0.45	12	0.05	-1398.00	5138.00	4385	20230523	-47.32	2115	20240417	9.22	3535	-34.65	20240201	2115	9.22	20240417	4385	-47.32	20230523	2115	9.22	20240417	1.64	N	115160	500	219 억	2181803	N	N	0	N	N
57	20240523	090732	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2300	-10	5	-0.43	4014690	1756	2.40	2310	2310	2275	3000	1620	2310	2286.27	4.96	-883	2343	2326	2303	2286	2263	2315	2275	220	690	500	1700	5	1	43970124	1011	-1.65	0.45	12	0.00	-1398.00	5138.00	4385	20230523	-47.55	2115	20240417	8.75	3535	-34.94	20240201	2115	8.75	20240417	4385	-47.55	20230523	2115	8.75	20240417	1.64	N	115160	500	219 억	2181803	N	N	0	N	N
58	20240522	160722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	-10	5	-0.43	166836940	72638	140.12	2320	2320	2280	3015	1625	2320	2296.82	4.94	9629	2373	2346	2318	2291	2263	2332	2277	220	695	500	1710	5	1	43970124	1016	-1.65	0.45	12	0.17	-1398.00	5138.00	4385	20230523	-47.32	2115	20240417	9.22	3535	-34.65	20240201	2115	9.22	20240417	4385	-47.32	20230523	2115	9.22	20240417	1.65	N	115160	500	219 억	2170426	N	N	0	N	N
59	20240522	150728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2280	-40	5	-1.72	156920085	68316	131.79	2320	2320	2280	3015	1625	2320	2296.97	4.94	10396	2373	2346	2318	2291	2263	2332	2277	220	695	500	1710	5	1	43970124	1003	-1.63	0.44	12	0.16	-1398.00	5138.00	4385	20230523	-48.00	2115	20240417	7.80	3535	-35.50	20240201	2115	7.80	20240417	4385	-48.00	20230523	2115	7.80	20240417	1.65	N	115160	500	219 억	2170426	N	N	0	N	N
60	20240522	140729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	-10	5	-0.43	121250015	52725	101.71	2320	2320	2285	3015	1625	2320	2299.67	4.94	10809	2373	2346	2318	2291	2263	2332	2277	220	695	500	1710	5	1	43970124	1016	-1.65	0.45	12	0.12	-1398.00	5138.00	4385	20230523	-47.32	2115	20240417	9.22	3535	-34.65	20240201	2115	9.22	20240417	4385	-47.32	20230523	2115	9.22	20240417	1.65	N	115160	500	219 억	2170426	N	N	0	N	N
61	20240522	130724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	-10	5	-0.43	112781490	49043	94.61	2320	2320	2285	3015	1625	2320	2299.65	4.94	9864	2373	2346	2318	2291	2263	2332	2277	220	695	500	1710	5	1	43970124	1016	-1.65	0.45	12	0.11	-1398.00	5138.00	4385	20230523	-47.32	2115	20240417	9.22	3535	-34.65	20240201	2115	9.22	20240417	4385	-47.32	20230523	2115	9.22	20240417	1.65	N	115160	500	219 억	2170426	N	N	0	N	N
62	20240522	120816	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2300	-20	5	-0.86	101998495	44362	85.58	2320	2320	2285	3015	1625	2320	2299.23	4.94	10782	2373	2346	2318	2291	2263	2332	2277	220	695	500	1710	5	1	43970124	1011	-1.65	0.45	12	0.10	-1398.00	5138.00	4385	20230523	-47.55	2115	20240417	8.75	3535	-34.94	20240201	2115	8.75	20240417	4385	-47.55	20230523	2115	8.75	20240417	1.65	N	115160	500	219 억	2170426	N	N	0	N	N
63	20240522	110728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	-10	5	-0.43	96367580	41912	80.85	2320	2320	2285	3015	1625	2320	2299.28	4.94	10782	2373	2346	2318	2291	2263	2332	2277	220	695	500	1710	5	1	43970124	1016	-1.65	0.45	12	0.10	-1398.00	5138.00	4385	20230523	-47.32	2115	20240417	9.22	3535	-34.65	20240201	2115	9.22	20240417	4385	-47.32	20230523	2115	9.22	20240417	1.65	N	115160	500	219 억	2170426	N	N	0	N	N
64	20240522	100727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	-10	5	-0.43	84478965	36747	70.89	2320	2320	2285	3015	1625	2320	2298.94	4.94	10189	2373	2346	2318	2291	2263	2332	2277	220	695	500	1710	5	1	43970124	1016	-1.65	0.45	12	0.08	-1398.00	5138.00	4385	20230523	-47.32	2115	20240417	9.22	3535	-34.65	20240201	2115	9.22	20240417	4385	-47.32	20230523	2115	9.22	20240417	1.65	N	115160	500	219 억	2170426	N	N	0	N	N
65	20240522	090728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	-10	5	-0.43	3561335	1541	2.97	2320	2320	2305	3015	1625	2320	2311.05	4.94	-1340	2373	2346	2318	2291	2263	2332	2277	220	695	500	1710	5	1	43970124	1016	-1.65	0.45	12	0.00	-1398.00	5138.00	4385	20230523	-47.32	2115	20240417	9.22	3535	-34.65	20240201	2115	9.22	20240417	4385	-47.32	20230523	2115	9.22	20240417	1.65	N	115160	500	219 억	2170426	N	N	0	N	N
66	20240521	160719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	5	2	0.22	119404170	51815	89.27	2345	2345	2290	3005	1625	2315	2304.43	4.96	-13425	2405	2360	2335	2290	2265	2347	2277	220	690	500	1710	5	1	43970124	1020	-1.66	0.45	12	0.12	-1398.00	5138.00	4385	20230523	-47.09	2115	20240417	9.69	3535	-34.37	20240201	2115	9.69	20240417	4385	-47.09	20230523	2115	9.69	20240417	1.63	N	115160	500	219 억	2183053	N	N	0	N	N
67	20240521	150725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2305	-10	5	-0.43	114592215	49736	85.69	2345	2345	2290	3005	1625	2315	2304.01	4.96	-13065	2405	2360	2335	2290	2265	2347	2277	220	690	500	1710	5	1	43970124	1014	-1.65	0.45	12	0.11	-1398.00	5138.00	4385	20230523	-47.43	2115	20240417	8.98	3535	-34.79	20240201	2115	8.98	20240417	4385	-47.43	20230523	2115	8.98	20240417	1.63	N	115160	500	219 억	2183053	N	N	0	N	N
