KissMeData/264450/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	161111	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17100	50	2	0.29	845732430	49458	147.41	17050	17680	16940	22150	11940	17050	17100.14	3.65	2263	17536	17292	17116	16872	16696	17205	16785	51	5100	500	12610	10	1	10245706	1752	6.77	1.06	12	0.48	2527.00	16113.00	19400	20240227	-11.86	12050	20230726	41.91	19400	-11.86	20240227	15030	13.77	20240110	19400	-11.86	20240227	12050	41.91	20230726	2.99	N	264450	500	51 억	373979	N	N	8	N	N
3	20240430	151121	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17060	10	2	0.06	827550360	48394	144.24	17050	17680	16940	22150	11940	17050	17100.39	3.65	2397	17536	17292	17116	16872	16696	17205	16785	51	5100	500	12610	10	1	10245706	1748	6.75	1.06	12	0.47	2527.00	16113.00	19400	20240227	-12.06	12050	20230726	41.58	19400	-12.06	20240227	15030	13.51	20240110	19400	-12.06	20240227	12050	41.58	20230726	2.99	N	264450	500	51 억	373979	N	N	18	N	N
4	20240430	141124	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17060	10	2	0.06	674087180	39398	117.43	17050	17680	16940	22150	11940	17050	17109.87	3.65	2026	17536	17292	17116	16872	16696	17205	16785	51	5100	500	12610	10	1	10245706	1748	6.75	1.06	12	0.38	2527.00	16113.00	19400	20240227	-12.06	12050	20230726	41.58	19400	-12.06	20240227	15030	13.51	20240110	19400	-12.06	20240227	12050	41.58	20230726	2.99	N	264450	500	51 억	373979	N	N	18	N	N
5	20240430	131123	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17110	60	2	0.35	446927390	26230	78.18	17050	17180	16940	22150	11940	17050	17038.73	3.65	2630	17536	17292	17116	16872	16696	17205	16785	51	5100	500	12610	10	1	10245706	1753	6.77	1.06	12	0.26	2527.00	16113.00	19400	20240227	-11.80	12050	20230726	41.99	19400	-11.80	20240227	15030	13.84	20240110	19400	-11.80	20240227	12050	41.99	20230726	2.99	N	264450	500	51 억	373979	N	N	18	N	N
6	20240430	121120	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17070	20	2	0.12	419193220	24608	73.35	17050	17110	16940	22150	11940	17050	17034.76	3.65	2290	17536	17292	17116	16872	16696	17205	16785	51	5100	500	12610	10	1	10245706	1749	6.76	1.06	12	0.24	2527.00	16113.00	19400	20240227	-12.01	12050	20230726	41.66	19400	-12.01	20240227	15030	13.57	20240110	19400	-12.01	20240227	12050	41.66	20230726	2.99	N	264450	500	51 억	373979	N	N	18	N	N
7	20240430	111116	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17100	50	2	0.29	372398480	21869	65.18	17050	17110	16940	22150	11940	17050	17028.48	3.65	2292	17536	17292	17116	16872	16696	17205	16785	51	5100	500	12610	10	1	10245706	1752	6.77	1.06	12	0.21	2527.00	16113.00	19400	20240227	-11.86	12050	20230726	41.91	19400	-11.86	20240227	15030	13.77	20240110	19400	-11.86	20240227	12050	41.91	20230726	2.99	N	264450	500	51 억	373979	N	N	18	N	N
8	20240430	101117	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16990	-60	5	-0.35	191140340	11246	33.52	17050	17110	16940	22150	11940	17050	16995.71	3.65	1515	17536	17292	17116	16872	16696	17205	16785	51	5100	500	12610	10	1	10245706	1741	6.72	1.05	12	0.11	2527.00	16113.00	19400	20240227	-12.42	12050	20230726	41.00	19400	-12.42	20240227	15030	13.04	20240110	19400	-12.42	20240227	12050	41.00	20230726	2.99	N	264450	500	51 억	373979	N	N	18	N	N
9	20240430	091127	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16980	-70	5	-0.41	33464900	1969	5.87	17050	17110	16940	22150	11940	17050	16992.31	3.65	-482	17536	17292	17116	16872	16696	17205	16785	51	5100	500	12610	10	1	10245706	1740	6.72	1.05	12	0.02	2527.00	16113.00	19400	20240227	-12.47	12050	20230726	40.91	19400	-12.47	20240227	15030	12.97	20240110	19400	-12.47	20240227	12050	40.91	20230726	2.99	N	264450	500	51 억	373979	N	N	18	N	N
10	20240429	161105	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17050	-380	5	-2.18	571934060	33536	75.61	17360	17360	16940	22650	12210	17430	17054.33	3.68	-2727	18123	17776	17493	17146	16863	17635	17005	51	5220	500	12890	10	1	10245706	1747	6.75	1.06	12	0.33	2527.00	16113.00	19400	20240227	-12.11	12050	20230726	41.49	19400	-12.11	20240227	15030	13.44	20240110	19400	-12.11	20240227	12050	41.49	20230726	3.04	N	264450	500	51 억	376868	N	N	18	N	N
11	20240429	151116	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17060	-370	5	-2.12	527870560	30947	69.78	17360	17360	16940	22650	12210	17430	17057.24	3.68	-1148	18123	17776	17493	17146	16863	17635	17005	51	5220	500	12890	10	1	10245706	1748	6.75	1.06	12	0.30	2527.00	16113.00	19400	20240227	-12.06	12050	20230726	41.58	19400	-12.06	20240227	15030	13.51	20240110	19400	-12.06	20240227	12050	41.58	20230726	3.04	N	264450	500	51 억	376868	N	N	41	N	N
12	20240429	141033	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17070	-360	5	-2.07	489112080	28671	64.65	17360	17360	16940	22650	12210	17430	17059.47	3.68	-53	18123	17776	17493	17146	16863	17635	17005	51	5220	500	12890	10	1	10245706	1749	6.76	1.06	12	0.28	2527.00	16113.00	19400	20240227	-12.01	12050	20230726	41.66	19400	-12.01	20240227	15030	13.57	20240110	19400	-12.01	20240227	12050	41.66	20230726	3.04	N	264450	500	51 억	376868	N	N	41	N	N
13	20240429	131115	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17040	-390	5	-2.24	437235770	25628	57.78	17360	17360	16940	22650	12210	17430	17060.86	3.68	345	18123	17776	17493	17146	16863	17635	17005	51	5220	500	12890	10	1	10245706	1746	6.74	1.06	12	0.25	2527.00	16113.00	19400	20240227	-12.16	12050	20230726	41.41	19400	-12.16	20240227	15030	13.37	20240110	19400	-12.16	20240227	12050	41.41	20230726	3.04	N	264450	500	51 억	376868	N	N	41	N	N
14	20240429	121114	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17010	-420	5	-2.41	394831620	23133	52.16	17360	17360	16940	22650	12210	17430	17067.90	3.68	791	18123	17776	17493	17146	16863	17635	17005	51	5220	500	12890	10	1	10245706	1743	6.73	1.06	12	0.23	2527.00	16113.00	19400	20240227	-12.32	12050	20230726	41.16	19400	-12.32	20240227	15030	13.17	20240110	19400	-12.32	20240227	12050	41.16	20230726	3.04	N	264450	500	51 억	376868	N	N	41	N	N
15	20240429	111050	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17090	-340	5	-1.95	308988530	18090	40.79	17360	17360	16970	22650	12210	17430	17080.63	3.68	3589	18123	17776	17493	17146	16863	17635	17005	51	5220	500	12890	10	1	10245706	1751	6.76	1.06	12	0.18	2527.00	16113.00	19400	20240227	-11.91	12050	20230726	41.83	19400	-11.91	20240227	15030	13.71	20240110	19400	-11.91	20240227	12050	41.83	20230726	3.04	N	264450	500	51 억	376868	N	N	41	N	N
16	20240429	101114	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17080	-350	5	-2.01	268573280	15726	35.46	17360	17360	16970	22650	12210	17430	17078.30	3.68	3800	18123	17776	17493	17146	16863	17635	17005	51	5220	500	12890	10	1	10245706	1750	6.76	1.06	12	0.15	2527.00	16113.00	19400	20240227	-11.96	12050	20230726	41.74	19400	-11.96	20240227	15030	13.64	20240110	19400	-11.96	20240227	12050	41.74	20230726	3.04	N	264450	500	51 억	376868	N	N	41	N	N
17	20240429	091114	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17070	-360	5	-2.07	73606330	4308	9.71	17360	17360	17000	22650	12210	17430	17085.96	3.68	839	18123	17776	17493	17146	16863	17635	17005	51	5220	500	12890	10	1	10245706	1749	6.76	1.06	12	0.04	2527.00	16113.00	19400	20240227	-12.01	12050	20230726	41.66	19400	-12.01	20240227	15030	13.57	20240110	19400	-12.01	20240227	12050	41.66	20230726	3.04	N	264450	500	51 억	376868	N	N	41	N	N
18	20240426	161110	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17430	-310	5	-1.75	776179170	44345	73.26	17830	17840	17210	23050	12420	17740	17503.28	3.70	-1713	18220	17980	17690	17450	17160	18100	17570	51	5310	500	13120	10	1	10245706	1786	6.90	1.08	12	0.43	2527.00	16113.00	19400	20240227	-10.15	12050	20230726	44.65	19400	-10.15	20240227	15030	15.97	20240110	19400	-10.15	20240227	12050	44.65	20230726	3.22	N	264450	500	51 억	379097	N	N	41	N	N
19	20240426	151111	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17400	-340	5	-1.92	752603850	42991	71.03	17830	17840	17210	23050	12420	17740	17506.08	3.70	-1481	18220	17980	17690	17450	17160	18100	17570	51	5310	500	13120	10	1	10245706	1783	6.89	1.08	12	0.42	2527.00	16113.00	19400	20240227	-10.31	12050	20230726	44.40	19400	-10.31	20240227	15030	15.77	20240110	19400	-10.31	20240227	12050	44.40	20230726	3.22	N	264450	500	51 억	379097	N	N	3	N	N
20	20240426	141109	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17420	-320	5	-1.80	663250520	37844	62.52	17830	17840	17300	23050	12420	17740	17525.91	3.70	74	18220	17980	17690	17450	17160	18100	17570	51	5310	500	13120	10	1	10245706	1785	6.89	1.08	12	0.37	2527.00	16113.00	19400	20240227	-10.21	12050	20230726	44.56	19400	-10.21	20240227	15030	15.90	20240110	19400	-10.21	20240227	12050	44.56	20230726	3.22	N	264450	500	51 억	379097	N	N	3	N	N
21	20240426	131110	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17440	-300	5	-1.69	551677830	31425	51.92	17830	17840	17400	23050	12420	17740	17555.38	3.70	1424	18220	17980	17690	17450	17160	18100	17570	51	5310	500	13120	10	1	10245706	1787	6.90	1.08	12	0.31	2527.00	16113.00	19400	20240227	-10.10	12050	20230726	44.73	19400	-10.10	20240227	15030	16.03	20240110	19400	-10.10	20240227	12050	44.73	20230726	3.22	N	264450	500	51 억	379097	N	N	3	N	N
22	20240426	121107	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17560	-180	5	-1.01	426500440	24252	40.07	17830	17840	17440	23050	12420	17740	17586.20	3.70	1772	18220	17980	17690	17450	17160	18100	17570	51	5310	500	13120	10	1	10245706	1799	6.95	1.09	12	0.24	2527.00	16113.00	19400	20240227	-9.48	12050	20230726	45.73	19400	-9.48	20240227	15030	16.83	20240110	19400	-9.48	20240227	12050	45.73	20230726	3.22	N	264450	500	51 억	379097	N	N	3	N	N
