KissMeData/361390/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 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	20240531	161240	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15970	420	2	2.70	1663412130	102710	267.49	16150	16760	15800	20200	10890	15550	16195.37	8.99	-5519	16150	15850	15700	15400	15250	15775	15325	38	4650	500	10880	10	1	7500789	1198	72.26	3.44	12	1.37	221.00	4645.00	23400	20230524	-31.75	14670	20230925	8.86	19000	-15.95	20240104	15300	4.38	20240306	22200	-28.06	20230531	14670	8.86	20230925	2.44	N	361390	500	37 억	674155	N	N	0	N	N
3	20240531	151242	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15960	410	2	2.64	1612268750	99509	259.15	16150	16760	15800	20200	10890	15550	16202.24	8.99	-5213	16150	15850	15700	15400	15250	15775	15325	38	4650	500	10880	10	1	7500789	1197	72.22	3.44	12	1.33	221.00	4645.00	23400	20230524	-31.79	14670	20230925	8.79	19000	-16.00	20240104	15300	4.31	20240306	22200	-28.11	20230531	14670	8.79	20230925	2.44	N	361390	500	37 억	674155	N	N	0	N	N
4	20240531	141239	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15930	380	2	2.44	1452952830	89561	233.24	16150	16760	15800	20200	10890	15550	16223.05	8.99	-5681	16150	15850	15700	15400	15250	15775	15325	38	4650	500	10880	10	1	7500789	1195	72.08	3.43	12	1.19	221.00	4645.00	23400	20230524	-31.92	14670	20230925	8.59	19000	-16.16	20240104	15300	4.12	20240306	22200	-28.24	20230531	14670	8.59	20230925	2.44	N	361390	500	37 억	674155	N	N	0	N	N
5	20240531	131243	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15900	350	2	2.25	1307271510	80475	209.58	16150	16760	15800	20200	10890	15550	16244.44	8.99	-4471	16150	15850	15700	15400	15250	15775	15325	38	4650	500	10880	10	1	7500789	1193	71.95	3.42	12	1.07	221.00	4645.00	23400	20230524	-32.05	14670	20230925	8.38	19000	-16.32	20240104	15300	3.92	20240306	22200	-28.38	20230531	14670	8.38	20230925	2.44	N	361390	500	37 억	674155	N	N	0	N	N
6	20240531	121245	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15850	300	2	1.93	1274741630	78426	204.25	16150	16760	15800	20200	10890	15550	16254.07	8.99	-4456	16150	15850	15700	15400	15250	15775	15325	38	4650	500	10880	10	1	7500789	1189	71.72	3.41	12	1.05	221.00	4645.00	23400	20230524	-32.26	14670	20230925	8.04	19000	-16.58	20240104	15300	3.59	20240306	22200	-28.60	20230531	14670	8.04	20230925	2.44	N	361390	500	37 억	674155	N	N	0	N	N
7	20240531	111242	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15860	310	2	1.99	1252468890	77022	200.59	16150	16760	15800	20200	10890	15550	16261.18	8.99	-4354	16150	15850	15700	15400	15250	15775	15325	38	4650	500	10880	10	1	7500789	1190	71.76	3.41	12	1.03	221.00	4645.00	23400	20230524	-32.22	14670	20230925	8.11	19000	-16.53	20240104	15300	3.66	20240306	22200	-28.56	20230531	14670	8.11	20230925	2.44	N	361390	500	37 억	674155	N	N	0	N	N
8	20240531	101235	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15970	420	2	2.70	1150507000	70607	183.88	16150	16760	15800	20200	10890	15550	16294.52	8.99	-4216	16150	15850	15700	15400	15250	15775	15325	38	4650	500	10880	10	1	7500789	1198	72.26	3.44	12	0.94	221.00	4645.00	23400	20230524	-31.75	14670	20230925	8.86	19000	-15.95	20240104	15300	4.38	20240306	22200	-28.06	20230531	14670	8.86	20230925	2.44	N	361390	500	37 억	674155	N	N	0	N	N
9	20240531	091245	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15920	370	2	2.38	978416980	59800	155.74	16150	16760	15800	20200	10890	15550	16361.49	8.99	-2392	16150	15850	15700	15400	15250	15775	15325	38	4650	500	10880	10	1	7500789	1194	72.04	3.43	12	0.80	221.00	4645.00	23400	20230524	-31.97	14670	20230925	8.52	19000	-16.21	20240104	15300	4.05	20240306	22200	-28.29	20230531	14670	8.52	20230925	2.44	N	361390	500	37 억	674155	N	N	0	N	N
10	20240530	161236	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15550	-400	5	-2.51	503854430	32226	61.37	16000	16000	15550	20700	11170	15950	15635.25	9.09	-6792	16676	16312	16066	15702	15456	16190	15580	38	4750	500	11160	10	1	7500789	1166	70.36	3.35	12	0.43	221.00	4645.00	24000	20230523	-35.21	14670	20230925	6.00	19000	-18.16	20240104	15300	1.63	20240306	22200	-29.95	20230531	14670	6.00	20230925	2.56	N	361390	500	37 억	681764	N	N	0	N	N
11	20240530	151236	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15620	-330	5	-2.07	461163330	29484	56.15	16000	16000	15550	20700	11170	15950	15641.14	9.09	-6760	16676	16312	16066	15702	15456	16190	15580	38	4750	500	11160	10	1	7500789	1172	70.68	3.36	12	0.39	221.00	4645.00	24000	20230523	-34.92	14670	20230925	6.48	19000	-17.79	20240104	15300	2.09	20240306	22200	-29.64	20230531	14670	6.48	20230925	2.56	N	361390	500	37 억	681764	N	N	0	N	N
12	20240530	141236	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15590	-360	5	-2.26	390251480	24928	47.47	16000	16000	15550	20700	11170	15950	15655.15	9.09	-7044	16676	16312	16066	15702	15456	16190	15580	38	4750	500	11160	10	1	7500789	1169	70.54	3.36	12	0.33	221.00	4645.00	24000	20230523	-35.04	14670	20230925	6.27	19000	-17.95	20240104	15300	1.90	20240306	22200	-29.77	20230531	14670	6.27	20230925	2.56	N	361390	500	37 억	681764	N	N	0	N	N
13	20240530	131237	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15570	-380	5	-2.38	359437380	22949	43.71	16000	16000	15560	20700	11170	15950	15662.44	9.09	-7245	16676	16312	16066	15702	15456	16190	15580	38	4750	500	11160	10	1	7500789	1168	70.45	3.35	12	0.31	221.00	4645.00	24000	20230523	-35.12	14670	20230925	6.13	19000	-18.05	20240104	15300	1.76	20240306	22200	-29.86	20230531	14670	6.13	20230925	2.56	N	361390	500	37 억	681764	N	N	0	N	N
14	20240530	121234	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15660	-290	5	-1.82	279916880	17855	34.00	16000	16000	15570	20700	11170	15950	15677.23	9.09	-4723	16676	16312	16066	15702	15456	16190	15580	38	4750	500	11160	10	1	7500789	1175	70.86	3.37	12	0.24	221.00	4645.00	24000	20230523	-34.75	14670	20230925	6.75	19000	-17.58	20240104	15300	2.35	20240306	22200	-29.46	20230531	14670	6.75	20230925	2.56	N	361390	500	37 억	681764	N	N	0	N	N
15	20240530	111236	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15670	-280	5	-1.76	239700370	15287	29.11	16000	16000	15570	20700	11170	15950	15680.01	9.09	-4143	16676	16312	16066	15702	15456	16190	15580	38	4750	500	11160	10	1	7500789	1175	70.90	3.37	12	0.20	221.00	4645.00	24000	20230523	-34.71	14670	20230925	6.82	19000	-17.53	20240104	15300	2.42	20240306	22200	-29.41	20230531	14670	6.82	20230925	2.56	N	361390	500	37 억	681764	N	N	0	N	N
16	20240530	101238	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15640	-310	5	-1.94	198936320	12685	24.16	16000	16000	15570	20700	11170	15950	15682.80	9.09	-3712	16676	16312	16066	15702	15456	16190	15580	38	4750	500	11160	10	1	7500789	1173	70.77	3.37	12	0.17	221.00	4645.00	24000	20230523	-34.83	14670	20230925	6.61	19000	-17.68	20240104	15300	2.22	20240306	22200	-29.55	20230531	14670	6.61	20230925	2.56	N	361390	500	37 억	681764	N	N	0	N	N
17	20240530	091238	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15790	-160	5	-1.00	31122970	1964	3.74	16000	16000	15790	20700	11170	15950	15846.73	9.09	-396	16676	16312	16066	15702	15456	16190	15580	38	4750	500	11160	10	1	7500789	1184	71.45	3.40	12	0.03	221.00	4645.00	24000	20230523	-34.21	14670	20230925	7.63	19000	-16.89	20240104	15300	3.20	20240306	22200	-28.87	20230531	14670	7.63	20230925	2.56	N	361390	500	37 억	681764	N	N	0	N	N
18	20240529	161224	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15950	-460	5	-2.80	838886680	52493	113.85	16430	16430	15820	21300	11490	16410	15980.93	9.43	-25624	16683	16546	16273	16136	15863	16615	16205	38	4890	500	11480	10	1	7500789	1196	72.17	3.43	12	0.70	221.00	4645.00	24000	20230523	-33.54	14670	20230925	8.73	19000	-16.05	20240104	15300	4.25	20240306	22200	-28.15	20230531	14670	8.73	20230925	2.55	N	361390	500	37 억	707522	N	N	0	N	N
19	20240529	151227	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15830	-580	5	-3.53	788574430	49327	106.98	16430	16430	15830	21300	11490	16410	15986.67	9.43	-23620	16683	16546	16273	16136	15863	16615	16205	38	4890	500	11480	10	1	7500789	1187	71.63	3.41	12	0.66	221.00	4645.00	24000	20230523	-34.04	14670	20230925	7.91	19000	-16.68	20240104	15300	3.46	20240306	22200	-28.69	20230531	14670	7.91	20230925	2.55	N	361390	500	37 억	707522	N	N	0	N	N