68	20240521	140723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	0	3	0.00	84614465	36720	63.26	2345	2345	2290	3005	1625	2315	2304.32	4.96	-13065	2405	2360	2335	2290	2265	2347	2277	220	690	500	1710	5	1	43970124	1018	-1.66	0.45	12	0.08	-1398.00	5138.00	4385	20230523	-47.21	2115	20240417	9.46	3535	-34.51	20240201	2115	9.46	20240417	4385	-47.21	20230523	2115	9.46	20240417	1.63	N	115160	500	219 억	2183053	N	N	0	N	N
69	20240521	130724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2305	-10	5	-0.43	84577440	36704	63.24	2345	2345	2290	3005	1625	2315	2304.31	4.96	-13063	2405	2360	2335	2290	2265	2347	2277	220	690	500	1710	5	1	43970124	1014	-1.65	0.45	12	0.08	-1398.00	5138.00	4385	20230523	-47.43	2115	20240417	8.98	3535	-34.79	20240201	2115	8.98	20240417	4385	-47.43	20230523	2115	8.98	20240417	1.63	N	115160	500	219 억	2183053	N	N	0	N	N
70	20240521	120724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	-5	5	-0.22	72963195	31673	54.57	2345	2345	2290	3005	1625	2315	2303.64	4.96	-13462	2405	2360	2335	2290	2265	2347	2277	220	690	500	1710	5	1	43970124	1016	-1.65	0.45	12	0.07	-1398.00	5138.00	4385	20230523	-47.32	2115	20240417	9.22	3535	-34.65	20240201	2115	9.22	20240417	4385	-47.32	20230523	2115	9.22	20240417	1.63	N	115160	500	219 억	2183053	N	N	0	N	N
71	20240521	110724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2305	-10	5	-0.43	43079600	18677	32.18	2345	2345	2290	3005	1625	2315	2306.56	4.96	-6236	2405	2360	2335	2290	2265	2347	2277	220	690	500	1710	5	1	43970124	1014	-1.65	0.45	12	0.04	-1398.00	5138.00	4385	20230523	-47.43	2115	20240417	8.98	3535	-34.79	20240201	2115	8.98	20240417	4385	-47.43	20230523	2115	8.98	20240417	1.63	N	115160	500	219 억	2183053	N	N	0	N	N
72	20240521	100723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	0	3	0.00	27374810	11844	20.41	2345	2345	2290	3005	1625	2315	2311.28	4.96	-5121	2405	2360	2335	2290	2265	2347	2277	220	690	500	1710	5	1	43970124	1018	-1.66	0.45	12	0.03	-1398.00	5138.00	4385	20230523	-47.21	2115	20240417	9.46	3535	-34.51	20240201	2115	9.46	20240417	4385	-47.21	20230523	2115	9.46	20240417	1.63	N	115160	500	219 억	2183053	N	N	0	N	N
73	20240521	090720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2295	-20	5	-0.86	8611380	3733	6.43	2345	2345	2295	3005	1625	2315	2306.83	4.96	-1217	2405	2360	2335	2290	2265	2347	2277	220	690	500	1710	5	1	43970124	1009	-1.64	0.45	12	0.01	-1398.00	5138.00	4385	20230523	-47.66	2115	20240417	8.51	3535	-35.08	20240201	2115	8.51	20240417	4385	-47.66	20230523	2115	8.51	20240417	1.63	N	115160	500	219 억	2183053	N	N	0	N	N
74	20240517	160724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	-50	5	-2.07	160125275	67864	79.46	2420	2420	2335	3130	1690	2410	2359.50	4.92	-8726	2453	2431	2388	2366	2323	2442	2377	220	720	500	1780	5	1	43970124	1038	-1.69	0.46	12	0.15	-1398.00	5138.00	4385	20230523	-46.18	2115	20240417	11.58	3535	-33.24	20240201	2115	11.58	20240417	4385	-46.18	20230523	2115	11.58	20240417	1.63	N	115160	500	219 억	2162055	N	N	1	N	N
75	20240517	150727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	-50	5	-2.07	147513645	62518	73.20	2420	2420	2335	3130	1690	2410	2359.54	4.92	-6022	2453	2431	2388	2366	2323	2442	2377	220	720	500	1780	5	1	43970124	1038	-1.69	0.46	12	0.14	-1398.00	5138.00	4385	20230523	-46.18	2115	20240417	11.58	3535	-33.24	20240201	2115	11.58	20240417	4385	-46.18	20230523	2115	11.58	20240417	1.63	N	115160	500	219 억	2162055	N	N	1	N	N
76	20240517	140720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	-50	5	-2.07	144778685	61357	71.84	2420	2420	2335	3130	1690	2410	2359.61	4.92	-5190	2453	2431	2388	2366	2323	2442	2377	220	720	500	1780	5	1	43970124	1038	-1.69	0.46	12	0.14	-1398.00	5138.00	4385	20230523	-46.18	2115	20240417	11.58	3535	-33.24	20240201	2115	11.58	20240417	4385	-46.18	20230523	2115	11.58	20240417	1.63	N	115160	500	219 억	2162055	N	N	1	N	N
77	20240517	130715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2365	-45	5	-1.87	126046860	53377	62.50	2420	2420	2345	3130	1690	2410	2361.45	4.92	-4399	2453	2431	2388	2366	2323	2442	2377	220	720	500	1780	5	1	43970124	1040	-1.69	0.46	12	0.12	-1398.00	5138.00	4385	20230523	-46.07	2115	20240417	11.82	3535	-33.10	20240201	2115	11.82	20240417	4385	-46.07	20230523	2115	11.82	20240417	1.63	N	115160	500	219 억	2162055	N	N	1	N	N
78	20240517	120715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	-40	5	-1.66	56371560	23754	27.81	2420	2420	2350	3130	1690	2410	2373.14	4.92	-7577	2453	2431	2388	2366	2323	2442	2377	220	720	500	1780	5	1	43970124	1042	-1.70	0.46	12	0.05	-1398.00	5138.00	4385	20230523	-45.95	2115	20240417	12.06	3535	-32.96	20240201	2115	12.06	20240417	4385	-45.95	20230523	2115	12.06	20240417	1.63	N	115160	500	219 억	2162055	N	N	1	N	N
