KissMeData/073540/price/prices-20240601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160647	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1602	-12	5	-0.74	52662295	32737	74.97	1614	1625	1588	2095	1130	1614	1608.65	0.76	-588	1710	1661	1631	1582	1552	1647	1568	57	481	500	1060	1	1	11400000	183	9.15	0.31	12	0.29	175.00	5098.00	3055	20230627	-47.56	1588	20240628	0.88	2670	-40.00	20240111	1588	0.88	20240628	2950	-45.69	20230704	1588	0.88	20240628	0.04	N	073540	500	57 억	86709	N	N	N	N
3	20240628	150659	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1614	0	3	0.00	52011277	32331	74.04	1614	1625	1588	2095	1130	1614	1608.71	0.76	-270	1710	1661	1631	1582	1552	1647	1568	57	481	500	1060	1	1	11400000	184	9.22	0.32	12	0.28	175.00	5098.00	3055	20230627	-47.17	1588	20240628	1.64	2670	-39.55	20240111	1588	1.64	20240628	2950	-45.29	20230704	1588	1.64	20240628	0.04	N	073540	500	57 억	86709	N	N	N	N
4	20240628	140658	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1607	-7	5	-0.43	44803132	27867	63.82	1614	1625	1588	2095	1130	1614	1607.75	0.76	322	1710	1661	1631	1582	1552	1647	1568	57	481	500	1060	1	1	11400000	183	9.18	0.32	12	0.24	175.00	5098.00	3055	20230627	-47.40	1588	20240628	1.20	2670	-39.81	20240111	1588	1.20	20240628	2950	-45.53	20230704	1588	1.20	20240628	0.04	N	073540	500	57 억	86709	N	N	N	N
5	20240628	130658	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1607	-7	5	-0.43	43119895	26812	61.41	1614	1625	1588	2095	1130	1614	1608.23	0.76	542	1710	1661	1631	1582	1552	1647	1568	57	481	500	1060	1	1	11400000	183	9.18	0.32	12	0.24	175.00	5098.00	3055	20230627	-47.40	1588	20240628	1.20	2670	-39.81	20240111	1588	1.20	20240628	2950	-45.53	20230704	1588	1.20	20240628	0.04	N	073540	500	57 억	86709	N	N	N	N
6	20240628	120657	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1611	-3	5	-0.19	41153698	25581	58.59	1614	1625	1588	2095	1130	1614	1608.76	0.76	165	1710	1661	1631	1582	1552	1647	1568	57	481	500	1060	1	1	11400000	184	9.21	0.32	12	0.22	175.00	5098.00	3055	20230627	-47.27	1588	20240628	1.45	2670	-39.66	20240111	1588	1.45	20240628	2950	-45.39	20230704	1588	1.45	20240628	0.04	N	073540	500	57 억	86709	N	N	N	N
7	20240628	110646	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1611	-3	5	-0.19	36847938	22898	52.44	1614	1625	1588	2095	1130	1614	1609.22	0.76	329	1710	1661	1631	1582	1552	1647	1568	57	481	500	1060	1	1	11400000	184	9.21	0.32	12	0.20	175.00	5098.00	3055	20230627	-47.27	1588	20240628	1.45	2670	-39.66	20240111	1588	1.45	20240628	2950	-45.39	20230704	1588	1.45	20240628	0.04	N	073540	500	57 억	86709	N	N	N	N
8	20240628	100644	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1615	1	2	0.06	16354826	10133	23.21	1614	1625	1601	2095	1130	1614	1614.02	0.76	-315	1710	1661	1631	1582	1552	1647	1568	57	481	500	1060	1	1	11400000	184	9.23	0.32	12	0.09	175.00	5098.00	3055	20230627	-47.14	1601	20240628	0.87	2670	-39.51	20240111	1601	0.87	20240628	2950	-45.25	20230704	1601	0.87	20240628	0.04	N	073540	500	57 억	86709	N	N	N	N
9	20240628	090645	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1614	0	3	0.00	9751138	6044	13.84	1614	1614	1601	2095	1130	1614	1613.36	0.76	-917	1710	1661	1631	1582	1552	1647	1568	57	481	500	1060	1	1	11400000	184	9.22	0.32	12	0.05	175.00	5098.00	3055	20230627	-47.17	1601	20240628	0.81	2670	-39.55	20240111	1601	0.81	20240628	2950	-45.29	20230704	1601	0.81	20240628	0.04	N	073540	500	57 억	86709	N	N	N	N