20	20240529	141226	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15900	-510	5	-3.11	654724950	40889	88.68	16430	16430	15880	21300	11490	16410	16012.25	9.43	-22410	16683	16546	16273	16136	15863	16615	16205	38	4890	500	11480	10	1	7500789	1193	71.95	3.42	12	0.55	221.00	4645.00	24000	20230523	-33.75	14670	20230925	8.38	19000	-16.32	20240104	15300	3.92	20240306	22200	-28.38	20230531	14670	8.38	20230925	2.55	N	361390	500	37 억	707522	N	N	0	N	N
21	20240529	131229	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15990	-420	5	-2.56	514917990	32110	69.64	16430	16430	15920	21300	11490	16410	16036.06	9.43	-17715	16683	16546	16273	16136	15863	16615	16205	38	4890	500	11480	10	1	7500789	1199	72.35	3.44	12	0.43	221.00	4645.00	24000	20230523	-33.38	14670	20230925	9.00	19000	-15.84	20240104	15300	4.51	20240306	22200	-27.97	20230531	14670	9.00	20230925	2.55	N	361390	500	37 억	707522	N	N	0	N	N
22	20240529	121228	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15940	-470	5	-2.86	451511670	28142	61.03	16430	16430	15940	21300	11490	16410	16044.05	9.43	-15442	16683	16546	16273	16136	15863	16615	16205	38	4890	500	11480	10	1	7500789	1196	72.13	3.43	12	0.38	221.00	4645.00	24000	20230523	-33.58	14670	20230925	8.66	19000	-16.11	20240104	15300	4.18	20240306	22200	-28.20	20230531	14670	8.66	20230925	2.55	N	361390	500	37 억	707522	N	N	0	N	N
23	20240529	111228	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15980	-430	5	-2.62	302502820	18810	40.80	16430	16430	15960	21300	11490	16410	16082.02	9.43	-9032	16683	16546	16273	16136	15863	16615	16205	38	4890	500	11480	10	1	7500789	1199	72.31	3.44	12	0.25	221.00	4645.00	24000	20230523	-33.42	14670	20230925	8.93	19000	-15.89	20240104	15300	4.44	20240306	22200	-28.02	20230531	14670	8.93	20230925	2.55	N	361390	500	37 억	707522	N	N	0	N	N
24	20240529	101220	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16000	-410	5	-2.50	187667240	11639	25.24	16430	16430	15960	21300	11490	16410	16124.00	9.43	-6744	16683	16546	16273	16136	15863	16615	16205	38	4890	500	11480	10	1	7500789	1200	72.40	3.44	12	0.16	221.00	4645.00	24000	20230523	-33.33	14670	20230925	9.07	19000	-15.79	20240104	15300	4.58	20240306	22200	-27.93	20230531	14670	9.07	20230925	2.55	N	361390	500	37 억	707522	N	N	0	N	N
25	20240529	091223	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16160	-250	5	-1.52	55766750	3430	7.44	16430	16430	16160	21300	11490	16410	16258.53	9.43	-2448	16683	16546	16273	16136	15863	16615	16205	38	4890	500	11480	10	1	7500789	1212	73.12	3.48	12	0.05	221.00	4645.00	24000	20230523	-32.67	14670	20230925	10.16	19000	-14.95	20240104	15300	5.62	20240306	22200	-27.21	20230531	14670	10.16	20230925	2.55	N	361390	500	37 억	707522	N	N	0	N	N
26	20240528	161217	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16410	400	2	2.50	745128180	45823	83.09	16010	16410	16000	20800	11210	16010	16260.97	9.34	6276	16703	16356	16103	15756	15503	16230	15630	38	4790	500	11200	10	1	7500789	1231	74.25	3.53	12	0.61	221.00	4645.00	24000	20230523	-31.62	14670	20230925	11.86	19000	-13.63	20240104	15300	7.25	20240306	22200	-26.08	20230531	14670	11.86	20230925	2.49	N	361390	500	37 억	700622	N	N	0	N	N
27	20240528	151220	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16340	330	2	2.06	693742770	42688	77.41	16010	16410	16000	20800	11210	16010	16251.47	9.34	6965	16703	16356	16103	15756	15503	16230	15630	38	4790	500	11200	10	1	7500789	1226	73.94	3.52	12	0.57	221.00	4645.00	24000	20230523	-31.92	14670	20230925	11.38	19000	-14.00	20240104	15300	6.80	20240306	22200	-26.40	20230531	14670	11.38	20230925	2.49	N	361390	500	37 억	700622	N	N	0	N	N
28	20240528	141223	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16260	250	2	1.56	567072820	34905	63.30	16010	16410	16000	20800	11210	16010	16246.18	9.34	6225	16703	16356	16103	15756	15503	16230	15630	38	4790	500	11200	10	1	7500789	1220	73.57	3.50	12	0.47	221.00	4645.00	24000	20230523	-32.25	14670	20230925	10.84	19000	-14.42	20240104	15300	6.27	20240306	22200	-26.76	20230531	14670	10.84	20230925	2.49	N	361390	500	37 억	700622	N	N	0	N	N
29	20240528	131217	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16260	250	2	1.56	524322420	32285	58.54	16010	16410	16000	20800	11210	16010	16240.43	9.34	6987	16703	16356	16103	15756	15503	16230	15630	38	4790	500	11200	10	1	7500789	1220	73.57	3.50	12	0.43	221.00	4645.00	24000	20230523	-32.25	14670	20230925	10.84	19000	-14.42	20240104	15300	6.27	20240306	22200	-26.76	20230531	14670	10.84	20230925	2.49	N	361390	500	37 억	700622	N	N	0	N	N
30	20240528	121219	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16250	240	2	1.50	480367050	29585	53.65	16010	16410	16000	20800	11210	16010	16236.84	9.34	7095	16703	16356	16103	15756	15503	16230	15630	38	4790	500	11200	10	1	7500789	1219	73.53	3.50	12	0.39	221.00	4645.00	24000	20230523	-32.29	14670	20230925	10.77	19000	-14.47	20240104	15300	6.21	20240306	22200	-26.80	20230531	14670	10.77	20230925	2.49	N	361390	500	37 억	700622	N	N	0	N	N
31	20240528	111203	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16230	220	2	1.37	446579640	27511	49.89	16010	16410	16000	20800	11210	16010	16232.77	9.34	6760	16703	16356	16103	15756	15503	16230	15630	38	4790	500	11200	10	1	7500789	1217	73.44	3.49	12	0.37	221.00	4645.00	24000	20230523	-32.38	14670	20230925	10.63	19000	-14.58	20240104	15300	6.08	20240306	22200	-26.89	20230531	14670	10.63	20230925	2.49	N	361390	500	37 억	700622	N	N	0	N	N
32	20240528	101218	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16230	220	2	1.37	253766100	15679	28.43	16010	16400	16000	20800	11210	16010	16185.09	9.34	1729	16703	16356	16103	15756	15503	16230	15630	38	4790	500	11200	10	1	7500789	1217	73.44	3.49	12	0.21	221.00	4645.00	24000	20230523	-32.38	14670	20230925	10.63	19000	-14.58	20240104	15300	6.08	20240306	22200	-26.89	20230531	14670	10.63	20230925	2.49	N	361390	500	37 억	700622	N	N	0	N	N
33	20240528	091221	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16240	230	2	1.44	87634100	5386	9.77	16010	16400	16010	20800	11210	16010	16270.72	9.34	1923	16703	16356	16103	15756	15503	16230	15630	38	4790	500	11200	10	1	7500789	1218	73.48	3.50	12	0.07	221.00	4645.00	24000	20230523	-32.33	14670	20230925	10.70	19000	-14.53	20240104	15300	6.14	20240306	22200	-26.85	20230531	14670	10.70	20230925	2.49	N	361390	500	37 억	700622	N	N	0	N	N
34	20240527	161203	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16010	-410	5	-2.50	883192720	55054	109.22	16420	16450	15850	21300	11500	16420	16042.23	9.32	1469	16953	16686	16493	16226	16033	16590	16130	38	4880	500	11490	10	1	7500789	1201	72.44	3.45	12	0.73	221.00	4645.00	24000	20230523	-33.29	14670	20230925	9.13	19000	-15.74	20240104	15300	4.64	20240306	22200	-27.88	20230531	14670	9.13	20230925	2.52	N	361390	500	37 억	699180	N	N	3	N	N
35	20240527	151220	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16090	-330	5	-2.01	857300560	53440	106.02	16420	16450	15850	21300	11500	16420	16042.22	9.32	1994	16953	16686	16493	16226	16033	16590	16130	38	4880	500	11490	10	1	7500789	1207	72.81	3.46	12	0.71	221.00	4645.00	24000	20230523	-32.96	14670	20230925	9.68	19000	-15.32	20240104	15300	5.16	20240306	22200	-27.52	20230531	14670	9.68	20230925	2.52	N	361390	500	37 억	699180	N	N	3	N	N
36	20240527	141217	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16130	-290	5	-1.77	699483090	43593	86.49	16420	16450	15850	21300	11500	16420	16045.67	9.32	-1698	16953	16686	16493	16226	16033	16590	16130	38	4880	500	11490	10	1	7500789	1210	72.99	3.47	12	0.58	221.00	4645.00	24000	20230523	-32.79	14670	20230925	9.95	19000	-15.11	20240104	15300	5.42	20240306	22200	-27.34	20230531	14670	9.95	20230925	2.52	N	361390	500	37 억	699180	N	N	3	N	N
37	20240527	131217	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16030	-390	5	-2.38	626440480	39064	77.50	16420	16450	15850	21300	11500	16420	16036.15	9.32	-3371	16953	16686	16493	16226	16033	16590	16130	38	4880	500	11490	10	1	7500789	1202	72.53	3.45	12	0.52	221.00	4645.00	24000	20230523	-33.21	14670	20230925	9.27	19000	-15.63	20240104	15300	4.77	20240306	22200	-27.79	20230531	14670	9.27	20230925	2.52	N	361390	500	37 억	699180	N	N	3	N	N