23	20240426	111106	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17490	-250	5	-1.41	382245840	21730	35.90	17830	17840	17440	23050	12420	17740	17590.70	3.70	2099	18220	17980	17690	17450	17160	18100	17570	51	5310	500	13120	10	1	10245706	1792	6.92	1.09	12	0.21	2527.00	16113.00	19400	20240227	-9.85	12050	20230726	45.15	19400	-9.85	20240227	15030	16.37	20240110	19400	-9.85	20240227	12050	45.15	20230726	3.22	N	264450	500	51 억	379097	N	N	3	N	N
24	20240426	101107	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17640	-100	5	-0.56	182631370	10338	17.08	17830	17840	17520	23050	12420	17740	17666.03	3.70	260	18220	17980	17690	17450	17160	18100	17570	51	5310	500	13120	10	1	10245706	1807	6.98	1.09	12	0.10	2527.00	16113.00	19400	20240227	-9.07	12050	20230726	46.39	19400	-9.07	20240227	15030	17.37	20240110	19400	-9.07	20240227	12050	46.39	20230726	3.22	N	264450	500	51 억	379097	N	N	3	N	N
25	20240426	091112	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17830	90	2	0.51	12925320	725	1.20	17830	17840	17730	23050	12420	17740	17828.03	3.70	-228	18220	17980	17690	17450	17160	18100	17570	51	5310	500	13120	10	1	10245706	1827	7.06	1.11	12	0.01	2527.00	16113.00	19400	20240227	-8.09	12050	20230726	47.97	19400	-8.09	20240227	15030	18.63	20240110	19400	-8.09	20240227	12050	47.97	20230726	3.22	N	264450	500	51 억	379097	N	N	3	N	N
26	20240425	161102	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17740	200	2	1.14	1075986500	60525	167.99	17400	17930	17400	22800	12280	17540	17777.56	3.62	7929	17866	17702	17526	17362	17186	17785	17445	51	5260	500	12970	10	1	10245706	1818	7.02	1.10	12	0.59	2527.00	16113.00	19400	20240227	-8.56	12050	20230726	47.22	19400	-8.56	20240227	15030	18.03	20240110	19400	-8.56	20240227	12050	47.22	20230726	3.18	N	264450	500	51 억	371194	N	N	3	N	N
27	20240425	151107	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17630	90	2	0.51	1036487240	58284	161.77	17400	17930	17400	22800	12280	17540	17783.39	3.62	7826	17866	17702	17526	17362	17186	17785	17445	51	5260	500	12970	10	1	10245706	1806	6.98	1.09	12	0.57	2527.00	16113.00	19400	20240227	-9.12	12050	20230726	46.31	19400	-9.12	20240227	15030	17.30	20240110	19400	-9.12	20240227	12050	46.31	20230726	3.18	N	264450	500	51 억	371194	N	N	48	N	N
28	20240425	141104	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17750	210	2	1.20	912752200	51283	142.33	17400	17930	17400	22800	12280	17540	17798.34	3.62	8479	17866	17702	17526	17362	17186	17785	17445	51	5260	500	12970	10	1	10245706	1819	7.02	1.10	12	0.50	2527.00	16113.00	19400	20240227	-8.51	12050	20230726	47.30	19400	-8.51	20240227	15030	18.10	20240110	19400	-8.51	20240227	12050	47.30	20230726	3.18	N	264450	500	51 억	371194	N	N	48	N	N
29	20240425	131104	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17760	220	2	1.25	868252160	48776	135.38	17400	17930	17400	22800	12280	17540	17800.81	3.62	9683	17866	17702	17526	17362	17186	17785	17445	51	5260	500	12970	10	1	10245706	1820	7.03	1.10	12	0.48	2527.00	16113.00	19400	20240227	-8.45	12050	20230726	47.39	19400	-8.45	20240227	15030	18.16	20240110	19400	-8.45	20240227	12050	47.39	20230726	3.18	N	264450	500	51 억	371194	N	N	48	N	N
30	20240425	121102	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17770	230	2	1.31	736329230	41322	114.69	17400	17930	17400	22800	12280	17540	17819.30	3.62	10415	17866	17702	17526	17362	17186	17785	17445	51	5260	500	12970	10	1	10245706	1821	7.03	1.10	12	0.40	2527.00	16113.00	19400	20240227	-8.40	12050	20230726	47.47	19400	-8.40	20240227	15030	18.23	20240110	19400	-8.40	20240227	12050	47.47	20230726	3.18	N	264450	500	51 억	371194	N	N	48	N	N
31	20240425	111103	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17790	250	2	1.43	681451060	38235	106.12	17400	17930	17400	22800	12280	17540	17822.70	3.62	10923	17866	17702	17526	17362	17186	17785	17445	51	5260	500	12970	10	1	10245706	1823	7.04	1.10	12	0.37	2527.00	16113.00	19400	20240227	-8.30	12050	20230726	47.63	19400	-8.30	20240227	15030	18.36	20240110	19400	-8.30	20240227	12050	47.63	20230726	3.18	N	264450	500	51 억	371194	N	N	48	N	N
32	20240425	101103	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17900	360	2	2.05	602349150	33800	93.81	17400	17930	17400	22800	12280	17540	17820.98	3.62	11175	17866	17702	17526	17362	17186	17785	17445	51	5260	500	12970	10	1	10245706	1834	7.08	1.11	12	0.33	2527.00	16113.00	19400	20240227	-7.73	12050	20230726	48.55	19400	-7.73	20240227	15030	19.10	20240110	19400	-7.73	20240227	12050	48.55	20230726	3.18	N	264450	500	51 억	371194	N	N	48	N	N
33	20240425	091107	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17730	190	2	1.08	109489870	6204	17.22	17400	17740	17400	22800	12280	17540	17648.27	3.62	3323	17866	17702	17526	17362	17186	17785	17445	51	5260	500	12970	10	1	10245706	1817	7.02	1.10	12	0.06	2527.00	16113.00	19400	20240227	-8.61	12050	20230726	47.14	19400	-8.61	20240227	15030	17.96	20240110	19400	-8.61	20240227	12050	47.14	20230726	3.18	N	264450	500	51 억	371194	N	N	48	N	N
34	20240424	161044	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17540	190	2	1.10	631694350	36007	54.57	17350	17690	17350	22550	12150	17350	17543.65	3.54	8667	18016	17682	17266	16932	16516	17850	17100	51	5200	500	12830	10	1	10245706	1797	6.94	1.09	12	0.35	2527.00	16113.00	19400	20240227	-9.59	12050	20230726	45.56	19400	-9.59	20240227	15030	16.70	20240110	19400	-9.59	20240227	12050	45.56	20230726	3.25	N	264450	500	51 억	362505	N	N	33	N	N
35	20240424	151101	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17540	190	2	1.10	627134080	35747	54.18	17350	17690	17350	22550	12150	17350	17543.68	3.54	8749	18016	17682	17266	16932	16516	17850	17100	51	5200	500	12830	10	1	10245706	1797	6.94	1.09	12	0.35	2527.00	16113.00	19400	20240227	-9.59	12050	20230726	45.56	19400	-9.59	20240227	15030	16.70	20240110	19400	-9.59	20240227	12050	45.56	20230726	3.25	N	264450	500	51 억	362505	N	N	22	N	N
36	20240424	141101	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17580	230	2	1.33	595888070	33965	51.48	17350	17690	17350	22550	12150	17350	17544.18	3.54	9627	18016	17682	17266	16932	16516	17850	17100	51	5200	500	12830	10	1	10245706	1801	6.96	1.09	12	0.33	2527.00	16113.00	19400	20240227	-9.38	12050	20230726	45.89	19400	-9.38	20240227	15030	16.97	20240110	19400	-9.38	20240227	12050	45.89	20230726	3.25	N	264450	500	51 억	362505	N	N	22	N	N
37	20240424	131104	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17450	100	2	0.58	555133780	31643	47.96	17350	17690	17350	22550	12150	17350	17543.65	3.54	10105	18016	17682	17266	16932	16516	17850	17100	51	5200	500	12830	10	1	10245706	1788	6.91	1.08	12	0.31	2527.00	16113.00	19400	20240227	-10.05	12050	20230726	44.81	19400	-10.05	20240227	15030	16.10	20240110	19400	-10.05	20240227	12050	44.81	20230726	3.25	N	264450	500	51 억	362505	N	N	22	N	N
38	20240424	121059	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17630	280	2	1.61	340576340	19361	29.34	17350	17690	17350	22550	12150	17350	17590.84	3.54	6018	18016	17682	17266	16932	16516	17850	17100	51	5200	500	12830	10	1	10245706	1806	6.98	1.09	12	0.19	2527.00	16113.00	19400	20240227	-9.12	12050	20230726	46.31	19400	-9.12	20240227	15030	17.30	20240110	19400	-9.12	20240227	12050	46.31	20230726	3.25	N	264450	500	51 억	362505	N	N	22	N	N
39	20240424	111058	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17630	280	2	1.61	294027190	16714	25.33	17350	17690	17350	22550	12150	17350	17591.67	3.54	5883	18016	17682	17266	16932	16516	17850	17100	51	5200	500	12830	10	1	10245706	1806	6.98	1.09	12	0.16	2527.00	16113.00	19400	20240227	-9.12	12050	20230726	46.31	19400	-9.12	20240227	15030	17.30	20240110	19400	-9.12	20240227	12050	46.31	20230726	3.25	N	264450	500	51 억	362505	N	N	22	N	N
40	20240424	101055	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17680	330	2	1.90	217322860	12356	18.73	17350	17690	17350	22550	12150	17350	17588.45	3.54	5544	18016	17682	17266	16932	16516	17850	17100	51	5200	500	12830	10	1	10245706	1811	7.00	1.10	12	0.12	2527.00	16113.00	19400	20240227	-8.87	12050	20230726	46.72	19400	-8.87	20240227	15030	17.63	20240110	19400	-8.87	20240227	12050	46.72	20230726	3.25	N	264450	500	51 억	362505	N	N	22	N	N
41	20240424	091100	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17560	210	2	1.21	10309680	589	0.89	17350	17580	17350	22550	12150	17350	17503.70	3.54	-171	18016	17682	17266	16932	16516	17850	17100	51	5200	500	12830	10	1	10245706	1799	6.95	1.09	12	0.01	2527.00	16113.00	19400	20240227	-9.48	12050	20230726	45.73	19400	-9.48	20240227	15030	16.83	20240110	19400	-9.48	20240227	12050	45.73	20230726	3.25	N	264450	500	51 억	362505	N	N	22	N	N
42	20240423	161034	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17350	380	2	2.24	1143029400	65902	157.98	17030	17600	16850	22050	11880	16970	17344.38	3.51	3695	17603	17286	16703	16386	15803	17445	16545	51	5080	500	12550	10	1	10245706	1778	6.87	1.08	12	0.64	2527.00	16113.00	19400	20240227	-10.57	12050	20230726	43.98	19400	-10.57	20240227	15030	15.44	20240110	19400	-10.57	20240227	12050	43.98	20230726	3.25	N	264450	500	51 억	360120	N	N	22	N	N
43	20240423	151055	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17290	320	2	1.89	1122886120	64738	155.19	17030	17600	16850	22050	11880	16970	17345.09	3.51	3867	17603	17286	16703	16386	15803	17445	16545	51	5080	500	12550	10	1	10245706	1771	6.84	1.07	12	0.63	2527.00	16113.00	19400	20240227	-10.88	12050	20230726	43.49	19400	-10.88	20240227	15030	15.04	20240110	19400	-10.88	20240227	12050	43.49	20230726	3.25	N	264450	500	51 억	360120	N	N	2	N	N
