KissMeData/211270/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161005	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17500	-410	5	-2.29	7123599340	400377	127.61	18000	18240	17420	23250	12540	17910	17792.56	2.78	23422	18536	18222	17976	17662	17416	18100	17540	75	5340	500	12530	10	1	15082304	2639	25.11	2.59	12	2.65	697.00	6769.00	20200	20240104	-13.37	10620	20230727	64.78	20200	-13.37	20240104	13600	28.68	20240102	20200	-13.37	20240104	10620	64.78	20230727	5.95	N	211270	500	75 억	419903	N	N	3615	N	N
3	20240430	151017	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17510	-400	5	-2.23	6833953490	383831	122.34	18000	18240	17420	23250	12540	17910	17804.48	2.78	25227	18536	18222	17976	17662	17416	18100	17540	75	5340	500	12530	10	1	15082304	2641	25.12	2.59	12	2.54	697.00	6769.00	20200	20240104	-13.32	10620	20230727	64.88	20200	-13.32	20240104	13600	28.75	20240102	20200	-13.32	20240104	10620	64.88	20230727	5.95	N	211270	500	75 억	419903	N	N	0	N	N
4	20240430	141016	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17760	-150	5	-0.84	5642555600	315986	100.71	18000	18240	17420	23250	12540	17910	17856.91	2.78	14641	18536	18222	17976	17662	17416	18100	17540	75	5340	500	12530	10	1	15082304	2679	25.48	2.62	12	2.10	697.00	6769.00	20200	20240104	-12.08	10620	20230727	67.23	20200	-12.08	20240104	13600	30.59	20240102	20200	-12.08	20240104	10620	67.23	20230727	5.95	N	211270	500	75 억	419903	N	N	0	N	N
5	20240430	131014	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17820	-90	5	-0.50	3724473410	209526	66.78	18000	18220	17420	23250	12540	17910	17775.46	2.78	13753	18536	18222	17976	17662	17416	18100	17540	75	5340	500	12530	10	1	15082304	2688	25.57	2.63	12	1.39	697.00	6769.00	20200	20240104	-11.78	10620	20230727	67.80	20200	-11.78	20240104	13600	31.03	20240102	20200	-11.78	20240104	10620	67.80	20230727	5.95	N	211270	500	75 억	419903	N	N	0	N	N
6	20240430	121014	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17500	-410	5	-2.29	3257112740	183142	58.37	18000	18220	17420	23250	12540	17910	17784.36	2.78	5493	18536	18222	17976	17662	17416	18100	17540	75	5340	500	12530	10	1	15082304	2639	25.11	2.59	12	1.21	697.00	6769.00	20200	20240104	-13.37	10620	20230727	64.78	20200	-13.37	20240104	13600	28.68	20240102	20200	-13.37	20240104	10620	64.78	20230727	5.95	N	211270	500	75 억	419903	N	N	0	N	N
7	20240430	111011	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17580	-330	5	-1.84	2707914180	151783	48.38	18000	18220	17500	23250	12540	17910	17840.52	2.78	7720	18536	18222	17976	17662	17416	18100	17540	75	5340	500	12530	10	1	15082304	2651	25.22	2.60	12	1.01	697.00	6769.00	20200	20240104	-12.97	10620	20230727	65.54	20200	-12.97	20240104	13600	29.26	20240102	20200	-12.97	20240104	10620	65.54	20230727	5.95	N	211270	500	75 억	419903	N	N	0	N	N
8	20240430	101012	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17750	-160	5	-0.89	1803678660	100504	32.03	18000	18220	17750	23250	12540	17910	17946.48	2.78	277	18536	18222	17976	17662	17416	18100	17540	75	5340	500	12530	10	1	15082304	2677	25.47	2.62	12	0.67	697.00	6769.00	20200	20240104	-12.13	10620	20230727	67.14	20200	-12.13	20240104	13600	30.51	20240102	20200	-12.13	20240104	10620	67.14	20230727	5.95	N	211270	500	75 억	419903	N	N	0	N	N
9	20240430	091022	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17910	0	3	0.00	451456150	25198	8.03	18000	18010	17750	23250	12540	17910	17916.45	2.78	2022	18536	18222	17976	17662	17416	18100	17540	75	5340	500	12530	10	1	15082304	2701	25.70	2.65	12	0.17	697.00	6769.00	20200	20240104	-11.34	10620	20230727	68.64	20200	-11.34	20240104	13600	31.69	20240102	20200	-11.34	20240104	10620	68.64	20230727	5.95	N	211270	500	75 억	419903	N	N	0	N	N
10	20240429	161001	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17910	0	3	0.00	5502475570	305616	104.30	18090	18290	17730	23250	12540	17910	18004.77	2.90	-17760	18350	18130	17750	17530	17150	18240	17640	75	5340	500	12530	10	1	15082304	2701	25.70	2.65	12	2.03	697.00	6769.00	20200	20240104	-11.34	10620	20230727	68.64	20200	-11.34	20240104	13600	31.69	20240102	20200	-11.34	20240104	10620	68.64	20230727	5.62	N	211270	500	75 억	438041	N	N	23	N	N
11	20240429	151011	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17960	50	2	0.28	5209715070	289268	98.72	18090	18290	17730	23250	12540	17910	18009.99	2.90	-13199	18350	18130	17750	17530	17150	18240	17640	75	5340	500	12530	10	1	15082304	2709	25.77	2.65	12	1.92	697.00	6769.00	20200	20240104	-11.09	10620	20230727	69.11	20200	-11.09	20240104	13600	32.06	20240102	20200	-11.09	20240104	10620	69.11	20230727	5.62	N	211270	500	75 억	438041	N	N	23	N	N
12	20240429	140929	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17900	-10	5	-0.06	4765339930	264510	90.27	18090	18290	17730	23250	12540	17910	18015.73	2.90	-17863	18350	18130	17750	17530	17150	18240	17640	75	5340	500	12530	10	1	15082304	2700	25.68	2.64	12	1.75	697.00	6769.00	20200	20240104	-11.39	10620	20230727	68.55	20200	-11.39	20240104	13600	31.62	20240102	20200	-11.39	20240104	10620	68.55	20230727	5.62	N	211270	500	75 억	438041	N	N	23	N	N
13	20240429	131010	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17970	60	2	0.34	4361279150	241998	82.59	18090	18290	17730	23250	12540	17910	18021.96	2.90	-11419	18350	18130	17750	17530	17150	18240	17640	75	5340	500	12530	10	1	15082304	2710	25.78	2.65	12	1.60	697.00	6769.00	20200	20240104	-11.04	10620	20230727	69.21	20200	-11.04	20240104	13600	32.13	20240102	20200	-11.04	20240104	10620	69.21	20230727	5.62	N	211270	500	75 억	438041	N	N	23	N	N
14	20240429	121009	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17820	-90	5	-0.50	3979951830	220671	75.31	18090	18290	17730	23250	12540	17910	18035.68	2.90	-12367	18350	18130	17750	17530	17150	18240	17640	75	5340	500	12530	10	1	15082304	2688	25.57	2.63	12	1.46	697.00	6769.00	20200	20240104	-11.78	10620	20230727	67.80	20200	-11.78	20240104	13600	31.03	20240102	20200	-11.78	20240104	10620	67.80	20230727	5.62	N	211270	500	75 억	438041	N	N	23	N	N
15	20240429	110944	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17830	-80	5	-0.45	3645785910	201911	68.91	18090	18290	17730	23250	12540	17910	18056.40	2.90	-7942	18350	18130	17750	17530	17150	18240	17640	75	5340	500	12530	10	1	15082304	2689	25.58	2.63	12	1.34	697.00	6769.00	20200	20240104	-11.73	10620	20230727	67.89	20200	-11.73	20240104	13600	31.10	20240102	20200	-11.73	20240104	10620	67.89	20230727	5.62	N	211270	500	75 억	438041	N	N	23	N	N
16	20240429	101010	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17980	70	2	0.39	2853883540	157685	53.81	18090	18290	17870	23250	12540	17910	18098.64	2.90	4826	18350	18130	17750	17530	17150	18240	17640	75	5340	500	12530	10	1	15082304	2712	25.80	2.66	12	1.05	697.00	6769.00	20200	20240104	-10.99	10620	20230727	69.30	20200	-10.99	20240104	13600	32.21	20240102	20200	-10.99	20240104	10620	69.30	20230727	5.62	N	211270	500	75 억	438041	N	N	23	N	N
17	20240429	091009	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17960	50	2	0.28	943003080	52178	17.81	18090	18290	17870	23250	12540	17910	18072.81	2.90	-11153	18350	18130	17750	17530	17150	18240	17640	75	5340	500	12530	10	1	15082304	2709	25.77	2.65	12	0.35	697.00	6769.00	20200	20240104	-11.09	10620	20230727	69.11	20200	-11.09	20240104	13600	32.06	20240102	20200	-11.09	20240104	10620	69.11	20230727	5.62	N	211270	500	75 억	438041	N	N	23	N	N
18	20240426	161005	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17910	290	2	1.65	5101306850	288554	63.26	17690	17970	17370	22900	12340	17620	17678.44	3.06	-29579	18653	18136	17783	17266	16913	17960	17090	75	5280	500	12330	10	1	15082304	2701	25.70	2.65	12	1.91	697.00	6769.00	20600	20230420	-13.06	10620	20230727	68.64	20200	-11.34	20240104	13600	31.69	20240102	20200	-11.34	20240104	10620	68.64	20230727	6.25	N	211270	500	75 억	461351	N	N	23	N	N
19	20240426	151006	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17880	260	2	1.48	4742508910	268507	58.86	17690	17970	17370	22900	12340	17620	17662.61	3.06	-23696	18653	18136	17783	17266	16913	17960	17090	75	5280	500	12330	10	1	15082304	2697	25.65	2.64	12	1.78	697.00	6769.00	20600	20230420	-13.20	10620	20230727	68.36	20200	-11.49	20240104	13600	31.47	20240102	20200	-11.49	20240104	10620	68.36	20230727	6.25	N	211270	500	75 억	461351	N	N	93	N	N
20	20240426	141004	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17830	210	2	1.19	3820378730	216934	47.55	17690	17830	17370	22900	12340	17620	17610.76	3.06	-15705	18653	18136	17783	17266	16913	17960	17090	75	5280	500	12330	10	1	15082304	2689	25.58	2.63	12	1.44	697.00	6769.00	20600	20230420	-13.45	10620	20230727	67.89	20200	-11.73	20240104	13600	31.10	20240102	20200	-11.73	20240104	10620	67.89	20230727	6.25	N	211270	500	75 억	461351	N	N	93	N	N
21	20240426	131006	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17650	30	2	0.17	3130503620	177889	39.00	17690	17810	17370	22900	12340	17620	17598.00	3.06	-20281	18653	18136	17783	17266	16913	17960	17090	75	5280	500	12330	10	1	15082304	2662	25.32	2.61	12	1.18	697.00	6769.00	20600	20230420	-14.32	10620	20230727	66.20	20200	-12.62	20240104	13600	29.78	20240102	20200	-12.62	20240104	10620	66.20	20230727	6.25	N	211270	500	75 억	461351	N	N	93	N	N
22	20240426	121003	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17730	110	2	0.62	2872755730	163327	35.80	17690	17810	17370	22900	12340	17620	17588.87	3.06	-18877	18653	18136	17783	17266	16913	17960	17090	75	5280	500	12330	10	1	15082304	2674	25.44	2.62	12	1.08	697.00	6769.00	20600	20230420	-13.93	10620	20230727	66.95	20200	-12.23	20240104	13600	30.37	20240102	20200	-12.23	20240104	10620	66.95	20230727	6.25	N	211270	500	75 억	461351	N	N	93	N	N