38	20240527	121217	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15900	-520	5	-3.17	518007300	32264	64.01	16420	16450	15850	21300	11500	16420	16055.15	9.32	-5171	16953	16686	16493	16226	16033	16590	16130	38	4880	500	11490	10	1	7500789	1193	71.95	3.42	12	0.43	221.00	4645.00	24000	20230523	-33.75	14670	20230925	8.38	19000	-16.32	20240104	15300	3.92	20240306	22200	-28.38	20230531	14670	8.38	20230925	2.52	N	361390	500	37 억	699180	N	N	3	N	N
39	20240527	111216	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15880	-540	5	-3.29	439396060	27319	54.20	16420	16450	15850	21300	11500	16420	16083.76	9.32	-4584	16953	16686	16493	16226	16033	16590	16130	38	4880	500	11490	10	1	7500789	1191	71.86	3.42	12	0.36	221.00	4645.00	24000	20230523	-33.83	14670	20230925	8.25	19000	-16.42	20240104	15300	3.79	20240306	22200	-28.47	20230531	14670	8.25	20230925	2.52	N	361390	500	37 억	699180	N	N	3	N	N
40	20240527	101214	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16130	-290	5	-1.77	201460200	12440	24.68	16420	16450	16100	21300	11500	16420	16194.35	9.32	-1098	16953	16686	16493	16226	16033	16590	16130	38	4880	500	11490	10	1	7500789	1210	72.99	3.47	12	0.17	221.00	4645.00	24000	20230523	-32.79	14670	20230925	9.95	19000	-15.11	20240104	15300	5.42	20240306	22200	-27.34	20230531	14670	9.95	20230925	2.52	N	361390	500	37 억	699180	N	N	3	N	N
41	20240527	091217	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16190	-230	5	-1.40	52956040	3244	6.44	16420	16450	16110	21300	11500	16420	16323.98	9.32	-713	16953	16686	16493	16226	16033	16590	16130	38	4880	500	11490	10	1	7500789	1214	73.26	3.49	12	0.04	221.00	4645.00	24000	20230523	-32.54	14670	20230925	10.36	19000	-14.79	20240104	15300	5.82	20240306	22200	-27.07	20230531	14670	10.36	20230925	2.52	N	361390	500	37 억	699180	N	N	3	N	N
42	20240524	161107	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16420	-280	5	-1.68	816006090	49731	203.08	16710	16760	16300	21700	11690	16700	16408.35	9.35	-1606	17200	16950	16710	16460	16220	16830	16340	38	5000	500	11690	10	1	7500789	1232	74.30	3.53	12	0.66	221.00	4645.00	24000	20230523	-31.58	14670	20230925	11.93	19000	-13.58	20240104	15300	7.32	20240306	23400	-29.83	20230524	14670	11.93	20230925	2.48	N	361390	500	37 억	701234	N	N	3	N	N
43	20240524	151109	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16320	-380	5	-2.28	787801460	48006	196.04	16710	16760	16300	21700	11690	16700	16410.48	9.35	-1628	17200	16950	16710	16460	16220	16830	16340	38	5000	500	11690	10	1	7500789	1224	73.85	3.51	12	0.64	221.00	4645.00	24000	20230523	-32.00	14670	20230925	11.25	19000	-14.11	20240104	15300	6.67	20240306	23400	-30.26	20230524	14670	11.25	20230925	2.48	N	361390	500	37 억	701234	N	N	7	N	N
44	20240524	141115	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16340	-360	5	-2.16	615265530	37438	152.88	16710	16760	16340	21700	11690	16700	16434.25	9.35	-3570	17200	16950	16710	16460	16220	16830	16340	38	5000	500	11690	10	1	7500789	1226	73.94	3.52	12	0.50	221.00	4645.00	24000	20230523	-31.92	14670	20230925	11.38	19000	-14.00	20240104	15300	6.80	20240306	23400	-30.17	20230524	14670	11.38	20230925	2.48	N	361390	500	37 억	701234	N	N	7	N	N
45	20240524	131110	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16410	-290	5	-1.74	343078540	20814	85.00	16710	16760	16390	21700	11690	16700	16483.07	9.35	-4372	17200	16950	16710	16460	16220	16830	16340	38	5000	500	11690	10	1	7500789	1231	74.25	3.53	12	0.28	221.00	4645.00	24000	20230523	-31.62	14670	20230925	11.86	19000	-13.63	20240104	15300	7.25	20240306	23400	-29.87	20230524	14670	11.86	20230925	2.48	N	361390	500	37 억	701234	N	N	7	N	N
46	20240524	121111	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16580	-120	5	-0.72	201516790	12207	49.85	16710	16760	16390	21700	11690	16700	16508.30	9.35	-492	17200	16950	16710	16460	16220	16830	16340	38	5000	500	11690	10	1	7500789	1244	75.02	3.57	12	0.16	221.00	4645.00	24000	20230523	-30.92	14670	20230925	13.02	19000	-12.74	20240104	15300	8.37	20240306	23400	-29.15	20230524	14670	13.02	20230925	2.48	N	361390	500	37 억	701234	N	N	7	N	N
47	20240524	111110	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16490	-210	5	-1.26	185495390	11238	45.89	16710	16760	16390	21700	11690	16700	16506.09	9.35	-211	17200	16950	16710	16460	16220	16830	16340	38	5000	500	11690	10	1	7500789	1237	74.62	3.55	12	0.15	221.00	4645.00	24000	20230523	-31.29	14670	20230925	12.41	19000	-13.21	20240104	15300	7.78	20240306	23400	-29.53	20230524	14670	12.41	20230925	2.48	N	361390	500	37 억	701234	N	N	7	N	N
48	20240524	101117	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16650	-50	5	-0.30	163467770	9911	40.47	16710	16760	16390	21700	11690	16700	16493.57	9.35	-86	17200	16950	16710	16460	16220	16830	16340	38	5000	500	11690	10	1	7500789	1249	75.34	3.58	12	0.13	221.00	4645.00	24000	20230523	-30.62	14670	20230925	13.50	19000	-12.37	20240104	15300	8.82	20240306	23400	-28.85	20230524	14670	13.50	20230925	2.48	N	361390	500	37 억	701234	N	N	7	N	N
49	20240524	091111	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16540	-160	5	-0.96	57837670	3490	14.25	16710	16760	16470	21700	11690	16700	16572.40	9.35	506	17200	16950	16710	16460	16220	16830	16340	38	5000	500	11690	10	1	7500789	1241	74.84	3.56	12	0.05	221.00	4645.00	24000	20230523	-31.08	14670	20230925	12.75	19000	-12.95	20240104	15300	8.10	20240306	23400	-29.32	20230524	14670	12.75	20230925	2.48	N	361390	500	37 억	701234	N	N	7	N	N
50	20240523	161108	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16700	-190	5	-1.12	406660530	24426	38.24	16960	16960	16470	21950	11830	16890	16648.48	9.37	-1362	17483	17186	16993	16696	16503	17335	16845	38	5060	500	11820	10	1	7500789	1253	75.57	3.60	12	0.33	221.00	4645.00	24000	20230523	-30.42	14670	20230925	13.84	19000	-12.11	20240104	15300	9.15	20240306	24000	-30.42	20230523	14670	13.84	20230925	2.53	N	361390	500	37 억	702550	N	N	7	N	N
51	20240523	151110	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16680	-210	5	-1.24	370500390	22258	34.85	16960	16960	16470	21950	11830	16890	16645.72	9.37	-2081	17483	17186	16993	16696	16503	17335	16845	38	5060	500	11820	10	1	7500789	1251	75.48	3.59	12	0.30	221.00	4645.00	24000	20230523	-30.50	14670	20230925	13.70	19000	-12.21	20240104	15300	9.02	20240306	24000	-30.50	20230523	14670	13.70	20230925	2.53	N	361390	500	37 억	702550	N	N	1	N	N
52	20240523	141114	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16680	-210	5	-1.24	338407500	20332	31.83	16960	16960	16470	21950	11830	16890	16644.08	9.37	-2271	17483	17186	16993	16696	16503	17335	16845	38	5060	500	11820	10	1	7500789	1251	75.48	3.59	12	0.27	221.00	4645.00	24000	20230523	-30.50	14670	20230925	13.70	19000	-12.21	20240104	15300	9.02	20240306	24000	-30.50	20230523	14670	13.70	20230925	2.53	N	361390	500	37 억	702550	N	N	1	N	N
53	20240523	131113	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16660	-230	5	-1.36	261513650	15708	24.59	16960	16960	16470	21950	11830	16890	16648.44	9.37	-2246	17483	17186	16993	16696	16503	17335	16845	38	5060	500	11820	10	1	7500789	1250	75.38	3.59	12	0.21	221.00	4645.00	24000	20230523	-30.58	14670	20230925	13.57	19000	-12.32	20240104	15300	8.89	20240306	24000	-30.58	20230523	14670	13.57	20230925	2.53	N	361390	500	37 억	702550	N	N	1	N	N
54	20240523	121107	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16660	-230	5	-1.36	240764560	14463	22.64	16960	16960	16470	21950	11830	16890	16646.93	9.37	-1813	17483	17186	16993	16696	16503	17335	16845	38	5060	500	11820	10	1	7500789	1250	75.38	3.59	12	0.19	221.00	4645.00	24000	20230523	-30.58	14670	20230925	13.57	19000	-12.32	20240104	15300	8.89	20240306	24000	-30.58	20230523	14670	13.57	20230925	2.53	N	361390	500	37 억	702550	N	N	1	N	N
55	20240523	111106	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16800	-90	5	-0.53	213161930	12808	20.05	16960	16960	16470	21950	11830	16890	16642.87	9.37	-1778	17483	17186	16993	16696	16503	17335	16845	38	5060	500	11820	10	1	7500789	1260	76.02	3.62	12	0.17	221.00	4645.00	24000	20230523	-30.00	14670	20230925	14.52	19000	-11.58	20240104	15300	9.80	20240306	24000	-30.00	20230523	14670	14.52	20230925	2.53	N	361390	500	37 억	702550	N	N	1	N	N