44	20240423	141054	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17320	350	2	2.06	1024536160	59048	141.55	17030	17600	16850	22050	11880	16970	17350.90	3.51	4336	17603	17286	16703	16386	15803	17445	16545	51	5080	500	12550	10	1	10245706	1775	6.85	1.07	12	0.58	2527.00	16113.00	19400	20240227	-10.72	12050	20230726	43.73	19400	-10.72	20240227	15030	15.24	20240110	19400	-10.72	20240227	12050	43.73	20230726	3.25	N	264450	500	51 억	360120	N	N	2	N	N
45	20240423	131052	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17460	490	2	2.89	881893880	50819	121.82	17030	17600	16850	22050	11880	16970	17353.63	3.51	6305	17603	17286	16703	16386	15803	17445	16545	51	5080	500	12550	10	1	10245706	1789	6.91	1.08	12	0.50	2527.00	16113.00	19400	20240227	-10.00	12050	20230726	44.90	19400	-10.00	20240227	15030	16.17	20240110	19400	-10.00	20240227	12050	44.90	20230726	3.25	N	264450	500	51 억	360120	N	N	2	N	N
46	20240423	121051	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17500	530	2	3.12	838112100	48315	115.82	17030	17600	16850	22050	11880	16970	17346.83	3.51	7098	17603	17286	16703	16386	15803	17445	16545	51	5080	500	12550	10	1	10245706	1793	6.93	1.09	12	0.47	2527.00	16113.00	19400	20240227	-9.79	12050	20230726	45.23	19400	-9.79	20240227	15030	16.43	20240110	19400	-9.79	20240227	12050	45.23	20230726	3.25	N	264450	500	51 억	360120	N	N	2	N	N
47	20240423	111053	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17570	600	2	3.54	647893060	37411	89.68	17030	17580	16850	22050	11880	16970	17318.25	3.51	6507	17603	17286	16703	16386	15803	17445	16545	51	5080	500	12550	10	1	10245706	1800	6.95	1.09	12	0.37	2527.00	16113.00	19400	20240227	-9.43	12050	20230726	45.81	19400	-9.43	20240227	15030	16.90	20240110	19400	-9.43	20240227	12050	45.81	20230726	3.25	N	264450	500	51 억	360120	N	N	2	N	N
48	20240423	101050	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16950	-20	5	-0.12	87126860	5146	12.34	17030	17030	16850	22050	11880	16970	16930.99	3.51	-213	17603	17286	16703	16386	15803	17445	16545	51	5080	500	12550	10	1	10245706	1737	6.71	1.05	12	0.05	2527.00	16113.00	19400	20240227	-12.63	12050	20230726	40.66	19400	-12.63	20240227	15030	12.77	20240110	19400	-12.63	20240227	12050	40.66	20230726	3.25	N	264450	500	51 억	360120	N	N	2	N	N
49	20240423	091052	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16860	-110	5	-0.65	2207230	130	0.31	17030	17030	16850	22050	11880	16970	16978.69	3.51	-70	17603	17286	16703	16386	15803	17445	16545	51	5080	500	12550	10	1	10245706	1727	6.67	1.05	12	0.00	2527.00	16113.00	19400	20240227	-13.09	12050	20230726	39.92	19400	-13.09	20240227	15030	12.18	20240110	19400	-13.09	20240227	12050	39.92	20230726	3.25	N	264450	500	51 억	360120	N	N	2	N	N
50	20240422	161048	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16970	600	2	3.67	696155860	41715	106.98	16220	17020	16120	21250	11460	16370	16688.38	3.56	-5156	16990	16680	16290	15980	15590	16485	15785	51	4880	500	12110	10	1	10245706	1739	6.72	1.05	12	0.41	2527.00	16113.00	19400	20240227	-12.53	12050	20230726	40.83	19400	-12.53	20240227	15030	12.91	20240110	19400	-12.53	20240227	12050	40.83	20230726	3.30	N	264450	500	51 억	365086	N	N	2	N	N
51	20240422	151046	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16970	600	2	3.67	687755700	41220	105.71	16220	17020	16120	21250	11460	16370	16685.00	3.56	-5216	16990	16680	16290	15980	15590	16485	15785	51	4880	500	12110	10	1	10245706	1739	6.72	1.05	12	0.40	2527.00	16113.00	19400	20240227	-12.53	12050	20230726	40.83	19400	-12.53	20240227	15030	12.91	20240110	19400	-12.53	20240227	12050	40.83	20230726	3.30	N	264450	500	51 억	365086	N	N	31	N	N
52	20240422	141048	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17020	650	2	3.97	629059880	37758	96.83	16220	17020	16120	21250	11460	16370	16660.31	3.56	-5631	16990	16680	16290	15980	15590	16485	15785	51	4880	500	12110	10	1	10245706	1744	6.74	1.06	12	0.37	2527.00	16113.00	19400	20240227	-12.27	12050	20230726	41.24	19400	-12.27	20240227	15030	13.24	20240110	19400	-12.27	20240227	12050	41.24	20230726	3.30	N	264450	500	51 억	365086	N	N	31	N	N
53	20240422	131044	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16770	400	2	2.44	476284580	28734	73.69	16220	16820	16120	21250	11460	16370	16575.64	3.56	-4496	16990	16680	16290	15980	15590	16485	15785	51	4880	500	12110	10	1	10245706	1718	6.64	1.04	12	0.28	2527.00	16113.00	19400	20240227	-13.56	12050	20230726	39.17	19400	-13.56	20240227	15030	11.58	20240110	19400	-13.56	20240227	12050	39.17	20230726	3.30	N	264450	500	51 억	365086	N	N	31	N	N
54	20240422	121044	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16660	290	2	1.77	358110740	21684	55.61	16220	16800	16120	21250	11460	16370	16514.98	3.56	-2720	16990	16680	16290	15980	15590	16485	15785	51	4880	500	12110	10	1	10245706	1707	6.59	1.03	12	0.21	2527.00	16113.00	19400	20240227	-14.12	12050	20230726	38.26	19400	-14.12	20240227	15030	10.84	20240110	19400	-14.12	20240227	12050	38.26	20230726	3.30	N	264450	500	51 억	365086	N	N	31	N	N
55	20240422	111045	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16610	240	2	1.47	173733110	10601	27.19	16220	16610	16120	21250	11460	16370	16388.37	3.56	1670	16990	16680	16290	15980	15590	16485	15785	51	4880	500	12110	10	1	10245706	1702	6.57	1.03	12	0.10	2527.00	16113.00	19400	20240227	-14.38	12050	20230726	37.84	19400	-14.38	20240227	15030	10.51	20240110	19400	-14.38	20240227	12050	37.84	20230726	3.30	N	264450	500	51 억	365086	N	N	31	N	N
56	20240422	101046	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16360	-10	5	-0.06	61735820	3801	9.75	16220	16390	16120	21250	11460	16370	16241.99	3.56	-166	16990	16680	16290	15980	15590	16485	15785	51	4880	500	12110	10	1	10245706	1676	6.47	1.02	12	0.04	2527.00	16113.00	19400	20240227	-15.67	12050	20230726	35.77	19400	-15.67	20240227	15030	8.85	20240110	19400	-15.67	20240227	12050	35.77	20230726	3.30	N	264450	500	51 억	365086	N	N	31	N	N
57	20240422	091047	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16360	-10	5	-0.06	3629750	223	0.57	16220	16370	16220	21250	11460	16370	16276.91	3.56	-108	16990	16680	16290	15980	15590	16485	15785	51	4880	500	12110	10	1	10245706	1676	6.47	1.02	12	0.00	2527.00	16113.00	19400	20240227	-15.67	12050	20230726	35.77	19400	-15.67	20240227	15030	8.85	20240110	19400	-15.67	20240227	12050	35.77	20230726	3.30	N	264450	500	51 억	365086	N	N	31	N	N
58	20240419	160956	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16370	-90	5	-0.55	630461230	38955	137.82	16510	16600	15900	21350	11530	16460	16184.35	3.66	-9648	16866	16662	16536	16332	16206	16600	16270	51	4890	500	12180	10	1	10245706	1677	6.48	1.02	12	0.38	2527.00	16113.00	19400	20240227	-15.62	12050	20230726	35.85	19400	-15.62	20240227	15030	8.92	20240110	19400	-15.62	20240227	12050	35.85	20230726	3.30	N	264450	500	51 억	374743	N	N	31	N	N
59	20240419	151003	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16210	-250	5	-1.52	618920210	38248	135.31	16510	16600	15900	21350	11530	16460	16181.77	3.66	-9345	16866	16662	16536	16332	16206	16600	16270	51	4890	500	12180	10	1	10245706	1661	6.41	1.01	12	0.37	2527.00	16113.00	19400	20240227	-16.44	12050	20230726	34.52	19400	-16.44	20240227	15030	7.85	20240110	19400	-16.44	20240227	12050	34.52	20230726	3.30	N	264450	500	51 억	374743	N	N	8	N	N
60	20240419	140957	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16380	-80	5	-0.49	561414360	34726	122.85	16510	16600	15900	21350	11530	16460	16166.97	3.66	-8207	16866	16662	16536	16332	16206	16600	16270	51	4890	500	12180	10	1	10245706	1678	6.48	1.02	12	0.34	2527.00	16113.00	19400	20240227	-15.57	12050	20230726	35.93	19400	-15.57	20240227	15030	8.98	20240110	19400	-15.57	20240227	12050	35.93	20230726	3.30	N	264450	500	51 억	374743	N	N	8	N	N
61	20240419	130957	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16300	-160	5	-0.97	496724750	30774	108.87	16510	16600	15900	21350	11530	16460	16141.05	3.66	-6895	16866	16662	16536	16332	16206	16600	16270	51	4890	500	12180	10	1	10245706	1670	6.45	1.01	12	0.30	2527.00	16113.00	19400	20240227	-15.98	12050	20230726	35.27	19400	-15.98	20240227	15030	8.45	20240110	19400	-15.98	20240227	12050	35.27	20230726	3.30	N	264450	500	51 억	374743	N	N	8	N	N
62	20240419	120952	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16010	-450	5	-2.73	402689930	24963	88.31	16510	16600	15900	21350	11530	16460	16131.47	3.66	-9298	16866	16662	16536	16332	16206	16600	16270	51	4890	500	12180	10	1	10245706	1640	6.34	0.99	12	0.24	2527.00	16113.00	19400	20240227	-17.47	12050	20230726	32.86	19400	-17.47	20240227	15030	6.52	20240110	19400	-17.47	20240227	12050	32.86	20230726	3.30	N	264450	500	51 억	374743	N	N	8	N	N
63	20240419	111006	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16100	-360	5	-2.19	327016600	20223	71.55	16510	16600	15970	21350	11530	16460	16170.53	3.66	-8976	16866	16662	16536	16332	16206	16600	16270	51	4890	500	12180	10	1	10245706	1650	6.37	1.00	12	0.20	2527.00	16113.00	19400	20240227	-17.01	12050	20230726	33.61	19400	-17.01	20240227	15030	7.12	20240110	19400	-17.01	20240227	12050	33.61	20230726	3.30	N	264450	500	51 억	374743	N	N	8	N	N
64	20240419	101001	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16210	-250	5	-1.52	168985950	10399	36.79	16510	16600	16180	21350	11530	16460	16250.21	3.66	-3755	16866	16662	16536	16332	16206	16600	16270	51	4890	500	12180	10	1	10245706	1661	6.41	1.01	12	0.10	2527.00	16113.00	19400	20240227	-16.44	12050	20230726	34.52	19400	-16.44	20240227	15030	7.85	20240110	19400	-16.44	20240227	12050	34.52	20230726	3.30	N	264450	500	51 억	374743	N	N	8	N	N
