KissMeData/084730/price/prices-20240501.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	investmentCareful	shortOverheated
2	20240531	160717	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13290	-150	5	-1.12	575177810	42938	72.89	13530	13610	13280	17470	9410	13440	13395.68	4.12	-1411	13746	13592	13496	13342	13246	13545	13295	56	4030	500	9400	10	1	11109424	1476	10.81	0.83	12	0.39	1229.00	16081.00	19270	20240116	-31.03	10630	20230710	25.02	19270	-31.03	20240116	13280	0.08	20240531	19270	-31.03	20240116	10630	25.02	20230710	2.77	N	084730	500	55 억	457502	N	N	N	N
3	20240531	150713	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13290	-150	5	-1.12	546455570	40779	69.23	13530	13610	13280	17470	9410	13440	13400.42	4.12	-1568	13746	13592	13496	13342	13246	13545	13295	56	4030	500	9400	10	1	11109424	1476	10.81	0.83	12	0.37	1229.00	16081.00	19270	20240116	-31.03	10630	20230710	25.02	19270	-31.03	20240116	13280	0.08	20240531	19270	-31.03	20240116	10630	25.02	20230710	2.77	N	084730	500	55 억	457502	N	N	N	N
4	20240531	140713	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13390	-50	5	-0.37	375225530	27928	47.41	13530	13610	13370	17470	9410	13440	13435.46	4.12	132	13746	13592	13496	13342	13246	13545	13295	56	4030	500	9400	10	1	11109424	1488	10.90	0.83	12	0.25	1229.00	16081.00	19270	20240116	-30.51	10630	20230710	25.96	19270	-30.51	20240116	13370	0.15	20240531	19270	-30.51	20240116	10630	25.96	20230710	2.77	N	084730	500	55 억	457502	N	N	N	N
5	20240531	130718	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13390	-50	5	-0.37	322429550	23982	40.71	13530	13610	13370	17470	9410	13440	13444.65	4.12	-275	13746	13592	13496	13342	13246	13545	13295	56	4030	500	9400	10	1	11109424	1488	10.90	0.83	12	0.22	1229.00	16081.00	19270	20240116	-30.51	10630	20230710	25.96	19270	-30.51	20240116	13370	0.15	20240531	19270	-30.51	20240116	10630	25.96	20230710	2.77	N	084730	500	55 억	457502	N	N	N	N
6	20240531	120721	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13380	-60	5	-0.45	304319850	22630	38.42	13530	13610	13380	17470	9410	13440	13447.63	4.12	462	13746	13592	13496	13342	13246	13545	13295	56	4030	500	9400	10	1	11109424	1486	10.89	0.83	12	0.20	1229.00	16081.00	19270	20240116	-30.57	10630	20230710	25.87	19270	-30.57	20240116	13380	0.00	20240531	19270	-30.57	20240116	10630	25.87	20230710	2.77	N	084730	500	55 억	457502	N	N	N	N
7	20240531	110717	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13400	-40	5	-0.30	205012150	15217	25.83	13530	13610	13390	17470	9410	13440	13472.57	4.12	-1448	13746	13592	13496	13342	13246	13545	13295	56	4030	500	9400	10	1	11109424	1489	10.90	0.83	12	0.14	1229.00	16081.00	19270	20240116	-30.46	10630	20230710	26.06	19270	-30.46	20240116	13390	0.07	20240531	19270	-30.46	20240116	10630	26.06	20230710	2.77	N	084730	500	55 억	457502	N	N	N	N
8	20240531	100719	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13510	70	2	0.52	125244340	9283	15.76	13530	13610	13400	17470	9410	13440	13491.80	4.12	-687	13746	13592	13496	13342	13246	13545	13295	56	4030	500	9400	10	1	11109424	1501	10.99	0.84	12	0.08	1229.00	16081.00	19270	20240116	-29.89	10630	20230710	27.09	19270	-29.89	20240116	13400	0.82	20240531	19270	-29.89	20240116	10630	27.09	20230710	2.77	N	084730	500	55 억	457502	N	N	N	N
9	20240531	090716	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13570	130	2	0.97	8662620	640	1.09	13530	13570	13440	17470	9410	13440	13535.34	4.12	529	13746	13592	13496	13342	13246	13545	13295	56	4030	500	9400	10	1	11109424	1508	11.04	0.84	12	0.01	1229.00	16081.00	19270	20240116	-29.58	10630	20230710	27.66	19270	-29.58	20240116	13400	1.27	20240530	19270	-29.58	20240116	10630	27.66	20230710	2.77	N	084730	500	55 억	457502	N	N	N	N
10	20240530	160713	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13440	-160	5	-1.18	794361960	58872	100.10	13580	13650	13400	17680	9520	13600	13493.24	4.03	9489	14373	13986	13753	13366	13133	13870	13250	56	4080	500	9520	10	1	11109424	1493	10.94	0.84	12	0.53	1229.00	16081.00	19270	20240116	-30.25	10630	20230710	26.43	19270	-30.25	20240116	13400	0.30	20240530	19270	-30.25	20240116	10630	26.43	20230710	2.70	N	084730	500	55 억	447932	N	N	N	N
11	20240530	150714	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13460	-140	5	-1.03	769263120	57005	96.93	13580	13650	13400	17680	9520	13600	13494.66	4.03	9224	14373	13986	13753	13366	13133	13870	13250	56	4080	500	9520	10	1	11109424	1495	10.95	0.84	12	0.51	1229.00	16081.00	19270	20240116	-30.15	10630	20230710	26.62	19270	-30.15	20240116	13400	0.45	20240530	19270	-30.15	20240116	10630	26.62	20230710	2.70	N	084730	500	55 억	447932	N	N	N	N
12	20240530	140714	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13480	-120	5	-0.88	533866680	39542	67.24	13580	13650	13400	17680	9520	13600	13501.26	4.03	-1295	14373	13986	13753	13366	13133	13870	13250	56	4080	500	9520	10	1	11109424	1498	10.97	0.84	12	0.36	1229.00	16081.00	19270	20240116	-30.05	10630	20230710	26.81	19270	-30.05	20240116	13400	0.60	20240530	19270	-30.05	20240116	10630	26.81	20230710	2.70	N	084730	500	55 억	447932	N	N	N	N
13	20240530	130715	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13510	-90	5	-0.66	457647910	33891	57.63	13580	13650	13400	17680	9520	13600	13503.52	4.03	-441	14373	13986	13753	13366	13133	13870	13250	56	4080	500	9520	10	1	11109424	1501	10.99	0.84	12	0.31	1229.00	16081.00	19270	20240116	-29.89	10630	20230710	27.09	19270	-29.89	20240116	13400	0.82	20240530	19270	-29.89	20240116	10630	27.09	20230710	2.70	N	084730	500	55 억	447932	N	N	N	N
14	20240530	120714	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13500	-100	5	-0.74	435207590	32230	54.80	13580	13650	13400	17680	9520	13600	13503.18	4.03	-80	14373	13986	13753	13366	13133	13870	13250	56	4080	500	9520	10	1	11109424	1500	10.98	0.84	12	0.29	1229.00	16081.00	19270	20240116	-29.94	10630	20230710	27.00	19270	-29.94	20240116	13400	0.75	20240530	19270	-29.94	20240116	10630	27.00	20230710	2.70	N	084730	500	55 억	447932	N	N	N	N
15	20240530	110714	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13540	-60	5	-0.44	235620450	17468	29.70	13580	13650	13400	17680	9520	13600	13488.69	4.03	-2678	14373	13986	13753	13366	13133	13870	13250	56	4080	500	9520	10	1	11109424	1504	11.02	0.84	12	0.16	1229.00	16081.00	19270	20240116	-29.74	10630	20230710	27.38	19270	-29.74	20240116	13400	1.04	20240530	19270	-29.74	20240116	10630	27.38	20230710	2.70	N	084730	500	55 억	447932	N	N	N	N
16	20240530	100715	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13420	-180	5	-1.32	172257200	12777	21.73	13580	13650	13400	17680	9520	13600	13481.82	4.03	-5975	14373	13986	13753	13366	13133	13870	13250	56	4080	500	9520	10	1	11109424	1491	10.92	0.83	12	0.12	1229.00	16081.00	19270	20240116	-30.36	10630	20230710	26.25	19270	-30.36	20240116	13400	0.15	20240530	19270	-30.36	20240116	10630	26.25	20230710	2.70	N	084730	500	55 억	447932	N	N	N	N
17	20240530	090714	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13460	-140	5	-1.03	28500110	2115	3.60	13580	13580	13410	17680	9520	13600	13475.23	4.03	-2041	14373	13986	13753	13366	13133	13870	13250	56	4080	500	9520	10	1	11109424	1495	10.95	0.84	12	0.02	1229.00	16081.00	19270	20240116	-30.15	10630	20230710	26.62	19270	-30.15	20240116	13410	0.37	20240530	19270	-30.15	20240116	10630	26.62	20230710	2.70	N	084730	500	55 억	447932	N	N	N	N
18	20240529	160708	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13600	-400	5	-2.86	805050080	58592	105.13	14140	14140	13520	18200	9800	14000	13742.64	4.23	-22534	14666	14332	14116	13782	13566	14225	13675	56	4200	500	9800	10	1	11109424	1511	11.07	0.85	12	0.53	1229.00	16081.00	19270	20240116	-29.42	10630	20230710	27.94	19270	-29.42	20240116	13520	0.59	20240529	19270	-29.42	20240116	10630	27.94	20230710	2.72	N	084730	500	55 억	470031	N	N	N	N
19	20240529	150707	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13670	-330	5	-2.36	652906860	47401	85.05	14140	14140	13660	18200	9800	14000	13774.12	4.23	-21542	14666	14332	14116	13782	13566	14225	13675	56	4200	500	9800	10	1	11109424	1519	11.12	0.85	12	0.43	1229.00	16081.00	19270	20240116	-29.06	10630	20230710	28.60	19270	-29.06	20240116	13660	0.07	20240529	19270	-29.06	20240116	10630	28.60	20230710	2.72	N	084730	500	55 억	470031	N	N	N	N