56	20240523	101109	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16690	-200	5	-1.18	143488130	8642	13.53	16960	16960	16470	21950	11830	16890	16603.58	9.37	-2352	17483	17186	16993	16696	16503	17335	16845	38	5060	500	11820	10	1	7500789	1252	75.52	3.59	12	0.12	221.00	4645.00	24000	20230523	-30.46	14670	20230925	13.77	19000	-12.16	20240104	15300	9.08	20240306	24000	-30.46	20230523	14670	13.77	20230925	2.53	N	361390	500	37 억	702550	N	N	1	N	N
57	20240523	091114	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16510	-380	5	-2.25	71187690	4277	6.70	16960	16960	16490	21950	11830	16890	16644.30	9.37	-1698	17483	17186	16993	16696	16503	17335	16845	38	5060	500	11820	10	1	7500789	1238	74.71	3.55	12	0.06	221.00	4645.00	24000	20230523	-31.21	14670	20230925	12.54	19000	-13.11	20240104	15300	7.91	20240306	24000	-31.21	20230523	14670	12.54	20230925	2.53	N	361390	500	37 억	702550	N	N	1	N	N
58	20240522	161058	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16890	220	2	1.32	1086765150	63764	260.13	16800	17290	16800	21650	11670	16670	17043.65	9.34	2617	16963	16816	16653	16506	16343	16890	16580	38	4980	500	11660	10	1	7500789	1267	76.43	3.64	12	0.85	221.00	4645.00	24000	20230523	-29.62	14670	20230925	15.13	19000	-11.11	20240104	15300	10.39	20240306	24000	-29.62	20230523	14670	15.13	20230925	2.50	N	361390	500	37 억	700702	N	N	1	N	N
59	20240522	151107	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16880	210	2	1.26	1049709710	61563	251.15	16800	17290	16800	21650	11670	16670	17050.98	9.34	2563	16963	16816	16653	16506	16343	16890	16580	38	4980	500	11660	10	1	7500789	1266	76.38	3.63	12	0.82	221.00	4645.00	24000	20230523	-29.67	14670	20230925	15.06	19000	-11.16	20240104	15300	10.33	20240306	24000	-29.67	20230523	14670	15.06	20230925	2.50	N	361390	500	37 억	700702	N	N	7	N	N
60	20240522	141106	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16830	160	2	0.96	974424050	57099	232.94	16800	17290	16800	21650	11670	16670	17065.52	9.34	3437	16963	16816	16653	16506	16343	16890	16580	38	4980	500	11660	10	1	7500789	1262	76.15	3.62	12	0.76	221.00	4645.00	24000	20230523	-29.88	14670	20230925	14.72	19000	-11.42	20240104	15300	10.00	20240306	24000	-29.88	20230523	14670	14.72	20230925	2.50	N	361390	500	37 억	700702	N	N	7	N	N
61	20240522	131103	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16980	310	2	1.86	842282370	49256	200.95	16800	17290	16800	21650	11670	16670	17100.10	9.34	4412	16963	16816	16653	16506	16343	16890	16580	38	4980	500	11660	10	1	7500789	1274	76.83	3.66	12	0.66	221.00	4645.00	24000	20230523	-29.25	14670	20230925	15.75	19000	-10.63	20240104	15300	10.98	20240306	24000	-29.25	20230523	14670	15.75	20230925	2.50	N	361390	500	37 억	700702	N	N	7	N	N
62	20240522	121210	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17070	400	2	2.40	770774330	45048	183.78	16800	17290	16800	21650	11670	16670	17110.07	9.34	4660	16963	16816	16653	16506	16343	16890	16580	38	4980	500	11660	10	1	7500789	1280	77.24	3.67	12	0.60	221.00	4645.00	24000	20230523	-28.88	14670	20230925	16.36	19000	-10.16	20240104	15300	11.57	20240306	24000	-28.88	20230523	14670	16.36	20230925	2.50	N	361390	500	37 억	700702	N	N	7	N	N
63	20240522	111113	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17090	420	2	2.52	684661890	40019	163.26	16800	17290	16800	21650	11670	16670	17108.42	9.34	5974	16963	16816	16653	16506	16343	16890	16580	38	4980	500	11660	10	1	7500789	1282	77.33	3.68	12	0.53	221.00	4645.00	24000	20230523	-28.79	14670	20230925	16.50	19000	-10.05	20240104	15300	11.70	20240306	24000	-28.79	20230523	14670	16.50	20230925	2.50	N	361390	500	37 억	700702	N	N	7	N	N
64	20240522	101105	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17050	380	2	2.28	616649510	36040	147.03	16800	17290	16800	21650	11670	16670	17110.14	9.34	6019	16963	16816	16653	16506	16343	16890	16580	38	4980	500	11660	10	1	7500789	1279	77.15	3.67	12	0.48	221.00	4645.00	24000	20230523	-28.96	14670	20230925	16.22	19000	-10.26	20240104	15300	11.44	20240306	24000	-28.96	20230523	14670	16.22	20230925	2.50	N	361390	500	37 억	700702	N	N	7	N	N
65	20240522	091107	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17030	360	2	2.16	199761310	11738	47.89	16800	17130	16800	21650	11670	16670	17018.34	9.34	6213	16963	16816	16653	16506	16343	16890	16580	38	4980	500	11660	10	1	7500789	1277	77.06	3.67	12	0.16	221.00	4645.00	24000	20230523	-29.04	14670	20230925	16.09	19000	-10.37	20240104	15300	11.31	20240306	24000	-29.04	20230523	14670	16.09	20230925	2.50	N	361390	500	37 억	700702	N	N	7	N	N
66	20240521	161050	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16670	110	2	0.66	394989120	23679	93.20	16610	16800	16490	21500	11600	16560	16680.67	9.32	1436	16926	16742	16606	16422	16286	16675	16355	38	4940	500	11590	10	1	7500789	1250	75.43	3.59	12	0.32	221.00	4645.00	24000	20230523	-30.54	14670	20230925	13.63	19000	-12.26	20240104	15300	8.95	20240306	24000	-30.54	20230523	14670	13.63	20230925	2.48	N	361390	500	37 억	699266	N	N	7	N	N
67	20240521	151101	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16650	90	2	0.54	379798080	22768	89.62	16610	16800	16490	21500	11600	16560	16681.22	9.32	1475	16926	16742	16606	16422	16286	16675	16355	38	4940	500	11590	10	1	7500789	1249	75.34	3.58	12	0.30	221.00	4645.00	24000	20230523	-30.62	14670	20230925	13.50	19000	-12.37	20240104	15300	8.82	20240306	24000	-30.62	20230523	14670	13.50	20230925	2.48	N	361390	500	37 억	699266	N	N	0	N	N
68	20240521	141102	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16680	120	2	0.72	330850020	19828	78.04	16610	16800	16490	21500	11600	16560	16686.00	9.32	2223	16926	16742	16606	16422	16286	16675	16355	38	4940	500	11590	10	1	7500789	1251	75.48	3.59	12	0.26	221.00	4645.00	24000	20230523	-30.50	14670	20230925	13.70	19000	-12.21	20240104	15300	9.02	20240306	24000	-30.50	20230523	14670	13.70	20230925	2.48	N	361390	500	37 억	699266	N	N	0	N	N
69	20240521	131100	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16720	160	2	0.97	310824260	18628	73.32	16610	16800	16490	21500	11600	16560	16685.86	9.32	2840	16926	16742	16606	16422	16286	16675	16355	38	4940	500	11590	10	1	7500789	1254	75.66	3.60	12	0.25	221.00	4645.00	24000	20230523	-30.33	14670	20230925	13.97	19000	-12.00	20240104	15300	9.28	20240306	24000	-30.33	20230523	14670	13.97	20230925	2.48	N	361390	500	37 억	699266	N	N	0	N	N
70	20240521	121058	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16680	120	2	0.72	297572550	17835	70.20	16610	16800	16490	21500	11600	16560	16684.75	9.32	2840	16926	16742	16606	16422	16286	16675	16355	38	4940	500	11590	10	1	7500789	1251	75.48	3.59	12	0.24	221.00	4645.00	24000	20230523	-30.50	14670	20230925	13.70	19000	-12.21	20240104	15300	9.02	20240306	24000	-30.50	20230523	14670	13.70	20230925	2.48	N	361390	500	37 억	699266	N	N	0	N	N
71	20240521	111057	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16760	200	2	1.21	277962100	16660	65.58	16610	16800	16490	21500	11600	16560	16684.40	9.32	3422	16926	16742	16606	16422	16286	16675	16355	38	4940	500	11590	10	1	7500789	1257	75.84	3.61	12	0.22	221.00	4645.00	24000	20230523	-30.17	14670	20230925	14.25	19000	-11.79	20240104	15300	9.54	20240306	24000	-30.17	20230523	14670	14.25	20230925	2.48	N	361390	500	37 억	699266	N	N	0	N	N
72	20240521	101058	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16730	170	2	1.03	218952510	13130	51.68	16610	16800	16490	21500	11600	16560	16675.74	9.32	2898	16926	16742	16606	16422	16286	16675	16355	38	4940	500	11590	10	1	7500789	1255	75.70	3.60	12	0.18	221.00	4645.00	24000	20230523	-30.29	14670	20230925	14.04	19000	-11.95	20240104	15300	9.35	20240306	24000	-30.29	20230523	14670	14.04	20230925	2.48	N	361390	500	37 억	699266	N	N	0	N	N
73	20240521	091054	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16520	-40	5	-0.24	56328080	3400	13.38	16610	16700	16490	21500	11600	16560	16567.08	9.32	-303	16926	16742	16606	16422	16286	16675	16355	38	4940	500	11590	10	1	7500789	1239	74.75	3.56	12	0.05	221.00	4645.00	24000	20230523	-31.17	14670	20230925	12.61	19000	-13.05	20240104	15300	7.97	20240306	24000	-31.17	20230523	14670	12.61	20230925	2.48	N	361390	500	37 억	699266	N	N	0	N	N