10	20240627	160639	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1614	-66	5	-3.93	70779813	43658	211.35	1680	1680	1601	2180	1176	1680	1621.23	0.76	-402	1708	1693	1665	1650	1622	1701	1658	57	500	500	1100	1	1	11400000	184	9.22	0.32	12	0.38	175.00	5098.00	3055	20230627	-47.17	1601	20240627	0.81	2670	-39.55	20240111	1601	0.81	20240627	3055	-47.17	20230627	1601	0.81	20240627	0.04	N	073540	500	57 억	87111	N	N	N	N
11	20240627	150646	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1625	-55	5	-3.27	68546669	42277	204.66	1680	1680	1601	2180	1176	1680	1621.37	0.76	297	1708	1693	1665	1650	1622	1701	1658	57	500	500	1100	1	1	11400000	185	9.29	0.32	12	0.37	175.00	5098.00	3055	20230627	-46.81	1601	20240627	1.50	2670	-39.14	20240111	1601	1.50	20240627	3055	-46.81	20230627	1601	1.50	20240627	0.04	N	073540	500	57 억	87111	N	N	N	N
12	20240627	140643	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1614	-66	5	-3.93	59967892	36967	178.96	1680	1680	1601	2180	1176	1680	1622.20	0.76	1738	1708	1693	1665	1650	1622	1701	1658	57	500	500	1100	1	1	11400000	184	9.22	0.32	12	0.32	175.00	5098.00	3055	20230627	-47.17	1601	20240627	0.81	2670	-39.55	20240111	1601	0.81	20240627	3055	-47.17	20230627	1601	0.81	20240627	0.04	N	073540	500	57 억	87111	N	N	N	N
13	20240627	130643	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1613	-67	5	-3.99	55280973	34060	164.88	1680	1680	1601	2180	1176	1680	1623.05	0.76	1750	1708	1693	1665	1650	1622	1701	1658	57	500	500	1100	1	1	11400000	184	9.22	0.32	12	0.30	175.00	5098.00	3055	20230627	-47.20	1601	20240627	0.75	2670	-39.59	20240111	1601	0.75	20240627	3055	-47.20	20230627	1601	0.75	20240627	0.04	N	073540	500	57 억	87111	N	N	N	N
14	20240627	120645	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1603	-77	5	-4.58	40347059	24793	120.02	1680	1680	1601	2180	1176	1680	1627.36	0.76	2973	1708	1693	1665	1650	1622	1701	1658	57	500	500	1100	1	1	11400000	183	9.16	0.31	12	0.22	175.00	5098.00	3055	20230627	-47.53	1601	20240627	0.12	2670	-39.96	20240111	1601	0.12	20240627	3055	-47.53	20230627	1601	0.12	20240627	0.04	N	073540	500	57 억	87111	N	N	N	N
15	20240627	110645	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1621	-59	5	-3.51	24150755	14746	71.39	1680	1680	1610	2180	1176	1680	1637.78	0.76	1290	1708	1693	1665	1650	1622	1701	1658	57	500	500	1100	1	1	11400000	185	9.26	0.32	12	0.13	175.00	5098.00	3055	20230627	-46.94	1610	20240627	0.68	2670	-39.29	20240111	1610	0.68	20240627	3055	-46.94	20230627	1610	0.68	20240627	0.04	N	073540	500	57 억	87111	N	N	N	N
16	20240627	100644	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1630	-50	5	-2.98	16059956	9756	47.23	1680	1680	1610	2180	1176	1680	1646.16	0.76	1479	1708	1693	1665	1650	1622	1701	1658	57	500	500	1100	1	1	11400000	186	9.31	0.32	12	0.09	175.00	5098.00	3055	20230627	-46.64	1610	20240627	1.24	2670	-38.95	20240111	1610	1.24	20240627	3055	-46.64	20230627	1610	1.24	20240627	0.04	N	073540	500	57 억	87111	N	N	N	N
17	20240627	090643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1665	-15	5	-0.89	2756100	1643	7.95	1680	1680	1665	2180	1176	1680	1677.48	0.76	275	1708	1693	1665	1650	1622	1701	1658	57	500	500	1100	1	1	11400000	190	9.51	0.33	12	0.01	175.00	5098.00	3055	20230627	-45.50	1623	20240625	2.59	2670	-37.64	20240111	1623	2.59	20240625	3055	-45.50	20230627	1623	2.59	20240625	0.04	N	073540	500	57 억	87111	N	N	N	N