65	20240419	090952	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16380	-80	5	-0.49	17011210	1034	3.66	16510	16600	16380	21350	11530	16460	16451.85	3.66	-712	16866	16662	16536	16332	16206	16600	16270	51	4890	500	12180	10	1	10245706	1678	6.48	1.02	12	0.01	2527.00	16113.00	19400	20240227	-15.57	12050	20230726	35.93	19400	-15.57	20240227	15030	8.98	20240110	19400	-15.57	20240227	12050	35.93	20230726	3.30	N	264450	500	51 억	374743	N	N	8	N	N
66	20240418	160954	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16460	-50	5	-0.30	465791420	28263	78.33	16510	16740	16410	21450	11560	16510	16480.61	3.67	-856	17190	16850	16680	16340	16170	16765	16255	51	4940	500	12210	10	1	10245706	1686	6.51	1.02	12	0.28	2527.00	16113.00	19400	20240227	-15.15	12050	20230726	36.60	19400	-15.15	20240227	15030	9.51	20240110	19400	-15.15	20240227	12050	36.60	20230726	3.31	N	264450	500	51 억	375599	N	N	8	N	N
67	20240418	150953	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16490	-20	5	-0.12	449741230	27289	75.63	16510	16740	16410	21450	11560	16510	16480.68	3.67	-729	17190	16850	16680	16340	16170	16765	16255	51	4940	500	12210	10	1	10245706	1690	6.53	1.02	12	0.27	2527.00	16113.00	19400	20240227	-15.00	12050	20230726	36.85	19400	-15.00	20240227	15030	9.71	20240110	19400	-15.00	20240227	12050	36.85	20230726	3.31	N	264450	500	51 억	375599	N	N	44	N	N
68	20240418	140959	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16520	10	2	0.06	422369180	25631	71.04	16510	16740	16410	21450	11560	16510	16478.84	3.67	-38	17190	16850	16680	16340	16170	16765	16255	51	4940	500	12210	10	1	10245706	1693	6.54	1.03	12	0.25	2527.00	16113.00	19400	20240227	-14.85	12050	20230726	37.10	19400	-14.85	20240227	15030	9.91	20240110	19400	-14.85	20240227	12050	37.10	20230726	3.31	N	264450	500	51 억	375599	N	N	44	N	N
69	20240418	130951	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16520	10	2	0.06	386770980	23475	65.06	16510	16740	16410	21450	11560	16510	16475.87	3.67	1142	17190	16850	16680	16340	16170	16765	16255	51	4940	500	12210	10	1	10245706	1693	6.54	1.03	12	0.23	2527.00	16113.00	19400	20240227	-14.85	12050	20230726	37.10	19400	-14.85	20240227	15030	9.91	20240110	19400	-14.85	20240227	12050	37.10	20230726	3.31	N	264450	500	51 억	375599	N	N	44	N	N
70	20240418	120950	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16500	-10	5	-0.06	360429040	21881	60.64	16510	16740	16410	21450	11560	16510	16472.24	3.67	1037	17190	16850	16680	16340	16170	16765	16255	51	4940	500	12210	10	1	10245706	1691	6.53	1.02	12	0.21	2527.00	16113.00	19400	20240227	-14.95	12050	20230726	36.93	19400	-14.95	20240227	15030	9.78	20240110	19400	-14.95	20240227	12050	36.93	20230726	3.31	N	264450	500	51 억	375599	N	N	44	N	N
71	20240418	110956	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16540	30	2	0.18	334864230	20334	56.35	16510	16740	16410	21450	11560	16510	16468.19	3.67	1141	17190	16850	16680	16340	16170	16765	16255	51	4940	500	12210	10	1	10245706	1695	6.55	1.03	12	0.20	2527.00	16113.00	19400	20240227	-14.74	12050	20230726	37.26	19400	-14.74	20240227	15030	10.05	20240110	19400	-14.74	20240227	12050	37.26	20230726	3.31	N	264450	500	51 억	375599	N	N	44	N	N
72	20240418	100954	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16470	-40	5	-0.24	265907200	16156	44.78	16510	16740	16410	21450	11560	16510	16458.73	3.67	-64	17190	16850	16680	16340	16170	16765	16255	51	4940	500	12210	10	1	10245706	1687	6.52	1.02	12	0.16	2527.00	16113.00	19400	20240227	-15.10	12050	20230726	36.68	19400	-15.10	20240227	15030	9.58	20240110	19400	-15.10	20240227	12050	36.68	20230726	3.31	N	264450	500	51 억	375599	N	N	44	N	N
73	20240418	090950	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16680	170	2	1.03	2571790	155	0.43	16510	16740	16510	21450	11560	16510	16592.19	3.67	-66	17190	16850	16680	16340	16170	16765	16255	51	4940	500	12210	10	1	10245706	1709	6.60	1.04	12	0.00	2527.00	16113.00	19400	20240227	-14.02	12050	20230726	38.42	19400	-14.02	20240227	15030	10.98	20240110	19400	-14.02	20240227	12050	38.42	20230726	3.31	N	264450	500	51 억	375599	N	N	44	N	N
74	20240417	160943	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16510	-290	5	-1.73	601408950	36076	100.94	16710	17020	16510	21800	11760	16800	16670.66	3.67	-474	17460	17130	16890	16560	16320	17010	16440	51	5000	500	12430	10	1	10245706	1692	6.53	1.02	12	0.35	2527.00	16113.00	19400	20240227	-14.90	12050	20230726	37.01	19400	-14.90	20240227	15030	9.85	20240110	19400	-14.90	20240227	12050	37.01	20230726	3.34	N	264450	500	51 억	376070	N	N	44	N	N
75	20240417	150958	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16570	-230	5	-1.37	580657550	34821	97.43	16710	17020	16540	21800	11760	16800	16675.50	3.67	-120	17460	17130	16890	16560	16320	17010	16440	51	5000	500	12430	10	1	10245706	1698	6.56	1.03	12	0.34	2527.00	16113.00	19400	20240227	-14.59	12050	20230726	37.51	19400	-14.59	20240227	15030	10.25	20240110	19400	-14.59	20240227	12050	37.51	20230726	3.34	N	264450	500	51 억	376070	N	N	51	N	N
76	20240417	140954	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16710	-90	5	-0.54	454743070	27241	76.22	16710	17020	16620	21800	11760	16800	16693.33	3.67	4428	17460	17130	16890	16560	16320	17010	16440	51	5000	500	12430	10	1	10245706	1712	6.61	1.04	12	0.27	2527.00	16113.00	19400	20240227	-13.87	12050	20230726	38.67	19400	-13.87	20240227	15030	11.18	20240110	19400	-13.87	20240227	12050	38.67	20230726	3.34	N	264450	500	51 억	376070	N	N	51	N	N
77	20240417	130955	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16750	-50	5	-0.30	413441290	24769	69.30	16710	17020	16620	21800	11760	16800	16691.88	3.67	5122	17460	17130	16890	16560	16320	17010	16440	51	5000	500	12430	10	1	10245706	1716	6.63	1.04	12	0.24	2527.00	16113.00	19400	20240227	-13.66	12050	20230726	39.00	19400	-13.66	20240227	15030	11.44	20240110	19400	-13.66	20240227	12050	39.00	20230726	3.34	N	264450	500	51 억	376070	N	N	51	N	N
78	20240417	120957	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16800	0	3	0.00	383181330	22965	64.25	16710	17020	16620	21800	11760	16800	16685.45	3.67	6295	17460	17130	16890	16560	16320	17010	16440	51	5000	500	12430	10	1	10245706	1721	6.65	1.04	12	0.22	2527.00	16113.00	19400	20240227	-13.40	12050	20230726	39.42	19400	-13.40	20240227	15030	11.78	20240110	19400	-13.40	20240227	12050	39.42	20230726	3.34	N	264450	500	51 억	376070	N	N	51	N	N
79	20240417	110959	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16660	-140	5	-0.83	249425330	14945	41.81	16710	17020	16620	21800	11760	16800	16689.55	3.67	2804	17460	17130	16890	16560	16320	17010	16440	51	5000	500	12430	10	1	10245706	1707	6.59	1.03	12	0.15	2527.00	16113.00	19400	20240227	-14.12	12050	20230726	38.26	19400	-14.12	20240227	15030	10.84	20240110	19400	-14.12	20240227	12050	38.26	20230726	3.34	N	264450	500	51 억	376070	N	N	51	N	N
80	20240417	100950	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16770	-30	5	-0.18	28931530	1722	4.82	16710	17020	16710	21800	11760	16800	16801.12	3.67	-798	17460	17130	16890	16560	16320	17010	16440	51	5000	500	12430	10	1	10245706	1718	6.64	1.04	12	0.02	2527.00	16113.00	19400	20240227	-13.56	12050	20230726	39.17	19400	-13.56	20240227	15030	11.58	20240110	19400	-13.56	20240227	12050	39.17	20230726	3.34	N	264450	500	51 억	376070	N	N	51	N	N
81	20240417	090947	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16760	-40	5	-0.24	5617580	334	0.93	16710	17020	16710	21800	11760	16800	16819.10	3.67	-142	17460	17130	16890	16560	16320	17010	16440	51	5000	500	12430	10	1	10245706	1717	6.63	1.04	12	0.00	2527.00	16113.00	19400	20240227	-13.61	12050	20230726	39.09	19400	-13.61	20240227	15030	11.51	20240110	19400	-13.61	20240227	12050	39.09	20230726	3.34	N	264450	500	51 억	376070	N	N	51	N	N
82	20240416	160952	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16800	-270	5	-1.58	605010150	35741	125.48	16900	17220	16650	22150	11950	17070	16927.63	3.71	-3216	17450	17260	16880	16690	16310	17355	16785	51	5080	500	12630	10	1	10245706	1721	6.65	1.04	12	0.35	2527.00	16113.00	19400	20240227	-13.40	12050	20230726	39.42	19400	-13.40	20240227	15030	11.78	20240110	19400	-13.40	20240227	12050	39.42	20230726	3.32	N	264450	500	51 억	380230	N	N	51	N	N
83	20240416	150951	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16780	-290	5	-1.70	590426550	34871	122.42	16900	17220	16650	22150	11950	17070	16931.74	3.71	-2998	17450	17260	16880	16690	16310	17355	16785	51	5080	500	12630	10	1	10245706	1719	6.64	1.04	12	0.34	2527.00	16113.00	19400	20240227	-13.51	12050	20230726	39.25	19400	-13.51	20240227	15030	11.64	20240110	19400	-13.51	20240227	12050	39.25	20230726	3.32	N	264450	500	51 억	380230	N	N	75	N	N
84	20240416	140951	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16810	-260	5	-1.52	510471680	30092	105.65	16900	17220	16750	22150	11950	17070	16963.70	3.71	-744	17450	17260	16880	16690	16310	17355	16785	51	5080	500	12630	10	1	10245706	1722	6.65	1.04	12	0.29	2527.00	16113.00	19400	20240227	-13.35	12050	20230726	39.50	19400	-13.35	20240227	15030	11.84	20240110	19400	-13.35	20240227	12050	39.50	20230726	3.32	N	264450	500	51 억	380230	N	N	75	N	N
85	20240416	130949	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16890	-180	5	-1.05	423396100	24911	87.46	16900	17220	16800	22150	11950	17070	16996.35	3.71	1013	17450	17260	16880	16690	16310	17355	16785	51	5080	500	12630	10	1	10245706	1730	6.68	1.05	12	0.24	2527.00	16113.00	19400	20240227	-12.94	12050	20230726	40.17	19400	-12.94	20240227	15030	12.38	20240110	19400	-12.94	20240227	12050	40.17	20230726	3.32	N	264450	500	51 억	380230	N	N	75	N	N