74	20240517	161102	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16700	-420	5	-2.45	518790200	30817	86.34	17220	17230	16640	22250	11990	17120	16835.20	9.57	-9545	17386	17252	17006	16872	16626	17320	16940	38	5130	500	11980	10	1	7500789	1253	75.57	3.60	12	0.41	221.00	4645.00	24000	20230523	-30.42	14670	20230925	13.84	19000	-12.11	20240104	15300	9.15	20240306	24000	-30.42	20230523	14670	13.84	20230925	2.52	N	361390	500	37 억	718083	N	N	11	N	N
75	20240517	151105	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16640	-480	5	-2.80	506031440	30052	84.20	17220	17230	16640	22250	11990	17120	16838.53	9.57	-8946	17386	17252	17006	16872	16626	17320	16940	38	5130	500	11980	10	1	7500789	1248	75.29	3.58	12	0.40	221.00	4645.00	24000	20230523	-30.67	14670	20230925	13.43	19000	-12.42	20240104	15300	8.76	20240306	24000	-30.67	20230523	14670	13.43	20230925	2.52	N	361390	500	37 억	718083	N	N	11	N	N
76	20240517	141055	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16720	-400	5	-2.34	433300070	25689	71.97	17220	17230	16680	22250	11990	17120	16867.14	9.57	-5901	17386	17252	17006	16872	16626	17320	16940	38	5130	500	11980	10	1	7500789	1254	75.66	3.60	12	0.34	221.00	4645.00	24000	20230523	-30.33	14670	20230925	13.97	19000	-12.00	20240104	15300	9.28	20240306	24000	-30.33	20230523	14670	13.97	20230925	2.52	N	361390	500	37 억	718083	N	N	11	N	N
77	20240517	131047	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16750	-370	5	-2.16	374221040	22157	62.08	17220	17230	16740	22250	11990	17120	16889.52	9.57	-3994	17386	17252	17006	16872	16626	17320	16940	38	5130	500	11980	10	1	7500789	1256	75.79	3.61	12	0.30	221.00	4645.00	24000	20230523	-30.21	14670	20230925	14.18	19000	-11.84	20240104	15300	9.48	20240306	24000	-30.21	20230523	14670	14.18	20230925	2.52	N	361390	500	37 억	718083	N	N	11	N	N
78	20240517	121047	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16800	-320	5	-1.87	321382620	19008	53.25	17220	17230	16790	22250	11990	17120	16907.76	9.57	-4087	17386	17252	17006	16872	16626	17320	16940	38	5130	500	11980	10	1	7500789	1260	76.02	3.62	12	0.25	221.00	4645.00	24000	20230523	-30.00	14670	20230925	14.52	19000	-11.58	20240104	15300	9.80	20240306	24000	-30.00	20230523	14670	14.52	20230925	2.52	N	361390	500	37 억	718083	N	N	11	N	N
79	20240517	111047	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16800	-320	5	-1.87	273749070	16173	45.31	17220	17230	16800	22250	11990	17120	16926.30	9.57	-3552	17386	17252	17006	16872	16626	17320	16940	38	5130	500	11980	10	1	7500789	1260	76.02	3.62	12	0.22	221.00	4645.00	24000	20230523	-30.00	14670	20230925	14.52	19000	-11.58	20240104	15300	9.80	20240306	24000	-30.00	20230523	14670	14.52	20230925	2.52	N	361390	500	37 억	718083	N	N	11	N	N
80	20240517	101041	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16910	-210	5	-1.23	156375800	9212	25.81	17220	17230	16850	22250	11990	17120	16975.23	9.57	-319	17386	17252	17006	16872	16626	17320	16940	38	5130	500	11980	10	1	7500789	1268	76.52	3.64	12	0.12	221.00	4645.00	24000	20230523	-29.54	14670	20230925	15.27	19000	-11.00	20240104	15300	10.52	20240306	24000	-29.54	20230523	14670	15.27	20230925	2.52	N	361390	500	37 억	718083	N	N	11	N	N
81	20240517	091049	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17040	-80	5	-0.47	32671030	1911	5.35	17220	17230	17030	22250	11990	17120	17096.30	9.57	-561	17386	17252	17006	16872	16626	17320	16940	38	5130	500	11980	10	1	7500789	1278	77.10	3.67	12	0.03	221.00	4645.00	24000	20230523	-29.00	14670	20230925	16.16	19000	-10.32	20240104	15300	11.37	20240306	24000	-29.00	20230523	14670	16.16	20230925	2.52	N	361390	500	37 억	718083	N	N	11	N	N
82	20240516	161039	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17120	260	2	1.54	607167290	35639	104.86	16840	17140	16760	21900	11810	16860	17036.58	9.51	4692	17246	17052	16886	16692	16526	17150	16790	38	5040	500	11800	10	1	7500789	1284	77.47	3.69	12	0.48	221.00	4645.00	24000	20230523	-28.67	14670	20230925	16.70	19000	-9.89	20240104	15300	11.90	20240306	24000	-28.67	20230523	14670	16.70	20230925	2.50	N	361390	500	37 억	713394	N	N	11	N	N
83	20240516	151036	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17090	230	2	1.36	512262350	30094	88.55	16840	17140	16760	21900	11810	16860	17022.11	9.51	3087	17246	17052	16886	16692	16526	17150	16790	38	5040	500	11800	10	1	7500789	1282	77.33	3.68	12	0.40	221.00	4645.00	24000	20230523	-28.79	14670	20230925	16.50	19000	-10.05	20240104	15300	11.70	20240306	24000	-28.79	20230523	14670	16.50	20230925	2.50	N	361390	500	37 억	713394	N	N	16	N	N
84	20240516	141044	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17090	230	2	1.36	485850360	28547	83.99	16840	17140	16760	21900	11810	16860	17019.35	9.51	2920	17246	17052	16886	16692	16526	17150	16790	38	5040	500	11800	10	1	7500789	1282	77.33	3.68	12	0.38	221.00	4645.00	24000	20230523	-28.79	14670	20230925	16.50	19000	-10.05	20240104	15300	11.70	20240306	24000	-28.79	20230523	14670	16.50	20230925	2.50	N	361390	500	37 억	713394	N	N	16	N	N
85	20240516	131038	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17090	230	2	1.36	454972760	26740	78.68	16840	17140	16760	21900	11810	16860	17014.72	9.51	3151	17246	17052	16886	16692	16526	17150	16790	38	5040	500	11800	10	1	7500789	1282	77.33	3.68	12	0.36	221.00	4645.00	24000	20230523	-28.79	14670	20230925	16.50	19000	-10.05	20240104	15300	11.70	20240306	24000	-28.79	20230523	14670	16.50	20230925	2.50	N	361390	500	37 억	713394	N	N	16	N	N
86	20240516	121035	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17090	230	2	1.36	394699570	23214	68.30	16840	17140	16760	21900	11810	16860	17002.69	9.51	3215	17246	17052	16886	16692	16526	17150	16790	38	5040	500	11800	10	1	7500789	1282	77.33	3.68	12	0.31	221.00	4645.00	24000	20230523	-28.79	14670	20230925	16.50	19000	-10.05	20240104	15300	11.70	20240306	24000	-28.79	20230523	14670	16.50	20230925	2.50	N	361390	500	37 억	713394	N	N	16	N	N
87	20240516	111034	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17050	190	2	1.13	327281450	19265	56.68	16840	17140	16760	21900	11810	16860	16988.44	9.51	2778	17246	17052	16886	16692	16526	17150	16790	38	5040	500	11800	10	1	7500789	1279	77.15	3.67	12	0.26	221.00	4645.00	24000	20230523	-28.96	14670	20230925	16.22	19000	-10.26	20240104	15300	11.44	20240306	24000	-28.96	20230523	14670	16.22	20230925	2.50	N	361390	500	37 억	713394	N	N	16	N	N
88	20240516	101038	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17050	190	2	1.13	174898440	10345	30.44	16840	17080	16760	21900	11810	16860	16906.59	9.51	2616	17246	17052	16886	16692	16526	17150	16790	38	5040	500	11800	10	1	7500789	1279	77.15	3.67	12	0.14	221.00	4645.00	24000	20230523	-28.96	14670	20230925	16.22	19000	-10.26	20240104	15300	11.44	20240306	24000	-28.96	20230523	14670	16.22	20230925	2.50	N	361390	500	37 억	713394	N	N	16	N	N
89	20240516	091038	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16810	-50	5	-0.30	79539740	4727	13.91	16840	17000	16760	21900	11810	16860	16826.64	9.51	2445	17246	17052	16886	16692	16526	17150	16790	38	5040	500	11800	10	1	7500789	1261	76.06	3.62	12	0.06	221.00	4645.00	24000	20230523	-29.96	14670	20230925	14.59	19000	-11.53	20240104	15300	9.87	20240306	24000	-29.96	20230523	14670	14.59	20230925	2.50	N	361390	500	37 억	713394	N	N	16	N	N
90	20240514	161050	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16860	140	2	0.84	573236930	33808	202.89	16780	17080	16720	21700	11710	16720	16956.27	9.48	2658	16900	16810	16710	16620	16520	16760	16570	38	4980	500	11700	10	1	7500789	1265	76.29	3.63	12	0.45	221.00	4645.00	24000	20230523	-29.75	14670	20230925	14.93	19000	-11.26	20240104	15300	10.20	20240306	24000	-29.75	20230523	14670	14.93	20230925	2.49	N	361390	500	37 억	710874	N	N	16	N	N
91	20240514	151052	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16880	160	2	0.96	552870890	32600	195.64	16780	17080	16720	21700	11710	16720	16959.23	9.48	2581	16900	16810	16710	16620	16520	16760	16570	38	4980	500	11700	10	1	7500789	1266	76.38	3.63	12	0.43	221.00	4645.00	24000	20230523	-29.67	14670	20230925	15.06	19000	-11.16	20240104	15300	10.33	20240306	24000	-29.67	20230523	14670	15.06	20230925	2.49	N	361390	500	37 억	710874	N	N	5	N	N