20	20240529	140707	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13760	-240	5	-1.71	414088540	29990	53.81	14140	14140	13730	18200	9800	14000	13807.55	4.23	-12504	14666	14332	14116	13782	13566	14225	13675	56	4200	500	9800	10	1	11109424	1529	11.20	0.86	12	0.27	1229.00	16081.00	19270	20240116	-28.59	10630	20230710	29.44	19270	-28.59	20240116	13730	0.22	20240529	19270	-28.59	20240116	10630	29.44	20230710	2.72	N	084730	500	55 억	470031	N	N	N	N
21	20240529	130710	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13790	-210	5	-1.50	316816950	22926	41.13	14140	14140	13730	18200	9800	14000	13819.11	4.23	-10950	14666	14332	14116	13782	13566	14225	13675	56	4200	500	9800	10	1	11109424	1532	11.22	0.86	12	0.21	1229.00	16081.00	19270	20240116	-28.44	10630	20230710	29.73	19270	-28.44	20240116	13730	0.44	20240529	19270	-28.44	20240116	10630	29.73	20230710	2.72	N	084730	500	55 억	470031	N	N	N	N
22	20240529	120712	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13770	-230	5	-1.64	292150850	21134	37.92	14140	14140	13730	18200	9800	14000	13823.74	4.23	-10045	14666	14332	14116	13782	13566	14225	13675	56	4200	500	9800	10	1	11109424	1530	11.20	0.86	12	0.19	1229.00	16081.00	19270	20240116	-28.54	10630	20230710	29.54	19270	-28.54	20240116	13730	0.29	20240529	19270	-28.54	20240116	10630	29.54	20230710	2.72	N	084730	500	55 억	470031	N	N	N	N
23	20240529	110710	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13780	-220	5	-1.57	251459370	18183	32.62	14140	14140	13730	18200	9800	14000	13829.37	4.23	-8254	14666	14332	14116	13782	13566	14225	13675	56	4200	500	9800	10	1	11109424	1531	11.21	0.86	12	0.16	1229.00	16081.00	19270	20240116	-28.49	10630	20230710	29.63	19270	-28.49	20240116	13730	0.36	20240529	19270	-28.49	20240116	10630	29.63	20230710	2.72	N	084730	500	55 억	470031	N	N	N	N
24	20240529	100708	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13840	-160	5	-1.14	132173650	9523	17.09	14140	14140	13810	18200	9800	14000	13879.41	4.23	-6730	14666	14332	14116	13782	13566	14225	13675	56	4200	500	9800	10	1	11109424	1538	11.26	0.86	12	0.09	1229.00	16081.00	19270	20240116	-28.18	10630	20230710	30.20	19270	-28.18	20240116	13740	0.73	20240416	19270	-28.18	20240116	10630	30.20	20230710	2.72	N	084730	500	55 억	470031	N	N	N	N
25	20240529	090705	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13820	-180	5	-1.29	47637710	3418	6.13	14140	14140	13820	18200	9800	14000	13937.31	4.23	-3037	14666	14332	14116	13782	13566	14225	13675	56	4200	500	9800	10	1	11109424	1535	11.24	0.86	12	0.03	1229.00	16081.00	19270	20240116	-28.28	10630	20230710	30.01	19270	-28.28	20240116	13740	0.58	20240416	19270	-28.28	20240116	10630	30.01	20230710	2.72	N	084730	500	55 억	470031	N	N	N	N
26	20240528	160704	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14000	20	2	0.14	788394330	55598	168.45	14200	14450	13900	18170	9790	13980	14180.65	4.30	-7792	14146	14062	13926	13842	13706	13995	13775	56	4190	500	9780	10	1	11109424	1555	11.39	0.87	12	0.50	1229.00	16081.00	19270	20240116	-27.35	10630	20230710	31.70	19270	-27.35	20240116	13740	1.89	20240416	19270	-27.35	20240116	10630	31.70	20230710	2.66	N	084730	500	55 억	477823	N	N	N	N
27	20240528	150707	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13920	-60	5	-0.43	768824200	54194	164.20	14200	14450	13910	18170	9790	13980	14186.52	4.30	-7770	14146	14062	13926	13842	13706	13995	13775	56	4190	500	9780	10	1	11109424	1546	11.33	0.87	12	0.49	1229.00	16081.00	19270	20240116	-27.76	10630	20230710	30.95	19270	-27.76	20240116	13740	1.31	20240416	19270	-27.76	20240116	10630	30.95	20230710	2.66	N	084730	500	55 억	477823	N	N	N	N
28	20240528	140708	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14030	50	2	0.36	672561240	47307	143.33	14200	14450	13980	18170	9790	13980	14216.95	4.30	-7386	14146	14062	13926	13842	13706	13995	13775	56	4190	500	9780	10	1	11109424	1559	11.42	0.87	12	0.43	1229.00	16081.00	19270	20240116	-27.19	10630	20230710	31.98	19270	-27.19	20240116	13740	2.11	20240416	19270	-27.19	20240116	10630	31.98	20230710	2.66	N	084730	500	55 억	477823	N	N	N	N
29	20240528	130704	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14080	100	2	0.72	566112330	39719	120.34	14200	14450	14080	18170	9790	13980	14252.94	4.30	-6757	14146	14062	13926	13842	13706	13995	13775	56	4190	500	9780	10	1	11109424	1564	11.46	0.88	12	0.36	1229.00	16081.00	19270	20240116	-26.93	10630	20230710	32.46	19270	-26.93	20240116	13740	2.47	20240416	19270	-26.93	20240116	10630	32.46	20230710	2.66	N	084730	500	55 억	477823	N	N	N	N
30	20240528	120705	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14220	240	2	1.72	433792810	30369	92.01	14200	14450	14180	18170	9790	13980	14284.07	4.30	-1574	14146	14062	13926	13842	13706	13995	13775	56	4190	500	9780	10	1	11109424	1580	11.57	0.88	12	0.27	1229.00	16081.00	19270	20240116	-26.21	10630	20230710	33.77	19270	-26.21	20240116	13740	3.49	20240416	19270	-26.21	20240116	10630	33.77	20230710	2.66	N	084730	500	55 억	477823	N	N	N	N
31	20240528	110649	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14230	250	2	1.79	412010780	28838	87.37	14200	14450	14180	18170	9790	13980	14287.08	4.30	-944	14146	14062	13926	13842	13706	13995	13775	56	4190	500	9780	10	1	11109424	1581	11.58	0.88	12	0.26	1229.00	16081.00	19270	20240116	-26.15	10630	20230710	33.87	19270	-26.15	20240116	13740	3.57	20240416	19270	-26.15	20240116	10630	33.87	20230710	2.66	N	084730	500	55 억	477823	N	N	N	N
32	20240528	100705	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14270	290	2	2.07	362316960	25348	76.80	14200	14450	14180	18170	9790	13980	14293.71	4.30	1351	14146	14062	13926	13842	13706	13995	13775	56	4190	500	9780	10	1	11109424	1585	11.61	0.89	12	0.23	1229.00	16081.00	19270	20240116	-25.95	10630	20230710	34.24	19270	-25.95	20240116	13740	3.86	20240416	19270	-25.95	20240116	10630	34.24	20230710	2.66	N	084730	500	55 억	477823	N	N	N	N
33	20240528	090707	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14290	310	2	2.22	193793460	13541	41.03	14200	14450	14180	18170	9790	13980	14311.61	4.30	3419	14146	14062	13926	13842	13706	13995	13775	56	4190	500	9780	10	1	11109424	1588	11.63	0.89	12	0.12	1229.00	16081.00	19270	20240116	-25.84	10630	20230710	34.43	19270	-25.84	20240116	13740	4.00	20240416	19270	-25.84	20240116	10630	34.43	20230710	2.66	N	084730	500	55 억	477823	N	N	N	N
34	20240527	160655	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13980	160	2	1.16	451402810	32565	62.57	14000	14010	13790	17960	9680	13820	13860.60	4.36	-6505	14193	14006	13913	13726	13633	13960	13680	56	4140	500	9670	10	1	11109424	1553	11.38	0.87	12	0.29	1229.00	16081.00	19270	20240116	-27.45	10630	20230710	31.51	19270	-27.45	20240116	13740	1.75	20240416	19270	-27.45	20240116	10630	31.51	20230710	2.62	N	084730	500	55 억	484252	N	N	N	N
35	20240527	150706	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13970	150	2	1.09	439227290	31694	60.89	14000	14000	13790	17960	9680	13820	13858.38	4.36	-6482	14193	14006	13913	13726	13633	13960	13680	56	4140	500	9670	10	1	11109424	1552	11.37	0.87	12	0.29	1229.00	16081.00	19270	20240116	-27.50	10630	20230710	31.42	19270	-27.50	20240116	13740	1.67	20240416	19270	-27.50	20240116	10630	31.42	20230710	2.62	N	084730	500	55 억	484252	N	N	N	N
36	20240527	140704	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13860	40	2	0.29	350802950	25347	48.70	14000	14000	13790	17960	9680	13820	13840.02	4.36	-6534	14193	14006	13913	13726	13633	13960	13680	56	4140	500	9670	10	1	11109424	1540	11.28	0.86	12	0.23	1229.00	16081.00	19270	20240116	-28.07	10630	20230710	30.39	19270	-28.07	20240116	13740	0.87	20240416	19270	-28.07	20240116	10630	30.39	20230710	2.62	N	084730	500	55 억	484252	N	N	N	N
37	20240527	130703	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13820	0	3	0.00	298838060	21589	41.48	14000	14000	13790	17960	9680	13820	13842.15	4.36	-6481	14193	14006	13913	13726	13633	13960	13680	56	4140	500	9670	10	1	11109424	1535	11.24	0.86	12	0.19	1229.00	16081.00	19270	20240116	-28.28	10630	20230710	30.01	19270	-28.28	20240116	13740	0.58	20240416	19270	-28.28	20240116	10630	30.01	20230710	2.62	N	084730	500	55 억	484252	N	N	N	N