23	20240426	111003	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17510	-110	5	-0.62	2244012060	127759	28.01	17690	17810	17370	22900	12340	17620	17564.15	3.06	-25105	18653	18136	17783	17266	16913	17960	17090	75	5280	500	12330	10	1	15082304	2641	25.12	2.59	12	0.85	697.00	6769.00	20600	20230420	-15.00	10620	20230727	64.88	20200	-13.32	20240104	13600	28.75	20240102	20200	-13.32	20240104	10620	64.88	20230727	6.25	N	211270	500	75 억	461351	N	N	93	N	N
24	20240426	101003	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17520	-100	5	-0.57	1775416070	100952	22.13	17690	17810	17370	22900	12340	17620	17586.54	3.06	-27984	18653	18136	17783	17266	16913	17960	17090	75	5280	500	12330	10	1	15082304	2642	25.14	2.59	12	0.67	697.00	6769.00	20600	20230420	-14.95	10620	20230727	64.97	20200	-13.27	20240104	13600	28.82	20240102	20200	-13.27	20240104	10620	64.97	20230727	6.25	N	211270	500	75 억	461351	N	N	93	N	N
25	20240426	091007	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17560	-60	5	-0.34	575906790	32662	7.16	17690	17810	17530	22900	12340	17620	17632.55	3.06	-9871	18653	18136	17783	17266	16913	17960	17090	75	5280	500	12330	10	1	15082304	2648	25.19	2.59	12	0.22	697.00	6769.00	20600	20230420	-14.76	10620	20230727	65.35	20200	-13.07	20240104	13600	29.12	20240102	20200	-13.07	20240104	10620	65.35	20230727	6.25	N	211270	500	75 억	461351	N	N	93	N	N
26	20240425	160958	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17620	-340	5	-1.89	8070654330	453068	25.45	17810	18300	17430	23300	12580	17960	17813.17	3.36	-51303	19253	18606	17853	17206	16453	18930	17530	75	5340	500	12570	10	1	15082304	2658	25.28	2.60	12	3.00	697.00	6769.00	20950	20230419	-15.89	10620	20230727	65.91	20200	-12.77	20240104	13600	29.56	20240102	20200	-12.77	20240104	10620	65.91	20230727	6.23	N	211270	500	75 억	507078	N	N	93	N	N
27	20240425	151003	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17460	-500	5	-2.78	7810629770	438258	24.62	17810	18300	17430	23300	12580	17960	17821.17	3.36	-51023	19253	18606	17853	17206	16453	18930	17530	75	5340	500	12570	10	1	15082304	2633	25.05	2.58	12	2.91	697.00	6769.00	20950	20230419	-16.66	10620	20230727	64.41	20200	-13.56	20240104	13600	28.38	20240102	20200	-13.56	20240104	10620	64.41	20230727	6.23	N	211270	500	75 억	507078	N	N	0	N	N
28	20240425	141000	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17530	-430	5	-2.39	7251756180	406305	22.82	17810	18300	17450	23300	12580	17960	17847.34	3.36	-51833	19253	18606	17853	17206	16453	18930	17530	75	5340	500	12570	10	1	15082304	2644	25.15	2.59	12	2.69	697.00	6769.00	20950	20230419	-16.32	10620	20230727	65.07	20200	-13.22	20240104	13600	28.90	20240102	20200	-13.22	20240104	10620	65.07	20230727	6.23	N	211270	500	75 억	507078	N	N	0	N	N
29	20240425	131001	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17530	-430	5	-2.39	6903744790	386457	21.71	17810	18300	17450	23300	12580	17960	17863.55	3.36	-56248	19253	18606	17853	17206	16453	18930	17530	75	5340	500	12570	10	1	15082304	2644	25.15	2.59	12	2.56	697.00	6769.00	20950	20230419	-16.32	10620	20230727	65.07	20200	-13.22	20240104	13600	28.90	20240102	20200	-13.22	20240104	10620	65.07	20230727	6.23	N	211270	500	75 억	507078	N	N	0	N	N
30	20240425	120958	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17550	-410	5	-2.28	6474544070	361940	20.33	17810	18300	17450	23300	12580	17960	17887.93	3.36	-52489	19253	18606	17853	17206	16453	18930	17530	75	5340	500	12570	10	1	15082304	2647	25.18	2.59	12	2.40	697.00	6769.00	20950	20230419	-16.23	10620	20230727	65.25	20200	-13.12	20240104	13600	29.04	20240102	20200	-13.12	20240104	10620	65.25	20230727	6.23	N	211270	500	75 억	507078	N	N	0	N	N
31	20240425	110959	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17560	-400	5	-2.23	5942305110	331573	18.62	17810	18300	17550	23300	12580	17960	17921.26	3.36	-51069	19253	18606	17853	17206	16453	18930	17530	75	5340	500	12570	10	1	15082304	2648	25.19	2.59	12	2.20	697.00	6769.00	20950	20230419	-16.18	10620	20230727	65.35	20200	-13.07	20240104	13600	29.12	20240102	20200	-13.07	20240104	10620	65.35	20230727	6.23	N	211270	500	75 억	507078	N	N	0	N	N
32	20240425	100959	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17720	-240	5	-1.34	4557382460	253083	14.22	17810	18300	17700	23300	12580	17960	18007.95	3.36	-32138	19253	18606	17853	17206	16453	18930	17530	75	5340	500	12570	10	1	15082304	2673	25.42	2.62	12	1.68	697.00	6769.00	20950	20230419	-15.42	10620	20230727	66.85	20200	-12.28	20240104	13600	30.29	20240102	20200	-12.28	20240104	10620	66.85	20230727	6.23	N	211270	500	75 억	507078	N	N	0	N	N
33	20240425	091003	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	18140	180	2	1.00	2142195570	118400	6.65	17810	18300	17740	23300	12580	17960	18095.84	3.36	-26943	19253	18606	17853	17206	16453	18930	17530	75	5340	500	12570	10	1	15082304	2736	26.03	2.68	12	0.79	697.00	6769.00	20950	20230419	-13.41	10620	20230727	70.81	20200	-10.20	20240104	13600	33.38	20240102	20200	-10.20	20240104	10620	70.81	20230727	6.23	N	211270	500	75 억	507078	N	N	0	N	N
34	20240424	160942	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17960	1090	2	6.46	31899458380	1765984	596.92	17180	18500	17100	21900	11810	16870	18063.45	0.73	414808	17296	17082	16666	16452	16036	17190	16560	75	5030	500	11800	10	1	15082304	2709	25.77	2.65	12	11.71	697.00	6769.00	21400	20230418	-16.07	10620	20230727	69.11	20200	-11.09	20240104	13600	32.06	20240102	20200	-11.09	20240104	10620	69.11	20230727	6.16	N	211270	500	75 억	110528	N	N	269	N	N
35	20240424	150958	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	18000	1130	2	6.70	31132619110	1723317	582.50	17180	18500	17100	21900	11810	16870	18065.52	0.73	412814	17296	17082	16666	16452	16036	17190	16560	75	5030	500	11800	10	1	15082304	2715	25.82	2.66	12	11.43	697.00	6769.00	21400	20230418	-15.89	10620	20230727	69.49	20200	-10.89	20240104	13600	32.35	20240102	20200	-10.89	20240104	10620	69.49	20230727	6.16	N	211270	500	75 억	110528	N	N	269	N	N
36	20240424	140957	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	18490	1620	2	9.60	27249819520	1509086	510.09	17180	18500	17100	21900	11810	16870	18057.17	0.73	372916	17296	17082	16666	16452	16036	17190	16560	75	5030	500	11800	10	1	15082304	2789	26.53	2.73	12	10.01	697.00	6769.00	21400	20230418	-13.60	10620	20230727	74.11	20200	-8.47	20240104	13600	35.96	20240102	20200	-8.47	20240104	10620	74.11	20230727	6.16	N	211270	500	75 억	110528	N	N	269	N	N
37	20240424	131001	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	18100	1230	2	7.29	22158547010	1231456	416.24	17180	18450	17100	21900	11810	16870	17993.78	0.73	313288	17296	17082	16666	16452	16036	17190	16560	75	5030	500	11800	10	1	15082304	2730	25.97	2.67	12	8.16	697.00	6769.00	21400	20230418	-15.42	10620	20230727	70.43	20200	-10.40	20240104	13600	33.09	20240102	20200	-10.40	20240104	10620	70.43	20230727	6.16	N	211270	500	75 억	110528	N	N	269	N	N
38	20240424	120956	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	18220	1350	2	8.00	19137169730	1065923	360.29	17180	18450	17100	21900	11810	16870	17953.61	0.73	255846	17296	17082	16666	16452	16036	17190	16560	75	5030	500	11800	10	1	15082304	2748	26.14	2.69	12	7.07	697.00	6769.00	21400	20230418	-14.86	10620	20230727	71.56	20200	-9.80	20240104	13600	33.97	20240102	20200	-9.80	20240104	10620	71.56	20230727	6.16	N	211270	500	75 억	110528	N	N	269	N	N
39	20240424	110955	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	18400	1530	2	9.07	14597503520	818152	276.54	17180	18450	17100	21900	11810	16870	17842.04	0.73	190541	17296	17082	16666	16452	16036	17190	16560	75	5030	500	11800	10	1	15082304	2775	26.40	2.72	12	5.42	697.00	6769.00	21400	20230418	-14.02	10620	20230727	73.26	20200	-8.91	20240104	13600	35.29	20240102	20200	-8.91	20240104	10620	73.26	20230727	6.16	N	211270	500	75 억	110528	N	N	269	N	N
40	20240424	100952	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17680	810	2	4.80	6990910720	397565	134.38	17180	17940	17100	21900	11810	16870	17584.32	0.73	60893	17296	17082	16666	16452	16036	17190	16560	75	5030	500	11800	10	1	15082304	2667	25.37	2.61	12	2.64	697.00	6769.00	21400	20230418	-17.38	10620	20230727	66.48	20200	-12.48	20240104	13600	30.00	20240102	20200	-12.48	20240104	10620	66.48	20230727	6.16	N	211270	500	75 억	110528	N	N	269	N	N
41	20240424	090956	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17130	260	2	1.54	1260754780	73237	24.75	17180	17340	17100	21900	11810	16870	17214.72	0.73	-9462	17296	17082	16666	16452	16036	17190	16560	75	5030	500	11800	10	1	15082304	2584	24.58	2.53	12	0.49	697.00	6769.00	21400	20230418	-19.95	10620	20230727	61.30	20200	-15.20	20240104	13600	25.96	20240102	20200	-15.20	20240104	10620	61.30	20230727	6.16	N	211270	500	75 억	110528	N	N	269	N	N
42	20240423	160931	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16870	630	2	3.88	4884010250	292788	178.87	16470	16880	16250	21100	11370	16240	16680.34	0.53	30766	16600	16420	16100	15920	15600	16510	16010	75	4860	500	11360	10	1	15082304	2544	24.20	2.49	12	1.94	697.00	6769.00	21450	20230417	-21.35	10620	20230727	58.85	20200	-16.49	20240104	13600	24.04	20240102	20200	-16.49	20240104	10620	58.85	20230727	6.17	N	211270	500	75 억	79427	N	N	269	N	N
43	20240423	150952	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16810	570	2	3.51	4580838120	274796	167.87	16470	16880	16250	21100	11370	16240	16669.96	0.53	26038	16600	16420	16100	15920	15600	16510	16010	75	4860	500	11360	10	1	15082304	2535	24.12	2.48	12	1.82	697.00	6769.00	21450	20230417	-21.63	10620	20230727	58.29	20200	-16.78	20240104	13600	23.60	20240102	20200	-16.78	20240104	10620	58.29	20230727	6.17	N	211270	500	75 억	79427	N	N	1	N	N