18	20240626	160641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1680	28	2	1.69	34095415	20645	155.30	1645	1680	1637	2145	1157	1652	1651.51	0.78	-1625	1682	1667	1645	1630	1608	1674	1637	57	493	500	1090	1	1	11400000	192	9.60	0.33	12	0.18	175.00	5098.00	3055	20230627	-45.01	1623	20240625	3.51	2670	-37.08	20240111	1623	3.51	20240625	3055	-45.01	20230627	1623	3.51	20240625	0.04	N	073540	500	57 억	88724	N	N	N	N
19	20240626	150643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1679	27	2	1.63	33165637	20091	151.13	1645	1679	1637	2145	1157	1652	1650.77	0.78	-1624	1682	1667	1645	1630	1608	1674	1637	57	493	500	1090	1	1	11400000	191	9.59	0.33	12	0.18	175.00	5098.00	3055	20230627	-45.04	1623	20240625	3.45	2670	-37.12	20240111	1623	3.45	20240625	3055	-45.04	20230627	1623	3.45	20240625	0.04	N	073540	500	57 억	88724	N	N	N	N
20	20240626	140642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1651	-1	5	-0.06	20949266	12745	95.87	1645	1652	1637	2145	1157	1652	1643.72	0.78	125	1682	1667	1645	1630	1608	1674	1637	57	493	500	1090	1	1	11400000	188	9.43	0.32	12	0.11	175.00	5098.00	3055	20230627	-45.96	1623	20240625	1.73	2670	-38.16	20240111	1623	1.73	20240625	3055	-45.96	20230627	1623	1.73	20240625	0.04	N	073540	500	57 억	88724	N	N	N	N
21	20240626	130643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1637	-15	5	-0.91	12310506	7506	56.46	1645	1652	1637	2145	1157	1652	1640.09	0.78	17	1682	1667	1645	1630	1608	1674	1637	57	493	500	1090	1	1	11400000	187	9.35	0.32	12	0.07	175.00	5098.00	3055	20230627	-46.42	1623	20240625	0.86	2670	-38.69	20240111	1623	0.86	20240625	3055	-46.42	20230627	1623	0.86	20240625	0.04	N	073540	500	57 억	88724	N	N	N	N
22	20240626	120643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1638	-14	5	-0.85	11789740	7188	54.07	1645	1652	1637	2145	1157	1652	1640.20	0.78	26	1682	1667	1645	1630	1608	1674	1637	57	493	500	1090	1	1	11400000	187	9.36	0.32	12	0.06	175.00	5098.00	3055	20230627	-46.38	1623	20240625	0.92	2670	-38.65	20240111	1623	0.92	20240625	3055	-46.38	20230627	1623	0.92	20240625	0.04	N	073540	500	57 억	88724	N	N	N	N
23	20240626	110643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1638	-14	5	-0.85	11308030	6894	51.86	1645	1652	1637	2145	1157	1652	1640.27	0.78	23	1682	1667	1645	1630	1608	1674	1637	57	493	500	1090	1	1	11400000	187	9.36	0.32	12	0.06	175.00	5098.00	3055	20230627	-46.38	1623	20240625	0.92	2670	-38.65	20240111	1623	0.92	20240625	3055	-46.38	20230627	1623	0.92	20240625	0.04	N	073540	500	57 억	88724	N	N	N	N
24	20240626	100642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1637	-15	5	-0.91	7228540	4402	33.11	1645	1652	1637	2145	1157	1652	1642.10	0.78	53	1682	1667	1645	1630	1608	1674	1637	57	493	500	1090	1	1	11400000	187	9.35	0.32	12	0.04	175.00	5098.00	3055	20230627	-46.42	1623	20240625	0.86	2670	-38.69	20240111	1623	0.86	20240625	3055	-46.42	20230627	1623	0.86	20240625	0.04	N	073540	500	57 억	88724	N	N	N	N
25	20240626	090643	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1652	0	3	0.00	3366155	2043	15.37	1645	1652	1637	2145	1157	1652	1647.65	0.78	-116	1682	1667	1645	1630	1608	1674	1637	57	493	500	1090	1	1	11400000	188	9.44	0.32	12	0.02	175.00	5098.00	3055	20230627	-45.92	1623	20240625	1.79	2670	-38.13	20240111	1623	1.79	20240625	3055	-45.92	20230627	1623	1.79	20240625	0.04	N	073540	500	57 억	88724	N	N	N	N