86	20240416	120951	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16920	-150	5	-0.88	374643780	22024	77.32	16900	17220	16800	22150	11950	17070	17010.71	3.71	2222	17450	17260	16880	16690	16310	17355	16785	51	5080	500	12630	10	1	10245706	1734	6.70	1.05	12	0.21	2527.00	16113.00	19400	20240227	-12.78	12050	20230726	40.41	19400	-12.78	20240227	15030	12.57	20240110	19400	-12.78	20240227	12050	40.41	20230726	3.32	N	264450	500	51 억	380230	N	N	75	N	N
87	20240416	110947	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17040	-30	5	-0.18	265933350	15588	54.73	16900	17220	16900	22150	11950	17070	17060.13	3.71	2436	17450	17260	16880	16690	16310	17355	16785	51	5080	500	12630	10	1	10245706	1746	6.74	1.06	12	0.15	2527.00	16113.00	19400	20240227	-12.16	12050	20230726	41.41	19400	-12.16	20240227	15030	13.37	20240110	19400	-12.16	20240227	12050	41.41	20230726	3.32	N	264450	500	51 억	380230	N	N	75	N	N
88	20240416	100940	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17160	90	2	0.53	140817280	8260	29.00	16900	17220	16900	22150	11950	17070	17048.10	3.71	3358	17450	17260	16880	16690	16310	17355	16785	51	5080	500	12630	10	1	10245706	1758	6.79	1.06	12	0.08	2527.00	16113.00	19400	20240227	-11.55	12050	20230726	42.41	19400	-11.55	20240227	15030	14.17	20240110	19400	-11.55	20240227	12050	42.41	20230726	3.32	N	264450	500	51 억	380230	N	N	75	N	N
89	20240416	090940	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17070	0	3	0.00	19063260	1121	3.94	16900	17070	16900	22150	11950	17070	17005.58	3.71	-321	17450	17260	16880	16690	16310	17355	16785	51	5080	500	12630	10	1	10245706	1749	6.76	1.06	12	0.01	2527.00	16113.00	19400	20240227	-12.01	12050	20230726	41.66	19400	-12.01	20240227	15030	13.57	20240110	19400	-12.01	20240227	12050	41.66	20230726	3.32	N	264450	500	51 억	380230	N	N	75	N	N
90	20240415	160938	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17070	-30	5	-0.18	476741260	28351	28.22	16860	17070	16500	22200	11970	17100	16815.27	3.73	-2489	18326	17712	17306	16692	16286	18020	17000	51	5100	500	12650	10	1	10245706	1749	6.76	1.06	12	0.28	2527.00	16113.00	19400	20240227	-12.01	12050	20230726	41.66	19400	-12.01	20240227	15030	13.57	20240110	19400	-12.01	20240227	12050	41.66	20230726	3.35	N	264450	500	51 억	382574	N	N	75	N	N
91	20240415	150943	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17000	-100	5	-0.58	445862050	26537	26.42	16860	17060	16500	22200	11970	17100	16801.16	3.73	-2514	18326	17712	17306	16692	16286	18020	17000	51	5100	500	12650	10	1	10245706	1742	6.73	1.06	12	0.26	2527.00	16113.00	19400	20240227	-12.37	12050	20230726	41.08	19400	-12.37	20240227	15030	13.11	20240110	19400	-12.37	20240227	12050	41.08	20230726	3.35	N	264450	500	51 억	382574	N	N	240	N	N
92	20240415	140936	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16850	-250	5	-1.46	349960500	20890	20.80	16860	16970	16500	22200	11970	17100	16752.00	3.73	-2933	18326	17712	17306	16692	16286	18020	17000	51	5100	500	12650	10	1	10245706	1726	6.67	1.05	12	0.20	2527.00	16113.00	19400	20240227	-13.14	12050	20230726	39.83	19400	-13.14	20240227	15030	12.11	20240110	19400	-13.14	20240227	12050	39.83	20230726	3.35	N	264450	500	51 억	382574	N	N	240	N	N
93	20240415	130925	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16860	-240	5	-1.40	324014630	19355	19.27	16860	16970	16500	22200	11970	17100	16740.02	3.73	-2570	18326	17712	17306	16692	16286	18020	17000	51	5100	500	12650	10	1	10245706	1727	6.67	1.05	12	0.19	2527.00	16113.00	19400	20240227	-13.09	12050	20230726	39.92	19400	-13.09	20240227	15030	12.18	20240110	19400	-13.09	20240227	12050	39.92	20230726	3.35	N	264450	500	51 억	382574	N	N	240	N	N
94	20240415	120941	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16730	-370	5	-2.16	299516980	17898	17.82	16860	16970	16500	22200	11970	17100	16734.01	3.73	-2089	18326	17712	17306	16692	16286	18020	17000	51	5100	500	12650	10	1	10245706	1714	6.62	1.04	12	0.17	2527.00	16113.00	19400	20240227	-13.76	12050	20230726	38.84	19400	-13.76	20240227	15030	11.31	20240110	19400	-13.76	20240227	12050	38.84	20230726	3.35	N	264450	500	51 억	382574	N	N	240	N	N
95	20240415	110940	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16720	-380	5	-2.22	279529020	16707	16.63	16860	16970	16500	22200	11970	17100	16730.54	3.73	-1475	18326	17712	17306	16692	16286	18020	17000	51	5100	500	12650	10	1	10245706	1713	6.62	1.04	12	0.16	2527.00	16113.00	19400	20240227	-13.81	12050	20230726	38.76	19400	-13.81	20240227	15030	11.24	20240110	19400	-13.81	20240227	12050	38.76	20230726	3.35	N	264450	500	51 억	382574	N	N	240	N	N
96	20240415	100934	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16710	-390	5	-2.28	252401710	15085	15.02	16860	16970	16500	22200	11970	17100	16731.18	3.73	-1209	18326	17712	17306	16692	16286	18020	17000	51	5100	500	12650	10	1	10245706	1712	6.61	1.04	12	0.15	2527.00	16113.00	19400	20240227	-13.87	12050	20230726	38.67	19400	-13.87	20240227	15030	11.18	20240110	19400	-13.87	20240227	12050	38.67	20230726	3.35	N	264450	500	51 억	382574	N	N	240	N	N
97	20240415	090943	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16670	-430	5	-2.51	102583100	6116	6.09	16860	16860	16500	22200	11970	17100	16771.19	3.73	-1857	18326	17712	17306	16692	16286	18020	17000	51	5100	500	12650	10	1	10245706	1708	6.60	1.03	12	0.06	2527.00	16113.00	19400	20240227	-14.07	12050	20230726	38.34	19400	-14.07	20240227	15030	10.91	20240110	19400	-14.07	20240227	12050	38.34	20230726	3.35	N	264450	500	51 억	382574	N	N	240	N	N
98	20240412	160933	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17100	80	2	0.47	1735852710	100107	376.89	17020	17920	16900	22100	11920	17020	17340.01	3.77	-3295	17580	17300	16750	16470	15920	17440	16610	51	5080	500	12590	10	1	10245706	1752	6.77	1.06	12	0.98	2527.00	16113.00	19400	20240227	-11.86	12050	20230726	41.91	19400	-11.86	20240227	15030	13.77	20240110	19400	-11.86	20240227	12050	41.91	20230726	3.35	N	264450	500	51 억	385970	N	N	240	N	N
99	20240412	150937	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17080	60	2	0.35	1662408970	95801	360.68	17020	17920	16900	22100	11920	17020	17352.73	3.77	-2343	17580	17300	16750	16470	15920	17440	16610	51	5080	500	12590	10	1	10245706	1750	6.76	1.06	12	0.94	2527.00	16113.00	19400	20240227	-11.96	12050	20230726	41.74	19400	-11.96	20240227	15030	13.64	20240110	19400	-11.96	20240227	12050	41.74	20230726	3.35	N	264450	500	51 억	385970	N	N	39	N	N
100	20240412	140932	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17310	290	2	1.70	522425810	30247	113.88	17020	17460	16900	22100	11920	17020	17271.99	3.77	1824	17580	17300	16750	16470	15920	17440	16610	51	5080	500	12590	10	1	10245706	1774	6.85	1.07	12	0.30	2527.00	16113.00	19400	20240227	-10.77	12050	20230726	43.65	19400	-10.77	20240227	15030	15.17	20240110	19400	-10.77	20240227	12050	43.65	20230726	3.35	N	264450	500	51 억	385970	N	N	39	N	N
101	20240412	130923	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17260	240	2	1.41	447409490	25920	97.59	17020	17460	16900	22100	11920	17020	17261.17	3.77	2066	17580	17300	16750	16470	15920	17440	16610	51	5080	500	12590	10	1	10245706	1768	6.83	1.07	12	0.25	2527.00	16113.00	19400	20240227	-11.03	12050	20230726	43.24	19400	-11.03	20240227	15030	14.84	20240110	19400	-11.03	20240227	12050	43.24	20230726	3.35	N	264450	500	51 억	385970	N	N	39	N	N
102	20240412	120929	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17260	240	2	1.41	423830560	24555	92.45	17020	17460	16900	22100	11920	17020	17260.46	3.77	2141	17580	17300	16750	16470	15920	17440	16610	51	5080	500	12590	10	1	10245706	1768	6.83	1.07	12	0.24	2527.00	16113.00	19400	20240227	-11.03	12050	20230726	43.24	19400	-11.03	20240227	15030	14.84	20240110	19400	-11.03	20240227	12050	43.24	20230726	3.35	N	264450	500	51 억	385970	N	N	39	N	N
103	20240412	110927	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17210	190	2	1.12	394851880	22871	86.11	17020	17460	16900	22100	11920	17020	17264.30	3.77	2487	17580	17300	16750	16470	15920	17440	16610	51	5080	500	12590	10	1	10245706	1763	6.81	1.07	12	0.22	2527.00	16113.00	19400	20240227	-11.29	12050	20230726	42.82	19400	-11.29	20240227	15030	14.50	20240110	19400	-11.29	20240227	12050	42.82	20230726	3.35	N	264450	500	51 억	385970	N	N	39	N	N
104	20240412	100929	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17420	400	2	2.35	348096080	20163	75.91	17020	17460	16900	22100	11920	17020	17264.10	3.77	3735	17580	17300	16750	16470	15920	17440	16610	51	5080	500	12590	10	1	10245706	1785	6.89	1.08	12	0.20	2527.00	16113.00	19400	20240227	-10.21	12050	20230726	44.56	19400	-10.21	20240227	15030	15.90	20240110	19400	-10.21	20240227	12050	44.56	20230726	3.35	N	264450	500	51 억	385970	N	N	39	N	N
105	20240412	090929	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16900	-120	5	-0.71	12355530	728	2.74	17020	17060	16900	22100	11920	17020	16971.88	3.77	-502	17580	17300	16750	16470	15920	17440	16610	51	5080	500	12590	10	1	10245706	1732	6.69	1.05	12	0.01	2527.00	16113.00	19400	20240227	-12.89	12050	20230726	40.25	19400	-12.89	20240227	15030	12.44	20240110	19400	-12.89	20240227	12050	40.25	20230726	3.35	N	264450	500	51 억	385970	N	N	39	N	N
106	20240411	160925	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17020	510	2	3.09	439656500	26334	202.06	16510	17030	16200	21450	11560	16510	16695.28	3.79	-2697	16850	16680	16540	16370	16230	16765	16455	51	4940	500	12210	10	1	10245706	1744	6.74	1.06	12	0.26	2527.00	16113.00	19400	20240227	-12.27	12050	20230726	41.24	19400	-12.27	20240227	15030	13.24	20240110	19400	-12.27	20240227	12050	41.24	20230726	3.34	N	264450	500	51 억	388586	N	N	39	N	N