44	20240423	140951	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16720	480	2	2.96	3460896600	208124	127.14	16470	16820	16250	21100	11370	16240	16629.01	0.53	5825	16600	16420	16100	15920	15600	16510	16010	75	4860	500	11360	10	1	15082304	2522	23.99	2.47	12	1.38	697.00	6769.00	21450	20230417	-22.05	10620	20230727	57.44	20200	-17.23	20240104	13600	22.94	20240102	20200	-17.23	20240104	10620	57.44	20230727	6.17	N	211270	500	75 억	79427	N	N	1	N	N
45	20240423	130949	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16730	490	2	3.02	2986935320	179776	109.83	16470	16820	16250	21100	11370	16240	16614.76	0.53	2803	16600	16420	16100	15920	15600	16510	16010	75	4860	500	11360	10	1	15082304	2523	24.00	2.47	12	1.19	697.00	6769.00	21450	20230417	-22.00	10620	20230727	57.53	20200	-17.18	20240104	13600	23.01	20240102	20200	-17.18	20240104	10620	57.53	20230727	6.17	N	211270	500	75 억	79427	N	N	1	N	N
46	20240423	120949	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16630	390	2	2.40	2599509930	156541	95.63	16470	16820	16250	21100	11370	16240	16605.94	0.53	3	16600	16420	16100	15920	15600	16510	16010	75	4860	500	11360	10	1	15082304	2508	23.86	2.46	12	1.04	697.00	6769.00	21450	20230417	-22.47	10620	20230727	56.59	20200	-17.67	20240104	13600	22.28	20240102	20200	-17.67	20240104	10620	56.59	20230727	6.17	N	211270	500	75 억	79427	N	N	1	N	N
47	20240423	110950	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16590	350	2	2.16	2493336720	150147	91.73	16470	16820	16250	21100	11370	16240	16605.97	0.53	235	16600	16420	16100	15920	15600	16510	16010	75	4860	500	11360	10	1	15082304	2502	23.80	2.45	12	1.00	697.00	6769.00	21450	20230417	-22.66	10620	20230727	56.21	20200	-17.87	20240104	13600	21.99	20240102	20200	-17.87	20240104	10620	56.21	20230727	6.17	N	211270	500	75 억	79427	N	N	1	N	N
48	20240423	100949	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16700	460	2	2.83	1887179320	113636	69.42	16470	16820	16250	21100	11370	16240	16607.23	0.53	7133	16600	16420	16100	15920	15600	16510	16010	75	4860	500	11360	10	1	15082304	2519	23.96	2.47	12	0.75	697.00	6769.00	21450	20230417	-22.14	10620	20230727	57.25	20200	-17.33	20240104	13600	22.79	20240102	20200	-17.33	20240104	10620	57.25	20230727	6.17	N	211270	500	75 억	79427	N	N	1	N	N
49	20240423	090950	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16390	150	2	0.92	350540820	21307	13.02	16470	16530	16250	21100	11370	16240	16451.91	0.53	2909	16600	16420	16100	15920	15600	16510	16010	75	4860	500	11360	10	1	15082304	2472	23.52	2.42	12	0.14	697.00	6769.00	21450	20230417	-23.59	10620	20230727	54.33	20200	-18.86	20240104	13600	20.51	20240102	20200	-18.86	20240104	10620	54.33	20230727	6.17	N	211270	500	75 억	79427	N	N	1	N	N
50	20240422	160946	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16240	280	2	1.75	2576600490	160571	47.52	16190	16280	15780	20700	11180	15960	16045.65	0.57	-6583	17160	16560	15990	15390	14820	16275	15105	75	4740	500	11170	10	1	15082304	2449	23.30	2.40	12	1.06	697.00	6769.00	21450	20230417	-24.29	10620	20230727	52.92	20200	-19.60	20240104	13600	19.41	20240102	20200	-19.60	20240104	10620	52.92	20230727	6.18	N	211270	500	75 억	85962	N	N	1	N	N
51	20240422	150944	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16180	220	2	1.38	2280533190	142310	42.12	16190	16280	15780	20700	11180	15960	16025.11	0.57	-8453	17160	16560	15990	15390	14820	16275	15105	75	4740	500	11170	10	1	15082304	2440	23.21	2.39	12	0.94	697.00	6769.00	21450	20230417	-24.57	10620	20230727	52.35	20200	-19.90	20240104	13600	18.97	20240102	20200	-19.90	20240104	10620	52.35	20230727	6.18	N	211270	500	75 억	85962	N	N	0	N	N
52	20240422	140946	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16000	40	2	0.25	1930257970	120483	35.66	16190	16280	15780	20700	11180	15960	16021.00	0.57	-17747	17160	16560	15990	15390	14820	16275	15105	75	4740	500	11170	10	1	15082304	2413	22.96	2.36	12	0.80	697.00	6769.00	21450	20230417	-25.41	10620	20230727	50.66	20200	-20.79	20240104	13600	17.65	20240102	20200	-20.79	20240104	10620	50.66	20230727	6.18	N	211270	500	75 억	85962	N	N	0	N	N
53	20240422	130943	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16110	150	2	0.94	1790415100	111768	33.08	16190	16280	15780	20700	11180	15960	16019.04	0.57	-17905	17160	16560	15990	15390	14820	16275	15105	75	4740	500	11170	10	1	15082304	2430	23.11	2.38	12	0.74	697.00	6769.00	21450	20230417	-24.90	10620	20230727	51.69	20200	-20.25	20240104	13600	18.46	20240102	20200	-20.25	20240104	10620	51.69	20230727	6.18	N	211270	500	75 억	85962	N	N	0	N	N
54	20240422	120942	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16150	190	2	1.19	1552505410	97036	28.72	16190	16280	15780	20700	11180	15960	15999.28	0.57	-18492	17160	16560	15990	15390	14820	16275	15105	75	4740	500	11170	10	1	15082304	2436	23.17	2.39	12	0.64	697.00	6769.00	21450	20230417	-24.71	10620	20230727	52.07	20200	-20.05	20240104	13600	18.75	20240102	20200	-20.05	20240104	10620	52.07	20230727	6.18	N	211270	500	75 억	85962	N	N	0	N	N
55	20240422	110944	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15960	0	3	0.00	1315462150	82242	24.34	16190	16280	15780	20700	11180	15960	15995.02	0.57	-23713	17160	16560	15990	15390	14820	16275	15105	75	4740	500	11170	10	1	15082304	2407	22.90	2.36	12	0.55	697.00	6769.00	21450	20230417	-25.59	10620	20230727	50.28	20200	-20.99	20240104	13600	17.35	20240102	20200	-20.99	20240104	10620	50.28	20230727	6.18	N	211270	500	75 억	85962	N	N	0	N	N
56	20240422	100944	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16100	140	2	0.88	1031556060	64424	19.07	16190	16280	15780	20700	11180	15960	16011.99	0.57	-17046	17160	16560	15990	15390	14820	16275	15105	75	4740	500	11170	10	1	15082304	2428	23.10	2.38	12	0.43	697.00	6769.00	21450	20230417	-24.94	10620	20230727	51.60	20200	-20.30	20240104	13600	18.38	20240102	20200	-20.30	20240104	10620	51.60	20230727	6.18	N	211270	500	75 억	85962	N	N	0	N	N
57	20240422	090945	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16050	90	2	0.56	359797640	22243	6.58	16190	16280	16010	20700	11180	15960	16175.87	0.57	-1160	17160	16560	15990	15390	14820	16275	15105	75	4740	500	11170	10	1	15082304	2421	23.03	2.37	12	0.15	697.00	6769.00	21450	20230417	-25.17	10620	20230727	51.13	20200	-20.54	20240104	13600	18.01	20240102	20200	-20.54	20240104	10620	51.13	20230727	6.18	N	211270	500	75 억	85962	N	N	0	N	N
58	20240419	160901	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15960	-710	5	-4.26	5359599350	336538	147.69	16590	16590	15420	21650	11670	16670	15925.67	1.08	-76844	17196	16932	16426	16162	15656	17065	16295	75	4980	500	11660	10	1	15082304	2407	22.90	2.36	12	2.23	697.00	6769.00	21450	20230417	-25.59	10620	20230727	50.28	20200	-20.99	20240104	13600	17.35	20240102	20950	-23.82	20230419	10620	50.28	20230727	6.29	N	211270	500	75 억	163398	N	N	0	N	N
59	20240419	150907	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15950	-720	5	-4.32	5160411190	324041	142.21	16590	16590	15420	21650	11670	16670	15925.17	1.08	-78675	17196	16932	16426	16162	15656	17065	16295	75	4980	500	11660	10	1	15082304	2406	22.88	2.36	12	2.15	697.00	6769.00	21450	20230417	-25.64	10620	20230727	50.19	20200	-21.04	20240104	13600	17.28	20240102	20950	-23.87	20230419	10620	50.19	20230727	6.29	N	211270	500	75 억	163398	N	N	0	N	N
60	20240419	140900	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15900	-770	5	-4.62	4706289550	295669	129.76	16590	16590	15420	21650	11670	16670	15917.41	1.08	-70644	17196	16932	16426	16162	15656	17065	16295	75	4980	500	11660	10	1	15082304	2398	22.81	2.35	12	1.96	697.00	6769.00	21450	20230417	-25.87	10620	20230727	49.72	20200	-21.29	20240104	13600	16.91	20240102	20950	-24.11	20230419	10620	49.72	20230727	6.29	N	211270	500	75 억	163398	N	N	0	N	N
61	20240419	130901	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15930	-740	5	-4.44	4158917880	261186	114.62	16590	16590	15420	21650	11670	16670	15923.19	1.08	-65451	17196	16932	16426	16162	15656	17065	16295	75	4980	500	11660	10	1	15082304	2403	22.86	2.35	12	1.73	697.00	6769.00	21450	20230417	-25.73	10620	20230727	50.00	20200	-21.14	20240104	13600	17.13	20240102	20950	-23.96	20230419	10620	50.00	20230727	6.29	N	211270	500	75 억	163398	N	N	0	N	N
62	20240419	120857	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15720	-950	5	-5.70	3579625290	224522	98.53	16590	16590	15420	21650	11670	16670	15943.30	1.08	-65431	17196	16932	16426	16162	15656	17065	16295	75	4980	500	11660	10	1	15082304	2371	22.55	2.32	12	1.49	697.00	6769.00	21450	20230417	-26.71	10620	20230727	48.02	20200	-22.18	20240104	13600	15.59	20240102	20950	-24.96	20230419	10620	48.02	20230727	6.29	N	211270	500	75 억	163398	N	N	0	N	N
63	20240419	110909	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15650	-1020	5	-6.12	2641854850	164312	72.11	16590	16590	15500	21650	11670	16670	16078.27	1.08	-57735	17196	16932	16426	16162	15656	17065	16295	75	4980	500	11660	10	1	15082304	2360	22.45	2.31	12	1.09	697.00	6769.00	21450	20230417	-27.04	10620	20230727	47.36	20200	-22.52	20240104	13600	15.07	20240102	20950	-25.30	20230419	10620	47.36	20230727	6.29	N	211270	500	75 억	163398	N	N	0	N	N
64	20240419	100905	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16280	-390	5	-2.34	984949010	60311	26.47	16590	16590	16180	21650	11670	16670	16331.14	1.08	-15014	17196	16932	16426	16162	15656	17065	16295	75	4980	500	11660	10	1	15082304	2455	23.36	2.41	12	0.40	697.00	6769.00	21450	20230417	-24.10	10620	20230727	53.30	20200	-19.41	20240104	13600	19.71	20240102	20950	-22.29	20230419	10620	53.30	20230727	6.29	N	211270	500	75 억	163398	N	N	0	N	N