26	20240625	160642	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1652	-10	5	-0.60	21844017	13294	53.60	1629	1660	1623	2160	1164	1662	1643.15	0.78	150	1720	1690	1660	1630	1600	1706	1646	57	498	500	1090	1	1	11400000	188	9.44	0.32	12	0.12	175.00	5098.00	3055	20230627	-45.92	1623	20240625	1.79	2670	-38.13	20240111	1623	1.79	20240625	3055	-45.92	20230627	1623	1.79	20240625	0.04	N	073540	500	57 억	88574	N	N	N	N
27	20240625	150638	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1645	-17	5	-1.02	17122165	10433	42.07	1629	1660	1623	2160	1164	1662	1641.15	0.78	360	1720	1690	1660	1630	1600	1706	1646	57	498	500	1090	1	1	11400000	188	9.40	0.32	12	0.09	175.00	5098.00	3055	20230627	-46.15	1623	20240625	1.36	2670	-38.39	20240111	1623	1.36	20240625	3055	-46.15	20230627	1623	1.36	20240625	0.04	N	073540	500	57 억	88574	N	N	N	N
28	20240625	140642	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1647	-15	5	-0.90	12662649	7727	31.16	1629	1660	1623	2160	1164	1662	1638.75	0.78	421	1720	1690	1660	1630	1600	1706	1646	57	498	500	1090	1	1	11400000	188	9.41	0.32	12	0.07	175.00	5098.00	3055	20230627	-46.09	1623	20240625	1.48	2670	-38.31	20240111	1623	1.48	20240625	3055	-46.09	20230627	1623	1.48	20240625	0.04	N	073540	500	57 억	88574	N	N	N	N
29	20240625	130642	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1644	-18	5	-1.08	12519364	7640	30.81	1629	1660	1623	2160	1164	1662	1638.66	0.78	421	1720	1690	1660	1630	1600	1706	1646	57	498	500	1090	1	1	11400000	187	9.39	0.32	12	0.07	175.00	5098.00	3055	20230627	-46.19	1623	20240625	1.29	2670	-38.43	20240111	1623	1.29	20240625	3055	-46.19	20230627	1623	1.29	20240625	0.04	N	073540	500	57 억	88574	N	N	N	N
30	20240625	120645	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1654	-8	5	-0.48	11800002	7203	29.04	1629	1660	1623	2160	1164	1662	1638.21	0.78	421	1720	1690	1660	1630	1600	1706	1646	57	498	500	1090	1	1	11400000	189	9.45	0.32	12	0.06	175.00	5098.00	3055	20230627	-45.86	1623	20240625	1.91	2670	-38.05	20240111	1623	1.91	20240625	3055	-45.86	20230627	1623	1.91	20240625	0.04	N	073540	500	57 억	88574	N	N	N	N
31	20240625	110644	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1653	-9	5	-0.54	11500636	7022	28.31	1629	1660	1623	2160	1164	1662	1637.80	0.78	469	1720	1690	1660	1630	1600	1706	1646	57	498	500	1090	1	1	11400000	188	9.45	0.32	12	0.06	175.00	5098.00	3055	20230627	-45.89	1623	20240625	1.85	2670	-38.09	20240111	1623	1.85	20240625	3055	-45.89	20230627	1623	1.85	20240625	0.04	N	073540	500	57 억	88574	N	N	N	N
32	20240625	100641	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1641	-21	5	-1.26	11344084	6927	27.93	1629	1660	1623	2160	1164	1662	1637.66	0.78	471	1720	1690	1660	1630	1600	1706	1646	57	498	500	1090	1	1	11400000	187	9.38	0.32	12	0.06	175.00	5098.00	3055	20230627	-46.28	1623	20240625	1.11	2670	-38.54	20240111	1623	1.11	20240625	3055	-46.28	20230627	1623	1.11	20240625	0.04	N	073540	500	57 억	88574	N	N	N	N
33	20240625	090642	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1623	-39	5	-2.35	1479430	908	3.66	1629	1660	1623	2160	1164	1662	1629.33	0.78	343	1720	1690	1660	1630	1600	1706	1646	57	498	500	1090	1	1	11400000	185	9.27	0.32	12	0.01	175.00	5098.00	3055	20230627	-46.87	1623	20240625	0.00	2670	-39.21	20240111	1623	0.00	20240625	3055	-46.87	20230627	1623	0.00	20240625	0.04	N	073540	500	57 억	88574	N	N	N	N