38	20240527	120704	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13820	0	3	0.00	257581720	18601	35.74	14000	14000	13790	17960	9680	13820	13847.74	4.36	-5864	14193	14006	13913	13726	13633	13960	13680	56	4140	500	9670	10	1	11109424	1535	11.24	0.86	12	0.17	1229.00	16081.00	19270	20240116	-28.28	10630	20230710	30.01	19270	-28.28	20240116	13740	0.58	20240416	19270	-28.28	20240116	10630	30.01	20230710	2.62	N	084730	500	55 억	484252	N	N	N	N
39	20240527	110703	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13880	60	2	0.43	139899390	10082	19.37	14000	14000	13790	17960	9680	13820	13876.17	4.36	-4370	14193	14006	13913	13726	13633	13960	13680	56	4140	500	9670	10	1	11109424	1542	11.29	0.86	12	0.09	1229.00	16081.00	19270	20240116	-27.97	10630	20230710	30.57	19270	-27.97	20240116	13740	1.02	20240416	19270	-27.97	20240116	10630	30.57	20230710	2.62	N	084730	500	55 억	484252	N	N	N	N
40	20240527	100702	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13930	110	2	0.80	107406970	7739	14.87	14000	14000	13790	17960	9680	13820	13878.69	4.36	-2928	14193	14006	13913	13726	13633	13960	13680	56	4140	500	9670	10	1	11109424	1548	11.33	0.87	12	0.07	1229.00	16081.00	19270	20240116	-27.71	10630	20230710	31.04	19270	-27.71	20240116	13740	1.38	20240416	19270	-27.71	20240116	10630	31.04	20230710	2.62	N	084730	500	55 억	484252	N	N	N	N
41	20240527	090702	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13790	-30	5	-0.22	38410700	2764	5.31	14000	14000	13790	17960	9680	13820	13896.86	4.36	-1676	14193	14006	13913	13726	13633	13960	13680	56	4140	500	9670	10	1	11109424	1532	11.22	0.86	12	0.02	1229.00	16081.00	19270	20240116	-28.44	10630	20230710	29.73	19270	-28.44	20240116	13740	0.36	20240416	19270	-28.44	20240116	10630	29.73	20230710	2.62	N	084730	500	55 억	484252	N	N	N	N
42	20240524	160628	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13820	-300	5	-2.12	724618990	51975	106.02	14100	14100	13820	18350	9890	14120	13941.73	4.58	-24607	14440	14280	14130	13970	13820	14205	13895	56	4230	500	9880	10	1	11109424	1535	11.24	0.86	12	0.47	1229.00	16081.00	19270	20240116	-28.28	10630	20230710	30.01	19270	-28.28	20240116	13740	0.58	20240416	19270	-28.28	20240116	10630	30.01	20230710	2.61	N	084730	500	55 억	508642	N	N	N	N
43	20240524	150627	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13830	-290	5	-2.05	683944650	49033	100.01	14100	14100	13820	18350	9890	14120	13948.66	4.58	-23257	14440	14280	14130	13970	13820	14205	13895	56	4230	500	9880	10	1	11109424	1536	11.25	0.86	12	0.44	1229.00	16081.00	19270	20240116	-28.23	10630	20230710	30.10	19270	-28.23	20240116	13740	0.66	20240416	19270	-28.23	20240116	10630	30.10	20230710	2.61	N	084730	500	55 억	508642	N	N	N	N
44	20240524	140630	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14000	-120	5	-0.85	379452480	27130	55.34	14100	14100	13900	18350	9890	14120	13986.45	4.58	-9372	14440	14280	14130	13970	13820	14205	13895	56	4230	500	9880	10	1	11109424	1555	11.39	0.87	12	0.24	1229.00	16081.00	19270	20240116	-27.35	10630	20230710	31.70	19270	-27.35	20240116	13740	1.89	20240416	19270	-27.35	20240116	10630	31.70	20230710	2.61	N	084730	500	55 억	508642	N	N	N	N
45	20240524	130628	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13960	-160	5	-1.13	334070440	23883	48.71	14100	14100	13900	18350	9890	14120	13987.79	4.58	-8176	14440	14280	14130	13970	13820	14205	13895	56	4230	500	9880	10	1	11109424	1551	11.36	0.87	12	0.21	1229.00	16081.00	19270	20240116	-27.56	10630	20230710	31.33	19270	-27.56	20240116	13740	1.60	20240416	19270	-27.56	20240116	10630	31.33	20230710	2.61	N	084730	500	55 억	508642	N	N	N	N
46	20240524	120629	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13980	-140	5	-0.99	248512960	17758	36.22	14100	14100	13900	18350	9890	14120	13994.42	4.58	-7301	14440	14280	14130	13970	13820	14205	13895	56	4230	500	9880	10	1	11109424	1553	11.38	0.87	12	0.16	1229.00	16081.00	19270	20240116	-27.45	10630	20230710	31.51	19270	-27.45	20240116	13740	1.75	20240416	19270	-27.45	20240116	10630	31.51	20230710	2.61	N	084730	500	55 억	508642	N	N	N	N
47	20240524	110627	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14000	-120	5	-0.85	225873770	16140	32.92	14100	14100	13900	18350	9890	14120	13994.66	4.58	-6788	14440	14280	14130	13970	13820	14205	13895	56	4230	500	9880	10	1	11109424	1555	11.39	0.87	12	0.15	1229.00	16081.00	19270	20240116	-27.35	10630	20230710	31.70	19270	-27.35	20240116	13740	1.89	20240416	19270	-27.35	20240116	10630	31.70	20230710	2.61	N	084730	500	55 억	508642	N	N	N	N
48	20240524	100632	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14040	-80	5	-0.57	194492110	13903	28.36	14100	14100	13900	18350	9890	14120	13989.22	4.58	-5670	14440	14280	14130	13970	13820	14205	13895	56	4230	500	9880	10	1	11109424	1560	11.42	0.87	12	0.13	1229.00	16081.00	19270	20240116	-27.14	10630	20230710	32.08	19270	-27.14	20240116	13740	2.18	20240416	19270	-27.14	20240116	10630	32.08	20230710	2.61	N	084730	500	55 억	508642	N	N	N	N
49	20240524	090628	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14090	-30	5	-0.21	61500250	4393	8.96	14100	14100	13900	18350	9890	14120	13999.60	4.58	-1944	14440	14280	14130	13970	13820	14205	13895	56	4230	500	9880	10	1	11109424	1565	11.46	0.88	12	0.04	1229.00	16081.00	19270	20240116	-26.88	10630	20230710	32.55	19270	-26.88	20240116	13740	2.55	20240416	19270	-26.88	20240116	10630	32.55	20230710	2.61	N	084730	500	55 억	508642	N	N	N	N
50	20240523	160625	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14120	-50	5	-0.35	691507460	48992	113.20	14190	14290	13980	18420	9920	14170	14114.61	4.56	2054	14796	14482	14306	13992	13816	14395	13905	56	4250	500	9910	10	1	11109424	1569	11.49	0.88	12	0.44	1229.00	16081.00	19270	20240116	-26.73	10630	20230710	32.83	19270	-26.73	20240116	13740	2.77	20240416	19270	-26.73	20240116	10630	32.83	20230710	2.59	N	084730	500	55 억	506622	N	N	N	N
51	20240523	150630	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14120	-50	5	-0.35	673424030	47711	110.24	14190	14290	13980	18420	9920	14170	14114.56	4.56	2118	14796	14482	14306	13992	13816	14395	13905	56	4250	500	9910	10	1	11109424	1569	11.49	0.88	12	0.43	1229.00	16081.00	19270	20240116	-26.73	10630	20230710	32.83	19270	-26.73	20240116	13740	2.77	20240416	19270	-26.73	20240116	10630	32.83	20230710	2.59	N	084730	500	55 억	506622	N	N	N	N
52	20240523	140631	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14190	20	2	0.14	605503760	42918	99.17	14190	14290	13980	18420	9920	14170	14108.27	4.56	3621	14796	14482	14306	13992	13816	14395	13905	56	4250	500	9910	10	1	11109424	1576	11.55	0.88	12	0.39	1229.00	16081.00	19270	20240116	-26.36	10630	20230710	33.49	19270	-26.36	20240116	13740	3.28	20240416	19270	-26.36	20240116	10630	33.49	20230710	2.59	N	084730	500	55 억	506622	N	N	N	N
53	20240523	130629	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14110	-60	5	-0.42	582984400	41328	95.49	14190	14290	13980	18420	9920	14170	14106.16	4.56	3620	14796	14482	14306	13992	13816	14395	13905	56	4250	500	9910	10	1	11109424	1568	11.48	0.88	12	0.37	1229.00	16081.00	19270	20240116	-26.78	10630	20230710	32.74	19270	-26.78	20240116	13740	2.69	20240416	19270	-26.78	20240116	10630	32.74	20230710	2.59	N	084730	500	55 억	506622	N	N	N	N
54	20240523	120626	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14110	-60	5	-0.42	542484980	38462	88.87	14190	14290	13980	18420	9920	14170	14104.31	4.56	4235	14796	14482	14306	13992	13816	14395	13905	56	4250	500	9910	10	1	11109424	1568	11.48	0.88	12	0.35	1229.00	16081.00	19270	20240116	-26.78	10630	20230710	32.74	19270	-26.78	20240116	13740	2.69	20240416	19270	-26.78	20240116	10630	32.74	20230710	2.59	N	084730	500	55 억	506622	N	N	N	N
55	20240523	110625	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14200	30	2	0.21	367433460	26035	60.16	14190	14290	13980	18420	9920	14170	14112.88	4.56	5972	14796	14482	14306	13992	13816	14395	13905	56	4250	500	9910	10	1	11109424	1578	11.55	0.88	12	0.23	1229.00	16081.00	19270	20240116	-26.31	10630	20230710	33.58	19270	-26.31	20240116	13740	3.35	20240416	19270	-26.31	20240116	10630	33.58	20230710	2.59	N	084730	500	55 억	506622	N	N	N	N