79	20240517	110716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	-40	5	-1.66	49302240	20764	24.31	2420	2420	2350	3130	1690	2410	2374.41	4.92	-7368	2453	2431	2388	2366	2323	2442	2377	220	720	500	1780	5	1	43970124	1042	-1.70	0.46	12	0.05	-1398.00	5138.00	4385	20230523	-45.95	2115	20240417	12.06	3535	-32.96	20240201	2115	12.06	20240417	4385	-45.95	20230523	2115	12.06	20240417	1.63	N	115160	500	219 억	2162055	N	N	1	N	N
80	20240517	100712	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	-35	5	-1.45	42585620	17931	21.00	2420	2420	2350	3130	1690	2410	2374.97	4.92	-5329	2453	2431	2388	2366	2323	2442	2377	220	720	500	1780	5	1	43970124	1044	-1.70	0.46	12	0.04	-1398.00	5138.00	4385	20230523	-45.84	2115	20240417	12.29	3535	-32.81	20240201	2115	12.29	20240417	4385	-45.84	20230523	2115	12.29	20240417	1.63	N	115160	500	219 억	2162055	N	N	1	N	N
81	20240517	090717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-10	5	-0.41	5477635	2284	2.67	2420	2420	2385	3130	1690	2410	2398.26	4.92	-917	2453	2431	2388	2366	2323	2442	2377	220	720	500	1780	5	1	43970124	1055	-1.72	0.47	12	0.01	-1398.00	5138.00	4385	20230523	-45.27	2115	20240417	13.48	3535	-32.11	20240201	2115	13.48	20240417	4385	-45.27	20230523	2115	13.48	20240417	1.63	N	115160	500	219 억	2162055	N	N	1	N	N
82	20240516	160711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	60	2	2.55	192453420	80828	170.19	2350	2410	2345	3055	1645	2350	2380.60	4.94	-9275	2393	2371	2343	2321	2293	2382	2332	220	705	500	1730	5	1	43970124	1060	-1.72	0.47	12	0.18	-1398.00	5138.00	4385	20230523	-45.04	2115	20240417	13.95	3535	-31.82	20240201	2115	13.95	20240417	4385	-45.04	20230523	2115	13.95	20240417	1.63	N	115160	500	219 억	2170506	N	N	1	N	N
83	20240516	150709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	55	2	2.34	151114475	63631	133.98	2350	2405	2345	3055	1645	2350	2374.86	4.94	-4685	2393	2371	2343	2321	2293	2382	2332	220	705	500	1730	5	1	43970124	1057	-1.72	0.47	12	0.14	-1398.00	5138.00	4385	20230523	-45.15	2115	20240417	13.71	3535	-31.97	20240201	2115	13.71	20240417	4385	-45.15	20230523	2115	13.71	20240417	1.63	N	115160	500	219 억	2170506	N	N	0	N	N
84	20240516	140715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	40	2	1.70	128925255	54367	114.48	2350	2400	2345	3055	1645	2350	2371.39	4.94	-4724	2393	2371	2343	2321	2293	2382	2332	220	705	500	1730	5	1	43970124	1051	-1.71	0.47	12	0.12	-1398.00	5138.00	4385	20230523	-45.50	2115	20240417	13.00	3535	-32.39	20240201	2115	13.00	20240417	4385	-45.50	20230523	2115	13.00	20240417	1.63	N	115160	500	219 억	2170506	N	N	0	N	N
85	20240516	130710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2365	15	2	0.64	88788670	37482	78.92	2350	2385	2345	3055	1645	2350	2368.83	4.94	-4442	2393	2371	2343	2321	2293	2382	2332	220	705	500	1730	5	1	43970124	1040	-1.69	0.46	12	0.09	-1398.00	5138.00	4385	20230523	-46.07	2115	20240417	11.82	3535	-33.10	20240201	2115	11.82	20240417	4385	-46.07	20230523	2115	11.82	20240417	1.63	N	115160	500	219 억	2170506	N	N	0	N	N
86	20240516	120708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	30	2	1.28	78873930	33301	70.12	2350	2385	2345	3055	1645	2350	2368.52	4.94	-1765	2393	2371	2343	2321	2293	2382	2332	220	705	500	1730	5	1	43970124	1046	-1.70	0.46	12	0.08	-1398.00	5138.00	4385	20230523	-45.72	2115	20240417	12.53	3535	-32.67	20240201	2115	12.53	20240417	4385	-45.72	20230523	2115	12.53	20240417	1.63	N	115160	500	219 억	2170506	N	N	0	N	N
87	20240516	110707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2365	15	2	0.64	71147955	30051	63.28	2350	2385	2345	3055	1645	2350	2367.57	4.94	-1755	2393	2371	2343	2321	2293	2382	2332	220	705	500	1730	5	1	43970124	1040	-1.69	0.46	12	0.07	-1398.00	5138.00	4385	20230523	-46.07	2115	20240417	11.82	3535	-33.10	20240201	2115	11.82	20240417	4385	-46.07	20230523	2115	11.82	20240417	1.63	N	115160	500	219 억	2170506	N	N	0	N	N
88	20240516	100709	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	35	2	1.49	45334610	19167	40.36	2350	2385	2345	3055	1645	2350	2365.24	4.94	-30	2393	2371	2343	2321	2293	2382	2332	220	705	500	1730	5	1	43970124	1049	-1.71	0.46	12	0.04	-1398.00	5138.00	4385	20230523	-45.61	2115	20240417	12.77	3535	-32.53	20240201	2115	12.77	20240417	4385	-45.61	20230523	2115	12.77	20240417	1.63	N	115160	500	219 억	2170506	N	N	0	N	N
89	20240516	090710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	10	2	0.43	6073130	2580	5.43	2350	2365	2345	3055	1645	2350	2353.93	4.94	49	2393	2371	2343	2321	2293	2382	2332	220	705	500	1730	5	1	43970124	1038	-1.69	0.46	12	0.01	-1398.00	5138.00	4385	20230523	-46.18	2115	20240417	11.58	3535	-33.24	20240201	2115	11.58	20240417	4385	-46.18	20230523	2115	11.58	20240417	1.63	N	115160	500	219 억	2170506	N	N	0	N	N