34	20240624	160639	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1662	12	2	0.73	41258405	24800	61.74	1633	1690	1630	2145	1155	1650	1663.65	0.79	-1063	1694	1672	1659	1637	1624	1665	1630	57	495	500	1080	1	1	11400000	189	9.50	0.33	12	0.22	175.00	5098.00	3055	20230627	-45.60	1630	20240624	1.96	2670	-37.75	20240111	1630	1.96	20240624	3055	-45.60	20230627	1630	1.96	20240624	0.04	N	073540	500	57 억	89637	N	N	N	N
35	20240624	150640	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1650	0	3	0.00	40417909	24292	60.47	1633	1690	1630	2145	1155	1650	1663.84	0.79	-1033	1694	1672	1659	1637	1624	1665	1630	57	495	500	1080	1	1	11400000	188	9.43	0.32	12	0.21	175.00	5098.00	3055	20230627	-45.99	1630	20240624	1.23	2670	-38.20	20240111	1630	1.23	20240624	3055	-45.99	20230627	1630	1.23	20240624	0.04	N	073540	500	57 억	89637	N	N	N	N
36	20240624	140641	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1664	14	2	0.85	40416259	24291	60.47	1633	1690	1630	2145	1155	1650	1663.84	0.79	-1033	1694	1672	1659	1637	1624	1665	1630	57	495	500	1080	1	1	11400000	190	9.51	0.33	12	0.21	175.00	5098.00	3055	20230627	-45.53	1630	20240624	2.09	2670	-37.68	20240111	1630	2.09	20240624	3055	-45.53	20230627	1630	2.09	20240624	0.04	N	073540	500	57 억	89637	N	N	N	N
37	20240624	130638	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1665	15	2	0.91	38516047	23143	57.61	1633	1690	1630	2145	1155	1650	1664.26	0.79	-1006	1694	1672	1659	1637	1624	1665	1630	57	495	500	1080	1	1	11400000	190	9.51	0.33	12	0.20	175.00	5098.00	3055	20230627	-45.50	1630	20240624	2.15	2670	-37.64	20240111	1630	2.15	20240624	3055	-45.50	20230627	1630	2.15	20240624	0.04	N	073540	500	57 억	89637	N	N	N	N
38	20240624	120640	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1665	15	2	0.91	35773796	21496	53.51	1633	1690	1630	2145	1155	1650	1664.21	0.79	-745	1694	1672	1659	1637	1624	1665	1630	57	495	500	1080	1	1	11400000	190	9.51	0.33	12	0.19	175.00	5098.00	3055	20230627	-45.50	1630	20240624	2.15	2670	-37.64	20240111	1630	2.15	20240624	3055	-45.50	20230627	1630	2.15	20240624	0.04	N	073540	500	57 억	89637	N	N	N	N
39	20240624	110642	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1650	0	3	0.00	35765471	21491	53.50	1633	1690	1630	2145	1155	1650	1664.21	0.79	-745	1694	1672	1659	1637	1624	1665	1630	57	495	500	1080	1	1	11400000	188	9.43	0.32	12	0.19	175.00	5098.00	3055	20230627	-45.99	1630	20240624	1.23	2670	-38.20	20240111	1630	1.23	20240624	3055	-45.99	20230627	1630	1.23	20240624	0.04	N	073540	500	57 억	89637	N	N	N	N
40	20240624	100640	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1677	27	2	1.64	31198593	18738	46.65	1633	1690	1630	2145	1155	1650	1664.99	0.79	-1271	1694	1672	1659	1637	1624	1665	1630	57	495	500	1080	1	1	11400000	191	9.58	0.33	12	0.16	175.00	5098.00	3055	20230627	-45.11	1630	20240624	2.88	2670	-37.19	20240111	1630	2.88	20240624	3055	-45.11	20230627	1630	2.88	20240624	0.04	N	073540	500	57 억	89637	N	N	N	N
41	20240624	090640	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1670	20	2	1.21	15578260	9425	23.46	1633	1683	1630	2145	1155	1650	1652.87	0.79	-432	1694	1672	1659	1637	1624	1665	1630	57	495	500	1080	1	1	11400000	190	9.54	0.33	12	0.08	175.00	5098.00	3055	20230627	-45.34	1630	20240624	2.45	2670	-37.45	20240111	1630	2.45	20240624	3055	-45.34	20230627	1630	2.45	20240624	0.04	N	073540	500	57 억	89637	N	N	N	N