92	20240514	141052	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16940	220	2	1.32	401819920	23667	142.03	16780	17080	16720	21700	11710	16720	16978.07	9.48	3584	16900	16810	16710	16620	16520	16760	16570	38	4980	500	11700	10	1	7500789	1271	76.65	3.65	12	0.32	221.00	4645.00	24000	20230523	-29.42	14670	20230925	15.47	19000	-10.84	20240104	15300	10.72	20240306	24000	-29.42	20230523	14670	15.47	20230925	2.49	N	361390	500	37 억	710874	N	N	5	N	N
93	20240514	131053	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16960	240	2	1.44	379890790	22373	134.27	16780	17080	16720	21700	11710	16720	16979.88	9.48	3586	16900	16810	16710	16620	16520	16760	16570	38	4980	500	11700	10	1	7500789	1272	76.74	3.65	12	0.30	221.00	4645.00	24000	20230523	-29.33	14670	20230925	15.61	19000	-10.74	20240104	15300	10.85	20240306	24000	-29.33	20230523	14670	15.61	20230925	2.49	N	361390	500	37 억	710874	N	N	5	N	N
94	20240514	121048	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16970	250	2	1.50	363257740	21392	128.38	16780	17080	16720	21700	11710	16720	16981.01	9.48	3535	16900	16810	16710	16620	16520	16760	16570	38	4980	500	11700	10	1	7500789	1273	76.79	3.65	12	0.29	221.00	4645.00	24000	20230523	-29.29	14670	20230925	15.68	19000	-10.68	20240104	15300	10.92	20240306	24000	-29.29	20230523	14670	15.68	20230925	2.49	N	361390	500	37 억	710874	N	N	5	N	N
95	20240514	111050	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	17000	280	2	1.67	304187220	17907	107.47	16780	17080	16720	21700	11710	16720	16987.06	9.48	5144	16900	16810	16710	16620	16520	16760	16570	38	4980	500	11700	10	1	7500789	1275	76.92	3.66	12	0.24	221.00	4645.00	24000	20230523	-29.17	14670	20230925	15.88	19000	-10.53	20240104	15300	11.11	20240306	24000	-29.17	20230523	14670	15.88	20230925	2.49	N	361390	500	37 억	710874	N	N	5	N	N
96	20240514	101047	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16970	250	2	1.50	241205240	14204	85.24	16780	17080	16720	21700	11710	16720	16981.50	9.48	5030	16900	16810	16710	16620	16520	16760	16570	38	4980	500	11700	10	1	7500789	1273	76.79	3.65	12	0.19	221.00	4645.00	24000	20230523	-29.29	14670	20230925	15.68	19000	-10.68	20240104	15300	10.92	20240306	24000	-29.29	20230523	14670	15.68	20230925	2.49	N	361390	500	37 억	710874	N	N	5	N	N
97	20240514	091049	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16800	80	2	0.48	9225780	550	3.30	16780	16800	16720	21700	11710	16720	16774.15	9.48	419	16900	16810	16710	16620	16520	16760	16570	38	4980	500	11700	10	1	7500789	1260	76.02	3.62	12	0.01	221.00	4645.00	24000	20230523	-30.00	14670	20230925	14.52	19000	-11.58	20240104	15300	9.80	20240306	24000	-30.00	20230523	14670	14.52	20230925	2.49	N	361390	500	37 억	710874	N	N	5	N	N
98	20240513	161047	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16720	-60	5	-0.36	277812760	16663	97.98	16800	16800	16610	21800	11750	16780	16672.43	9.48	7	17073	16926	16713	16566	16353	16820	16460	38	5020	500	11740	10	1	7500789	1254	75.66	3.60	12	0.22	221.00	4645.00	24000	20230523	-30.33	14670	20230925	13.97	19000	-12.00	20240104	15300	9.28	20240306	24000	-30.33	20230523	14670	13.97	20230925	2.49	N	361390	500	37 억	710980	N	N	5	N	N
99	20240513	151049	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16710	-70	5	-0.42	265456480	15924	93.64	16800	16800	16610	21800	11750	16780	16670.21	9.48	106	17073	16926	16713	16566	16353	16820	16460	38	5020	500	11740	10	1	7500789	1253	75.61	3.60	12	0.21	221.00	4645.00	24000	20230523	-30.38	14670	20230925	13.91	19000	-12.05	20240104	15300	9.22	20240306	24000	-30.38	20230523	14670	13.91	20230925	2.49	N	361390	500	37 억	710980	N	N	34	N	N
100	20240513	141050	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16740	-40	5	-0.24	245599330	14736	86.65	16800	16800	16610	21800	11750	16780	16666.62	9.48	306	17073	16926	16713	16566	16353	16820	16460	38	5020	500	11740	10	1	7500789	1256	75.75	3.60	12	0.20	221.00	4645.00	24000	20230523	-30.25	14670	20230925	14.11	19000	-11.89	20240104	15300	9.41	20240306	24000	-30.25	20230523	14670	14.11	20230925	2.49	N	361390	500	37 억	710980	N	N	34	N	N
101	20240513	131044	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16740	-40	5	-0.24	235120540	14110	82.97	16800	16800	16610	21800	11750	16780	16663.40	9.48	375	17073	16926	16713	16566	16353	16820	16460	38	5020	500	11740	10	1	7500789	1256	75.75	3.60	12	0.19	221.00	4645.00	24000	20230523	-30.25	14670	20230925	14.11	19000	-11.89	20240104	15300	9.41	20240306	24000	-30.25	20230523	14670	14.11	20230925	2.49	N	361390	500	37 억	710980	N	N	34	N	N
102	20240513	121047	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16700	-80	5	-0.48	216974880	13026	76.60	16800	16800	16610	21800	11750	16780	16657.06	9.48	158	17073	16926	16713	16566	16353	16820	16460	38	5020	500	11740	10	1	7500789	1253	75.57	3.60	12	0.17	221.00	4645.00	24000	20230523	-30.42	14670	20230925	13.84	19000	-12.11	20240104	15300	9.15	20240306	24000	-30.42	20230523	14670	13.84	20230925	2.49	N	361390	500	37 억	710980	N	N	34	N	N
103	20240513	111046	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16650	-130	5	-0.77	182244290	10946	64.37	16800	16800	16610	21800	11750	16780	16649.40	9.48	-872	17073	16926	16713	16566	16353	16820	16460	38	5020	500	11740	10	1	7500789	1249	75.34	3.58	12	0.15	221.00	4645.00	24000	20230523	-30.62	14670	20230925	13.50	19000	-12.37	20240104	15300	8.82	20240306	24000	-30.62	20230523	14670	13.50	20230925	2.49	N	361390	500	37 억	710980	N	N	34	N	N
104	20240513	101045	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16700	-80	5	-0.48	87584960	5259	30.92	16800	16800	16610	21800	11750	16780	16654.30	9.48	-54	17073	16926	16713	16566	16353	16820	16460	38	5020	500	11740	10	1	7500789	1253	75.57	3.60	12	0.07	221.00	4645.00	24000	20230523	-30.42	14670	20230925	13.84	19000	-12.11	20240104	15300	9.15	20240306	24000	-30.42	20230523	14670	13.84	20230925	2.49	N	361390	500	37 억	710980	N	N	34	N	N
105	20240513	091049	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16610	-170	5	-1.01	47000350	2822	16.59	16800	16800	16610	21800	11750	16780	16654.98	9.48	-242	17073	16926	16713	16566	16353	16820	16460	38	5020	500	11740	10	1	7500789	1246	75.16	3.58	12	0.04	221.00	4645.00	24000	20230523	-30.79	14670	20230925	13.22	19000	-12.58	20240104	15300	8.56	20240306	24000	-30.79	20230523	14670	13.22	20230925	2.49	N	361390	500	37 억	710980	N	N	34	N	N
106	20240510	161016	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16780	70	2	0.42	282325710	16910	69.57	16850	16860	16500	21700	11700	16710	16695.75	9.49	-943	17063	16886	16783	16606	16503	16975	16695	38	4990	500	11690	10	1	7500789	1259	75.93	3.61	12	0.23	221.00	4645.00	24000	20230523	-30.08	14670	20230925	14.38	19000	-11.68	20240104	15300	9.67	20240306	24000	-30.08	20230523	14670	14.38	20230925	2.46	N	361390	500	37 억	711926	N	N	34	N	N
107	20240510	151024	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16710	0	3	0.00	254798080	15265	62.80	16850	16860	16500	21700	11700	16710	16691.65	9.49	-1399	17063	16886	16783	16606	16503	16975	16695	38	4990	500	11690	10	1	7500789	1253	75.61	3.60	12	0.20	221.00	4645.00	24000	20230523	-30.38	14670	20230925	13.91	19000	-12.05	20240104	15300	9.22	20240306	24000	-30.38	20230523	14670	13.91	20230925	2.46	N	361390	500	37 억	711926	N	N	79	N	N
108	20240510	141028	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16700	-10	5	-0.06	208695310	12508	51.46	16850	16860	16500	21700	11700	16710	16684.95	9.49	-1323	17063	16886	16783	16606	16503	16975	16695	38	4990	500	11690	10	1	7500789	1253	75.57	3.60	12	0.17	221.00	4645.00	24000	20230523	-30.42	14670	20230925	13.84	19000	-12.11	20240104	15300	9.15	20240306	24000	-30.42	20230523	14670	13.84	20230925	2.46	N	361390	500	37 억	711926	N	N	79	N	N
109	20240510	131018	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16690	-20	5	-0.12	199263920	11943	49.13	16850	16860	16500	21700	11700	16710	16684.58	9.49	-1274	17063	16886	16783	16606	16503	16975	16695	38	4990	500	11690	10	1	7500789	1252	75.52	3.59	12	0.16	221.00	4645.00	24000	20230523	-30.46	14670	20230925	13.77	19000	-12.16	20240104	15300	9.08	20240306	24000	-30.46	20230523	14670	13.77	20230925	2.46	N	361390	500	37 억	711926	N	N	79	N	N