107	20240411	150930	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16970	460	2	2.79	397177240	23835	182.88	16510	17030	16200	21450	11560	16510	16663.61	3.79	-2187	16850	16680	16540	16370	16230	16765	16455	51	4940	500	12210	10	1	10245706	1739	6.72	1.05	12	0.23	2527.00	16113.00	19400	20240227	-12.53	12050	20230726	40.83	19400	-12.53	20240227	15030	12.91	20240110	19400	-12.53	20240227	12050	40.83	20230726	3.34	N	264450	500	51 억	388586	N	N	12	N	N
108	20240411	140927	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16940	430	2	2.60	332592730	20024	153.64	16510	16990	16200	21450	11560	16510	16609.70	3.79	-1763	16850	16680	16540	16370	16230	16765	16455	51	4940	500	12210	10	1	10245706	1736	6.70	1.05	12	0.20	2527.00	16113.00	19400	20240227	-12.68	12050	20230726	40.58	19400	-12.68	20240227	15030	12.71	20240110	19400	-12.68	20240227	12050	40.58	20230726	3.34	N	264450	500	51 억	388586	N	N	12	N	N
109	20240411	130916	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16690	180	2	1.09	228287910	13833	106.14	16510	16740	16200	21450	11560	16510	16503.14	3.79	-2056	16850	16680	16540	16370	16230	16765	16455	51	4940	500	12210	10	1	10245706	1710	6.60	1.04	12	0.14	2527.00	16113.00	19400	20240227	-13.97	12050	20230726	38.51	19400	-13.97	20240227	15030	11.04	20240110	19400	-13.97	20240227	12050	38.51	20230726	3.34	N	264450	500	51 억	388586	N	N	12	N	N
110	20240411	120928	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16670	160	2	0.97	211723510	12839	98.51	16510	16740	16200	21450	11560	16510	16490.65	3.79	-1891	16850	16680	16540	16370	16230	16765	16455	51	4940	500	12210	10	1	10245706	1708	6.60	1.03	12	0.13	2527.00	16113.00	19400	20240227	-14.07	12050	20230726	38.34	19400	-14.07	20240227	15030	10.91	20240110	19400	-14.07	20240227	12050	38.34	20230726	3.34	N	264450	500	51 억	388586	N	N	12	N	N
111	20240411	110920	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16680	170	2	1.03	192205310	11668	89.53	16510	16740	16200	21450	11560	16510	16472.86	3.79	-1647	16850	16680	16540	16370	16230	16765	16455	51	4940	500	12210	10	1	10245706	1709	6.60	1.04	12	0.11	2527.00	16113.00	19400	20240227	-14.02	12050	20230726	38.42	19400	-14.02	20240227	15030	10.98	20240110	19400	-14.02	20240227	12050	38.42	20230726	3.34	N	264450	500	51 억	388586	N	N	12	N	N
112	20240411	100927	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16560	50	2	0.30	129588570	7896	60.58	16510	16570	16200	21450	11560	16510	16411.93	3.79	-1385	16850	16680	16540	16370	16230	16765	16455	51	4940	500	12210	10	1	10245706	1697	6.55	1.03	12	0.08	2527.00	16113.00	19400	20240227	-14.64	12050	20230726	37.43	19400	-14.64	20240227	15030	10.18	20240110	19400	-14.64	20240227	12050	37.43	20230726	3.34	N	264450	500	51 억	388586	N	N	12	N	N
113	20240411	090926	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16520	10	2	0.06	47096910	2852	21.88	16510	16570	16470	21450	11560	16510	16513.64	3.79	-240	16850	16680	16540	16370	16230	16765	16455	51	4940	500	12210	10	1	10245706	1693	6.54	1.03	12	0.03	2527.00	16113.00	19400	20240227	-14.85	12050	20230726	37.10	19400	-14.85	20240227	15030	9.91	20240110	19400	-14.85	20240227	12050	37.10	20230726	3.34	N	264450	500	51 억	388586	N	N	12	N	N
114	20240409	160910	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16510	110	2	0.67	215211270	13011	56.79	16470	16710	16400	21300	11480	16400	16540.81	3.82	-2270	16913	16656	16513	16256	16113	16585	16185	51	4900	500	12130	10	1	10245706	1692	6.53	1.02	12	0.13	2527.00	16113.00	19400	20240227	-14.90	12050	20230726	37.01	19400	-14.90	20240227	15030	9.85	20240110	19400	-14.90	20240227	12050	37.01	20230726	3.40	N	264450	500	51 억	390922	N	N	12	N	N
115	20240409	150915	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16470	70	2	0.43	207276780	12530	54.69	16470	16710	16400	21300	11480	16400	16542.44	3.82	-2201	16913	16656	16513	16256	16113	16585	16185	51	4900	500	12130	10	1	10245706	1687	6.52	1.02	12	0.12	2527.00	16113.00	19400	20240227	-15.10	12050	20230726	36.68	19400	-15.10	20240227	15030	9.58	20240110	19400	-15.10	20240227	12050	36.68	20230726	3.40	N	264450	500	51 억	390922	N	N	47	N	N
116	20240409	140919	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16530	130	2	0.79	169396220	10231	44.66	16470	16710	16400	21300	11480	16400	16557.15	3.82	-1699	16913	16656	16513	16256	16113	16585	16185	51	4900	500	12130	10	1	10245706	1694	6.54	1.03	12	0.10	2527.00	16113.00	19400	20240227	-14.79	12050	20230726	37.18	19400	-14.79	20240227	15030	9.98	20240110	19400	-14.79	20240227	12050	37.18	20230726	3.40	N	264450	500	51 억	390922	N	N	47	N	N
117	20240409	130913	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16530	130	2	0.79	157546100	9513	41.52	16470	16710	16400	21300	11480	16400	16561.14	3.82	-1624	16913	16656	16513	16256	16113	16585	16185	51	4900	500	12130	10	1	10245706	1694	6.54	1.03	12	0.09	2527.00	16113.00	19400	20240227	-14.79	12050	20230726	37.18	19400	-14.79	20240227	15030	9.98	20240110	19400	-14.79	20240227	12050	37.18	20230726	3.40	N	264450	500	51 억	390922	N	N	47	N	N
118	20240409	120917	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16590	190	2	1.16	138127070	8335	36.38	16470	16710	16400	21300	11480	16400	16571.93	3.82	-1316	16913	16656	16513	16256	16113	16585	16185	51	4900	500	12130	10	1	10245706	1700	6.57	1.03	12	0.08	2527.00	16113.00	19400	20240227	-14.48	12050	20230726	37.68	19400	-14.48	20240227	15030	10.38	20240110	19400	-14.48	20240227	12050	37.68	20230726	3.40	N	264450	500	51 억	390922	N	N	47	N	N
119	20240409	110914	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16490	90	2	0.55	120243290	7255	31.67	16470	16710	16400	21300	11480	16400	16573.85	3.82	-928	16913	16656	16513	16256	16113	16585	16185	51	4900	500	12130	10	1	10245706	1690	6.53	1.02	12	0.07	2527.00	16113.00	19400	20240227	-15.00	12050	20230726	36.85	19400	-15.00	20240227	15030	9.71	20240110	19400	-15.00	20240227	12050	36.85	20230726	3.40	N	264450	500	51 억	390922	N	N	47	N	N
120	20240409	100908	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16640	240	2	1.46	96100350	5795	25.29	16470	16710	16400	21300	11480	16400	16583.32	3.82	-64	16913	16656	16513	16256	16113	16585	16185	51	4900	500	12130	10	1	10245706	1705	6.58	1.03	12	0.06	2527.00	16113.00	19400	20240227	-14.23	12050	20230726	38.09	19400	-14.23	20240227	15030	10.71	20240110	19400	-14.23	20240227	12050	38.09	20230726	3.40	N	264450	500	51 억	390922	N	N	47	N	N
121	20240409	090925	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16540	140	2	0.85	5037760	306	1.34	16470	16550	16400	21300	11480	16400	16463.27	3.82	-235	16913	16656	16513	16256	16113	16585	16185	51	4900	500	12130	10	1	10245706	1695	6.55	1.03	12	0.00	2527.00	16113.00	19400	20240227	-14.74	12050	20230726	37.26	19400	-14.74	20240227	15030	10.05	20240110	19400	-14.74	20240227	12050	37.26	20230726	3.40	N	264450	500	51 억	390922	N	N	47	N	N
122	20240408	160908	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16400	-280	5	-1.68	376709220	22834	98.50	16600	16770	16370	21650	11680	16680	16498.60	3.78	3028	17100	16890	16710	16500	16320	16800	16410	51	4970	500	12340	10	1	10245706	1680	6.49	1.02	12	0.22	2527.00	16113.00	19400	20240227	-15.46	12050	20230726	36.10	19400	-15.46	20240227	15030	9.12	20240110	19400	-15.46	20240227	12050	36.10	20230726	3.39	N	264450	500	51 억	387575	N	N	47	N	N
123	20240408	150915	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16460	-220	5	-1.32	363570540	22033	95.04	16600	16770	16370	21650	11680	16680	16501.18	3.78	3020	17100	16890	16710	16500	16320	16800	16410	51	4970	500	12340	10	1	10245706	1686	6.51	1.02	12	0.22	2527.00	16113.00	19400	20240227	-15.15	12050	20230726	36.60	19400	-15.15	20240227	15030	9.51	20240110	19400	-15.15	20240227	12050	36.60	20230726	3.39	N	264450	500	51 억	387575	N	N	134	N	N
124	20240408	140914	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16410	-270	5	-1.62	338338370	20495	88.41	16600	16770	16370	21650	11680	16680	16508.34	3.78	3263	17100	16890	16710	16500	16320	16800	16410	51	4970	500	12340	10	1	10245706	1681	6.49	1.02	12	0.20	2527.00	16113.00	19400	20240227	-15.41	12050	20230726	36.18	19400	-15.41	20240227	15030	9.18	20240110	19400	-15.41	20240227	12050	36.18	20230726	3.39	N	264450	500	51 억	387575	N	N	134	N	N
125	20240408	130909	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16480	-200	5	-1.20	310454570	18802	81.11	16600	16770	16370	21650	11680	16680	16511.78	3.78	3335	17100	16890	16710	16500	16320	16800	16410	51	4970	500	12340	10	1	10245706	1688	6.52	1.02	12	0.18	2527.00	16113.00	19400	20240227	-15.05	12050	20230726	36.76	19400	-15.05	20240227	15030	9.65	20240110	19400	-15.05	20240227	12050	36.76	20230726	3.39	N	264450	500	51 억	387575	N	N	134	N	N
126	20240408	120915	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16480	-200	5	-1.20	298498350	18076	77.97	16600	16770	16370	21650	11680	16680	16513.52	3.78	3198	17100	16890	16710	16500	16320	16800	16410	51	4970	500	12340	10	1	10245706	1688	6.52	1.02	12	0.18	2527.00	16113.00	19400	20240227	-15.05	12050	20230726	36.76	19400	-15.05	20240227	15030	9.65	20240110	19400	-15.05	20240227	12050	36.76	20230726	3.39	N	264450	500	51 억	387575	N	N	134	N	N
127	20240408	110917	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16420	-260	5	-1.56	235587820	14242	61.44	16600	16770	16400	21650	11680	16680	16541.77	3.78	1846	17100	16890	16710	16500	16320	16800	16410	51	4970	500	12340	10	1	10245706	1682	6.50	1.02	12	0.14	2527.00	16113.00	19400	20240227	-15.36	12050	20230726	36.27	19400	-15.36	20240227	15030	9.25	20240110	19400	-15.36	20240227	12050	36.27	20230726	3.39	N	264450	500	51 억	387575	N	N	134	N	N