42	20240621	160618	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1650	-19	5	-1.14	66579084	40169	153.82	1669	1681	1646	2165	1169	1669	1657.47	0.80	-1576	1706	1687	1667	1648	1628	1697	1658	57	496	500	1100	1	1	11400000	188	9.43	0.32	12	0.35	175.00	5098.00	3055	20230627	-45.99	1646	20240621	0.24	2670	-38.20	20240111	1646	0.24	20240621	3055	-45.99	20230627	1646	0.24	20240621	0.04	N	073540	500	57 억	91213	N	N	N	N
43	20240621	150617	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1670	1	2	0.06	64426670	38866	148.83	1669	1681	1646	2165	1169	1669	1657.66	0.80	-1296	1706	1687	1667	1648	1628	1697	1658	57	496	500	1100	1	1	11400000	190	9.54	0.33	12	0.34	175.00	5098.00	3055	20230627	-45.34	1646	20240621	1.46	2670	-37.45	20240111	1646	1.46	20240621	3055	-45.34	20230627	1646	1.46	20240621	0.04	N	073540	500	57 억	91213	N	N	N	N
44	20240621	140618	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1662	-7	5	-0.42	63121948	38082	145.82	1669	1681	1646	2165	1169	1669	1657.53	0.80	-1195	1706	1687	1667	1648	1628	1697	1658	57	496	500	1100	1	1	11400000	189	9.50	0.33	12	0.33	175.00	5098.00	3055	20230627	-45.60	1646	20240621	0.97	2670	-37.75	20240111	1646	0.97	20240621	3055	-45.60	20230627	1646	0.97	20240621	0.04	N	073540	500	57 억	91213	N	N	N	N
45	20240621	130619	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1652	-17	5	-1.02	41308265	25002	95.74	1669	1669	1646	2165	1169	1669	1652.20	0.80	-594	1706	1687	1667	1648	1628	1697	1658	57	496	500	1100	1	1	11400000	188	9.44	0.32	12	0.22	175.00	5098.00	3055	20230627	-45.92	1646	20240621	0.36	2670	-38.13	20240111	1646	0.36	20240621	3055	-45.92	20230627	1646	0.36	20240621	0.04	N	073540	500	57 억	91213	N	N	N	N
46	20240621	120622	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1651	-18	5	-1.08	38052589	23029	88.18	1669	1669	1646	2165	1169	1669	1652.38	0.80	-578	1706	1687	1667	1648	1628	1697	1658	57	496	500	1100	1	1	11400000	188	9.43	0.32	12	0.20	175.00	5098.00	3055	20230627	-45.96	1646	20240621	0.30	2670	-38.16	20240111	1646	0.30	20240621	3055	-45.96	20230627	1646	0.30	20240621	0.04	N	073540	500	57 억	91213	N	N	N	N
47	20240621	110620	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1652	-17	5	-1.02	16365155	9887	37.86	1669	1669	1646	2165	1169	1669	1655.22	0.80	-309	1706	1687	1667	1648	1628	1697	1658	57	496	500	1100	1	1	11400000	188	9.44	0.32	12	0.09	175.00	5098.00	3055	20230627	-45.92	1646	20240621	0.36	2670	-38.13	20240111	1646	0.36	20240621	3055	-45.92	20230627	1646	0.36	20240621	0.04	N	073540	500	57 억	91213	N	N	N	N
48	20240621	100618	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1666	-3	5	-0.18	12701713	7670	29.37	1669	1669	1646	2165	1169	1669	1656.03	0.80	-280	1706	1687	1667	1648	1628	1697	1658	57	496	500	1100	1	1	11400000	190	9.52	0.33	12	0.07	175.00	5098.00	3055	20230627	-45.47	1646	20240621	1.22	2670	-37.60	20240111	1646	1.22	20240621	3055	-45.47	20230627	1646	1.22	20240621	0.04	N	073540	500	57 억	91213	N	N	N	N