65	20240419	090856	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16380	-290	5	-1.74	325206850	19879	8.72	16590	16590	16180	21650	11670	16670	16359.24	1.08	-5176	17196	16932	16426	16162	15656	17065	16295	75	4980	500	11660	10	1	15082304	2470	23.50	2.42	12	0.13	697.00	6769.00	21450	20230417	-23.64	10620	20230727	54.24	20200	-18.91	20240104	13600	20.44	20240102	20950	-21.81	20230419	10620	54.24	20230727	6.29	N	211270	500	75 억	163398	N	N	0	N	N
66	20240418	160857	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16670	590	2	3.67	3718166780	225908	66.84	16080	16690	15920	20900	11260	16080	16458.37	0.69	58867	16833	16456	16073	15696	15313	16645	15885	75	4820	500	11250	10	1	15082304	2514	23.92	2.46	12	1.50	697.00	6769.00	21850	20230412	-23.71	10620	20230727	56.97	20200	-17.48	20240104	13600	22.57	20240102	21400	-22.10	20230418	10620	56.97	20230727	6.51	N	211270	500	75 억	104061	N	N	0	N	N
67	20240418	150856	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16680	600	2	3.73	3465033310	210716	62.34	16080	16690	15920	20900	11260	16080	16444.30	0.69	58319	16833	16456	16073	15696	15313	16645	15885	75	4820	500	11250	10	1	15082304	2516	23.93	2.46	12	1.40	697.00	6769.00	21850	20230412	-23.66	10620	20230727	57.06	20200	-17.43	20240104	13600	22.65	20240102	21400	-22.06	20230418	10620	57.06	20230727	6.51	N	211270	500	75 억	104061	N	N	0	N	N
68	20240418	140902	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16620	540	2	3.36	3034319010	184840	54.69	16080	16640	15920	20900	11260	16080	16416.14	0.69	44843	16833	16456	16073	15696	15313	16645	15885	75	4820	500	11250	10	1	15082304	2507	23.85	2.46	12	1.23	697.00	6769.00	21850	20230412	-23.94	10620	20230727	56.50	20200	-17.72	20240104	13600	22.21	20240102	21400	-22.34	20230418	10620	56.50	20230727	6.51	N	211270	500	75 억	104061	N	N	0	N	N
69	20240418	130856	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16520	440	2	2.74	2759947970	168258	49.78	16080	16640	15920	20900	11260	16080	16403.30	0.69	40198	16833	16456	16073	15696	15313	16645	15885	75	4820	500	11250	10	1	15082304	2492	23.70	2.44	12	1.12	697.00	6769.00	21850	20230412	-24.39	10620	20230727	55.56	20200	-18.22	20240104	13600	21.47	20240102	21400	-22.80	20230418	10620	55.56	20230727	6.51	N	211270	500	75 억	104061	N	N	0	N	N
70	20240418	120855	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16550	470	2	2.92	2585329630	157699	46.66	16080	16640	15920	20900	11260	16080	16394.32	0.69	40318	16833	16456	16073	15696	15313	16645	15885	75	4820	500	11250	10	1	15082304	2496	23.74	2.44	12	1.05	697.00	6769.00	21850	20230412	-24.26	10620	20230727	55.84	20200	-18.07	20240104	13600	21.69	20240102	21400	-22.66	20230418	10620	55.84	20230727	6.51	N	211270	500	75 억	104061	N	N	0	N	N
71	20240418	110859	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16590	510	2	3.17	2136917950	130636	38.65	16080	16640	15920	20900	11260	16080	16358.06	0.69	28452	16833	16456	16073	15696	15313	16645	15885	75	4820	500	11250	10	1	15082304	2502	23.80	2.45	12	0.87	697.00	6769.00	21850	20230412	-24.07	10620	20230727	56.21	20200	-17.87	20240104	13600	21.99	20240102	21400	-22.48	20230418	10620	56.21	20230727	6.51	N	211270	500	75 억	104061	N	N	0	N	N
72	20240418	100858	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16350	270	2	1.68	1062787450	65581	19.40	16080	16450	15920	20900	11260	16080	16205.95	0.69	18061	16833	16456	16073	15696	15313	16645	15885	75	4820	500	11250	10	1	15082304	2466	23.46	2.42	12	0.43	697.00	6769.00	21850	20230412	-25.17	10620	20230727	53.95	20200	-19.06	20240104	13600	20.22	20240102	21400	-23.60	20230418	10620	53.95	20230727	6.51	N	211270	500	75 억	104061	N	N	0	N	N
73	20240418	090854	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16120	40	2	0.25	153082930	9476	2.80	16080	16450	16080	20900	11260	16080	16155.76	0.69	-499	16833	16456	16073	15696	15313	16645	15885	75	4820	500	11250	10	1	15082304	2431	23.13	2.38	12	0.06	697.00	6769.00	21850	20230412	-26.22	10620	20230727	51.79	20200	-20.20	20240104	13600	18.53	20240102	21400	-24.67	20230418	10620	51.79	20230727	6.51	N	211270	500	75 억	104061	N	N	0	N	N
74	20240417	160848	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16080	400	2	2.55	5357490210	334570	50.93	15820	16450	15690	20350	10980	15680	16013.02	0.47	32447	17493	16586	16093	15186	14693	16340	14940	75	4670	500	10970	10	1	15082304	2425	23.07	2.38	12	2.22	697.00	6769.00	22100	20230411	-27.24	10620	20230727	51.41	20200	-20.40	20240104	13600	18.24	20240102	21450	-25.03	20230417	10620	51.41	20230727	6.32	N	211270	500	75 억	71612	N	N	1156	N	N
75	20240417	150903	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16080	400	2	2.55	5041429990	314902	47.94	15820	16450	15690	20350	10980	15680	16009.54	0.47	25711	17493	16586	16093	15186	14693	16340	14940	75	4670	500	10970	10	1	15082304	2425	23.07	2.38	12	2.09	697.00	6769.00	22100	20230411	-27.24	10620	20230727	51.41	20200	-20.40	20240104	13600	18.24	20240102	21450	-25.03	20230417	10620	51.41	20230727	6.32	N	211270	500	75 억	71612	N	N	1156	N	N
76	20240417	140857	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16230	550	2	3.51	3863699980	242486	36.91	15820	16290	15690	20350	10980	15680	15933.72	0.47	16625	17493	16586	16093	15186	14693	16340	14940	75	4670	500	10970	10	1	15082304	2448	23.29	2.40	12	1.61	697.00	6769.00	22100	20230411	-26.56	10620	20230727	52.82	20200	-19.65	20240104	13600	19.34	20240102	21450	-24.34	20230417	10620	52.82	20230727	6.32	N	211270	500	75 억	71612	N	N	1156	N	N
77	20240417	130859	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15810	130	2	0.83	2610496280	164714	25.07	15820	16080	15690	20350	10980	15680	15848.68	0.47	-5845	17493	16586	16093	15186	14693	16340	14940	75	4670	500	10970	10	1	15082304	2385	22.68	2.34	12	1.09	697.00	6769.00	22100	20230411	-28.46	10620	20230727	48.87	20200	-21.73	20240104	13600	16.25	20240102	21450	-26.29	20230417	10620	48.87	20230727	6.32	N	211270	500	75 억	71612	N	N	1156	N	N
78	20240417	120901	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15870	190	2	1.21	2364927010	149187	22.71	15820	16080	15690	20350	10980	15680	15852.12	0.47	-3388	17493	16586	16093	15186	14693	16340	14940	75	4670	500	10970	10	1	15082304	2394	22.77	2.34	12	0.99	697.00	6769.00	22100	20230411	-28.19	10620	20230727	49.44	20200	-21.44	20240104	13600	16.69	20240102	21450	-26.01	20230417	10620	49.44	20230727	6.32	N	211270	500	75 억	71612	N	N	1156	N	N
79	20240417	110902	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15790	110	2	0.70	1829131510	115383	17.56	15820	16080	15690	20350	10980	15680	15852.72	0.47	-7619	17493	16586	16093	15186	14693	16340	14940	75	4670	500	10970	10	1	15082304	2381	22.65	2.33	12	0.77	697.00	6769.00	22100	20230411	-28.55	10620	20230727	48.68	20200	-21.83	20240104	13600	16.10	20240102	21450	-26.39	20230417	10620	48.68	20230727	6.32	N	211270	500	75 억	71612	N	N	1156	N	N
80	20240417	100855	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15910	230	2	1.47	1059825060	66644	10.15	15820	16080	15700	20350	10980	15680	15902.84	0.47	-6093	17493	16586	16093	15186	14693	16340	14940	75	4670	500	10970	10	1	15082304	2400	22.83	2.35	12	0.44	697.00	6769.00	22100	20230411	-28.01	10620	20230727	49.81	20200	-21.24	20240104	13600	16.99	20240102	21450	-25.83	20230417	10620	49.81	20230727	6.32	N	211270	500	75 억	71612	N	N	1156	N	N
81	20240417	090852	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15860	180	2	1.15	254503320	16141	2.46	15820	15870	15700	20350	10980	15680	15767.60	0.47	749	17493	16586	16093	15186	14693	16340	14940	75	4670	500	10970	10	1	15082304	2392	22.75	2.34	12	0.11	697.00	6769.00	22100	20230411	-28.24	10620	20230727	49.34	20200	-21.49	20240104	13600	16.62	20240102	21450	-26.06	20230417	10620	49.34	20230727	6.32	N	211270	500	75 억	71612	N	N	1156	N	N
82	20240416	160856	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15680	-1520	5	-8.84	10462178370	650764	132.37	16790	17000	15600	22350	12040	17200	16078.13	1.13	-102916	18340	17770	17430	16860	16520	17600	16690	75	5150	500	12040	10	1	15082304	2365	22.50	2.32	12	4.31	697.00	6769.00	22100	20230410	-29.05	10620	20230727	47.65	20200	-22.38	20240104	13600	15.29	20240102	21450	-26.90	20230417	10620	47.65	20230727	6.33	N	211270	500	75 억	169710	N	N	1156	N	N
83	20240416	150855	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15740	-1460	5	-8.49	9843900300	611439	124.37	16790	17000	15600	22350	12040	17200	16099.54	1.13	-97637	18340	17770	17430	16860	16520	17600	16690	75	5150	500	12040	10	1	15082304	2374	22.58	2.33	12	4.05	697.00	6769.00	22100	20230410	-28.78	10620	20230727	48.21	20200	-22.08	20240104	13600	15.74	20240102	21450	-26.62	20230417	10620	48.21	20230727	6.33	N	211270	500	75 억	169710	N	N	38	N	N
84	20240416	140855	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15650	-1550	5	-9.01	8897154850	551089	112.10	16790	17000	15600	22350	12040	17200	16144.66	1.13	-100504	18340	17770	17430	16860	16520	17600	16690	75	5150	500	12040	10	1	15082304	2360	22.45	2.31	12	3.65	697.00	6769.00	22100	20230410	-29.19	10620	20230727	47.36	20200	-22.52	20240104	13600	15.07	20240102	21450	-27.04	20230417	10620	47.36	20230727	6.33	N	211270	500	75 억	169710	N	N	38	N	N
85	20240416	130853	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15730	-1470	5	-8.55	7673645410	473022	96.22	16790	17000	15700	22350	12040	17200	16222.57	1.13	-86869	18340	17770	17430	16860	16520	17600	16690	75	5150	500	12040	10	1	15082304	2372	22.57	2.32	12	3.14	697.00	6769.00	22100	20230410	-28.82	10620	20230727	48.12	20200	-22.13	20240104	13600	15.66	20240102	21450	-26.67	20230417	10620	48.12	20230727	6.33	N	211270	500	75 억	169710	N	N	38	N	N