90	20240514	160717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	20	2	0.86	110571155	47112	42.53	2330	2365	2315	3025	1635	2330	2346.95	4.90	17063	2406	2367	2331	2292	2256	2350	2275	220	695	500	1720	5	1	43970124	1033	-1.68	0.46	12	0.11	-1398.00	5138.00	4385	20230523	-46.41	2115	20240417	11.11	3535	-33.52	20240201	2115	11.11	20240417	4385	-46.41	20230523	2115	11.11	20240417	1.64	N	115160	500	219 억	2153411	N	N	0	N	N
91	20240514	150720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	20	2	0.86	101700470	43337	39.12	2330	2365	2315	3025	1635	2330	2346.74	4.90	16925	2406	2367	2331	2292	2256	2350	2275	220	695	500	1720	5	1	43970124	1033	-1.68	0.46	12	0.10	-1398.00	5138.00	4385	20230523	-46.41	2115	20240417	11.11	3535	-33.52	20240201	2115	11.11	20240417	4385	-46.41	20230523	2115	11.11	20240417	1.64	N	115160	500	219 억	2153411	N	N	0	N	N
92	20240514	140718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	30	2	1.29	90314070	38493	34.75	2330	2365	2315	3025	1635	2330	2346.25	4.90	14829	2406	2367	2331	2292	2256	2350	2275	220	695	500	1720	5	1	43970124	1038	-1.69	0.46	12	0.09	-1398.00	5138.00	4385	20230523	-46.18	2115	20240417	11.58	3535	-33.24	20240201	2115	11.58	20240417	4385	-46.18	20230523	2115	11.58	20240417	1.64	N	115160	500	219 억	2153411	N	N	0	N	N
93	20240514	130720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	30	2	1.29	72411685	30890	27.89	2330	2360	2315	3025	1635	2330	2344.18	4.90	11491	2406	2367	2331	2292	2256	2350	2275	220	695	500	1720	5	1	43970124	1038	-1.69	0.46	12	0.07	-1398.00	5138.00	4385	20230523	-46.18	2115	20240417	11.58	3535	-33.24	20240201	2115	11.58	20240417	4385	-46.18	20230523	2115	11.58	20240417	1.64	N	115160	500	219 억	2153411	N	N	0	N	N
94	20240514	120717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	20	2	0.86	62137930	26519	23.94	2330	2360	2315	3025	1635	2330	2343.15	4.90	8345	2406	2367	2331	2292	2256	2350	2275	220	695	500	1720	5	1	43970124	1033	-1.68	0.46	12	0.06	-1398.00	5138.00	4385	20230523	-46.41	2115	20240417	11.11	3535	-33.52	20240201	2115	11.11	20240417	4385	-46.41	20230523	2115	11.11	20240417	1.64	N	115160	500	219 억	2153411	N	N	0	N	N
95	20240514	110717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	15	2	0.64	48668230	20769	18.75	2330	2360	2315	3025	1635	2330	2343.31	4.90	7677	2406	2367	2331	2292	2256	2350	2275	220	695	500	1720	5	1	43970124	1031	-1.68	0.46	12	0.05	-1398.00	5138.00	4385	20230523	-46.52	2115	20240417	10.87	3535	-33.66	20240201	2115	10.87	20240417	4385	-46.52	20230523	2115	10.87	20240417	1.64	N	115160	500	219 억	2153411	N	N	0	N	N
96	20240514	100715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	20	2	0.86	32361200	13836	12.49	2330	2350	2315	3025	1635	2330	2338.91	4.90	7679	2406	2367	2331	2292	2256	2350	2275	220	695	500	1720	5	1	43970124	1033	-1.68	0.46	12	0.03	-1398.00	5138.00	4385	20230523	-46.41	2115	20240417	11.11	3535	-33.52	20240201	2115	11.11	20240417	4385	-46.41	20230523	2115	11.11	20240417	1.64	N	115160	500	219 억	2153411	N	N	0	N	N
97	20240514	090717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2330	0	3	0.00	4515685	1932	1.74	2330	2340	2325	3025	1635	2330	2337.31	4.90	1324	2406	2367	2331	2292	2256	2350	2275	220	695	500	1720	5	1	43970124	1025	-1.67	0.45	12	0.00	-1398.00	5138.00	4385	20230523	-46.86	2115	20240417	10.17	3535	-34.09	20240201	2115	10.17	20240417	4385	-46.86	20230523	2115	10.17	20240417	1.64	N	115160	500	219 억	2153411	N	N	0	N	N
98	20240513	160716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2330	-25	5	-1.06	255422620	110317	105.62	2340	2370	2295	3060	1650	2355	2315.21	4.87	7180	2418	2386	2363	2331	2308	2375	2320	220	705	500	1740	5	1	43970124	1025	-1.67	0.45	12	0.25	-1398.00	5138.00	4385	20230523	-46.86	2115	20240417	10.17	3535	-34.09	20240201	2115	10.17	20240417	4385	-46.86	20230523	2115	10.17	20240417	1.65	N	115160	500	219 억	2142777	N	N	0	N	N
99	20240513	150718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	-35	5	-1.49	250433085	108173	103.57	2340	2370	2295	3060	1650	2355	2314.97	4.87	7896	2418	2386	2363	2331	2308	2375	2320	220	705	500	1740	5	1	43970124	1020	-1.66	0.45	12	0.25	-1398.00	5138.00	4385	20230523	-47.09	2115	20240417	9.69	3535	-34.37	20240201	2115	9.69	20240417	4385	-47.09	20230523	2115	9.69	20240417	1.65	N	115160	500	219 억	2142777	N	N	0	N	N
100	20240513	140717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	-40	5	-1.70	229268165	99021	94.81	2340	2370	2295	3060	1650	2355	2315.19	4.87	7302	2418	2386	2363	2331	2308	2375	2320	220	705	500	1740	5	1	43970124	1018	-1.66	0.45	12	0.23	-1398.00	5138.00	4385	20230523	-47.21	2115	20240417	9.46	3535	-34.51	20240201	2115	9.46	20240417	4385	-47.21	20230523	2115	9.46	20240417	1.65	N	115160	500	219 억	2142777	N	N	0	N	N