56	20240523	100627	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14150	-20	5	-0.14	269064560	19100	44.13	14190	14290	13980	18420	9920	14170	14086.81	4.56	3368	14796	14482	14306	13992	13816	14395	13905	56	4250	500	9910	10	1	11109424	1572	11.51	0.88	12	0.17	1229.00	16081.00	19270	20240116	-26.57	10630	20230710	33.11	19270	-26.57	20240116	13740	2.98	20240416	19270	-26.57	20240116	10630	33.11	20230710	2.59	N	084730	500	55 억	506622	N	N	N	N
57	20240523	090629	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14090	-80	5	-0.56	17456350	1234	2.85	14190	14190	14080	18420	9920	14170	14144.52	4.56	-981	14796	14482	14306	13992	13816	14395	13905	56	4250	500	9910	10	1	11109424	1565	11.46	0.88	12	0.01	1229.00	16081.00	19270	20240116	-26.88	10630	20230710	32.55	19270	-26.88	20240116	13740	2.55	20240416	19270	-26.88	20240116	10630	32.55	20230710	2.59	N	084730	500	55 억	506622	N	N	N	N
58	20240522	160620	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14170	-240	5	-1.67	616345450	43207	80.04	14480	14620	14130	18730	10090	14410	14265.18	4.69	-14354	14923	14666	14473	14216	14023	14570	14120	56	4320	500	10080	10	1	11109424	1574	11.53	0.88	12	0.39	1229.00	16081.00	19270	20240116	-26.47	10630	20230710	33.30	19270	-26.47	20240116	13740	3.13	20240416	19270	-26.47	20240116	10630	33.30	20230710	2.54	N	084730	500	55 억	520689	N	N	N	N
59	20240522	150625	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14190	-220	5	-1.53	601648580	42170	78.11	14480	14620	14130	18730	10090	14410	14267.22	4.69	-13788	14923	14666	14473	14216	14023	14570	14120	56	4320	500	10080	10	1	11109424	1576	11.55	0.88	12	0.38	1229.00	16081.00	19270	20240116	-26.36	10630	20230710	33.49	19270	-26.36	20240116	13740	3.28	20240416	19270	-26.36	20240116	10630	33.49	20230710	2.54	N	084730	500	55 억	520689	N	N	N	N
60	20240522	140626	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14200	-210	5	-1.46	565195500	39597	73.35	14480	14620	14130	18730	10090	14410	14273.69	4.69	-12522	14923	14666	14473	14216	14023	14570	14120	56	4320	500	10080	10	1	11109424	1578	11.55	0.88	12	0.36	1229.00	16081.00	19270	20240116	-26.31	10630	20230710	33.58	19270	-26.31	20240116	13740	3.35	20240416	19270	-26.31	20240116	10630	33.58	20230710	2.54	N	084730	500	55 억	520689	N	N	N	N
61	20240522	130622	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14140	-270	5	-1.87	521961810	36547	67.70	14480	14620	14130	18730	10090	14410	14281.93	4.69	-12110	14923	14666	14473	14216	14023	14570	14120	56	4320	500	10080	10	1	11109424	1571	11.51	0.88	12	0.33	1229.00	16081.00	19270	20240116	-26.62	10630	20230710	33.02	19270	-26.62	20240116	13740	2.91	20240416	19270	-26.62	20240116	10630	33.02	20230710	2.54	N	084730	500	55 억	520689	N	N	N	N
62	20240522	120655	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14140	-270	5	-1.87	415051500	28988	53.70	14480	14620	14130	18730	10090	14410	14318.05	4.69	-11173	14923	14666	14473	14216	14023	14570	14120	56	4320	500	10080	10	1	11109424	1571	11.51	0.88	12	0.26	1229.00	16081.00	19270	20240116	-26.62	10630	20230710	33.02	19270	-26.62	20240116	13740	2.91	20240416	19270	-26.62	20240116	10630	33.02	20230710	2.54	N	084730	500	55 억	520689	N	N	N	N
63	20240522	110626	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14270	-140	5	-0.97	292242710	20342	37.68	14480	14620	14270	18730	10090	14410	14366.47	4.69	-8074	14923	14666	14473	14216	14023	14570	14120	56	4320	500	10080	10	1	11109424	1585	11.61	0.89	12	0.18	1229.00	16081.00	19270	20240116	-25.95	10630	20230710	34.24	19270	-25.95	20240116	13740	3.86	20240416	19270	-25.95	20240116	10630	34.24	20230710	2.54	N	084730	500	55 억	520689	N	N	N	N
64	20240522	100625	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14330	-80	5	-0.56	200389110	13925	25.79	14480	14620	14290	18730	10090	14410	14390.60	4.69	-4217	14923	14666	14473	14216	14023	14570	14120	56	4320	500	10080	10	1	11109424	1592	11.66	0.89	12	0.13	1229.00	16081.00	19270	20240116	-25.64	10630	20230710	34.81	19270	-25.64	20240116	13740	4.29	20240416	19270	-25.64	20240116	10630	34.81	20230710	2.54	N	084730	500	55 억	520689	N	N	N	N
65	20240522	090624	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14430	20	2	0.14	12103840	835	1.55	14480	14620	14430	18730	10090	14410	14495.62	4.69	-496	14923	14666	14473	14216	14023	14570	14120	56	4320	500	10080	10	1	11109424	1603	11.74	0.90	12	0.01	1229.00	16081.00	19270	20240116	-25.12	10630	20230710	35.75	19270	-25.12	20240116	13740	5.02	20240416	19270	-25.12	20240116	10630	35.75	20230710	2.54	N	084730	500	55 억	520689	N	N	N	N
66	20240521	160618	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14410	-180	5	-1.23	780140670	53982	139.15	14700	14730	14280	18960	10220	14590	14452.25	4.63	5821	15076	14832	14666	14422	14256	14750	14340	56	4370	500	10210	10	1	11109424	1601	11.72	0.90	12	0.49	1229.00	16081.00	19270	20240116	-25.22	10630	20230710	35.56	19270	-25.22	20240116	13740	4.88	20240416	19270	-25.22	20240116	10630	35.56	20230710	2.70	N	084730	500	55 억	514097	N	N	N	N
67	20240521	150623	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14500	-90	5	-0.62	721127900	49893	128.61	14700	14730	14280	18960	10220	14590	14453.35	4.63	5351	15076	14832	14666	14422	14256	14750	14340	56	4370	500	10210	10	1	11109424	1611	11.80	0.90	12	0.45	1229.00	16081.00	19270	20240116	-24.75	10630	20230710	36.41	19270	-24.75	20240116	13740	5.53	20240416	19270	-24.75	20240116	10630	36.41	20230710	2.70	N	084730	500	55 억	514097	N	N	N	N
68	20240521	140621	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14450	-140	5	-0.96	667591020	46189	119.06	14700	14730	14280	18960	10220	14590	14453.31	4.63	4761	15076	14832	14666	14422	14256	14750	14340	56	4370	500	10210	10	1	11109424	1605	11.76	0.90	12	0.42	1229.00	16081.00	19270	20240116	-25.01	10630	20230710	35.94	19270	-25.01	20240116	13740	5.17	20240416	19270	-25.01	20240116	10630	35.94	20230710	2.70	N	084730	500	55 억	514097	N	N	N	N
69	20240521	130622	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14450	-140	5	-0.96	636265480	44019	113.47	14700	14730	14280	18960	10220	14590	14454.18	4.63	4655	15076	14832	14666	14422	14256	14750	14340	56	4370	500	10210	10	1	11109424	1605	11.76	0.90	12	0.40	1229.00	16081.00	19270	20240116	-25.01	10630	20230710	35.94	19270	-25.01	20240116	13740	5.17	20240416	19270	-25.01	20240116	10630	35.94	20230710	2.70	N	084730	500	55 억	514097	N	N	N	N
70	20240521	120622	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14330	-260	5	-1.78	525606420	36365	93.74	14700	14730	14280	18960	10220	14590	14453.44	4.63	3833	15076	14832	14666	14422	14256	14750	14340	56	4370	500	10210	10	1	11109424	1592	11.66	0.89	12	0.33	1229.00	16081.00	19270	20240116	-25.64	10630	20230710	34.81	19270	-25.64	20240116	13740	4.29	20240416	19270	-25.64	20240116	10630	34.81	20230710	2.70	N	084730	500	55 억	514097	N	N	N	N
71	20240521	110623	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14460	-130	5	-0.89	295446910	20303	52.33	14700	14730	14400	18960	10220	14590	14551.79	4.63	-1881	15076	14832	14666	14422	14256	14750	14340	56	4370	500	10210	10	1	11109424	1606	11.77	0.90	12	0.18	1229.00	16081.00	19270	20240116	-24.96	10630	20230710	36.03	19270	-24.96	20240116	13740	5.24	20240416	19270	-24.96	20240116	10630	36.03	20230710	2.70	N	084730	500	55 억	514097	N	N	N	N
72	20240521	100622	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14570	-20	5	-0.14	135644590	9274	23.91	14700	14730	14560	18960	10220	14590	14626.53	4.63	-1247	15076	14832	14666	14422	14256	14750	14340	56	4370	500	10210	10	1	11109424	1619	11.86	0.91	12	0.08	1229.00	16081.00	19270	20240116	-24.39	10630	20230710	37.06	19270	-24.39	20240116	13740	6.04	20240416	19270	-24.39	20240116	10630	37.06	20230710	2.70	N	084730	500	55 억	514097	N	N	N	N
73	20240521	090618	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14560	-30	5	-0.21	21811830	1490	3.84	14700	14700	14560	18960	10220	14590	14640.54	4.63	-1131	15076	14832	14666	14422	14256	14750	14340	56	4370	500	10210	10	1	11109424	1618	11.85	0.91	12	0.01	1229.00	16081.00	19270	20240116	-24.44	10630	20230710	36.97	19270	-24.44	20240116	13740	5.97	20240416	19270	-24.44	20240116	10630	36.97	20230710	2.70	N	084730	500	55 억	514097	N	N	N	N