110	20240510	121013	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16690	-20	5	-0.12	178957040	10726	44.13	16850	16860	16500	21700	11700	16710	16684.42	9.49	-1320	17063	16886	16783	16606	16503	16975	16695	38	4990	500	11690	10	1	7500789	1252	75.52	3.59	12	0.14	221.00	4645.00	24000	20230523	-30.46	14670	20230925	13.77	19000	-12.16	20240104	15300	9.08	20240306	24000	-30.46	20230523	14670	13.77	20230925	2.46	N	361390	500	37 억	711926	N	N	79	N	N
111	20240510	111019	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16670	-40	5	-0.24	134929440	8094	33.30	16850	16860	16500	21700	11700	16710	16670.30	9.49	-1132	17063	16886	16783	16606	16503	16975	16695	38	4990	500	11690	10	1	7500789	1250	75.43	3.59	12	0.11	221.00	4645.00	24000	20230523	-30.54	14670	20230925	13.63	19000	-12.26	20240104	15300	8.95	20240306	24000	-30.54	20230523	14670	13.63	20230925	2.46	N	361390	500	37 억	711926	N	N	79	N	N
112	20240510	101017	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16590	-120	5	-0.72	95972860	5748	23.65	16850	16860	16500	21700	11700	16710	16696.74	9.49	-336	17063	16886	16783	16606	16503	16975	16695	38	4990	500	11690	10	1	7500789	1244	75.07	3.57	12	0.08	221.00	4645.00	24000	20230523	-30.88	14670	20230925	13.09	19000	-12.68	20240104	15300	8.43	20240306	24000	-30.88	20230523	14670	13.09	20230925	2.46	N	361390	500	37 억	711926	N	N	79	N	N
113	20240510	091020	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16820	110	2	0.66	38957700	2336	9.61	16850	16850	16500	21700	11700	16710	16677.10	9.49	1308	17063	16886	16783	16606	16503	16975	16695	38	4990	500	11690	10	1	7500789	1262	76.11	3.62	12	0.03	221.00	4645.00	24000	20230523	-29.92	14670	20230925	14.66	19000	-11.47	20240104	15300	9.93	20240306	24000	-29.92	20230523	14670	14.66	20230925	2.46	N	361390	500	37 억	711926	N	N	79	N	N
114	20240509	161040	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16710	40	2	0.24	403332850	24033	122.18	16680	16960	16680	21650	11670	16670	16783.14	9.52	-1812	17203	16936	16473	16206	15743	17070	16340	38	4980	500	11660	10	1	7500789	1253	75.61	3.60	12	0.32	221.00	4645.00	24000	20230523	-30.38	14670	20230925	13.91	19000	-12.05	20240104	15300	9.22	20240306	24000	-30.38	20230523	14670	13.91	20230925	2.47	N	361390	500	37 억	713738	N	N	79	N	N
115	20240509	151036	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16710	40	2	0.24	367339320	21879	111.23	16680	16960	16680	21650	11670	16670	16789.58	9.52	-1435	17203	16936	16473	16206	15743	17070	16340	38	4980	500	11660	10	1	7500789	1253	75.61	3.60	12	0.29	221.00	4645.00	24000	20230523	-30.38	14670	20230925	13.91	19000	-12.05	20240104	15300	9.22	20240306	24000	-30.38	20230523	14670	13.91	20230925	2.47	N	361390	500	37 억	713738	N	N	0	N	N
116	20240509	140920	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16800	130	2	0.78	296610560	17651	89.74	16680	16960	16680	21650	11670	16670	16804.18	9.52	256	17203	16936	16473	16206	15743	17070	16340	38	4980	500	11660	10	1	7500789	1260	76.02	3.62	12	0.24	221.00	4645.00	24000	20230523	-30.00	14670	20230925	14.52	19000	-11.58	20240104	15300	9.80	20240306	24000	-30.00	20230523	14670	14.52	20230925	2.47	N	361390	500	37 억	713738	N	N	0	N	N
117	20240509	131020	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16820	150	2	0.90	238571470	14188	72.13	16680	16960	16680	21650	11670	16670	16815.02	9.52	775	17203	16936	16473	16206	15743	17070	16340	38	4980	500	11660	10	1	7500789	1262	76.11	3.62	12	0.19	221.00	4645.00	24000	20230523	-29.92	14670	20230925	14.66	19000	-11.47	20240104	15300	9.93	20240306	24000	-29.92	20230523	14670	14.66	20230925	2.47	N	361390	500	37 억	713738	N	N	0	N	N
118	20240509	121016	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16790	120	2	0.72	205393770	12209	62.07	16680	16960	16680	21650	11670	16670	16823.14	9.52	840	17203	16936	16473	16206	15743	17070	16340	38	4980	500	11660	10	1	7500789	1259	75.97	3.61	12	0.16	221.00	4645.00	24000	20230523	-30.04	14670	20230925	14.45	19000	-11.63	20240104	15300	9.74	20240306	24000	-30.04	20230523	14670	14.45	20230925	2.47	N	361390	500	37 억	713738	N	N	0	N	N
119	20240509	111001	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16760	90	2	0.54	182432170	10839	55.10	16680	16960	16680	21650	11670	16670	16831.09	9.52	845	17203	16936	16473	16206	15743	17070	16340	38	4980	500	11660	10	1	7500789	1257	75.84	3.61	12	0.14	221.00	4645.00	24000	20230523	-30.17	14670	20230925	14.25	19000	-11.79	20240104	15300	9.54	20240306	24000	-30.17	20230523	14670	14.25	20230925	2.47	N	361390	500	37 억	713738	N	N	0	N	N
120	20240509	101005	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16820	150	2	0.90	131795150	7824	39.78	16680	16960	16680	21650	11670	16670	16844.98	9.52	1002	17203	16936	16473	16206	15743	17070	16340	38	4980	500	11660	10	1	7500789	1262	76.11	3.62	12	0.10	221.00	4645.00	24000	20230523	-29.92	14670	20230925	14.66	19000	-11.47	20240104	15300	9.93	20240306	24000	-29.92	20230523	14670	14.66	20230925	2.47	N	361390	500	37 억	713738	N	N	0	N	N
121	20240509	091005	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16710	40	2	0.24	6474800	388	1.97	16680	16750	16680	21650	11670	16670	16687.63	9.52	11	17203	16936	16473	16206	15743	17070	16340	38	4980	500	11660	10	1	7500789	1253	75.61	3.60	12	0.01	221.00	4645.00	24000	20230523	-30.38	14670	20230925	13.91	19000	-12.05	20240104	15300	9.22	20240306	24000	-30.38	20230523	14670	13.91	20230925	2.47	N	361390	500	37 억	713738	N	N	0	N	N
122	20240508	160955	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	16670	-10	5	-0.06	324853460	19604	101.48	16560	16740	16010	21650	11680	16680	16566.25	9.51	-176	16886	16782	16696	16592	16506	16740	16550	38	4970	500	11670	10	1	7500789	1250	75.43	3.59	12	0.26	221.00	4645.00	24000	20230523	-30.54	14670	20230925	13.63	19000	-12.26	20240104	15300	8.95	20240306	24000	-30.54	20230523	14670	13.63	20230925	2.48	N	361390	500	37 억	713648	N	N	233	N	N
123	20240508	150959	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	16630	-50	5	-0.30	302438270	18259	94.52	16560	16740	16010	21650	11680	16680	16563.79	9.51	-51	16886	16782	16696	16592	16506	16740	16550	38	4970	500	11670	10	1	7500789	1247	75.25	3.58	12	0.24	221.00	4645.00	24000	20230523	-30.71	14670	20230925	13.36	19000	-12.47	20240104	15300	8.69	20240306	24000	-30.71	20230523	14670	13.36	20230925	2.48	N	361390	500	37 억	713648	N	N	233	N	N
124	20240508	140954	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	16600	-80	5	-0.48	279822330	16899	87.48	16560	16740	16010	21650	11680	16680	16558.51	9.51	-3	16886	16782	16696	16592	16506	16740	16550	38	4970	500	11670	10	1	7500789	1245	75.11	3.57	12	0.23	221.00	4645.00	24000	20230523	-30.83	14670	20230925	13.16	19000	-12.63	20240104	15300	8.50	20240306	24000	-30.83	20230523	14670	13.16	20230925	2.48	N	361390	500	37 억	713648	N	N	233	N	N
125	20240508	130951	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	16600	-80	5	-0.48	256376630	15487	80.17	16560	16740	16010	21650	11680	16680	16554.31	9.51	55	16886	16782	16696	16592	16506	16740	16550	38	4970	500	11670	10	1	7500789	1245	75.11	3.57	12	0.21	221.00	4645.00	24000	20230523	-30.83	14670	20230925	13.16	19000	-12.63	20240104	15300	8.50	20240306	24000	-30.83	20230523	14670	13.16	20230925	2.48	N	361390	500	37 억	713648	N	N	233	N	N
126	20240508	120950	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	16540	-140	5	-0.84	235642220	14236	73.69	16560	16740	16010	21650	11680	16680	16552.56	9.51	990	16886	16782	16696	16592	16506	16740	16550	38	4970	500	11670	10	1	7500789	1241	74.84	3.56	12	0.19	221.00	4645.00	24000	20230523	-31.08	14670	20230925	12.75	19000	-12.95	20240104	15300	8.10	20240306	24000	-31.08	20230523	14670	12.75	20230925	2.48	N	361390	500	37 억	713648	N	N	233	N	N
127	20240508	111031	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	16520	-160	5	-0.96	221955150	13407	69.40	16560	16740	16010	21650	11680	16680	16555.17	9.51	726	16886	16782	16696	16592	16506	16740	16550	38	4970	500	11670	10	1	7500789	1239	74.75	3.56	12	0.18	221.00	4645.00	24000	20230523	-31.17	14670	20230925	12.61	19000	-13.05	20240104	15300	7.97	20240306	24000	-31.17	20230523	14670	12.61	20230925	2.48	N	361390	500	37 억	713648	N	N	233	N	N