101	20240513	130711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	-35	5	-1.49	208354130	89965	86.13	2340	2370	2295	3060	1650	2355	2315.77	4.87	6544	2418	2386	2363	2331	2308	2375	2320	220	705	500	1740	5	1	43970124	1020	-1.66	0.45	12	0.20	-1398.00	5138.00	4385	20230523	-47.09	2115	20240417	9.69	3535	-34.37	20240201	2115	9.69	20240417	4385	-47.09	20230523	2115	9.69	20240417	1.65	N	115160	500	219 억	2142777	N	N	0	N	N
102	20240513	120716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	-40	5	-1.70	187985075	81171	77.72	2340	2370	2295	3060	1650	2355	2315.72	4.87	6544	2418	2386	2363	2331	2308	2375	2320	220	705	500	1740	5	1	43970124	1018	-1.66	0.45	12	0.18	-1398.00	5138.00	4385	20230523	-47.21	2115	20240417	9.46	3535	-34.51	20240201	2115	9.46	20240417	4385	-47.21	20230523	2115	9.46	20240417	1.65	N	115160	500	219 억	2142777	N	N	0	N	N
103	20240513	110715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	-45	5	-1.91	164974575	71202	68.17	2340	2370	2295	3060	1650	2355	2316.78	4.87	1704	2418	2386	2363	2331	2308	2375	2320	220	705	500	1740	5	1	43970124	1016	-1.65	0.45	12	0.16	-1398.00	5138.00	4385	20230523	-47.32	2115	20240417	9.22	3535	-34.65	20240201	2115	9.22	20240417	4385	-47.32	20230523	2115	9.22	20240417	1.65	N	115160	500	219 억	2142777	N	N	0	N	N
104	20240513	100714	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	-45	5	-1.91	100211145	43097	41.26	2340	2370	2305	3060	1650	2355	2324.97	4.87	-711	2418	2386	2363	2331	2308	2375	2320	220	705	500	1740	5	1	43970124	1016	-1.65	0.45	12	0.10	-1398.00	5138.00	4385	20230523	-47.32	2115	20240417	9.22	3535	-34.65	20240201	2115	9.22	20240417	4385	-47.32	20230523	2115	9.22	20240417	1.65	N	115160	500	219 억	2142777	N	N	0	N	N
105	20240513	090717	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	-5	5	-0.21	19926930	8508	8.15	2340	2370	2340	3060	1650	2355	2341.51	4.87	399	2418	2386	2363	2331	2308	2375	2320	220	705	500	1740	5	1	43970124	1033	-1.68	0.46	12	0.02	-1398.00	5138.00	4385	20230523	-46.41	2115	20240417	11.11	3535	-33.52	20240201	2115	11.11	20240417	4385	-46.41	20230523	2115	11.11	20240417	1.65	N	115160	500	219 억	2142777	N	N	0	N	N
106	20240510	160654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2355	-25	5	-1.05	245967930	104426	79.83	2365	2395	2340	3090	1670	2380	2355.43	4.89	-10474	2470	2425	2395	2350	2320	2410	2335	220	710	500	1760	5	1	43970124	1035	-1.68	0.46	12	0.24	-1398.00	5138.00	4385	20230523	-46.29	2115	20240417	11.35	3535	-33.38	20240201	2115	11.35	20240417	4385	-46.29	20230523	2115	11.35	20240417	1.66	N	115160	500	219 억	2150406	N	N	1	N	N
107	20240510	150701	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	-35	5	-1.47	232673185	98771	75.51	2365	2395	2340	3090	1670	2380	2355.68	4.89	-8624	2470	2425	2395	2350	2320	2410	2335	220	710	500	1760	5	1	43970124	1031	-1.68	0.46	12	0.22	-1398.00	5138.00	4385	20230523	-46.52	2115	20240417	10.87	3535	-33.66	20240201	2115	10.87	20240417	4385	-46.52	20230523	2115	10.87	20240417	1.66	N	115160	500	219 억	2150406	N	N	1	N	N
108	20240510	140704	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	-30	5	-1.26	209814060	89029	68.06	2365	2395	2340	3090	1670	2380	2356.69	4.89	-5631	2470	2425	2395	2350	2320	2410	2335	220	710	500	1760	5	1	43970124	1033	-1.68	0.46	12	0.20	-1398.00	5138.00	4385	20230523	-46.41	2115	20240417	11.11	3535	-33.52	20240201	2115	11.11	20240417	4385	-46.41	20230523	2115	11.11	20240417	1.66	N	115160	500	219 억	2150406	N	N	1	N	N
109	20240510	130657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2365	-15	5	-0.63	192186550	81517	62.32	2365	2395	2340	3090	1670	2380	2357.63	4.89	-4780	2470	2425	2395	2350	2320	2410	2335	220	710	500	1760	5	1	43970124	1040	-1.69	0.46	12	0.19	-1398.00	5138.00	4385	20230523	-46.07	2115	20240417	11.82	3535	-33.10	20240201	2115	11.82	20240417	4385	-46.07	20230523	2115	11.82	20240417	1.66	N	115160	500	219 억	2150406	N	N	1	N	N
110	20240510	120653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2355	-25	5	-1.05	166286685	70501	53.89	2365	2395	2345	3090	1670	2380	2358.64	4.89	-3306	2470	2425	2395	2350	2320	2410	2335	220	710	500	1760	5	1	43970124	1035	-1.68	0.46	12	0.16	-1398.00	5138.00	4385	20230523	-46.29	2115	20240417	11.35	3535	-33.38	20240201	2115	11.35	20240417	4385	-46.29	20230523	2115	11.35	20240417	1.66	N	115160	500	219 억	2150406	N	N	1	N	N
111	20240510	110657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	-5	5	-0.21	66637755	28162	21.53	2365	2395	2355	3090	1670	2380	2366.23	4.89	394	2470	2425	2395	2350	2320	2410	2335	220	710	500	1760	5	1	43970124	1044	-1.70	0.46	12	0.06	-1398.00	5138.00	4385	20230523	-45.84	2115	20240417	12.29	3535	-32.81	20240201	2115	12.29	20240417	4385	-45.84	20230523	2115	12.29	20240417	1.66	N	115160	500	219 억	2150406	N	N	1	N	N
112	20240510	100657	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	-10	5	-0.42	39096935	16500	12.61	2365	2395	2360	3090	1670	2380	2369.51	4.89	418	2470	2425	2395	2350	2320	2410	2335	220	710	500	1760	5	1	43970124	1042	-1.70	0.46	12	0.04	-1398.00	5138.00	4385	20230523	-45.95	2115	20240417	12.06	3535	-32.96	20240201	2115	12.06	20240417	4385	-45.95	20230523	2115	12.06	20240417	1.66	N	115160	500	219 억	2150406	N	N	1	N	N