74	20240517	160623	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14810	-420	5	-2.76	1219920050	82023	162.94	15220	15360	14730	19790	10670	15230	14872.92	4.48	23651	15516	15372	15236	15092	14956	15445	15165	56	4560	500	10660	10	1	11109424	1645	12.05	0.92	12	0.74	1229.00	16081.00	19270	20240116	-23.14	10630	20230710	39.32	19270	-23.14	20240116	13740	7.79	20240416	19270	-23.14	20240116	10630	39.32	20230710	2.76	N	084730	500	55 억	497794	N	N	N	N
75	20240517	150625	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14830	-400	5	-2.63	1183108800	79543	158.01	15220	15360	14730	19790	10670	15230	14873.83	4.48	23666	15516	15372	15236	15092	14956	15445	15165	56	4560	500	10660	10	1	11109424	1648	12.07	0.92	12	0.72	1229.00	16081.00	19270	20240116	-23.04	10630	20230710	39.51	19270	-23.04	20240116	13740	7.93	20240416	19270	-23.04	20240116	10630	39.51	20230710	2.76	N	084730	500	55 억	497794	N	N	N	N
76	20240517	140619	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14850	-380	5	-2.50	1081183020	72661	144.34	15220	15360	14730	19790	10670	15230	14879.83	4.48	20552	15516	15372	15236	15092	14956	15445	15165	56	4560	500	10660	10	1	11109424	1650	12.08	0.92	12	0.65	1229.00	16081.00	19270	20240116	-22.94	10630	20230710	39.70	19270	-22.94	20240116	13740	8.08	20240416	19270	-22.94	20240116	10630	39.70	20230710	2.76	N	084730	500	55 억	497794	N	N	N	N
77	20240517	130614	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14830	-400	5	-2.63	1016400380	68295	135.67	15220	15360	14730	19790	10670	15230	14882.50	4.48	18257	15516	15372	15236	15092	14956	15445	15165	56	4560	500	10660	10	1	11109424	1648	12.07	0.92	12	0.61	1229.00	16081.00	19270	20240116	-23.04	10630	20230710	39.51	19270	-23.04	20240116	13740	7.93	20240416	19270	-23.04	20240116	10630	39.51	20230710	2.76	N	084730	500	55 억	497794	N	N	N	N
78	20240517	120616	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14850	-380	5	-2.50	874353490	58709	116.63	15220	15360	14730	19790	10670	15230	14893.01	4.48	10999	15516	15372	15236	15092	14956	15445	15165	56	4560	500	10660	10	1	11109424	1650	12.08	0.92	12	0.53	1229.00	16081.00	19270	20240116	-22.94	10630	20230710	39.70	19270	-22.94	20240116	13740	8.08	20240416	19270	-22.94	20240116	10630	39.70	20230710	2.76	N	084730	500	55 억	497794	N	N	N	N
79	20240517	110616	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14770	-460	5	-3.02	643191010	43063	85.55	15220	15360	14740	19790	10670	15230	14936.05	4.48	2515	15516	15372	15236	15092	14956	15445	15165	56	4560	500	10660	10	1	11109424	1641	12.02	0.92	12	0.39	1229.00	16081.00	19270	20240116	-23.35	10630	20230710	38.95	19270	-23.35	20240116	13740	7.50	20240416	19270	-23.35	20240116	10630	38.95	20230710	2.76	N	084730	500	55 억	497794	N	N	N	N
80	20240517	100612	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14930	-300	5	-1.97	393113840	26158	51.96	15220	15360	14830	19790	10670	15230	15028.44	4.48	-22	15516	15372	15236	15092	14956	15445	15165	56	4560	500	10660	10	1	11109424	1659	12.15	0.93	12	0.24	1229.00	16081.00	19270	20240116	-22.52	10630	20230710	40.45	19270	-22.52	20240116	13740	8.66	20240416	19270	-22.52	20240116	10630	40.45	20230710	2.76	N	084730	500	55 억	497794	N	N	N	N
81	20240517	090616	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15120	-110	5	-0.72	22837430	1504	2.99	15220	15360	15110	19790	10670	15230	15184.46	4.48	-380	15516	15372	15236	15092	14956	15445	15165	56	4560	500	10660	10	1	11109424	1680	12.30	0.94	12	0.01	1229.00	16081.00	19270	20240116	-21.54	10630	20230710	42.24	19270	-21.54	20240116	13740	10.04	20240416	19270	-21.54	20240116	10630	42.24	20230710	2.76	N	084730	500	55 억	497794	N	N	N	N
82	20240516	160612	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15230	40	2	0.26	766840230	50334	23.81	15190	15380	15100	19740	10640	15190	15235.04	4.48	989	16570	15880	15440	14750	14310	15660	14530	56	4550	500	10630	10	1	11109424	1692	12.39	0.95	12	0.45	1229.00	16081.00	19270	20240116	-20.97	10630	20230710	43.27	19270	-20.97	20240116	13740	10.84	20240416	19270	-20.97	20240116	10630	43.27	20230710	2.76	N	084730	500	55 억	497637	N	N	N	N
83	20240516	150610	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15260	70	2	0.46	742423030	48732	23.05	15190	15380	15100	19740	10640	15190	15234.82	4.48	873	16570	15880	15440	14750	14310	15660	14530	56	4550	500	10630	10	1	11109424	1695	12.42	0.95	12	0.44	1229.00	16081.00	19270	20240116	-20.81	10630	20230710	43.56	19270	-20.81	20240116	13740	11.06	20240416	19270	-20.81	20240116	10630	43.56	20230710	2.76	N	084730	500	55 억	497637	N	N	N	N
84	20240516	140614	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15250	60	2	0.39	711045920	46677	22.08	15190	15380	15100	19740	10640	15190	15233.33	4.48	749	16570	15880	15440	14750	14310	15660	14530	56	4550	500	10630	10	1	11109424	1694	12.41	0.95	12	0.42	1229.00	16081.00	19270	20240116	-20.86	10630	20230710	43.46	19270	-20.86	20240116	13740	10.99	20240416	19270	-20.86	20240116	10630	43.46	20230710	2.76	N	084730	500	55 억	497637	N	N	N	N
85	20240516	130612	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15250	60	2	0.39	674593880	44282	20.95	15190	15380	15100	19740	10640	15190	15234.04	4.48	36	16570	15880	15440	14750	14310	15660	14530	56	4550	500	10630	10	1	11109424	1694	12.41	0.95	12	0.40	1229.00	16081.00	19270	20240116	-20.86	10630	20230710	43.46	19270	-20.86	20240116	13740	10.99	20240416	19270	-20.86	20240116	10630	43.46	20230710	2.76	N	084730	500	55 억	497637	N	N	N	N
86	20240516	120610	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15240	50	2	0.33	632337450	41508	19.64	15190	15380	15100	19740	10640	15190	15234.11	4.48	-700	16570	15880	15440	14750	14310	15660	14530	56	4550	500	10630	10	1	11109424	1693	12.40	0.95	12	0.37	1229.00	16081.00	19270	20240116	-20.91	10630	20230710	43.37	19270	-20.91	20240116	13740	10.92	20240416	19270	-20.91	20240116	10630	43.37	20230710	2.76	N	084730	500	55 억	497637	N	N	N	N
87	20240516	110609	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15230	40	2	0.26	571276050	37489	17.74	15190	15380	15100	19740	10640	15190	15238.50	4.48	-220	16570	15880	15440	14750	14310	15660	14530	56	4550	500	10630	10	1	11109424	1692	12.39	0.95	12	0.34	1229.00	16081.00	19270	20240116	-20.97	10630	20230710	43.27	19270	-20.97	20240116	13740	10.84	20240416	19270	-20.97	20240116	10630	43.27	20230710	2.76	N	084730	500	55 억	497637	N	N	N	N
88	20240516	100609	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15260	70	2	0.46	432390140	28407	13.44	15190	15380	15100	19740	10640	15190	15221.26	4.48	371	16570	15880	15440	14750	14310	15660	14530	56	4550	500	10630	10	1	11109424	1695	12.42	0.95	12	0.26	1229.00	16081.00	19270	20240116	-20.81	10630	20230710	43.56	19270	-20.81	20240116	13740	11.06	20240416	19270	-20.81	20240116	10630	43.56	20230710	2.76	N	084730	500	55 억	497637	N	N	N	N
89	20240516	090610	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15330	140	2	0.92	100717600	6587	3.12	15190	15380	15190	19740	10640	15190	15290.39	4.48	-562	16570	15880	15440	14750	14310	15660	14530	56	4550	500	10630	10	1	11109424	1703	12.47	0.95	12	0.06	1229.00	16081.00	19270	20240116	-20.45	10630	20230710	44.21	19270	-20.45	20240116	13740	11.57	20240416	19270	-20.45	20240116	10630	44.21	20230710	2.76	N	084730	500	55 억	497637	N	N	N	N
90	20240514	160617	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15190	-700	5	-4.41	3268083100	210367	739.09	16000	16130	15000	20650	11130	15890	15535.58	4.11	41610	16183	16036	15853	15706	15523	15945	15615	56	4760	500	11120	10	1	11109424	1688	12.36	0.94	12	1.89	1229.00	16081.00	19270	20240116	-21.17	10630	20230710	42.90	19270	-21.17	20240116	13740	10.55	20240416	19270	-21.17	20240116	10630	42.90	20230710	2.77	N	084730	500	55 억	456429	N	N	N	N
91	20240514	150620	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15130	-760	5	-4.78	3113410860	200174	703.28	16000	16130	15000	20650	11130	15890	15553.52	4.11	40194	16183	16036	15853	15706	15523	15945	15615	56	4760	500	11120	10	1	11109424	1681	12.31	0.94	12	1.80	1229.00	16081.00	19270	20240116	-21.48	10630	20230710	42.33	19270	-21.48	20240116	13740	10.12	20240416	19270	-21.48	20240116	10630	42.33	20230710	2.77	N	084730	500	55 억	456429	N	N	N	N