86	20240416	120856	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15820	-1380	5	-8.02	7044330860	433086	88.09	16790	17000	15700	22350	12040	17200	16265.41	1.13	-79089	18340	17770	17430	16860	16520	17600	16690	75	5150	500	12040	10	1	15082304	2386	22.70	2.34	12	2.87	697.00	6769.00	22100	20230410	-28.42	10620	20230727	48.96	20200	-21.68	20240104	13600	16.32	20240102	21450	-26.25	20230417	10620	48.96	20230727	6.33	N	211270	500	75 억	169710	N	N	38	N	N
87	20240416	110851	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15720	-1480	5	-8.60	6078103400	371954	75.66	16790	17000	15710	22350	12040	17200	16340.98	1.13	-65056	18340	17770	17430	16860	16520	17600	16690	75	5150	500	12040	10	1	15082304	2371	22.55	2.32	12	2.47	697.00	6769.00	22100	20230410	-28.87	10620	20230727	48.02	20200	-22.18	20240104	13600	15.59	20240102	21450	-26.71	20230417	10620	48.02	20230727	6.33	N	211270	500	75 억	169710	N	N	38	N	N
88	20240416	100844	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16270	-930	5	-5.41	3702130220	223797	45.52	16790	17000	16260	22350	12040	17200	16542.33	1.13	-32708	18340	17770	17430	16860	16520	17600	16690	75	5150	500	12040	10	1	15082304	2454	23.34	2.40	12	1.48	697.00	6769.00	22100	20230410	-26.38	10620	20230727	53.20	20200	-19.46	20240104	13600	19.63	20240102	21450	-24.15	20230417	10620	53.20	20230727	6.33	N	211270	500	75 억	169710	N	N	38	N	N
89	20240416	090844	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16820	-380	5	-2.21	715753950	42680	8.68	16790	17000	16650	22350	12040	17200	16770.13	1.13	2206	18340	17770	17430	16860	16520	17600	16690	75	5150	500	12040	10	1	15082304	2537	24.13	2.48	12	0.28	697.00	6769.00	22100	20230410	-23.89	10620	20230727	58.38	20200	-16.73	20240104	13600	23.68	20240102	21450	-21.59	20230417	10620	58.38	20230727	6.33	N	211270	500	75 억	169710	N	N	38	N	N
90	20240415	160842	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17200	-850	5	-4.71	8522026760	486547	12.90	17900	18000	17090	23450	12640	18050	17514.46	1.58	-69963	20583	19316	17973	16706	15363	19950	17340	75	5400	500	12630	10	1	15082304	2594	24.68	2.54	12	3.23	697.00	6769.00	22100	20230410	-22.17	10620	20230727	61.96	20200	-14.85	20240104	13600	26.47	20240102	21450	-19.81	20230417	10620	61.96	20230727	6.36	N	211270	500	75 억	239011	N	N	38	N	N
91	20240415	150848	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17160	-890	5	-4.93	8142296480	464450	12.32	17900	18000	17090	23450	12640	18050	17529.98	1.58	-71973	20583	19316	17973	16706	15363	19950	17340	75	5400	500	12630	10	1	15082304	2588	24.62	2.54	12	3.08	697.00	6769.00	22100	20230410	-22.35	10620	20230727	61.58	20200	-15.05	20240104	13600	26.18	20240102	21450	-20.00	20230417	10620	61.58	20230727	6.36	N	211270	500	75 억	239011	N	N	148	N	N
92	20240415	140840	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17420	-630	5	-3.49	6783427470	385575	10.23	17900	18000	17230	23450	12640	18050	17591.88	1.58	-49409	20583	19316	17973	16706	15363	19950	17340	75	5400	500	12630	10	1	15082304	2627	24.99	2.57	12	2.56	697.00	6769.00	22100	20230410	-21.18	10620	20230727	64.03	20200	-13.76	20240104	13600	28.09	20240102	21450	-18.79	20230417	10620	64.03	20230727	6.36	N	211270	500	75 억	239011	N	N	148	N	N
93	20240415	130832	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17420	-630	5	-3.49	6388606340	362918	9.62	17900	18000	17230	23450	12640	18050	17602.26	1.58	-45880	20583	19316	17973	16706	15363	19950	17340	75	5400	500	12630	10	1	15082304	2627	24.99	2.57	12	2.41	697.00	6769.00	22100	20230410	-21.18	10620	20230727	64.03	20200	-13.76	20240104	13600	28.09	20240102	21450	-18.79	20230417	10620	64.03	20230727	6.36	N	211270	500	75 억	239011	N	N	148	N	N
94	20240415	120845	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17280	-770	5	-4.27	6016742480	341455	9.06	17900	18000	17230	23450	12640	18050	17619.68	1.58	-44214	20583	19316	17973	16706	15363	19950	17340	75	5400	500	12630	10	1	15082304	2606	24.79	2.55	12	2.26	697.00	6769.00	22100	20230410	-21.81	10620	20230727	62.71	20200	-14.46	20240104	13600	27.06	20240102	21450	-19.44	20230417	10620	62.71	20230727	6.36	N	211270	500	75 억	239011	N	N	148	N	N
95	20240415	110846	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17450	-600	5	-3.32	4997248570	282612	7.50	17900	18000	17330	23450	12640	18050	17681.11	1.58	-32271	20583	19316	17973	16706	15363	19950	17340	75	5400	500	12630	10	1	15082304	2632	25.04	2.58	12	1.87	697.00	6769.00	22100	20230410	-21.04	10620	20230727	64.31	20200	-13.61	20240104	13600	28.31	20240102	21450	-18.65	20230417	10620	64.31	20230727	6.36	N	211270	500	75 억	239011	N	N	148	N	N
96	20240415	100840	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17650	-400	5	-2.22	3500746840	197241	5.23	17900	18000	17560	23450	12640	18050	17747.10	1.58	-17354	20583	19316	17973	16706	15363	19950	17340	75	5400	500	12630	10	1	15082304	2662	25.32	2.61	12	1.31	697.00	6769.00	22100	20230410	-20.14	10620	20230727	66.20	20200	-12.62	20240104	13600	29.78	20240102	21450	-17.72	20230417	10620	66.20	20230727	6.36	N	211270	500	75 억	239011	N	N	148	N	N
97	20240415	090847	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17930	-120	5	-0.66	1546712290	87197	2.31	17900	18000	17560	23450	12640	18050	17734.66	1.58	-4701	20583	19316	17973	16706	15363	19950	17340	75	5400	500	12630	10	1	15082304	2704	25.72	2.65	12	0.58	697.00	6769.00	22100	20230410	-18.87	10620	20230727	68.83	20200	-11.24	20240104	13600	31.84	20240102	21450	-16.41	20230417	10620	68.83	20230727	6.36	N	211270	500	75 억	239011	N	N	148	N	N
98	20240412	160840	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	18050	1070	2	6.30	69431212190	3755960	1999.03	16990	19240	16630	22050	11890	16980	18486.04	0.95	84137	17640	17310	16770	16440	15900	17475	16605	75	5070	500	11880	10	1	15082304	2722	25.90	2.67	12	24.90	697.00	6769.00	22450	20230406	-19.60	10620	20230727	69.96	20200	-10.64	20240104	13600	32.72	20240102	21850	-17.39	20230412	10620	69.96	20230727	6.52	N	211270	500	75 억	142632	N	N	148	N	N
99	20240412	150843	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	18050	1070	2	6.30	67707240040	3660208	1948.07	16990	19240	16630	22050	11890	16980	18498.40	0.95	85011	17640	17310	16770	16440	15900	17475	16605	75	5070	500	11880	10	1	15082304	2722	25.90	2.67	12	24.27	697.00	6769.00	22450	20230406	-19.60	10620	20230727	69.96	20200	-10.64	20240104	13600	32.72	20240102	21850	-17.39	20230412	10620	69.96	20230727	6.52	N	211270	500	75 억	142632	N	N	199	N	N
100	20240412	140838	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	18340	1360	2	8.01	64239781370	3469960	1846.81	16990	19240	16630	22050	11890	16980	18513.34	0.95	94178	17640	17310	16770	16440	15900	17475	16605	75	5070	500	11880	10	1	15082304	2766	26.31	2.71	12	23.01	697.00	6769.00	22450	20230406	-18.31	10620	20230727	72.69	20200	-9.21	20240104	13600	34.85	20240102	21850	-16.06	20230412	10620	72.69	20230727	6.52	N	211270	500	75 억	142632	N	N	199	N	N
101	20240412	130830	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	18430	1450	2	8.54	61616176510	3327209	1770.84	16990	19240	16630	22050	11890	16980	18519.11	0.95	58212	17640	17310	16770	16440	15900	17475	16605	75	5070	500	11880	10	1	15082304	2780	26.44	2.72	12	22.06	697.00	6769.00	22450	20230406	-17.91	10620	20230727	73.54	20200	-8.76	20240104	13600	35.51	20240102	21850	-15.65	20230412	10620	73.54	20230727	6.52	N	211270	500	75 억	142632	N	N	199	N	N
102	20240412	120836	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	18360	1380	2	8.13	58652203800	3167030	1685.59	16990	19240	16630	22050	11890	16980	18519.87	0.95	55706	17640	17310	16770	16440	15900	17475	16605	75	5070	500	11880	10	1	15082304	2769	26.34	2.71	12	21.00	697.00	6769.00	22450	20230406	-18.22	10620	20230727	72.88	20200	-9.11	20240104	13600	35.00	20240102	21850	-15.97	20230412	10620	72.88	20230727	6.52	N	211270	500	75 억	142632	N	N	199	N	N
103	20240412	110834	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	18400	1420	2	8.36	52573474650	2835873	1509.33	16990	19240	16630	22050	11890	16980	18539.00	0.95	6652	17640	17310	16770	16440	15900	17475	16605	75	5070	500	11880	10	1	15082304	2775	26.40	2.72	12	18.80	697.00	6769.00	22450	20230406	-18.04	10620	20230727	73.26	20200	-8.91	20240104	13600	35.29	20240102	21850	-15.79	20230412	10620	73.26	20230727	6.52	N	211270	500	75 억	142632	N	N	199	N	N
104	20240412	100835	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	18010	1030	2	6.07	6065015150	345244	183.75	16990	18180	16630	22050	11890	16980	17568.18	0.95	49680	17640	17310	16770	16440	15900	17475	16605	75	5070	500	11880	10	1	15082304	2716	25.84	2.66	12	2.29	697.00	6769.00	22450	20230406	-19.78	10620	20230727	69.59	20200	-10.84	20240104	13600	32.43	20240102	21850	-17.57	20230412	10620	69.59	20230727	6.52	N	211270	500	75 억	142632	N	N	199	N	N
105	20240412	090836	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16900	-80	5	-0.47	405330970	24001	12.77	16990	16990	16740	22050	11890	16980	16886.13	0.95	-4695	17640	17310	16770	16440	15900	17475	16605	75	5070	500	11880	10	1	15082304	2549	24.25	2.50	12	0.16	697.00	6769.00	22450	20230406	-24.72	10620	20230727	59.13	20200	-16.34	20240104	13600	24.26	20240102	21850	-22.65	20230412	10620	59.13	20230727	6.52	N	211270	500	75 억	142632	N	N	199	N	N
106	20240411	160830	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16980	-60	5	-0.35	3111790820	186514	96.34	16700	17100	16230	22150	11930	17040	16681.97	0.99	-7286	17506	17272	16996	16762	16486	17390	16880	75	5110	500	11920	10	1	15082304	2561	24.36	2.51	12	1.24	697.00	6769.00	22450	20230405	-24.37	10620	20230727	59.89	20200	-15.94	20240104	13600	24.85	20240102	22100	-23.17	20230411	10620	59.89	20230727	6.61	N	211270	500	75 억	149899	N	N	199	N	N