128	20240408	100906	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16460	-220	5	-1.32	187037510	11291	48.71	16600	16770	16400	21650	11680	16680	16565.19	3.78	381	17100	16890	16710	16500	16320	16800	16410	51	4970	500	12340	10	1	10245706	1686	6.51	1.02	12	0.11	2527.00	16113.00	19400	20240227	-15.15	12050	20230726	36.60	19400	-15.15	20240227	15030	9.51	20240110	19400	-15.15	20240227	12050	36.60	20230726	3.39	N	264450	500	51 억	387575	N	N	134	N	N
129	20240408	090915	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16720	40	2	0.24	56331080	3380	14.58	16600	16770	16600	21650	11680	16680	16666.00	3.78	1780	17100	16890	16710	16500	16320	16800	16410	51	4970	500	12340	10	1	10245706	1713	6.62	1.04	12	0.03	2527.00	16113.00	19400	20240227	-13.81	12050	20230726	38.76	19400	-13.81	20240227	15030	11.24	20240110	19400	-13.81	20240227	12050	38.76	20230726	3.39	N	264450	500	51 억	387575	N	N	134	N	N
130	20240405	160912	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16680	-250	5	-1.48	385920410	23135	155.51	16920	16920	16530	22000	11860	16930	16681.24	3.76	1935	17223	17076	16923	16776	16623	17000	16700	51	5070	500	12520	10	1	10245706	1709	6.60	1.04	12	0.23	2527.00	16113.00	19400	20240227	-14.02	12050	20230726	38.42	19400	-14.02	20240227	15030	10.98	20240110	19400	-14.02	20240227	12050	38.42	20230726	3.35	N	264450	500	51 억	385640	N	N	134	N	N
131	20240405	150907	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16580	-350	5	-2.07	278251600	16641	111.86	16920	16920	16580	22000	11860	16930	16720.85	3.76	-10	17223	17076	16923	16776	16623	17000	16700	51	5070	500	12520	10	1	10245706	1699	6.56	1.03	12	0.16	2527.00	16113.00	19400	20240227	-14.54	12050	20230726	37.59	19400	-14.54	20240227	15030	10.31	20240110	19400	-14.54	20240227	12050	37.59	20230726	3.35	N	264450	500	51 억	385640	N	N	145	N	N
132	20240405	140907	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16770	-160	5	-0.95	199886400	11933	80.21	16920	16920	16590	22000	11860	16930	16750.72	3.76	-657	17223	17076	16923	16776	16623	17000	16700	51	5070	500	12520	10	1	10245706	1718	6.64	1.04	12	0.12	2527.00	16113.00	19400	20240227	-13.56	12050	20230726	39.17	19400	-13.56	20240227	15030	11.58	20240110	19400	-13.56	20240227	12050	39.17	20230726	3.35	N	264450	500	51 억	385640	N	N	145	N	N
133	20240405	130904	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16670	-260	5	-1.54	150525360	8968	60.28	16920	16920	16650	22000	11860	16930	16784.72	3.76	-854	17223	17076	16923	16776	16623	17000	16700	51	5070	500	12520	10	1	10245706	1708	6.60	1.03	12	0.09	2527.00	16113.00	19400	20240227	-14.07	12050	20230726	38.34	19400	-14.07	20240227	15030	10.91	20240110	19400	-14.07	20240227	12050	38.34	20230726	3.35	N	264450	500	51 억	385640	N	N	145	N	N
134	20240405	120907	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16770	-160	5	-0.95	104628650	6217	41.79	16920	16920	16730	22000	11860	16930	16829.44	3.76	-697	17223	17076	16923	16776	16623	17000	16700	51	5070	500	12520	10	1	10245706	1718	6.64	1.04	12	0.06	2527.00	16113.00	19400	20240227	-13.56	12050	20230726	39.17	19400	-13.56	20240227	15030	11.58	20240110	19400	-13.56	20240227	12050	39.17	20230726	3.35	N	264450	500	51 억	385640	N	N	145	N	N
135	20240405	110913	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16850	-80	5	-0.47	62903530	3734	25.10	16920	16920	16730	22000	11860	16930	16846.15	3.76	-589	17223	17076	16923	16776	16623	17000	16700	51	5070	500	12520	10	1	10245706	1726	6.67	1.05	12	0.04	2527.00	16113.00	19400	20240227	-13.14	12050	20230726	39.83	19400	-13.14	20240227	15030	12.11	20240110	19400	-13.14	20240227	12050	39.83	20230726	3.35	N	264450	500	51 억	385640	N	N	145	N	N
136	20240405	100754	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16880	-50	5	-0.30	38803850	2305	15.49	16920	16920	16730	22000	11860	16930	16834.64	3.76	-148	17223	17076	16923	16776	16623	17000	16700	51	5070	500	12520	10	1	10245706	1729	6.68	1.05	12	0.02	2527.00	16113.00	19400	20240227	-12.99	12050	20230726	40.08	19400	-12.99	20240227	15030	12.31	20240110	19400	-12.99	20240227	12050	40.08	20230726	3.35	N	264450	500	51 억	385640	N	N	145	N	N
137	20240405	090855	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16900	-30	5	-0.18	3268640	194	1.30	16920	16920	16820	22000	11860	16930	16848.66	3.76	-108	17223	17076	16923	16776	16623	17000	16700	51	5070	500	12520	10	1	10245706	1732	6.69	1.05	12	0.00	2527.00	16113.00	19400	20240227	-12.89	12050	20230726	40.25	19400	-12.89	20240227	15030	12.44	20240110	19400	-12.89	20240227	12050	40.25	20230726	3.35	N	264450	500	51 억	385640	N	N	145	N	N
138	20240404	160854	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16930	-50	5	-0.29	250708250	14839	117.45	17070	17070	16770	22050	11890	16980	16895.22	3.79	-3872	17306	17142	16956	16792	16606	17225	16875	51	5070	500	12560	10	1	10245706	1735	6.70	1.05	12	0.14	2527.00	16113.00	19400	20240227	-12.73	12050	20230726	40.50	19400	-12.73	20240227	15030	12.64	20240110	19400	-12.73	20240227	12050	40.50	20230726	3.45	N	264450	500	51 억	388332	N	N	145	N	N
139	20240404	150852	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16880	-100	5	-0.59	206932130	12245	96.92	17070	17070	16770	22050	11890	16980	16899.32	3.79	-3346	17306	17142	16956	16792	16606	17225	16875	51	5070	500	12560	10	1	10245706	1729	6.68	1.05	12	0.12	2527.00	16113.00	19400	20240227	-12.99	12050	20230726	40.08	19400	-12.99	20240227	15030	12.31	20240110	19400	-12.99	20240227	12050	40.08	20230726	3.45	N	264450	500	51 억	388332	N	N	67	N	N
140	20240404	140857	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16880	-100	5	-0.59	179940400	10645	84.26	17070	17070	16770	22050	11890	16980	16903.75	3.79	-2914	17306	17142	16956	16792	16606	17225	16875	51	5070	500	12560	10	1	10245706	1729	6.68	1.05	12	0.10	2527.00	16113.00	19400	20240227	-12.99	12050	20230726	40.08	19400	-12.99	20240227	15030	12.31	20240110	19400	-12.99	20240227	12050	40.08	20230726	3.45	N	264450	500	51 억	388332	N	N	67	N	N
141	20240404	130846	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16830	-150	5	-0.88	167317920	9896	78.33	17070	17070	16770	22050	11890	16980	16907.63	3.79	-3253	17306	17142	16956	16792	16606	17225	16875	51	5070	500	12560	10	1	10245706	1724	6.66	1.04	12	0.10	2527.00	16113.00	19400	20240227	-13.25	12050	20230726	39.67	19400	-13.25	20240227	15030	11.98	20240110	19400	-13.25	20240227	12050	39.67	20230726	3.45	N	264450	500	51 억	388332	N	N	67	N	N
142	20240404	120852	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16790	-190	5	-1.12	145962900	8624	68.26	17070	17070	16790	22050	11890	16980	16925.20	3.79	-2678	17306	17142	16956	16792	16606	17225	16875	51	5070	500	12560	10	1	10245706	1720	6.64	1.04	12	0.08	2527.00	16113.00	19400	20240227	-13.45	12050	20230726	39.34	19400	-13.45	20240227	15030	11.71	20240110	19400	-13.45	20240227	12050	39.34	20230726	3.45	N	264450	500	51 억	388332	N	N	67	N	N
143	20240404	110854	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16870	-110	5	-0.65	107749710	6352	50.28	17070	17070	16840	22050	11890	16980	16963.12	3.79	-2237	17306	17142	16956	16792	16606	17225	16875	51	5070	500	12560	10	1	10245706	1728	6.68	1.05	12	0.06	2527.00	16113.00	19400	20240227	-13.04	12050	20230726	40.00	19400	-13.04	20240227	15030	12.24	20240110	19400	-13.04	20240227	12050	40.00	20230726	3.45	N	264450	500	51 억	388332	N	N	67	N	N
144	20240404	100852	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17000	20	2	0.12	76559830	4505	35.66	17070	17070	16860	22050	11890	16980	16994.41	3.79	-1928	17306	17142	16956	16792	16606	17225	16875	51	5070	500	12560	10	1	10245706	1742	6.73	1.06	12	0.04	2527.00	16113.00	19400	20240227	-12.37	12050	20230726	41.08	19400	-12.37	20240227	15030	13.11	20240110	19400	-12.37	20240227	12050	41.08	20230726	3.45	N	264450	500	51 억	388332	N	N	67	N	N
145	20240404	090854	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17050	70	2	0.41	5276030	311	2.46	17070	17070	16870	22050	11890	16980	16964.73	3.79	-171	17306	17142	16956	16792	16606	17225	16875	51	5070	500	12560	10	1	10245706	1747	6.75	1.06	12	0.00	2527.00	16113.00	19400	20240227	-12.11	12050	20230726	41.49	19400	-12.11	20240227	15030	13.44	20240110	19400	-12.11	20240227	12050	41.49	20230726	3.45	N	264450	500	51 억	388332	N	N	67	N	N
146	20240403	160852	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16980	-140	5	-0.82	213271980	12634	36.62	16820	17120	16770	22250	11990	17120	16879.83	3.83	-3842	17600	17360	16940	16700	16280	17450	16790	51	5130	500	12660	10	1	10245706	1740	6.72	1.05	12	0.12	2527.00	16113.00	19400	20240227	-12.47	12050	20230726	40.91	19400	-12.47	20240227	15030	12.97	20240110	19400	-12.47	20240227	12050	40.91	20230726	3.46	N	264450	500	51 억	392153	N	N	67	N	N
147	20240403	150851	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16910	-210	5	-1.23	184575040	10942	31.71	16820	17120	16770	22250	11990	17120	16868.49	3.83	-2971	17600	17360	16940	16700	16280	17450	16790	51	5130	500	12660	10	1	10245706	1733	6.69	1.05	12	0.11	2527.00	16113.00	19400	20240227	-12.84	12050	20230726	40.33	19400	-12.84	20240227	15030	12.51	20240110	19400	-12.84	20240227	12050	40.33	20230726	3.46	N	264450	500	51 억	392153	N	N	229	N	N
148	20240403	140842	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16970	-150	5	-0.88	151407920	8983	26.03	16820	17120	16770	22250	11990	17120	16854.94	3.83	-1874	17600	17360	16940	16700	16280	17450	16790	51	5130	500	12660	10	1	10245706	1739	6.72	1.05	12	0.09	2527.00	16113.00	19400	20240227	-12.53	12050	20230726	40.83	19400	-12.53	20240227	15030	12.91	20240110	19400	-12.53	20240227	12050	40.83	20230726	3.46	N	264450	500	51 억	392153	N	N	229	N	N