92	20240514	140618	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15800	-90	5	-0.57	1269504430	79549	279.48	16000	16130	15720	20650	11130	15890	15958.77	4.11	7785	16183	16036	15853	15706	15523	15945	15615	56	4760	500	11120	10	1	11109424	1755	12.86	0.98	12	0.72	1229.00	16081.00	19270	20240116	-18.01	10630	20230710	48.64	19270	-18.01	20240116	13740	14.99	20240416	19270	-18.01	20240116	10630	48.64	20230710	2.77	N	084730	500	55 억	456429	N	N	N	N
93	20240514	130619	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15900	10	2	0.06	752819660	47048	165.30	16000	16110	15720	20650	11130	15890	16001.10	4.11	2425	16183	16036	15853	15706	15523	15945	15615	56	4760	500	11120	10	1	11109424	1766	12.94	0.99	12	0.42	1229.00	16081.00	19270	20240116	-17.49	10630	20230710	49.58	19270	-17.49	20240116	13740	15.72	20240416	19270	-17.49	20240116	10630	49.58	20230710	2.77	N	084730	500	55 억	456429	N	N	N	N
94	20240514	120616	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16040	150	2	0.94	552695140	34504	121.22	16000	16110	15720	20650	11130	15890	16018.29	4.11	2604	16183	16036	15853	15706	15523	15945	15615	56	4760	500	11120	10	1	11109424	1782	13.05	1.00	12	0.31	1229.00	16081.00	19270	20240116	-16.76	10630	20230710	50.89	19270	-16.76	20240116	13740	16.74	20240416	19270	-16.76	20240116	10630	50.89	20230710	2.77	N	084730	500	55 억	456429	N	N	N	N
95	20240514	110617	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16060	170	2	1.07	467832790	29227	102.68	16000	16110	15720	20650	11130	15890	16006.87	4.11	2398	16183	16036	15853	15706	15523	15945	15615	56	4760	500	11120	10	1	11109424	1784	13.07	1.00	12	0.26	1229.00	16081.00	19270	20240116	-16.66	10630	20230710	51.08	19270	-16.66	20240116	13740	16.89	20240416	19270	-16.66	20240116	10630	51.08	20230710	2.77	N	084730	500	55 억	456429	N	N	N	N
96	20240514	100616	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16010	120	2	0.76	378830180	23685	83.21	16000	16110	15720	20650	11130	15890	15994.52	4.11	2987	16183	16036	15853	15706	15523	15945	15615	56	4760	500	11120	10	1	11109424	1779	13.03	1.00	12	0.21	1229.00	16081.00	19270	20240116	-16.92	10630	20230710	50.61	19270	-16.92	20240116	13740	16.52	20240416	19270	-16.92	20240116	10630	50.61	20230710	2.77	N	084730	500	55 억	456429	N	N	N	N
97	20240514	090616	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15860	-30	5	-0.19	64851760	4088	14.36	16000	16010	15720	20650	11130	15890	15863.93	4.11	-28	16183	16036	15853	15706	15523	15945	15615	56	4760	500	11120	10	1	11109424	1762	12.90	0.99	12	0.04	1229.00	16081.00	19270	20240116	-17.70	10630	20230710	49.20	19270	-17.70	20240116	13740	15.43	20240416	19270	-17.70	20240116	10630	49.20	20230710	2.77	N	084730	500	55 억	456429	N	N	N	N
98	20240513	160615	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15890	-10	5	-0.06	448447130	28317	63.55	16000	16000	15670	20650	11130	15900	15836.34	4.12	-768	16293	16096	15803	15606	15313	15950	15460	56	4750	500	11130	10	1	11109424	1765	12.93	0.99	12	0.25	1229.00	16081.00	19270	20240116	-17.54	10630	20230710	49.48	19270	-17.54	20240116	13740	15.65	20240416	19270	-17.54	20240116	10630	49.48	20230710	2.79	N	084730	500	55 억	457330	N	N	N	N
99	20240513	150618	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15820	-80	5	-0.50	430465470	27185	61.01	16000	16000	15670	20650	11130	15900	15834.67	4.12	-713	16293	16096	15803	15606	15313	15950	15460	56	4750	500	11130	10	1	11109424	1758	12.87	0.98	12	0.24	1229.00	16081.00	19270	20240116	-17.90	10630	20230710	48.82	19270	-17.90	20240116	13740	15.14	20240416	19270	-17.90	20240116	10630	48.82	20230710	2.79	N	084730	500	55 억	457330	N	N	N	N
100	20240513	140616	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15870	-30	5	-0.19	289780550	18332	41.14	16000	16000	15670	20650	11130	15900	15807.36	4.12	-1264	16293	16096	15803	15606	15313	15950	15460	56	4750	500	11130	10	1	11109424	1763	12.91	0.99	12	0.17	1229.00	16081.00	19270	20240116	-17.64	10630	20230710	49.29	19270	-17.64	20240116	13740	15.50	20240416	19270	-17.64	20240116	10630	49.29	20230710	2.79	N	084730	500	55 억	457330	N	N	N	N
101	20240513	130610	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15830	-70	5	-0.44	250870760	15877	35.63	16000	16000	15670	20650	11130	15900	15800.89	4.12	-446	16293	16096	15803	15606	15313	15950	15460	56	4750	500	11130	10	1	11109424	1759	12.88	0.98	12	0.14	1229.00	16081.00	19270	20240116	-17.85	10630	20230710	48.92	19270	-17.85	20240116	13740	15.21	20240416	19270	-17.85	20240116	10630	48.92	20230710	2.79	N	084730	500	55 억	457330	N	N	N	N
102	20240513	120616	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15920	20	2	0.13	216942280	13739	30.84	16000	16000	15670	20650	11130	15900	15790.25	4.12	154	16293	16096	15803	15606	15313	15950	15460	56	4750	500	11130	10	1	11109424	1769	12.95	0.99	12	0.12	1229.00	16081.00	19270	20240116	-17.38	10630	20230710	49.76	19270	-17.38	20240116	13740	15.87	20240416	19270	-17.38	20240116	10630	49.76	20230710	2.79	N	084730	500	55 억	457330	N	N	N	N
103	20240513	110614	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15720	-180	5	-1.13	171680700	10885	24.43	16000	16000	15670	20650	11130	15900	15772.23	4.12	523	16293	16096	15803	15606	15313	15950	15460	56	4750	500	11130	10	1	11109424	1746	12.79	0.98	12	0.10	1229.00	16081.00	19270	20240116	-18.42	10630	20230710	47.88	19270	-18.42	20240116	13740	14.41	20240416	19270	-18.42	20240116	10630	47.88	20230710	2.79	N	084730	500	55 억	457330	N	N	N	N
104	20240513	100615	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15770	-130	5	-0.82	110220020	6973	15.65	16000	16000	15730	20650	11130	15900	15806.69	4.12	888	16293	16096	15803	15606	15313	15950	15460	56	4750	500	11130	10	1	11109424	1752	12.83	0.98	12	0.06	1229.00	16081.00	19270	20240116	-18.16	10630	20230710	48.35	19270	-18.16	20240116	13740	14.77	20240416	19270	-18.16	20240116	10630	48.35	20230710	2.79	N	084730	500	55 억	457330	N	N	N	N
105	20240513	090617	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15860	-40	5	-0.25	27530510	1733	3.89	16000	16000	15760	20650	11130	15900	15886.04	4.12	143	16293	16096	15803	15606	15313	15950	15460	56	4750	500	11130	10	1	11109424	1762	12.90	0.99	12	0.02	1229.00	16081.00	19270	20240116	-17.70	10630	20230710	49.20	19270	-17.70	20240116	13740	15.43	20240416	19270	-17.70	20240116	10630	49.20	20230710	2.79	N	084730	500	55 억	457330	N	N	N	N
106	20240510	160557	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15900	80	2	0.51	700169230	44432	147.27	15920	16000	15510	20550	11080	15820	15757.77	4.07	4435	16180	16000	15910	15730	15640	15955	15685	56	4730	500	11070	10	1	11109424	1766	12.94	0.99	12	0.40	1229.00	16081.00	19270	20240116	-17.49	10630	20230710	49.58	19270	-17.49	20240116	13740	15.72	20240416	19270	-17.49	20240116	10630	49.58	20230710	2.81	N	084730	500	55 억	452588	N	N	N	N
107	20240510	150603	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15920	100	2	0.63	671830320	42646	141.35	15920	16000	15510	20550	11080	15820	15753.64	4.07	4109	16180	16000	15910	15730	15640	15955	15685	56	4730	500	11070	10	1	11109424	1769	12.95	0.99	12	0.38	1229.00	16081.00	19270	20240116	-17.38	10630	20230710	49.76	19270	-17.38	20240116	13740	15.87	20240416	19270	-17.38	20240116	10630	49.76	20230710	2.81	N	084730	500	55 억	452588	N	N	N	N
108	20240510	140606	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15840	20	2	0.13	551652270	35092	116.31	15920	15930	15510	20550	11080	15820	15720.14	4.07	7198	16180	16000	15910	15730	15640	15955	15685	56	4730	500	11070	10	1	11109424	1760	12.89	0.99	12	0.32	1229.00	16081.00	19270	20240116	-17.80	10630	20230710	49.01	19270	-17.80	20240116	13740	15.28	20240416	19270	-17.80	20240116	10630	49.01	20230710	2.81	N	084730	500	55 억	452588	N	N	N	N
109	20240510	130559	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15840	20	2	0.13	486385370	30970	102.65	15920	15930	15510	20550	11080	15820	15705.00	4.07	5634	16180	16000	15910	15730	15640	15955	15685	56	4730	500	11070	10	1	11109424	1760	12.89	0.99	12	0.28	1229.00	16081.00	19270	20240116	-17.80	10630	20230710	49.01	19270	-17.80	20240116	13740	15.28	20240416	19270	-17.80	20240116	10630	49.01	20230710	2.81	N	084730	500	55 억	452588	N	N	N	N