107	20240411	150837	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17040	0	3	0.00	2965807860	177926	91.91	16700	17100	16230	22150	11930	17040	16668.76	0.99	-5475	17506	17272	16996	16762	16486	17390	16880	75	5110	500	11920	10	1	15082304	2570	24.45	2.52	12	1.18	697.00	6769.00	22450	20230405	-24.10	10620	20230727	60.45	20200	-15.64	20240104	13600	25.29	20240102	22100	-22.90	20230411	10620	60.45	20230727	6.61	N	211270	500	75 억	149899	N	N	0	N	N
108	20240411	140833	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16990	-50	5	-0.29	2507402940	150976	77.99	16700	17000	16230	22150	11930	17040	16607.95	0.99	2098	17506	17272	16996	16762	16486	17390	16880	75	5110	500	11920	10	1	15082304	2562	24.38	2.51	12	1.00	697.00	6769.00	22450	20230405	-24.32	10620	20230727	59.98	20200	-15.89	20240104	13600	24.93	20240102	22100	-23.12	20230411	10620	59.98	20230727	6.61	N	211270	500	75 억	149899	N	N	0	N	N
109	20240411	130823	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16760	-280	5	-1.64	2157851580	130255	67.28	16700	16830	16230	22150	11930	17040	16566.35	0.99	-1750	17506	17272	16996	16762	16486	17390	16880	75	5110	500	11920	10	1	15082304	2528	24.05	2.48	12	0.86	697.00	6769.00	22450	20230405	-25.35	10620	20230727	57.82	20200	-17.03	20240104	13600	23.24	20240102	22100	-24.16	20230411	10620	57.82	20230727	6.61	N	211270	500	75 억	149899	N	N	0	N	N
110	20240411	120835	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16750	-290	5	-1.70	2062422990	124561	64.34	16700	16830	16230	22150	11930	17040	16557.52	0.99	-1477	17506	17272	16996	16762	16486	17390	16880	75	5110	500	11920	10	1	15082304	2526	24.03	2.47	12	0.83	697.00	6769.00	22450	20230405	-25.39	10620	20230727	57.72	20200	-17.08	20240104	13600	23.16	20240102	22100	-24.21	20230411	10620	57.72	20230727	6.61	N	211270	500	75 억	149899	N	N	0	N	N
111	20240411	110827	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16580	-460	5	-2.70	1762838230	106622	55.08	16700	16790	16230	22150	11930	17040	16533.51	0.99	-1872	17506	17272	16996	16762	16486	17390	16880	75	5110	500	11920	10	1	15082304	2501	23.79	2.45	12	0.71	697.00	6769.00	22450	20230405	-26.15	10620	20230727	56.12	20200	-17.92	20240104	13600	21.91	20240102	22100	-24.98	20230411	10620	56.12	20230727	6.61	N	211270	500	75 억	149899	N	N	0	N	N
112	20240411	100834	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16620	-420	5	-2.46	1357220310	82231	42.48	16700	16790	16230	22150	11930	17040	16504.95	0.99	-7097	17506	17272	16996	16762	16486	17390	16880	75	5110	500	11920	10	1	15082304	2507	23.85	2.46	12	0.55	697.00	6769.00	22450	20230405	-25.97	10620	20230727	56.50	20200	-17.72	20240104	13600	22.21	20240102	22100	-24.80	20230411	10620	56.50	20230727	6.61	N	211270	500	75 억	149899	N	N	0	N	N
113	20240411	090832	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16750	-290	5	-1.70	227256950	13638	7.04	16700	16790	16590	22150	11930	17040	16663.40	0.99	-1448	17506	17272	16996	16762	16486	17390	16880	75	5110	500	11920	10	1	15082304	2526	24.03	2.47	12	0.09	697.00	6769.00	22450	20230405	-25.39	10620	20230727	57.72	20200	-17.08	20240104	13600	23.16	20240102	22100	-24.21	20230411	10620	57.72	20230727	6.61	N	211270	500	75 억	149899	N	N	0	N	N
114	20240409	160818	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17040	340	2	2.04	3276228260	192239	64.28	16730	17230	16720	21700	11690	16700	17042.75	0.77	40108	17766	17232	16806	16272	15846	17020	16060	75	5000	500	11690	10	1	15082304	2570	24.45	2.52	12	1.27	697.00	6769.00	22600	20230404	-24.60	10620	20230727	60.45	20200	-15.64	20240104	13600	25.29	20240102	22100	-22.90	20230410	10620	60.45	20230727	6.76	N	211270	500	75 억	116437	N	N	13	N	N
115	20240409	150823	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17000	300	2	1.80	3103477890	182083	60.88	16730	17230	16720	21700	11690	16700	17044.59	0.77	39179	17766	17232	16806	16272	15846	17020	16060	75	5000	500	11690	10	1	15082304	2564	24.39	2.51	12	1.21	697.00	6769.00	22600	20230404	-24.78	10620	20230727	60.08	20200	-15.84	20240104	13600	25.00	20240102	22100	-23.08	20230410	10620	60.08	20230727	6.76	N	211270	500	75 억	116437	N	N	13	N	N
116	20240409	140828	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17080	380	2	2.28	2574359590	150986	50.49	16730	17230	16720	21700	11690	16700	17050.67	0.77	39451	17766	17232	16806	16272	15846	17020	16060	75	5000	500	11690	10	1	15082304	2576	24.51	2.52	12	1.00	697.00	6769.00	22600	20230404	-24.42	10620	20230727	60.83	20200	-15.45	20240104	13600	25.59	20240102	22100	-22.71	20230410	10620	60.83	20230727	6.76	N	211270	500	75 억	116437	N	N	13	N	N
117	20240409	130821	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17090	390	2	2.34	2304063980	135189	45.20	16730	17230	16720	21700	11690	16700	17043.66	0.77	34754	17766	17232	16806	16272	15846	17020	16060	75	5000	500	11690	10	1	15082304	2578	24.52	2.52	12	0.90	697.00	6769.00	22600	20230404	-24.38	10620	20230727	60.92	20200	-15.40	20240104	13600	25.66	20240102	22100	-22.67	20230410	10620	60.92	20230727	6.76	N	211270	500	75 억	116437	N	N	13	N	N
118	20240409	120824	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17090	390	2	2.34	1949915050	114448	38.27	16730	17230	16720	21700	11690	16700	17038.01	0.77	28577	17766	17232	16806	16272	15846	17020	16060	75	5000	500	11690	10	1	15082304	2578	24.52	2.52	12	0.76	697.00	6769.00	22600	20230404	-24.38	10620	20230727	60.92	20200	-15.40	20240104	13600	25.66	20240102	22100	-22.67	20230410	10620	60.92	20230727	6.76	N	211270	500	75 억	116437	N	N	13	N	N
119	20240409	110822	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16910	210	2	1.26	1640619820	96243	32.18	16730	17230	16720	21700	11690	16700	17047.18	0.77	22408	17766	17232	16806	16272	15846	17020	16060	75	5000	500	11690	10	1	15082304	2550	24.26	2.50	12	0.64	697.00	6769.00	22600	20230404	-25.18	10620	20230727	59.23	20200	-16.29	20240104	13600	24.34	20240102	22100	-23.48	20230410	10620	59.23	20230727	6.76	N	211270	500	75 억	116437	N	N	13	N	N
120	20240409	100816	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16980	280	2	1.68	1246670670	73013	24.41	16730	17230	16720	21700	11690	16700	17075.41	0.77	19147	17766	17232	16806	16272	15846	17020	16060	75	5000	500	11690	10	1	15082304	2561	24.36	2.51	12	0.48	697.00	6769.00	22600	20230404	-24.87	10620	20230727	59.89	20200	-15.94	20240104	13600	24.85	20240102	22100	-23.17	20230410	10620	59.89	20230727	6.76	N	211270	500	75 억	116437	N	N	13	N	N
121	20240409	090832	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17200	500	2	2.99	599799480	35142	11.75	16730	17230	16720	21700	11690	16700	17069.46	0.77	12478	17766	17232	16806	16272	15846	17020	16060	75	5000	500	11690	10	1	15082304	2594	24.68	2.54	12	0.23	697.00	6769.00	22600	20230404	-23.89	10620	20230727	61.96	20200	-14.85	20240104	13600	26.47	20240102	22100	-22.17	20230410	10620	61.96	20230727	6.76	N	211270	500	75 억	116437	N	N	13	N	N
122	20240408	160816	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16700	-400	5	-2.34	5018701670	298268	128.35	17310	17340	16380	22200	11970	17100	16826.08	1.05	-40480	17433	17266	17053	16886	16673	17160	16780	75	5100	500	11970	10	1	15082304	2519	23.96	2.47	12	1.98	697.00	6769.00	22600	20230404	-26.11	10620	20230727	57.25	20200	-17.33	20240104	13600	22.79	20240102	22100	-24.43	20230410	10620	57.25	20230727	6.81	N	211270	500	75 억	157780	N	N	13	N	N
123	20240408	150823	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16840	-260	5	-1.52	4853948490	288418	124.11	17310	17340	16380	22200	11970	17100	16829.38	1.05	-40254	17433	17266	17053	16886	16673	17160	16780	75	5100	500	11970	10	1	15082304	2540	24.16	2.49	12	1.91	697.00	6769.00	22600	20230404	-25.49	10620	20230727	58.57	20200	-16.63	20240104	13600	23.82	20240102	22100	-23.80	20230410	10620	58.57	20230727	6.81	N	211270	500	75 억	157780	N	N	728	N	N
124	20240408	140822	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16760	-340	5	-1.99	4430869840	263100	113.21	17310	17340	16380	22200	11970	17100	16840.82	1.05	-42598	17433	17266	17053	16886	16673	17160	16780	75	5100	500	11970	10	1	15082304	2528	24.05	2.48	12	1.74	697.00	6769.00	22600	20230404	-25.84	10620	20230727	57.82	20200	-17.03	20240104	13600	23.24	20240102	22100	-24.16	20230410	10620	57.82	20230727	6.81	N	211270	500	75 억	157780	N	N	728	N	N
125	20240408	130817	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16580	-520	5	-3.04	3659762420	217016	93.38	17310	17340	16380	22200	11970	17100	16863.81	1.05	-42812	17433	17266	17053	16886	16673	17160	16780	75	5100	500	11970	10	1	15082304	2501	23.79	2.45	12	1.44	697.00	6769.00	22600	20230404	-26.64	10620	20230727	56.12	20200	-17.92	20240104	13600	21.91	20240102	22100	-24.98	20230410	10620	56.12	20230727	6.81	N	211270	500	75 억	157780	N	N	728	N	N
126	20240408	120823	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16520	-580	5	-3.39	3397804940	201150	86.56	17310	17340	16380	22200	11970	17100	16891.70	1.05	-43766	17433	17266	17053	16886	16673	17160	16780	75	5100	500	11970	10	1	15082304	2492	23.70	2.44	12	1.33	697.00	6769.00	22600	20230404	-26.90	10620	20230727	55.56	20200	-18.22	20240104	13600	21.47	20240102	22100	-25.25	20230410	10620	55.56	20230727	6.81	N	211270	500	75 억	157780	N	N	728	N	N
127	20240408	110824	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16730	-370	5	-2.16	2473245640	145282	62.52	17310	17340	16720	22200	11970	17100	17023.66	1.05	-40385	17433	17266	17053	16886	16673	17160	16780	75	5100	500	11970	10	1	15082304	2523	24.00	2.47	12	0.96	697.00	6769.00	22600	20230404	-25.97	10620	20230727	57.53	20200	-17.18	20240104	13600	23.01	20240102	22100	-24.30	20230410	10620	57.53	20230727	6.81	N	211270	500	75 억	157780	N	N	728	N	N