113	20240510	090658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	5	2	0.21	9134865	3846	2.94	2365	2395	2365	3090	1670	2380	2375.16	4.89	1722	2470	2425	2395	2350	2320	2410	2335	220	710	500	1760	5	1	43970124	1049	-1.71	0.46	12	0.01	-1398.00	5138.00	4385	20230523	-45.61	2115	20240417	12.77	3535	-32.53	20240201	2115	12.77	20240417	4385	-45.61	20230523	2115	12.77	20240417	1.66	N	115160	500	219 억	2150406	N	N	1	N	N
114	20240509	160710	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-50	5	-2.06	310079630	129871	127.65	2440	2440	2365	3155	1705	2430	2387.60	4.90	-9940	2463	2446	2423	2406	2383	2455	2415	220	725	500	1790	5	1	43970124	1046	-1.70	0.46	12	0.30	-1398.00	5138.00	4385	20230523	-45.72	2115	20240417	12.53	3535	-32.67	20240201	2115	12.53	20240417	4385	-45.72	20230523	2115	12.53	20240417	1.67	N	115160	500	219 억	2155095	N	N	1	N	N
115	20240509	150711	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2365	-65	5	-2.67	296099945	123981	121.86	2440	2440	2365	3155	1705	2430	2388.27	4.90	-7238	2463	2446	2423	2406	2383	2455	2415	220	725	500	1790	5	1	43970124	1040	-1.69	0.46	12	0.28	-1398.00	5138.00	4385	20230523	-46.07	2115	20240417	11.82	3535	-33.10	20240201	2115	11.82	20240417	4385	-46.07	20230523	2115	11.82	20240417	1.67	N	115160	500	219 억	2155095	N	N	0	N	N
116	20240509	140639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-45	5	-1.85	224972250	93983	92.38	2440	2440	2365	3155	1705	2430	2393.75	4.90	-2424	2463	2446	2423	2406	2383	2455	2415	220	725	500	1790	5	1	43970124	1049	-1.71	0.46	12	0.21	-1398.00	5138.00	4385	20230523	-45.61	2115	20240417	12.77	3535	-32.53	20240201	2115	12.77	20240417	4385	-45.61	20230523	2115	12.77	20240417	1.67	N	115160	500	219 억	2155095	N	N	0	N	N
117	20240509	130658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	-40	5	-1.65	215078980	89838	88.30	2440	2440	2365	3155	1705	2430	2394.08	4.90	-1084	2463	2446	2423	2406	2383	2455	2415	220	725	500	1790	5	1	43970124	1051	-1.71	0.47	12	0.20	-1398.00	5138.00	4385	20230523	-45.50	2115	20240417	13.00	3535	-32.39	20240201	2115	13.00	20240417	4385	-45.50	20230523	2115	13.00	20240417	1.67	N	115160	500	219 억	2155095	N	N	0	N	N
118	20240509	120658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	-40	5	-1.65	209903550	87669	86.17	2440	2440	2365	3155	1705	2430	2394.27	4.90	-1002	2463	2446	2423	2406	2383	2455	2415	220	725	500	1790	5	1	43970124	1051	-1.71	0.47	12	0.20	-1398.00	5138.00	4385	20230523	-45.50	2115	20240417	13.00	3535	-32.39	20240201	2115	13.00	20240417	4385	-45.50	20230523	2115	13.00	20240417	1.67	N	115160	500	219 억	2155095	N	N	0	N	N
119	20240509	110646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2390	-40	5	-1.65	180580105	75370	74.08	2440	2440	2365	3155	1705	2430	2395.91	4.90	-5012	2463	2446	2423	2406	2383	2455	2415	220	725	500	1790	5	1	43970124	1051	-1.71	0.47	12	0.17	-1398.00	5138.00	4385	20230523	-45.50	2115	20240417	13.00	3535	-32.39	20240201	2115	13.00	20240417	4385	-45.50	20230523	2115	13.00	20240417	1.67	N	115160	500	219 억	2155095	N	N	0	N	N
120	20240509	100650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	-25	5	-1.03	94272130	39168	38.50	2440	2440	2390	3155	1705	2430	2406.87	4.90	1060	2463	2446	2423	2406	2383	2455	2415	220	725	500	1790	5	1	43970124	1057	-1.72	0.47	12	0.09	-1398.00	5138.00	4385	20230523	-45.15	2115	20240417	13.71	3535	-31.97	20240201	2115	13.71	20240417	4385	-45.15	20230523	2115	13.71	20240417	1.67	N	115160	500	219 억	2155095	N	N	0	N	N
121	20240509	090646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	-15	5	-0.62	3451580	1424	1.40	2440	2440	2415	3155	1705	2430	2423.86	4.90	52	2463	2446	2423	2406	2383	2455	2415	220	725	500	1790	5	1	43970124	1062	-1.73	0.47	12	0.00	-1398.00	5138.00	4385	20230523	-44.93	2115	20240417	14.18	3535	-31.68	20240201	2115	14.18	20240417	4385	-44.93	20230523	2115	14.18	20240417	1.67	N	115160	500	219 억	2155095	N	N	0	N	N
122	20240508	160643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-5	5	-0.21	244377950	101071	50.49	2410	2440	2400	3165	1705	2435	2417.86	4.82	31633	2518	2476	2448	2406	2378	2462	2392	220	730	500	1800	5	1	43970124	1068	-1.74	0.47	12	0.23	-1398.00	5138.00	4385	20230523	-44.58	2115	20240417	14.89	3535	-31.26	20240201	2115	14.89	20240417	4385	-44.58	20230523	2115	14.89	20240417	1.67	N	115160	500	219 억	2119690	N	N	0	N	N
123	20240508	150649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	0	3	0.00	222102150	91893	45.91	2410	2440	2400	3165	1705	2435	2416.95	4.82	30646	2518	2476	2448	2406	2378	2462	2392	220	730	500	1800	5	1	43970124	1071	-1.74	0.47	12	0.21	-1398.00	5138.00	4385	20230523	-44.47	2115	20240417	15.13	3535	-31.12	20240201	2115	15.13	20240417	4385	-44.47	20230523	2115	15.13	20240417	1.67	N	115160	500	219 억	2119690	N	N	0	N	N