110	20240510	120557	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15900	80	2	0.51	449386400	28635	94.91	15920	15930	15510	20550	11080	15820	15693.55	4.07	5120	16180	16000	15910	15730	15640	15955	15685	56	4730	500	11070	10	1	11109424	1766	12.94	0.99	12	0.26	1229.00	16081.00	19270	20240116	-17.49	10630	20230710	49.58	19270	-17.49	20240116	13740	15.72	20240416	19270	-17.49	20240116	10630	49.58	20230710	2.81	N	084730	500	55 억	452588	N	N	N	N
111	20240510	110600	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15680	-140	5	-0.88	368422690	23508	77.92	15920	15930	15510	20550	11080	15820	15672.15	4.07	4489	16180	16000	15910	15730	15640	15955	15685	56	4730	500	11070	10	1	11109424	1742	12.76	0.98	12	0.21	1229.00	16081.00	19270	20240116	-18.63	10630	20230710	47.51	19270	-18.63	20240116	13740	14.12	20240416	19270	-18.63	20240116	10630	47.51	20230710	2.81	N	084730	500	55 억	452588	N	N	N	N
112	20240510	100559	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15640	-180	5	-1.14	160524930	10211	33.84	15920	15930	15630	20550	11080	15820	15720.67	4.07	1866	16180	16000	15910	15730	15640	15955	15685	56	4730	500	11070	10	1	11109424	1738	12.73	0.97	12	0.09	1229.00	16081.00	19270	20240116	-18.84	10630	20230710	47.13	19270	-18.84	20240116	13740	13.83	20240416	19270	-18.84	20240116	10630	47.13	20230710	2.81	N	084730	500	55 억	452588	N	N	N	N
113	20240510	090600	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15820	0	3	0.00	3585460	226	0.75	15920	15930	15820	20550	11080	15820	15867.38	4.07	-3	16180	16000	15910	15730	15640	15955	15685	56	4730	500	11070	10	1	11109424	1758	12.87	0.98	12	0.00	1229.00	16081.00	19270	20240116	-17.90	10630	20230710	48.82	19270	-17.90	20240116	13740	15.14	20240416	19270	-17.90	20240116	10630	48.82	20230710	2.81	N	084730	500	55 억	452588	N	N	N	N
114	20240509	160611	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15820	-190	5	-1.19	480733890	30158	28.40	15940	16090	15820	20800	11210	16010	15941.44	4.07	846	16523	16266	15983	15726	15443	16395	15855	56	4790	500	11200	10	1	11109424	1758	12.87	0.98	12	0.27	1229.00	16081.00	19270	20240116	-17.90	10630	20230710	48.82	19270	-17.90	20240116	13740	15.14	20240416	19270	-17.90	20240116	10630	48.82	20230710	2.80	N	084730	500	55 억	451682	N	N	N	N
115	20240509	150612	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15880	-130	5	-0.81	455144870	28543	26.88	15940	16090	15830	20800	11210	16010	15945.94	4.07	1002	16523	16266	15983	15726	15443	16395	15855	56	4790	500	11200	10	1	11109424	1764	12.92	0.99	12	0.26	1229.00	16081.00	19270	20240116	-17.59	10630	20230710	49.39	19270	-17.59	20240116	13740	15.57	20240416	19270	-17.59	20240116	10630	49.39	20230710	2.80	N	084730	500	55 억	451682	N	N	N	N
116	20240509	140555	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15910	-100	5	-0.62	395304090	24768	23.32	15940	16090	15870	20800	11210	16010	15960.27	4.07	1304	16523	16266	15983	15726	15443	16395	15855	56	4790	500	11200	10	1	11109424	1768	12.95	0.99	12	0.22	1229.00	16081.00	19270	20240116	-17.44	10630	20230710	49.67	19270	-17.44	20240116	13740	15.79	20240416	19270	-17.44	20240116	10630	49.67	20230710	2.80	N	084730	500	55 억	451682	N	N	N	N
117	20240509	130559	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15930	-80	5	-0.50	357041290	22362	21.06	15940	16090	15900	20800	11210	16010	15966.43	4.07	1344	16523	16266	15983	15726	15443	16395	15855	56	4790	500	11200	10	1	11109424	1770	12.96	0.99	12	0.20	1229.00	16081.00	19270	20240116	-17.33	10630	20230710	49.86	19270	-17.33	20240116	13740	15.94	20240416	19270	-17.33	20240116	10630	49.86	20230710	2.80	N	084730	500	55 억	451682	N	N	N	N
118	20240509	120602	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15930	-80	5	-0.50	311268110	19488	18.35	15940	16090	15910	20800	11210	16010	15972.30	4.07	990	16523	16266	15983	15726	15443	16395	15855	56	4790	500	11200	10	1	11109424	1770	12.96	0.99	12	0.18	1229.00	16081.00	19270	20240116	-17.33	10630	20230710	49.86	19270	-17.33	20240116	13740	15.94	20240416	19270	-17.33	20240116	10630	49.86	20230710	2.80	N	084730	500	55 억	451682	N	N	N	N
119	20240509	110551	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15960	-50	5	-0.31	236803770	14823	13.96	15940	16090	15910	20800	11210	16010	15975.43	4.07	1092	16523	16266	15983	15726	15443	16395	15855	56	4790	500	11200	10	1	11109424	1773	12.99	0.99	12	0.13	1229.00	16081.00	19270	20240116	-17.18	10630	20230710	50.14	19270	-17.18	20240116	13740	16.16	20240416	19270	-17.18	20240116	10630	50.14	20230710	2.80	N	084730	500	55 억	451682	N	N	N	N
120	20240509	100553	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16020	10	2	0.06	183337360	11476	10.81	15940	16090	15910	20800	11210	16010	15975.72	4.07	900	16523	16266	15983	15726	15443	16395	15855	56	4790	500	11200	10	1	11109424	1780	13.03	1.00	12	0.10	1229.00	16081.00	19270	20240116	-16.87	10630	20230710	50.71	19270	-16.87	20240116	13740	16.59	20240416	19270	-16.87	20240116	10630	50.71	20230710	2.80	N	084730	500	55 억	451682	N	N	N	N
121	20240509	090550	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16040	30	2	0.19	26270700	1640	1.54	15940	16090	15940	20800	11210	16010	16018.72	4.07	318	16523	16266	15983	15726	15443	16395	15855	56	4790	500	11200	10	1	11109424	1782	13.05	1.00	12	0.01	1229.00	16081.00	19270	20240116	-16.76	10630	20230710	50.89	19270	-16.76	20240116	13740	16.74	20240416	19270	-16.76	20240116	10630	50.89	20230710	2.80	N	084730	500	55 억	451682	N	N	N	N
122	20240508	160549	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16010	310	2	1.97	1701694110	106180	157.90	15700	16240	15700	20400	10990	15700	16026.52	3.90	24229	16133	15916	15703	15486	15273	16025	15595	56	4700	500	10990	10	1	11109424	1779	13.03	1.00	12	0.96	1229.00	16081.00	19270	20240116	-16.92	10630	20230710	50.61	19270	-16.92	20240116	13740	16.52	20240416	19270	-16.92	20240116	10630	50.61	20230710	2.84	N	084730	500	55 억	433256	N	N	N	N
123	20240508	150554	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16030	330	2	2.10	1678802780	104750	155.77	15700	16240	15700	20400	10990	15700	16026.76	3.90	24395	16133	15916	15703	15486	15273	16025	15595	56	4700	500	10990	10	1	11109424	1781	13.04	1.00	12	0.94	1229.00	16081.00	19270	20240116	-16.81	10630	20230710	50.80	19270	-16.81	20240116	13740	16.67	20240416	19270	-16.81	20240116	10630	50.80	20230710	2.84	N	084730	500	55 억	433256	N	N	N	N
124	20240508	140547	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15990	290	2	1.85	1538387920	95965	142.71	15700	16240	15700	20400	10990	15700	16030.72	3.90	20766	16133	15916	15703	15486	15273	16025	15595	56	4700	500	10990	10	1	11109424	1776	13.01	0.99	12	0.86	1229.00	16081.00	19270	20240116	-17.02	10630	20230710	50.42	19270	-17.02	20240116	13740	16.38	20240416	19270	-17.02	20240116	10630	50.42	20230710	2.84	N	084730	500	55 억	433256	N	N	N	N
125	20240508	130544	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15910	210	2	1.34	1467534310	91513	136.08	15700	16240	15700	20400	10990	15700	16036.35	3.90	18987	16133	15916	15703	15486	15273	16025	15595	56	4700	500	10990	10	1	11109424	1768	12.95	0.99	12	0.82	1229.00	16081.00	19270	20240116	-17.44	10630	20230710	49.67	19270	-17.44	20240116	13740	15.79	20240416	19270	-17.44	20240116	10630	49.67	20230710	2.84	N	084730	500	55 억	433256	N	N	N	N
126	20240508	120547	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16060	360	2	2.29	1127371710	70239	104.45	15700	16240	15700	20400	10990	15700	16050.51	3.90	14960	16133	15916	15703	15486	15273	16025	15595	56	4700	500	10990	10	1	11109424	1784	13.07	1.00	12	0.63	1229.00	16081.00	19270	20240116	-16.66	10630	20230710	51.08	19270	-16.66	20240116	13740	16.89	20240416	19270	-16.66	20240116	10630	51.08	20230710	2.84	N	084730	500	55 억	433256	N	N	N	N
127	20240508	110623	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16040	340	2	2.17	675980250	42262	62.85	15700	16180	15700	20400	10990	15700	15994.99	3.90	7057	16133	15916	15703	15486	15273	16025	15595	56	4700	500	10990	10	1	11109424	1782	13.05	1.00	12	0.38	1229.00	16081.00	19270	20240116	-16.76	10630	20230710	50.89	19270	-16.76	20240116	13740	16.74	20240416	19270	-16.76	20240116	10630	50.89	20230710	2.84	N	084730	500	55 억	433256	N	N	N	N