128	20240408	100814	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17050	-50	5	-0.29	1578148620	92283	39.71	17310	17340	16900	22200	11970	17100	17101.19	1.05	-20673	17433	17266	17053	16886	16673	17160	16780	75	5100	500	11970	10	1	15082304	2572	24.46	2.52	12	0.61	697.00	6769.00	22600	20230404	-24.56	10620	20230727	60.55	20200	-15.59	20240104	13600	25.37	20240102	22100	-22.85	20230410	10620	60.55	20230727	6.81	N	211270	500	75 억	157780	N	N	728	N	N
129	20240408	090823	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	17110	10	2	0.06	367816350	21446	9.23	17310	17310	17000	22200	11970	17100	17151.28	1.05	-4009	17433	17266	17053	16886	16673	17160	16780	75	5100	500	11970	10	1	15082304	2581	24.55	2.53	12	0.14	697.00	6769.00	22600	20230404	-24.29	10620	20230727	61.11	20200	-15.30	20240104	13600	25.81	20240102	22100	-22.58	20230410	10620	61.11	20230727	6.81	N	211270	500	75 억	157780	N	N	728	N	N
130	20240405	160821	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17100	-310	5	-1.78	3919517580	230321	94.74	17130	17220	16840	22600	12190	17410	17017.47	1.08	-3748	17963	17686	17423	17146	16883	17555	17015	75	5190	500	12180	10	1	15082304	2579	24.53	2.53	12	1.53	697.00	6769.00	23100	20230331	-25.97	10620	20230727	61.02	20200	-15.35	20240104	13600	25.74	20240102	22450	-23.83	20230405	10620	61.02	20230727	7.08	N	211270	500	75 억	163033	N	N	728	N	N
131	20240405	150816	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17100	-310	5	-1.78	3639517170	213936	88.00	17130	17220	16840	22600	12190	17410	17012.18	1.08	-5232	17963	17686	17423	17146	16883	17555	17015	75	5190	500	12180	10	1	15082304	2579	24.53	2.53	12	1.42	697.00	6769.00	23100	20230331	-25.97	10620	20230727	61.02	20200	-15.35	20240104	13600	25.74	20240102	22450	-23.83	20230405	10620	61.02	20230727	7.08	N	211270	500	75 억	163033	N	N	0	N	N
132	20240405	140816	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17110	-300	5	-1.72	3187343100	187404	77.09	17130	17220	16840	22600	12190	17410	17007.87	1.08	-9589	17963	17686	17423	17146	16883	17555	17015	75	5190	500	12180	10	1	15082304	2581	24.55	2.53	12	1.24	697.00	6769.00	23100	20230331	-25.93	10620	20230727	61.11	20200	-15.30	20240104	13600	25.81	20240102	22450	-23.79	20230405	10620	61.11	20230727	7.08	N	211270	500	75 억	163033	N	N	0	N	N
133	20240405	130813	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	16940	-470	5	-2.70	2966632570	174440	71.75	17130	17220	16840	22600	12190	17410	17006.60	1.08	-12550	17963	17686	17423	17146	16883	17555	17015	75	5190	500	12180	10	1	15082304	2555	24.30	2.50	12	1.16	697.00	6769.00	23100	20230331	-26.67	10620	20230727	59.51	20200	-16.14	20240104	13600	24.56	20240102	22450	-24.54	20230405	10620	59.51	20230727	7.08	N	211270	500	75 억	163033	N	N	0	N	N
134	20240405	120814	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	16960	-450	5	-2.58	2805569870	164942	67.85	17130	17220	16840	22600	12190	17410	17009.43	1.08	-8476	17963	17686	17423	17146	16883	17555	17015	75	5190	500	12180	10	1	15082304	2558	24.33	2.51	12	1.09	697.00	6769.00	23100	20230331	-26.58	10620	20230727	59.70	20200	-16.04	20240104	13600	24.71	20240102	22450	-24.45	20230405	10620	59.70	20230727	7.08	N	211270	500	75 억	163033	N	N	0	N	N
135	20240405	110820	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17000	-410	5	-2.35	2581536520	151767	62.43	17130	17220	16840	22600	12190	17410	17009.86	1.08	-4813	17963	17686	17423	17146	16883	17555	17015	75	5190	500	12180	10	1	15082304	2564	24.39	2.51	12	1.01	697.00	6769.00	23100	20230331	-26.41	10620	20230727	60.08	20200	-15.84	20240104	13600	25.00	20240102	22450	-24.28	20230405	10620	60.08	20230727	7.08	N	211270	500	75 억	163033	N	N	0	N	N
136	20240405	100710	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17030	-380	5	-2.18	1677019590	98398	40.47	17130	17220	16840	22600	12190	17410	17043.22	1.08	-1323	17963	17686	17423	17146	16883	17555	17015	75	5190	500	12180	10	1	15082304	2569	24.43	2.52	12	0.65	697.00	6769.00	23100	20230331	-26.28	10620	20230727	60.36	20200	-15.69	20240104	13600	25.22	20240102	22450	-24.14	20230405	10620	60.36	20230727	7.08	N	211270	500	75 억	163033	N	N	0	N	N
137	20240405	090806	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17080	-330	5	-1.90	355402950	20846	8.57	17130	17130	16890	22600	12190	17410	17048.96	1.08	-3802	17963	17686	17423	17146	16883	17555	17015	75	5190	500	12180	10	1	15082304	2576	24.51	2.52	12	0.14	697.00	6769.00	23100	20230331	-26.06	10620	20230727	60.83	20200	-15.45	20240104	13600	25.59	20240102	22450	-23.92	20230405	10620	60.83	20230727	7.08	N	211270	500	75 억	163033	N	N	0	N	N
138	20240404	160804	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17410	10	2	0.06	4173657010	240270	73.25	17520	17700	17160	22600	12180	17400	17370.54	1.21	-23259	17960	17680	17360	17080	16760	17520	16920	75	5200	500	12180	10	1	15082304	2626	24.98	2.57	12	1.59	697.00	6769.00	23100	20230331	-24.63	10620	20230727	63.94	20200	-13.81	20240104	13600	28.01	20240102	22600	-22.96	20230404	10620	63.94	20230727	7.36	N	211270	500	75 억	182941	N	N	133	N	N
139	20240404	150802	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17300	-100	5	-0.57	3917554400	225534	68.76	17520	17700	17160	22600	12180	17400	17370.05	1.21	-26092	17960	17680	17360	17080	16760	17520	16920	75	5200	500	12180	10	1	15082304	2609	24.82	2.56	12	1.50	697.00	6769.00	23100	20230331	-25.11	10620	20230727	62.90	20200	-14.36	20240104	13600	27.21	20240102	22600	-23.45	20230404	10620	62.90	20230727	7.36	N	211270	500	75 억	182941	N	N	133	N	N
140	20240404	140806	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17260	-140	5	-0.80	3414236950	196398	59.88	17520	17700	17160	22600	12180	17400	17384.23	1.21	-21141	17960	17680	17360	17080	16760	17520	16920	75	5200	500	12180	10	1	15082304	2603	24.76	2.55	12	1.30	697.00	6769.00	23100	20230331	-25.28	10620	20230727	62.52	20200	-14.55	20240104	13600	26.91	20240102	22600	-23.63	20230404	10620	62.52	20230727	7.36	N	211270	500	75 억	182941	N	N	133	N	N
141	20240404	130756	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17370	-30	5	-0.17	3050776610	175403	53.48	17520	17700	17160	22600	12180	17400	17392.93	1.21	-21969	17960	17680	17360	17080	16760	17520	16920	75	5200	500	12180	10	1	15082304	2620	24.92	2.57	12	1.16	697.00	6769.00	23100	20230331	-24.81	10620	20230727	63.56	20200	-14.01	20240104	13600	27.72	20240102	22600	-23.14	20230404	10620	63.56	20230727	7.36	N	211270	500	75 억	182941	N	N	133	N	N
142	20240404	120803	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17350	-50	5	-0.29	2344447270	134951	41.14	17520	17700	17160	22600	12180	17400	17372.46	1.21	-22409	17960	17680	17360	17080	16760	17520	16920	75	5200	500	12180	10	1	15082304	2617	24.89	2.56	12	0.89	697.00	6769.00	23100	20230331	-24.89	10620	20230727	63.37	20200	-14.11	20240104	13600	27.57	20240102	22600	-23.23	20230404	10620	63.37	20230727	7.36	N	211270	500	75 억	182941	N	N	133	N	N
143	20240404	110804	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17290	-110	5	-0.63	1912311940	110146	33.58	17520	17700	17160	22600	12180	17400	17361.40	1.21	-17598	17960	17680	17360	17080	16760	17520	16920	75	5200	500	12180	10	1	15082304	2608	24.81	2.55	12	0.73	697.00	6769.00	23100	20230331	-25.15	10620	20230727	62.81	20200	-14.41	20240104	13600	27.13	20240102	22600	-23.50	20230404	10620	62.81	20230727	7.36	N	211270	500	75 억	182941	N	N	133	N	N
144	20240404	100804	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17230	-170	5	-0.98	1372294730	78843	24.04	17520	17700	17210	22600	12180	17400	17405.45	1.21	-11137	17960	17680	17360	17080	16760	17520	16920	75	5200	500	12180	10	1	15082304	2599	24.72	2.55	12	0.52	697.00	6769.00	23100	20230331	-25.41	10620	20230727	62.24	20200	-14.70	20240104	13600	26.69	20240102	22600	-23.76	20230404	10620	62.24	20230727	7.36	N	211270	500	75 억	182941	N	N	133	N	N
145	20240404	090804	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17560	160	2	0.92	372769420	21309	6.50	17520	17700	17350	22600	12180	17400	17496.26	1.21	-10	17960	17680	17360	17080	16760	17520	16920	75	5200	500	12180	10	1	15082304	2648	25.19	2.59	12	0.14	697.00	6769.00	23100	20230331	-23.98	10620	20230727	65.35	20200	-13.07	20240104	13600	29.12	20240102	22600	-22.30	20230404	10620	65.35	20230727	7.36	N	211270	500	75 억	182941	N	N	133	N	N
146	20240403	160801	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17400	-370	5	-2.08	5642722100	326417	53.90	17640	17640	17040	23100	12440	17770	17285.87	1.10	16181	18896	18332	17936	17372	16976	18135	17175	75	5330	500	12430	10	1	15082304	2624	24.96	2.57	12	2.16	697.00	6769.00	24750	20230329	-29.70	10620	20230727	63.84	20200	-13.86	20240104	13600	27.94	20240102	22600	-23.01	20230404	10620	63.84	20230727	7.33	N	211270	500	75 억	166588	N	N	133	N	N
147	20240403	150802	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17270	-500	5	-2.81	5413542880	313204	51.72	17640	17640	17040	23100	12440	17770	17284.20	1.10	15269	18896	18332	17936	17372	16976	18135	17175	75	5330	500	12430	10	1	15082304	2605	24.78	2.55	12	2.08	697.00	6769.00	24750	20230329	-30.22	10620	20230727	62.62	20200	-14.50	20240104	13600	26.99	20240102	22600	-23.58	20230404	10620	62.62	20230727	7.33	N	211270	500	75 억	166588	N	N	112	N	N
148	20240403	140754	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17360	-410	5	-2.31	4818496840	278816	46.04	17640	17640	17040	23100	12440	17770	17281.77	1.10	23048	18896	18332	17936	17372	16976	18135	17175	75	5330	500	12430	10	1	15082304	2618	24.91	2.56	12	1.85	697.00	6769.00	24750	20230329	-29.86	10620	20230727	63.47	20200	-14.06	20240104	13600	27.65	20240102	22600	-23.19	20230404	10620	63.47	20230727	7.33	N	211270	500	75 억	166588	N	N	112	N	N