128	20240508	101002	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	16500	-180	5	-1.08	194898100	11768	60.92	16560	16740	16010	21650	11680	16680	16561.70	9.51	486	16886	16782	16696	16592	16506	16740	16550	38	4970	500	11670	10	1	7500789	1238	74.66	3.55	12	0.16	221.00	4645.00	24000	20230523	-31.25	14670	20230925	12.47	19000	-13.16	20240104	15300	7.84	20240306	24000	-31.25	20230523	14670	12.47	20230925	2.48	N	361390	500	37 억	713648	N	N	233	N	N
129	20240508	091006	00	60.00	KOSDAQ	통신장비	N	N	N	N	60	N	16700	20	2	0.12	95615180	5761	29.82	16560	16730	16560	21650	11680	16680	16596.98	9.51	1006	16886	16782	16696	16592	16506	16740	16550	38	4970	500	11670	10	1	7500789	1253	75.57	3.60	12	0.08	221.00	4645.00	24000	20230523	-30.42	14670	20230925	13.84	19000	-12.11	20240104	15300	9.15	20240306	24000	-30.42	20230523	14670	13.84	20230925	2.48	N	361390	500	37 억	713648	N	N	233	N	N
130	20240503	161025	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	16610	-380	5	-2.24	439280850	26178	55.73	17000	17200	16480	22050	11900	16990	16780.63	9.56	-7057	17523	17256	16833	16566	16143	17390	16700	38	5060	500	11890	10	1	7500789	1246	75.16	3.58	12	0.35	221.00	4645.00	24150	20230426	-31.22	14670	20230925	13.22	19000	-12.58	20240104	15300	8.56	20240306	24000	-30.79	20230523	14670	13.22	20230925	2.41	N	361390	500	37 억	716867	N	N	31	N	N
131	20240503	151024	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	16610	-380	5	-2.24	429712680	25602	54.50	17000	17200	16480	22050	11900	16990	16784.34	9.56	-6768	17523	17256	16833	16566	16143	17390	16700	38	5060	500	11890	10	1	7500789	1246	75.16	3.58	12	0.34	221.00	4645.00	24150	20230426	-31.22	14670	20230925	13.22	19000	-12.58	20240104	15300	8.56	20240306	24000	-30.79	20230523	14670	13.22	20230925	2.41	N	361390	500	37 억	716867	N	N	31	N	N
132	20240503	141026	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	16740	-250	5	-1.47	291116840	17242	36.70	17000	17200	16660	22050	11900	16990	16884.17	9.56	-6421	17523	17256	16833	16566	16143	17390	16700	38	5060	500	11890	10	1	7500789	1256	75.75	3.60	12	0.23	221.00	4645.00	24150	20230426	-30.68	14670	20230925	14.11	19000	-11.89	20240104	15300	9.41	20240306	24000	-30.25	20230523	14670	14.11	20230925	2.41	N	361390	500	37 억	716867	N	N	31	N	N
133	20240503	131025	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	16750	-240	5	-1.41	262365120	15523	33.04	17000	17200	16750	22050	11900	16990	16901.70	9.56	-6237	17523	17256	16833	16566	16143	17390	16700	38	5060	500	11890	10	1	7500789	1256	75.79	3.61	12	0.21	221.00	4645.00	24150	20230426	-30.64	14670	20230925	14.18	19000	-11.84	20240104	15300	9.48	20240306	24000	-30.21	20230523	14670	14.18	20230925	2.41	N	361390	500	37 억	716867	N	N	31	N	N
134	20240503	121022	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	16800	-190	5	-1.12	230522250	13626	29.01	17000	17200	16790	22050	11900	16990	16917.82	9.56	-6233	17523	17256	16833	16566	16143	17390	16700	38	5060	500	11890	10	1	7500789	1260	76.02	3.62	12	0.18	221.00	4645.00	24150	20230426	-30.43	14670	20230925	14.52	19000	-11.58	20240104	15300	9.80	20240306	24000	-30.00	20230523	14670	14.52	20230925	2.41	N	361390	500	37 억	716867	N	N	31	N	N
135	20240503	111022	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	16790	-200	5	-1.18	207073890	12230	26.03	17000	17200	16790	22050	11900	16990	16931.63	9.56	-5402	17523	17256	16833	16566	16143	17390	16700	38	5060	500	11890	10	1	7500789	1259	75.97	3.61	12	0.16	221.00	4645.00	24150	20230426	-30.48	14670	20230925	14.45	19000	-11.63	20240104	15300	9.74	20240306	24000	-30.04	20230523	14670	14.45	20230925	2.41	N	361390	500	37 억	716867	N	N	31	N	N
136	20240503	101017	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	16960	-30	5	-0.18	142783650	8416	17.92	17000	17200	16860	22050	11900	16990	16965.74	9.56	-2521	17523	17256	16833	16566	16143	17390	16700	38	5060	500	11890	10	1	7500789	1272	76.74	3.65	12	0.11	221.00	4645.00	24150	20230426	-29.77	14670	20230925	15.61	19000	-10.74	20240104	15300	10.85	20240306	24000	-29.33	20230523	14670	15.61	20230925	2.41	N	361390	500	37 억	716867	N	N	31	N	N
137	20240503	091014	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	16900	-90	5	-0.53	59957050	3524	7.50	17000	17200	16900	22050	11900	16990	17013.92	9.56	-616	17523	17256	16833	16566	16143	17390	16700	38	5060	500	11890	10	1	7500789	1268	76.47	3.64	12	0.05	221.00	4645.00	24150	20230426	-30.02	14670	20230925	15.20	19000	-11.05	20240104	15300	10.46	20240306	24000	-29.58	20230523	14670	15.20	20230925	2.41	N	361390	500	37 억	716867	N	N	31	N	N
138	20240502	161006	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	16990	510	2	3.09	781305770	46321	170.50	16560	17100	16410	21400	11540	16480	16866.86	9.41	11580	17026	16752	16616	16342	16206	16685	16275	38	4920	500	11530	10	1	7500789	1274	76.88	3.66	12	0.62	221.00	4645.00	24300	20230425	-30.08	14670	20230925	15.81	19000	-10.58	20240104	15300	11.05	20240306	24000	-29.21	20230523	14670	15.81	20230925	2.42	N	361390	500	37 억	706020	N	N	31	N	N
139	20240502	151014	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	16960	480	2	2.91	757436280	44916	165.33	16560	17100	16410	21400	11540	16480	16863.40	9.41	11642	17026	16752	16616	16342	16206	16685	16275	38	4920	500	11530	10	1	7500789	1272	76.74	3.65	12	0.60	221.00	4645.00	24300	20230425	-30.21	14670	20230925	15.61	19000	-10.74	20240104	15300	10.85	20240306	24000	-29.33	20230523	14670	15.61	20230925	2.42	N	361390	500	37 억	706020	N	N	1752	N	N
140	20240502	141009	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	16970	490	2	2.97	679974970	40345	148.50	16560	17100	16410	21400	11540	16480	16854.01	9.41	12121	17026	16752	16616	16342	16206	16685	16275	38	4920	500	11530	10	1	7500789	1273	76.79	3.65	12	0.54	221.00	4645.00	24300	20230425	-30.16	14670	20230925	15.68	19000	-10.68	20240104	15300	10.92	20240306	24000	-29.29	20230523	14670	15.68	20230925	2.42	N	361390	500	37 억	706020	N	N	1752	N	N
141	20240502	131004	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	16980	500	2	3.03	638501310	37899	139.50	16560	17100	16410	21400	11540	16480	16847.44	9.41	12102	17026	16752	16616	16342	16206	16685	16275	38	4920	500	11530	10	1	7500789	1274	76.83	3.66	12	0.51	221.00	4645.00	24300	20230425	-30.12	14670	20230925	15.75	19000	-10.63	20240104	15300	10.98	20240306	24000	-29.25	20230523	14670	15.75	20230925	2.42	N	361390	500	37 억	706020	N	N	1752	N	N
142	20240502	121003	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17040	560	2	3.40	570944520	33918	124.85	16560	17100	16410	21400	11540	16480	16833.08	9.41	11980	17026	16752	16616	16342	16206	16685	16275	38	4920	500	11530	10	1	7500789	1278	77.10	3.67	12	0.45	221.00	4645.00	24300	20230425	-29.88	14670	20230925	16.16	19000	-10.32	20240104	15300	11.37	20240306	24000	-29.00	20230523	14670	16.16	20230925	2.42	N	361390	500	37 억	706020	N	N	1752	N	N
143	20240502	111002	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	17010	530	2	3.22	438105300	26100	96.07	16560	17100	16410	21400	11540	16480	16785.64	9.41	11483	17026	16752	16616	16342	16206	16685	16275	38	4920	500	11530	10	1	7500789	1276	76.97	3.66	12	0.35	221.00	4645.00	24300	20230425	-30.00	14670	20230925	15.95	19000	-10.47	20240104	15300	11.18	20240306	24000	-29.12	20230523	14670	15.95	20230925	2.42	N	361390	500	37 억	706020	N	N	1752	N	N
144	20240502	101000	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	16770	290	2	1.76	203923950	12275	45.18	16560	16860	16410	21400	11540	16480	16612.95	9.41	7936	17026	16752	16616	16342	16206	16685	16275	38	4920	500	11530	10	1	7500789	1258	75.88	3.61	12	0.16	221.00	4645.00	24300	20230425	-30.99	14670	20230925	14.31	19000	-11.74	20240104	15300	9.61	20240306	24000	-30.13	20230523	14670	14.31	20230925	2.42	N	361390	500	37 억	706020	N	N	1752	N	N
145	20240502	090958	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	16440	-40	5	-0.24	17354390	1055	3.88	16560	16560	16410	21400	11540	16480	16449.66	9.41	65	17026	16752	16616	16342	16206	16685	16275	38	4920	500	11530	10	1	7500789	1233	74.39	3.54	12	0.01	221.00	4645.00	24300	20230425	-32.35	14670	20230925	12.07	19000	-13.47	20240104	15300	7.45	20240306	24000	-31.50	20230523	14670	12.07	20230925	2.42	N	361390	500	37 억	706020	N	N	1752	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History