149	20240403	130847	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16920	-200	5	-1.17	128450490	7627	22.10	16820	17120	16770	22250	11990	17120	16841.55	3.83	-1557	17600	17360	16940	16700	16280	17450	16790	51	5130	500	12660	10	1	10245706	1734	6.70	1.05	12	0.07	2527.00	16113.00	19400	20240227	-12.78	12050	20230726	40.41	19400	-12.78	20240227	15030	12.57	20240110	19400	-12.78	20240227	12050	40.41	20230726	3.46	N	264450	500	51 억	392153	N	N	229	N	N
150	20240403	120843	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16910	-210	5	-1.23	108078760	6421	18.61	16820	17120	16770	22250	11990	17120	16832.08	3.83	-1362	17600	17360	16940	16700	16280	17450	16790	51	5130	500	12660	10	1	10245706	1733	6.69	1.05	12	0.06	2527.00	16113.00	19400	20240227	-12.84	12050	20230726	40.33	19400	-12.84	20240227	15030	12.51	20240110	19400	-12.84	20240227	12050	40.33	20230726	3.46	N	264450	500	51 억	392153	N	N	229	N	N
151	20240403	110847	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16830	-290	5	-1.69	96586550	5739	16.63	16820	17120	16770	22250	11990	17120	16829.86	3.83	-1347	17600	17360	16940	16700	16280	17450	16790	51	5130	500	12660	10	1	10245706	1724	6.66	1.04	12	0.06	2527.00	16113.00	19400	20240227	-13.25	12050	20230726	39.67	19400	-13.25	20240227	15030	11.98	20240110	19400	-13.25	20240227	12050	39.67	20230726	3.46	N	264450	500	51 억	392153	N	N	229	N	N
152	20240403	100846	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16830	-290	5	-1.69	84758340	5036	14.60	16820	17120	16770	22250	11990	17120	16830.49	3.83	-1066	17600	17360	16940	16700	16280	17450	16790	51	5130	500	12660	10	1	10245706	1724	6.66	1.04	12	0.05	2527.00	16113.00	19400	20240227	-13.25	12050	20230726	39.67	19400	-13.25	20240227	15030	11.98	20240110	19400	-13.25	20240227	12050	39.67	20230726	3.46	N	264450	500	51 억	392153	N	N	229	N	N
153	20240403	090847	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16940	-180	5	-1.05	5386310	319	0.92	16820	17120	16820	22250	11990	17120	16884.98	3.83	-37	17600	17360	16940	16700	16280	17450	16790	51	5130	500	12660	10	1	10245706	1736	6.70	1.05	12	0.00	2527.00	16113.00	19400	20240227	-12.68	12050	20230726	40.58	19400	-12.68	20240227	15030	12.71	20240110	19400	-12.68	20240227	12050	40.58	20230726	3.46	N	264450	500	51 억	392153	N	N	229	N	N
154	20240402	160835	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17120	-10	5	-0.06	581763160	34448	78.51	17120	17180	16520	22250	12000	17130	16888.15	3.78	4688	17723	17426	17153	16856	16583	17290	16720	51	5120	500	12670	10	1	10245706	1754	6.77	1.06	12	0.34	2527.00	16113.00	19400	20240227	-11.75	12050	20230726	42.07	19400	-11.75	20240227	15030	13.91	20240110	19400	-11.75	20240227	12050	42.07	20230726	3.45	N	264450	500	51 억	387020	N	N	229	N	N
155	20240402	150842	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17050	-80	5	-0.47	567389830	33607	76.60	17120	17180	16520	22250	12000	17130	16883.08	3.78	4899	17723	17426	17153	16856	16583	17290	16720	51	5120	500	12670	10	1	10245706	1747	6.75	1.06	12	0.33	2527.00	16113.00	19400	20240227	-12.11	12050	20230726	41.49	19400	-12.11	20240227	15030	13.44	20240110	19400	-12.11	20240227	12050	41.49	20230726	3.45	N	264450	500	51 억	387020	N	N	702	N	N
156	20240402	140845	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16990	-140	5	-0.82	529273210	31366	71.49	17120	17180	16520	22250	12000	17130	16874.11	3.78	4827	17723	17426	17153	16856	16583	17290	16720	51	5120	500	12670	10	1	10245706	1741	6.72	1.05	12	0.31	2527.00	16113.00	19400	20240227	-12.42	12050	20230726	41.00	19400	-12.42	20240227	15030	13.04	20240110	19400	-12.42	20240227	12050	41.00	20230726	3.45	N	264450	500	51 억	387020	N	N	702	N	N
157	20240402	130832	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17120	-10	5	-0.06	501697430	29753	67.81	17120	17180	16520	22250	12000	17130	16862.08	3.78	5471	17723	17426	17153	16856	16583	17290	16720	51	5120	500	12670	10	1	10245706	1754	6.77	1.06	12	0.29	2527.00	16113.00	19400	20240227	-11.75	12050	20230726	42.07	19400	-11.75	20240227	15030	13.91	20240110	19400	-11.75	20240227	12050	42.07	20230726	3.45	N	264450	500	51 억	387020	N	N	702	N	N
158	20240402	120829	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16990	-140	5	-0.82	438081290	26029	59.33	17120	17120	16520	22250	12000	17130	16830.51	3.78	4516	17723	17426	17153	16856	16583	17290	16720	51	5120	500	12670	10	1	10245706	1741	6.72	1.05	12	0.25	2527.00	16113.00	19400	20240227	-12.42	12050	20230726	41.00	19400	-12.42	20240227	15030	13.04	20240110	19400	-12.42	20240227	12050	41.00	20230726	3.45	N	264450	500	51 억	387020	N	N	702	N	N
159	20240402	110833	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16840	-290	5	-1.69	397036470	23609	53.81	17120	17120	16520	22250	12000	17130	16817.17	3.78	4317	17723	17426	17153	16856	16583	17290	16720	51	5120	500	12670	10	1	10245706	1725	6.66	1.05	12	0.23	2527.00	16113.00	19400	20240227	-13.20	12050	20230726	39.75	19400	-13.20	20240227	15030	12.04	20240110	19400	-13.20	20240227	12050	39.75	20230726	3.45	N	264450	500	51 억	387020	N	N	702	N	N
160	20240402	100834	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17000	-130	5	-0.76	51927900	3062	6.98	17120	17120	16890	22250	12000	17130	16958.82	3.78	-961	17723	17426	17153	16856	16583	17290	16720	51	5120	500	12670	10	1	10245706	1742	6.73	1.06	12	0.03	2527.00	16113.00	19400	20240227	-12.37	12050	20230726	41.08	19400	-12.37	20240227	15030	13.11	20240110	19400	-12.37	20240227	12050	41.08	20230726	3.45	N	264450	500	51 억	387020	N	N	702	N	N
161	20240402	090833	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17050	-80	5	-0.47	16383660	966	2.20	17120	17120	16890	22250	12000	17130	16960.31	3.78	-397	17723	17426	17153	16856	16583	17290	16720	51	5120	500	12670	10	1	10245706	1747	6.75	1.06	12	0.01	2527.00	16113.00	19400	20240227	-12.11	12050	20230726	41.49	19400	-12.11	20240227	15030	13.44	20240110	19400	-12.11	20240227	12050	41.49	20230726	3.45	N	264450	500	51 억	387020	N	N	702	N	N
162	20240401	160832	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17130	-80	5	-0.46	747612790	43799	55.01	17140	17450	16880	22350	12050	17210	17069.08	3.73	-9910	18156	17682	17426	16952	16696	17555	16825	51	5140	500	12730	10	1	10245706	1755	6.78	1.06	12	0.43	2527.00	16113.00	19400	20240227	-11.70	12050	20230726	42.16	19400	-11.70	20240227	15030	13.97	20240110	19400	-11.70	20240227	12050	42.16	20230726	3.46	N	264450	500	51 억	382518	N	N	702	N	N
163	20240401	150833	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17050	-160	5	-0.93	705699130	41345	51.93	17140	17450	16880	22350	12050	17210	17068.45	3.73	-9072	18156	17682	17426	16952	16696	17555	16825	51	5140	500	12730	10	1	10245706	1747	6.75	1.06	12	0.40	2527.00	16113.00	19400	20240227	-12.11	12050	20230726	41.49	19400	-12.11	20240227	15030	13.44	20240110	19400	-12.11	20240227	12050	41.49	20230726	3.46	N	264450	500	51 억	382518	N	N	262	N	N
164	20240401	140829	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17100	-110	5	-0.64	653991620	38314	48.12	17140	17450	16880	22350	12050	17210	17069.15	3.73	-9447	18156	17682	17426	16952	16696	17555	16825	51	5140	500	12730	10	1	10245706	1752	6.77	1.06	12	0.37	2527.00	16113.00	19400	20240227	-11.86	12050	20230726	41.91	19400	-11.86	20240227	15030	13.77	20240110	19400	-11.86	20240227	12050	41.91	20230726	3.46	N	264450	500	51 억	382518	N	N	262	N	N
165	20240401	130826	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17100	-110	5	-0.64	601053300	35210	44.22	17140	17450	16880	22350	12050	17210	17070.41	3.73	-9226	18156	17682	17426	16952	16696	17555	16825	51	5140	500	12730	10	1	10245706	1752	6.77	1.06	12	0.34	2527.00	16113.00	19400	20240227	-11.86	12050	20230726	41.91	19400	-11.86	20240227	15030	13.77	20240110	19400	-11.86	20240227	12050	41.91	20230726	3.46	N	264450	500	51 억	382518	N	N	262	N	N
166	20240401	120833	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17000	-210	5	-1.22	531154860	31113	39.07	17140	17450	16880	22350	12050	17210	17071.67	3.73	-8795	18156	17682	17426	16952	16696	17555	16825	51	5140	500	12730	10	1	10245706	1742	6.73	1.06	12	0.30	2527.00	16113.00	19400	20240227	-12.37	12050	20230726	41.08	19400	-12.37	20240227	15030	13.11	20240110	19400	-12.37	20240227	12050	41.08	20230726	3.46	N	264450	500	51 억	382518	N	N	262	N	N
167	20240401	110831	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	16910	-300	5	-1.74	454724360	26604	33.41	17140	17450	16880	22350	12050	17210	17092.20	3.73	-7792	18156	17682	17426	16952	16696	17555	16825	51	5140	500	12730	10	1	10245706	1733	6.69	1.05	12	0.26	2527.00	16113.00	19400	20240227	-12.84	12050	20230726	40.33	19400	-12.84	20240227	15030	12.51	20240110	19400	-12.84	20240227	12050	40.33	20230726	3.46	N	264450	500	51 억	382518	N	N	262	N	N
168	20240401	100828	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17010	-200	5	-1.16	249229900	14483	18.19	17140	17450	17000	22350	12050	17210	17208.44	3.73	-4856	18156	17682	17426	16952	16696	17555	16825	51	5140	500	12730	10	1	10245706	1743	6.73	1.06	12	0.14	2527.00	16113.00	19400	20240227	-12.32	12050	20230726	41.16	19400	-12.32	20240227	15030	13.17	20240110	19400	-12.32	20240227	12050	41.16	20230726	3.46	N	264450	500	51 억	382518	N	N	262	N	N
169	20240401	090827	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	17200	-10	5	-0.06	12667740	736	0.92	17140	17360	17140	22350	12050	17210	17211.67	3.73	37	18156	17682	17426	16952	16696	17555	16825	51	5140	500	12730	10	1	10245706	1762	6.81	1.07	12	0.01	2527.00	16113.00	19400	20240227	-11.34	12050	20230726	42.74	19400	-11.34	20240227	15030	14.44	20240110	19400	-11.34	20240227	12050	42.74	20230726	3.46	N	264450	500	51 억	382518	N	N	262	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History