124	20240508	140641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-5	5	-0.21	209000735	86501	43.21	2410	2440	2400	3165	1705	2435	2416.14	4.82	29483	2518	2476	2448	2406	2378	2462	2392	220	730	500	1800	5	1	43970124	1068	-1.74	0.47	12	0.20	-1398.00	5138.00	4385	20230523	-44.58	2115	20240417	14.89	3535	-31.26	20240201	2115	14.89	20240417	4385	-44.58	20230523	2115	14.89	20240417	1.67	N	115160	500	219 억	2119690	N	N	0	N	N
125	20240508	130638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	-15	5	-0.62	199089005	82406	41.17	2410	2440	2400	3165	1705	2435	2415.93	4.82	27606	2518	2476	2448	2406	2378	2462	2392	220	730	500	1800	5	1	43970124	1064	-1.73	0.47	12	0.19	-1398.00	5138.00	4385	20230523	-44.81	2115	20240417	14.42	3535	-31.54	20240201	2115	14.42	20240417	4385	-44.81	20230523	2115	14.42	20240417	1.67	N	115160	500	219 억	2119690	N	N	0	N	N
126	20240508	120642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-10	5	-0.41	182293315	75450	37.69	2410	2440	2400	3165	1705	2435	2416.06	4.82	26928	2518	2476	2448	2406	2378	2462	2392	220	730	500	1800	5	1	43970124	1066	-1.73	0.47	12	0.17	-1398.00	5138.00	4385	20230523	-44.70	2115	20240417	14.66	3535	-31.40	20240201	2115	14.66	20240417	4385	-44.70	20230523	2115	14.66	20240417	1.67	N	115160	500	219 억	2119690	N	N	0	N	N
127	20240508	110719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-5	5	-0.21	148713380	61549	30.75	2410	2440	2400	3165	1705	2435	2416.15	4.82	22318	2518	2476	2448	2406	2378	2462	2392	220	730	500	1800	5	1	43970124	1068	-1.74	0.47	12	0.14	-1398.00	5138.00	4385	20230523	-44.58	2115	20240417	14.89	3535	-31.26	20240201	2115	14.89	20240417	4385	-44.58	20230523	2115	14.89	20240417	1.67	N	115160	500	219 억	2119690	N	N	0	N	N
128	20240508	100649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	-15	5	-0.62	116297455	48150	24.05	2410	2440	2400	3165	1705	2435	2415.28	4.82	15813	2518	2476	2448	2406	2378	2462	2392	220	730	500	1800	5	1	43970124	1064	-1.73	0.47	12	0.11	-1398.00	5138.00	4385	20230523	-44.81	2115	20240417	14.42	3535	-31.54	20240201	2115	14.42	20240417	4385	-44.81	20230523	2115	14.42	20240417	1.67	N	115160	500	219 억	2119690	N	N	0	N	N
129	20240508	090650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	0	3	0.00	21586800	8923	4.46	2410	2440	2405	3165	1705	2435	2419.05	4.82	4915	2518	2476	2448	2406	2378	2462	2392	220	730	500	1800	5	1	43970124	1071	-1.74	0.47	12	0.02	-1398.00	5138.00	4385	20230523	-44.47	2115	20240417	15.13	3535	-31.12	20240201	2115	15.13	20240417	4385	-44.47	20230523	2115	15.13	20240417	1.67	N	115160	500	219 억	2119690	N	N	0	N	N
130	20240503	160702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	0	3	0.00	479309135	195267	55.00	2440	2490	2425	3210	1730	2470	2454.63	4.80	20870	2546	2507	2451	2412	2356	2517	2422	220	740	500	1820	5	1	43970124	1086	-1.77	0.48	12	0.44	-1398.00	5138.00	4470	20230427	-44.74	2115	20240417	16.78	3535	-30.13	20240201	2115	16.78	20240417	4385	-43.67	20230523	2115	16.78	20240417	1.73	N	115160	500	219 억	2111235	N	N	1	N	N
131	20240503	150702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	-10	5	-0.40	455394485	185553	52.27	2440	2490	2425	3210	1730	2470	2454.26	4.80	20907	2546	2507	2451	2412	2356	2517	2422	220	740	500	1820	5	1	43970124	1082	-1.76	0.48	12	0.42	-1398.00	5138.00	4470	20230427	-44.97	2115	20240417	16.31	3535	-30.41	20240201	2115	16.31	20240417	4385	-43.90	20230523	2115	16.31	20240417	1.73	N	115160	500	219 억	2111235	N	N	0	N	N
132	20240503	140702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	-20	5	-0.81	423185175	172466	48.58	2440	2490	2425	3210	1730	2470	2453.73	4.80	24479	2546	2507	2451	2412	2356	2517	2422	220	740	500	1820	5	1	43970124	1077	-1.75	0.48	12	0.39	-1398.00	5138.00	4470	20230427	-45.19	2115	20240417	15.84	3535	-30.69	20240201	2115	15.84	20240417	4385	-44.13	20230523	2115	15.84	20240417	1.73	N	115160	500	219 억	2111235	N	N	0	N	N
133	20240503	130703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	-10	5	-0.40	407301840	165991	46.76	2440	2490	2425	3210	1730	2470	2453.76	4.80	23126	2546	2507	2451	2412	2356	2517	2422	220	740	500	1820	5	1	43970124	1082	-1.76	0.48	12	0.38	-1398.00	5138.00	4470	20230427	-44.97	2115	20240417	16.31	3535	-30.41	20240201	2115	16.31	20240417	4385	-43.90	20230523	2115	16.31	20240417	1.73	N	115160	500	219 억	2111235	N	N	0	N	N
134	20240503	120659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	-20	5	-0.81	376158285	153297	43.18	2440	2490	2425	3210	1730	2470	2453.79	4.80	23157	2546	2507	2451	2412	2356	2517	2422	220	740	500	1820	5	1	43970124	1077	-1.75	0.48	12	0.35	-1398.00	5138.00	4470	20230427	-45.19	2115	20240417	15.84	3535	-30.69	20240201	2115	15.84	20240417	4385	-44.13	20230523	2115	15.84	20240417	1.73	N	115160	500	219 억	2111235	N	N	0	N	N