128	20240508	100554	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15980	280	2	1.78	554844440	34696	51.59	15700	16180	15700	20400	10990	15700	15991.60	3.90	5835	16133	15916	15703	15486	15273	16025	15595	56	4700	500	10990	10	1	11109424	1775	13.00	0.99	12	0.31	1229.00	16081.00	19270	20240116	-17.07	10630	20230710	50.33	19270	-17.07	20240116	13740	16.30	20240416	19270	-17.07	20240116	10630	50.33	20230710	2.84	N	084730	500	55 억	433256	N	N	N	N
129	20240508	090553	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15810	110	2	0.70	11967740	760	1.13	15700	15860	15700	20400	10990	15700	15747.03	3.90	139	16133	15916	15703	15486	15273	16025	15595	56	4700	500	10990	10	1	11109424	1756	12.86	0.98	12	0.01	1229.00	16081.00	19270	20240116	-17.96	10630	20230710	48.73	19270	-17.96	20240116	13740	15.07	20240416	19270	-17.96	20240116	10630	48.73	20230710	2.84	N	084730	500	55 억	433256	N	N	N	N
130	20240503	160604	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15570	-60	5	-0.38	756895140	48150	63.79	15630	15850	15570	20300	10950	15630	15720.29	3.83	-966	16190	15910	15630	15350	15070	16050	15490	56	4670	500	10940	10	1	11109424	1730	12.67	0.97	12	0.43	1229.00	16081.00	19270	20240116	-19.20	10630	20230710	46.47	19270	-19.20	20240116	13740	13.32	20240416	19270	-19.20	20240116	10630	46.47	20230710	2.74	N	084730	500	55 억	425904	N	N	N	N
131	20240503	150604	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15680	50	2	0.32	625511590	39732	52.64	15630	15850	15580	20300	10950	15630	15743.27	3.83	-1764	16190	15910	15630	15350	15070	16050	15490	56	4670	500	10940	10	1	11109424	1742	12.76	0.98	12	0.36	1229.00	16081.00	19270	20240116	-18.63	10630	20230710	47.51	19270	-18.63	20240116	13740	14.12	20240416	19270	-18.63	20240116	10630	47.51	20230710	2.74	N	084730	500	55 억	425904	N	N	N	N
132	20240503	140603	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15740	110	2	0.70	569112490	36140	47.88	15630	15850	15580	20300	10950	15630	15747.44	3.83	-1029	16190	15910	15630	15350	15070	16050	15490	56	4670	500	10940	10	1	11109424	1749	12.81	0.98	12	0.33	1229.00	16081.00	19270	20240116	-18.32	10630	20230710	48.07	19270	-18.32	20240116	13740	14.56	20240416	19270	-18.32	20240116	10630	48.07	20230710	2.74	N	084730	500	55 억	425904	N	N	N	N
133	20240503	130604	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15720	90	2	0.58	522140060	33153	43.92	15630	15850	15580	20300	10950	15630	15749.41	3.83	-150	16190	15910	15630	15350	15070	16050	15490	56	4670	500	10940	10	1	11109424	1746	12.79	0.98	12	0.30	1229.00	16081.00	19270	20240116	-18.42	10630	20230710	47.88	19270	-18.42	20240116	13740	14.41	20240416	19270	-18.42	20240116	10630	47.88	20230710	2.74	N	084730	500	55 억	425904	N	N	N	N
134	20240503	120601	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15780	150	2	0.96	455396010	28920	38.31	15630	15850	15580	20300	10950	15630	15746.75	3.83	1129	16190	15910	15630	15350	15070	16050	15490	56	4670	500	10940	10	1	11109424	1753	12.84	0.98	12	0.26	1229.00	16081.00	19270	20240116	-18.11	10630	20230710	48.45	19270	-18.11	20240116	13740	14.85	20240416	19270	-18.11	20240116	10630	48.45	20230710	2.74	N	084730	500	55 억	425904	N	N	N	N
135	20240503	110601	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15750	120	2	0.77	405204380	25737	34.10	15630	15850	15580	20300	10950	15630	15744.04	3.83	1179	16190	15910	15630	15350	15070	16050	15490	56	4670	500	10940	10	1	11109424	1750	12.82	0.98	12	0.23	1229.00	16081.00	19270	20240116	-18.27	10630	20230710	48.17	19270	-18.27	20240116	13740	14.63	20240416	19270	-18.27	20240116	10630	48.17	20230710	2.74	N	084730	500	55 억	425904	N	N	N	N
136	20240503	100559	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15750	120	2	0.77	321235660	20403	27.03	15630	15850	15580	20300	10950	15630	15744.53	3.83	891	16190	15910	15630	15350	15070	16050	15490	56	4670	500	10940	10	1	11109424	1750	12.82	0.98	12	0.18	1229.00	16081.00	19270	20240116	-18.27	10630	20230710	48.17	19270	-18.27	20240116	13740	14.63	20240416	19270	-18.27	20240116	10630	48.17	20230710	2.74	N	084730	500	55 억	425904	N	N	N	N
137	20240503	090558	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15600	-30	5	-0.19	17941470	1148	1.52	15630	15780	15600	20300	10950	15630	15628.46	3.83	144	16190	15910	15630	15350	15070	16050	15490	56	4670	500	10940	10	1	11109424	1733	12.69	0.97	12	0.01	1229.00	16081.00	19270	20240116	-19.05	10630	20230710	46.75	19270	-19.05	20240116	13740	13.54	20240416	19270	-19.05	20240116	10630	46.75	20230710	2.74	N	084730	500	55 억	425904	N	N	N	N
138	20240502	160555	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15630	90	2	0.58	1176611370	75157	63.91	15540	15910	15350	20200	10880	15540	15655.39	3.87	-4385	16313	15926	15733	15346	15153	15830	15250	56	4660	500	10870	10	1	11109424	1736	12.72	0.97	12	0.68	1229.00	16081.00	19270	20240116	-18.89	10630	20230710	47.04	19270	-18.89	20240116	13740	13.76	20240416	19270	-18.89	20240116	10630	47.04	20230710	2.80	N	084730	500	55 억	430289	N	N	N	N
139	20240502	150558	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15690	150	2	0.97	1113231740	71111	60.47	15540	15910	15350	20200	10880	15540	15654.85	3.87	-2538	16313	15926	15733	15346	15153	15830	15250	56	4660	500	10870	10	1	11109424	1743	12.77	0.98	12	0.64	1229.00	16081.00	19270	20240116	-18.58	10630	20230710	47.60	19270	-18.58	20240116	13740	14.19	20240416	19270	-18.58	20240116	10630	47.60	20230710	2.80	N	084730	500	55 억	430289	N	N	N	N
140	20240502	140555	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15550	10	2	0.06	574820650	36933	31.40	15540	15780	15350	20200	10880	15540	15563.88	3.87	5735	16313	15926	15733	15346	15153	15830	15250	56	4660	500	10870	10	1	11109424	1728	12.65	0.97	12	0.33	1229.00	16081.00	19270	20240116	-19.30	10630	20230710	46.28	19270	-19.30	20240116	13740	13.17	20240416	19270	-19.30	20240116	10630	46.28	20230710	2.80	N	084730	500	55 억	430289	N	N	N	N
141	20240502	130554	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15570	30	2	0.19	546743140	35130	29.87	15540	15780	15350	20200	10880	15540	15563.43	3.87	5654	16313	15926	15733	15346	15153	15830	15250	56	4660	500	10870	10	1	11109424	1730	12.67	0.97	12	0.32	1229.00	16081.00	19270	20240116	-19.20	10630	20230710	46.47	19270	-19.20	20240116	13740	13.32	20240416	19270	-19.20	20240116	10630	46.47	20230710	2.80	N	084730	500	55 억	430289	N	N	N	N
142	20240502	120552	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15540	0	3	0.00	515226960	33102	28.15	15540	15780	15350	20200	10880	15540	15564.83	3.87	5251	16313	15926	15733	15346	15153	15830	15250	56	4660	500	10870	10	1	11109424	1726	12.64	0.97	12	0.30	1229.00	16081.00	19270	20240116	-19.36	10630	20230710	46.19	19270	-19.36	20240116	13740	13.10	20240416	19270	-19.36	20240116	10630	46.19	20230710	2.80	N	084730	500	55 억	430289	N	N	N	N
143	20240502	110552	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15570	30	2	0.19	451852040	29031	24.69	15540	15780	15350	20200	10880	15540	15564.47	3.87	4631	16313	15926	15733	15346	15153	15830	15250	56	4660	500	10870	10	1	11109424	1730	12.67	0.97	12	0.26	1229.00	16081.00	19270	20240116	-19.20	10630	20230710	46.47	19270	-19.20	20240116	13740	13.32	20240416	19270	-19.20	20240116	10630	46.47	20230710	2.80	N	084730	500	55 억	430289	N	N	N	N
144	20240502	100550	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15720	180	2	1.16	310551930	19976	16.99	15540	15740	15350	20200	10880	15540	15546.25	3.87	6781	16313	15926	15733	15346	15153	15830	15250	56	4660	500	10870	10	1	11109424	1746	12.79	0.98	12	0.18	1229.00	16081.00	19270	20240116	-18.42	10630	20230710	47.88	19270	-18.42	20240116	13740	14.41	20240416	19270	-18.42	20240116	10630	47.88	20230710	2.80	N	084730	500	55 억	430289	N	N	N	N
145	20240502	090551	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15650	110	2	0.71	63650750	4108	3.49	15540	15660	15400	20200	10880	15540	15494.34	3.87	629	16313	15926	15733	15346	15153	15830	15250	56	4660	500	10870	10	1	11109424	1739	12.73	0.97	12	0.04	1229.00	16081.00	19270	20240116	-18.79	10630	20230710	47.22	19270	-18.79	20240116	13740	13.90	20240416	19270	-18.79	20240116	10630	47.22	20230710	2.80	N	084730	500	55 억	430289	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History