49	20240621	090621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1650	-19	5	-1.14	4365307	2618	10.02	1669	1669	1650	2165	1169	1669	1667.42	0.80	-350	1706	1687	1667	1648	1628	1697	1658	57	496	500	1100	1	1	11400000	188	9.43	0.32	12	0.02	175.00	5098.00	3055	20230627	-45.99	1647	20240617	0.18	2670	-38.20	20240111	1647	0.18	20240617	3055	-45.99	20230627	1647	0.18	20240617	0.04	N	073540	500	57 억	91213	N	N	N	N
50	20240620	160615	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1669	7	2	0.42	43152862	26115	116.02	1666	1686	1647	2160	1164	1662	1652.42	0.80	-177	1707	1684	1667	1644	1627	1676	1636	57	498	500	1090	1	1	11400000	190	9.54	0.33	12	0.23	175.00	5098.00	3055	20230627	-45.37	1647	20240620	1.34	2670	-37.49	20240111	1647	1.34	20240620	3055	-45.37	20230627	1647	1.34	20240620	0.04	N	073540	500	57 억	91390	N	N	N	N
51	20240620	150618	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1651	-11	5	-0.66	40426649	24468	108.70	1666	1686	1647	2160	1164	1662	1652.23	0.80	405	1707	1684	1667	1644	1627	1676	1636	57	498	500	1090	1	1	11400000	188	9.43	0.32	12	0.21	175.00	5098.00	3055	20230627	-45.96	1647	20240620	0.24	2670	-38.16	20240111	1647	0.24	20240620	3055	-45.96	20230627	1647	0.24	20240620	0.04	N	073540	500	57 억	91390	N	N	N	N
52	20240620	140617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1652	-10	5	-0.60	27403280	16575	73.63	1666	1686	1648	2160	1164	1662	1653.29	0.80	1222	1707	1684	1667	1644	1627	1676	1636	57	498	500	1090	1	1	11400000	188	9.44	0.32	12	0.15	175.00	5098.00	3055	20230627	-45.92	1647	20240617	0.30	2670	-38.13	20240111	1647	0.30	20240617	3055	-45.92	20230627	1647	0.30	20240617	0.04	N	073540	500	57 억	91390	N	N	N	N
53	20240620	130618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1651	-11	5	-0.66	24483880	14806	65.78	1666	1686	1648	2160	1164	1662	1653.65	0.80	1226	1707	1684	1667	1644	1627	1676	1636	57	498	500	1090	1	1	11400000	188	9.43	0.32	12	0.13	175.00	5098.00	3055	20230627	-45.96	1647	20240617	0.24	2670	-38.16	20240111	1647	0.24	20240617	3055	-45.96	20230627	1647	0.24	20240617	0.04	N	073540	500	57 억	91390	N	N	N	N
54	20240620	120617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1652	-10	5	-0.60	15411218	9322	41.41	1666	1686	1648	2160	1164	1662	1653.21	0.80	1395	1707	1684	1667	1644	1627	1676	1636	57	498	500	1090	1	1	11400000	188	9.44	0.32	12	0.08	175.00	5098.00	3055	20230627	-45.92	1647	20240617	0.30	2670	-38.13	20240111	1647	0.30	20240617	3055	-45.92	20230627	1647	0.30	20240617	0.04	N	073540	500	57 억	91390	N	N	N	N
55	20240620	110619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1653	-9	5	-0.54	10406359	6293	27.96	1666	1686	1648	2160	1164	1662	1653.64	0.80	1330	1707	1684	1667	1644	1627	1676	1636	57	498	500	1090	1	1	11400000	188	9.45	0.32	12	0.06	175.00	5098.00	3055	20230627	-45.89	1647	20240617	0.36	2670	-38.09	20240111	1647	0.36	20240617	3055	-45.89	20230627	1647	0.36	20240617	0.04	N	073540	500	57 억	91390	N	N	N	N
56	20240620	100619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1650	-12	5	-0.72	8738703	5284	23.47	1666	1686	1648	2160	1164	1662	1653.80	0.80	545	1707	1684	1667	1644	1627	1676	1636	57	498	500	1090	1	1	11400000	188	9.43	0.32	12	0.05	175.00	5098.00	3055	20230627	-45.99	1647	20240617	0.18	2670	-38.20	20240111	1647	0.18	20240617	3055	-45.99	20230627	1647	0.18	20240617	0.04	N	073540	500	57 억	91390	N	N	N	N