149	20240403	130755	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17390	-380	5	-2.14	4036926340	233844	38.62	17640	17640	17040	23100	12440	17770	17263.05	1.10	22279	18896	18332	17936	17372	16976	18135	17175	75	5330	500	12430	10	1	15082304	2623	24.95	2.57	12	1.55	697.00	6769.00	24750	20230329	-29.74	10620	20230727	63.75	20200	-13.91	20240104	13600	27.87	20240102	22600	-23.05	20230404	10620	63.75	20230727	7.33	N	211270	500	75 억	166588	N	N	112	N	N
150	20240403	120754	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17280	-490	5	-2.76	3732671870	216266	35.71	17640	17640	17040	23100	12440	17770	17259.33	1.10	17648	18896	18332	17936	17372	16976	18135	17175	75	5330	500	12430	10	1	15082304	2606	24.79	2.55	12	1.43	697.00	6769.00	24750	20230329	-30.18	10620	20230727	62.71	20200	-14.46	20240104	13600	27.06	20240102	22600	-23.54	20230404	10620	62.71	20230727	7.33	N	211270	500	75 억	166588	N	N	112	N	N
151	20240403	110758	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17170	-600	5	-3.38	3454473020	200110	33.05	17640	17640	17040	23100	12440	17770	17262.55	1.10	18978	18896	18332	17936	17372	16976	18135	17175	75	5330	500	12430	10	1	15082304	2590	24.63	2.54	12	1.33	697.00	6769.00	24750	20230329	-30.63	10620	20230727	61.68	20200	-15.00	20240104	13600	26.25	20240102	22600	-24.03	20230404	10620	61.68	20230727	7.33	N	211270	500	75 억	166588	N	N	112	N	N
152	20240403	100757	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17200	-570	5	-3.21	2659196820	153715	25.38	17640	17640	17040	23100	12440	17770	17299.14	1.10	16921	18896	18332	17936	17372	16976	18135	17175	75	5330	500	12430	10	1	15082304	2594	24.68	2.54	12	1.02	697.00	6769.00	24750	20230329	-30.51	10620	20230727	61.96	20200	-14.85	20240104	13600	26.47	20240102	22600	-23.89	20230404	10620	61.96	20230727	7.33	N	211270	500	75 억	166588	N	N	112	N	N
153	20240403	090758	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17380	-390	5	-2.19	704665010	40482	6.69	17640	17640	17310	23100	12440	17770	17405.72	1.10	3199	18896	18332	17936	17372	16976	18135	17175	75	5330	500	12430	10	1	15082304	2621	24.94	2.57	12	0.27	697.00	6769.00	24750	20230329	-29.78	10620	20230727	63.65	20200	-13.96	20240104	13600	27.79	20240102	22600	-23.10	20230404	10620	63.65	20230727	7.33	N	211270	500	75 억	166588	N	N	112	N	N
154	20240402	160745	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17770	-520	5	-2.84	10778179360	600029	51.41	18490	18500	17540	23750	12810	18290	17962.95	1.19	7568	19403	18846	18343	17786	17283	19125	18065	75	5460	500	12800	10	1	15082304	2680	25.49	2.63	12	3.98	697.00	6769.00	26600	20230328	-33.20	10620	20230727	67.33	20200	-12.03	20240104	13600	30.66	20240102	22600	-21.37	20230404	10620	67.33	20230727	6.90	N	211270	500	75 억	179382	N	N	112	N	N
155	20240402	150752	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17720	-570	5	-3.12	10462463550	582246	49.89	18490	18500	17540	23750	12810	18290	17969.14	1.19	4200	19403	18846	18343	17786	17283	19125	18065	75	5460	500	12800	10	1	15082304	2673	25.42	2.62	12	3.86	697.00	6769.00	26600	20230328	-33.38	10620	20230727	66.85	20200	-12.28	20240104	13600	30.29	20240102	22600	-21.59	20230404	10620	66.85	20230727	6.90	N	211270	500	75 억	179382	N	N	271	N	N
156	20240402	140756	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17760	-530	5	-2.90	8266719980	457947	39.24	18490	18500	17700	23750	12810	18290	18051.69	1.19	-1840	19403	18846	18343	17786	17283	19125	18065	75	5460	500	12800	10	1	15082304	2679	25.48	2.62	12	3.04	697.00	6769.00	26600	20230328	-33.23	10620	20230727	67.23	20200	-12.08	20240104	13600	30.59	20240102	22600	-21.42	20230404	10620	67.23	20230727	6.90	N	211270	500	75 억	179382	N	N	271	N	N
157	20240402	130744	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	18240	-50	5	-0.27	6548896150	362227	31.04	18490	18500	17860	23750	12810	18290	18079.53	1.19	14657	19403	18846	18343	17786	17283	19125	18065	75	5460	500	12800	10	1	15082304	2751	26.17	2.69	12	2.40	697.00	6769.00	26600	20230328	-31.43	10620	20230727	71.75	20200	-9.70	20240104	13600	34.12	20240102	22600	-19.29	20230404	10620	71.75	20230727	6.90	N	211270	500	75 억	179382	N	N	271	N	N
158	20240402	120741	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	18080	-210	5	-1.15	5355429800	296852	25.44	18490	18500	17860	23750	12810	18290	18040.73	1.19	13023	19403	18846	18343	17786	17283	19125	18065	75	5460	500	12800	10	1	15082304	2727	25.94	2.67	12	1.97	697.00	6769.00	26600	20230328	-32.03	10620	20230727	70.24	20200	-10.50	20240104	13600	32.94	20240102	22600	-20.00	20230404	10620	70.24	20230727	6.90	N	211270	500	75 억	179382	N	N	271	N	N
159	20240402	110745	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17900	-390	5	-2.13	4622248760	256180	21.95	18490	18500	17860	23750	12810	18290	18042.96	1.19	8634	19403	18846	18343	17786	17283	19125	18065	75	5460	500	12800	10	1	15082304	2700	25.68	2.64	12	1.70	697.00	6769.00	26600	20230328	-32.71	10620	20230727	68.55	20200	-11.39	20240104	13600	31.62	20240102	22600	-20.80	20230404	10620	68.55	20230727	6.90	N	211270	500	75 억	179382	N	N	271	N	N
160	20240402	100747	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	18000	-290	5	-1.59	3062050320	169109	14.49	18490	18500	17900	23750	12810	18290	18106.95	1.19	975	19403	18846	18343	17786	17283	19125	18065	75	5460	500	12800	10	1	15082304	2715	25.82	2.66	12	1.12	697.00	6769.00	26600	20230328	-32.33	10620	20230727	69.49	20200	-10.89	20240104	13600	32.35	20240102	22600	-20.35	20230404	10620	69.49	20230727	6.90	N	211270	500	75 억	179382	N	N	271	N	N
161	20240402	090745	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	18090	-200	5	-1.09	1045089060	57315	4.91	18490	18500	18020	23750	12810	18290	18234.12	1.19	-14499	19403	18846	18343	17786	17283	19125	18065	75	5460	500	12800	10	1	15082304	2728	25.95	2.67	12	0.38	697.00	6769.00	26600	20230328	-31.99	10620	20230727	70.34	20200	-10.45	20240104	13600	33.01	20240102	22600	-19.96	20230404	10620	70.34	20230727	6.90	N	211270	500	75 억	179382	N	N	271	N	N
162	20240401	160744	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	18290	210	2	1.16	21430515350	1160829	65.71	18010	18900	17840	23500	12660	18080	18462.36	0.83	78165	18940	18510	17870	17440	16800	18725	17655	75	5420	500	12650	10	1	15082304	2759	26.24	2.70	12	7.70	697.00	6769.00	26600	20230328	-31.24	10620	20230727	72.22	20200	-9.46	20240104	13600	34.49	20240102	22600	-19.07	20230404	10620	72.22	20230727	6.75	N	211270	500	75 억	124665	N	N	271	N	N
163	20240401	150746	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	18220	140	2	0.77	20821920200	1127504	63.82	18010	18900	17840	23500	12660	18080	18468.20	0.83	72032	18940	18510	17870	17440	16800	18725	17655	75	5420	500	12650	10	1	15082304	2748	26.14	2.69	12	7.48	697.00	6769.00	26600	20230328	-31.50	10620	20230727	71.56	20200	-9.80	20240104	13600	33.97	20240102	22600	-19.38	20230404	10620	71.56	20230727	6.75	N	211270	500	75 억	124665	N	N	0	N	N
164	20240401	140740	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	18390	310	2	1.71	18808372930	1017847	57.62	18010	18900	17840	23500	12660	18080	18479.65	0.83	70744	18940	18510	17870	17440	16800	18725	17655	75	5420	500	12650	10	1	15082304	2774	26.38	2.72	12	6.75	697.00	6769.00	26600	20230328	-30.86	10620	20230727	73.16	20200	-8.96	20240104	13600	35.22	20240102	22600	-18.63	20230404	10620	73.16	20230727	6.75	N	211270	500	75 억	124665	N	N	0	N	N
165	20240401	130738	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	18620	540	2	2.99	17666677480	956047	54.12	18010	18900	17840	23500	12660	18080	18480.01	0.83	79093	18940	18510	17870	17440	16800	18725	17655	75	5420	500	12650	10	1	15082304	2808	26.71	2.75	12	6.34	697.00	6769.00	26600	20230328	-30.00	10620	20230727	75.33	20200	-7.82	20240104	13600	36.91	20240102	22600	-17.61	20230404	10620	75.33	20230727	6.75	N	211270	500	75 억	124665	N	N	0	N	N
166	20240401	120745	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	18530	450	2	2.49	16086181050	871062	49.31	18010	18900	17840	23500	12660	18080	18468.53	0.83	68451	18940	18510	17870	17440	16800	18725	17655	75	5420	500	12650	10	1	15082304	2795	26.59	2.74	12	5.78	697.00	6769.00	26600	20230328	-30.34	10620	20230727	74.48	20200	-8.27	20240104	13600	36.25	20240102	22600	-18.01	20230404	10620	74.48	20230727	6.75	N	211270	500	75 억	124665	N	N	0	N	N
167	20240401	110744	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	18450	370	2	2.05	15288917260	827931	46.87	18010	18900	17840	23500	12660	18080	18467.68	0.83	61075	18940	18510	17870	17440	16800	18725	17655	75	5420	500	12650	10	1	15082304	2783	26.47	2.73	12	5.49	697.00	6769.00	26600	20230328	-30.64	10620	20230727	73.73	20200	-8.66	20240104	13600	35.66	20240102	22600	-18.36	20230404	10620	73.73	20230727	6.75	N	211270	500	75 억	124665	N	N	0	N	N
168	20240401	100741	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	18460	380	2	2.10	12992938230	704006	39.85	18010	18900	17840	23500	12660	18080	18457.17	0.83	37890	18940	18510	17870	17440	16800	18725	17655	75	5420	500	12650	10	1	15082304	2784	26.48	2.73	12	4.67	697.00	6769.00	26600	20230328	-30.60	10620	20230727	73.82	20200	-8.61	20240104	13600	35.74	20240102	22600	-18.32	20230404	10620	73.82	20230727	6.75	N	211270	500	75 억	124665	N	N	0	N	N
169	20240401	090740	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	18140	60	2	0.33	1884272350	104500	5.92	18010	18230	17840	23500	12660	18080	18030.02	0.83	-13129	18940	18510	17870	17440	16800	18725	17655	75	5420	500	12650	10	1	15082304	2736	26.03	2.68	12	0.69	697.00	6769.00	26600	20230328	-31.80	10620	20230727	70.81	20200	-10.20	20240104	13600	33.38	20240102	22600	-19.73	20230404	10620	70.81	20230727	6.75	N	211270	500	75 억	124665	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History