135	20240503	110659	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	-5	5	-0.20	347138595	141472	39.85	2440	2490	2425	3210	1730	2470	2453.76	4.80	21290	2546	2507	2451	2412	2356	2517	2422	220	740	500	1820	5	1	43970124	1084	-1.76	0.48	12	0.32	-1398.00	5138.00	4470	20230427	-44.85	2115	20240417	16.55	3535	-30.27	20240201	2115	16.55	20240417	4385	-43.79	20230523	2115	16.55	20240417	1.73	N	115160	500	219 억	2111235	N	N	0	N	N
136	20240503	100655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	0	3	0.00	242051480	98597	27.77	2440	2490	2425	3210	1730	2470	2454.96	4.80	21266	2546	2507	2451	2412	2356	2517	2422	220	740	500	1820	5	1	43970124	1086	-1.77	0.48	12	0.22	-1398.00	5138.00	4470	20230427	-44.74	2115	20240417	16.78	3535	-30.13	20240201	2115	16.78	20240417	4385	-43.67	20230523	2115	16.78	20240417	1.73	N	115160	500	219 억	2111235	N	N	0	N	N
137	20240503	090655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	10	2	0.40	63158980	25611	7.21	2440	2490	2440	3210	1730	2470	2466.09	4.80	9862	2546	2507	2451	2412	2356	2517	2422	220	740	500	1820	5	1	43970124	1090	-1.77	0.48	12	0.06	-1398.00	5138.00	4470	20230427	-44.52	2115	20240417	17.26	3535	-29.84	20240201	2115	17.26	20240417	4385	-43.44	20230523	2115	17.26	20240417	1.73	N	115160	500	219 억	2111235	N	N	0	N	N
138	20240502	160651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	10	2	0.41	867760340	353890	4.91	2470	2490	2395	3195	1725	2460	2451.99	4.64	63205	2933	2696	2578	2341	2223	2637	2282	220	735	500	1820	5	1	43970124	1086	-1.77	0.48	12	0.80	-1398.00	5138.00	4470	20230427	-44.74	2115	20240417	16.78	3535	-30.13	20240201	2115	16.78	20240417	4385	-43.67	20230523	2115	16.78	20240417	1.73	N	115160	500	219 억	2040858	N	N	0	N	N
139	20240502	150655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	15	2	0.61	816387405	333125	4.63	2470	2485	2395	3195	1725	2460	2450.62	4.64	62649	2933	2696	2578	2341	2223	2637	2282	220	735	500	1820	5	1	43970124	1088	-1.77	0.48	12	0.76	-1398.00	5138.00	4470	20230427	-44.63	2115	20240417	17.02	3535	-29.99	20240201	2115	17.02	20240417	4385	-43.56	20230523	2115	17.02	20240417	1.73	N	115160	500	219 억	2040858	N	N	0	N	N
140	20240502	140651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	15	2	0.61	776421790	316935	4.40	2470	2485	2395	3195	1725	2460	2449.69	4.64	57546	2933	2696	2578	2341	2223	2637	2282	220	735	500	1820	5	1	43970124	1088	-1.77	0.48	12	0.72	-1398.00	5138.00	4470	20230427	-44.63	2115	20240417	17.02	3535	-29.99	20240201	2115	17.02	20240417	4385	-43.56	20230523	2115	17.02	20240417	1.73	N	115160	500	219 억	2040858	N	N	0	N	N
141	20240502	130650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	25	2	1.02	732215395	299019	4.15	2470	2485	2395	3195	1725	2460	2448.62	4.64	55493	2933	2696	2578	2341	2223	2637	2282	220	735	500	1820	5	1	43970124	1093	-1.78	0.48	12	0.68	-1398.00	5138.00	4470	20230427	-44.41	2115	20240417	17.49	3535	-29.70	20240201	2115	17.49	20240417	4385	-43.33	20230523	2115	17.49	20240417	1.73	N	115160	500	219 억	2040858	N	N	0	N	N
142	20240502	120647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	5	2	0.20	669078295	273476	3.80	2470	2485	2395	3195	1725	2460	2446.44	4.64	48004	2933	2696	2578	2341	2223	2637	2282	220	735	500	1820	5	1	43970124	1084	-1.76	0.48	12	0.62	-1398.00	5138.00	4470	20230427	-44.85	2115	20240417	16.55	3535	-30.27	20240201	2115	16.55	20240417	4385	-43.79	20230523	2115	16.55	20240417	1.73	N	115160	500	219 억	2040858	N	N	0	N	N
143	20240502	110648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	20	2	0.81	612779720	250628	3.48	2470	2485	2395	3195	1725	2460	2444.81	4.64	44917	2933	2696	2578	2341	2223	2637	2282	220	735	500	1820	5	1	43970124	1090	-1.77	0.48	12	0.57	-1398.00	5138.00	4470	20230427	-44.52	2115	20240417	17.26	3535	-29.84	20240201	2115	17.26	20240417	4385	-43.44	20230523	2115	17.26	20240417	1.73	N	115160	500	219 억	2040858	N	N	0	N	N
144	20240502	100645	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	10	2	0.41	523529485	214369	2.98	2470	2480	2395	3195	1725	2460	2441.96	4.64	44257	2933	2696	2578	2341	2223	2637	2282	220	735	500	1820	5	1	43970124	1086	-1.77	0.48	12	0.49	-1398.00	5138.00	4470	20230427	-44.74	2115	20240417	16.78	3535	-30.13	20240201	2115	16.78	20240417	4385	-43.67	20230523	2115	16.78	20240417	1.73	N	115160	500	219 억	2040858	N	N	0	N	N
145	20240502	090646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	-25	5	-1.02	161741860	65937	0.92	2470	2480	2420	3195	1725	2460	2452.68	4.64	-4992	2933	2696	2578	2341	2223	2637	2282	220	735	500	1820	5	1	43970124	1071	-1.74	0.47	12	0.15	-1398.00	5138.00	4470	20230427	-45.53	2115	20240417	15.13	3535	-31.12	20240201	2115	15.13	20240417	4385	-44.47	20230523	2115	15.13	20240417	1.73	N	115160	500	219 억	2040858	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History