57	20240620	090624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1666	4	2	0.24	1507999	904	4.02	1666	1686	1666	2160	1164	1662	1668.14	0.80	-281	1707	1684	1667	1644	1627	1676	1636	57	498	500	1090	1	1	11400000	190	9.52	0.33	12	0.01	175.00	5098.00	3055	20230627	-45.47	1647	20240617	1.15	2670	-37.60	20240111	1647	1.15	20240617	3055	-45.47	20230627	1647	1.15	20240617	0.04	N	073540	500	57 억	91390	N	N	N	N
58	20240619	160615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1662	-2	5	-0.12	37439301	22510	107.34	1664	1690	1650	2160	1165	1664	1663.23	0.80	170	1679	1671	1659	1651	1639	1665	1645	57	496	500	1090	1	1	11400000	189	9.50	0.33	12	0.20	175.00	5098.00	3055	20230627	-45.60	1647	20240617	0.91	2670	-37.75	20240111	1647	0.91	20240617	3055	-45.60	20230627	1647	0.91	20240617	0.04	N	073540	500	57 억	91220	N	N	N	N
59	20240619	150613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1660	-4	5	-0.24	34711849	20867	99.51	1664	1690	1650	2160	1165	1664	1663.48	0.80	265	1679	1671	1659	1651	1639	1665	1645	57	496	500	1090	1	1	11400000	189	9.49	0.33	12	0.18	175.00	5098.00	3055	20230627	-45.66	1647	20240617	0.79	2670	-37.83	20240111	1647	0.79	20240617	3055	-45.66	20230627	1647	0.79	20240617	0.04	N	073540	500	57 억	91220	N	N	N	N
60	20240619	140618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1664	0	3	0.00	33105786	19902	94.91	1664	1690	1650	2160	1165	1664	1663.44	0.80	424	1679	1671	1659	1651	1639	1665	1645	57	496	500	1090	1	1	11400000	190	9.51	0.33	12	0.17	175.00	5098.00	3055	20230627	-45.53	1647	20240617	1.03	2670	-37.68	20240111	1647	1.03	20240617	3055	-45.53	20230627	1647	1.03	20240617	0.04	N	073540	500	57 억	91220	N	N	N	N
61	20240619	130614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1660	-4	5	-0.24	27809057	16713	79.70	1664	1690	1650	2160	1165	1664	1663.92	0.80	301	1679	1671	1659	1651	1639	1665	1645	57	496	500	1090	1	1	11400000	189	9.49	0.33	12	0.15	175.00	5098.00	3055	20230627	-45.66	1647	20240617	0.79	2670	-37.83	20240111	1647	0.79	20240617	3055	-45.66	20230627	1647	0.79	20240617	0.04	N	073540	500	57 억	91220	N	N	N	N
62	20240619	120614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1662	-2	5	-0.12	24764526	14879	70.95	1664	1690	1650	2160	1165	1664	1664.39	0.80	382	1679	1671	1659	1651	1639	1665	1645	57	496	500	1090	1	1	11400000	189	9.50	0.33	12	0.13	175.00	5098.00	3055	20230627	-45.60	1647	20240617	0.91	2670	-37.75	20240111	1647	0.91	20240617	3055	-45.60	20230627	1647	0.91	20240617	0.04	N	073540	500	57 억	91220	N	N	N	N
63	20240619	110615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1666	2	2	0.12	23877897	14347	68.42	1664	1690	1650	2160	1165	1664	1664.31	0.80	345	1679	1671	1659	1651	1639	1665	1645	57	496	500	1090	1	1	11400000	190	9.52	0.33	12	0.13	175.00	5098.00	3055	20230627	-45.47	1647	20240617	1.15	2670	-37.60	20240111	1647	1.15	20240617	3055	-45.47	20230627	1647	1.15	20240617	0.04	N	073540	500	57 억	91220	N	N	N	N
64	20240619	100617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1653	-11	5	-0.66	19908623	11969	57.08	1664	1670	1650	2160	1165	1664	1663.35	0.80	309	1679	1671	1659	1651	1639	1665	1645	57	496	500	1090	1	1	11400000	188	9.45	0.32	12	0.10	175.00	5098.00	3055	20230627	-45.89	1647	20240617	0.36	2670	-38.09	20240111	1647	0.36	20240617	3055	-45.89	20230627	1647	0.36	20240617	0.04	N	073540	500	57 억	91220	N	N	N	N
65	20240619	090623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1658	-6	5	-0.36	1727096	1038	4.95	1664	1664	1658	2160	1165	1664	1663.87	0.80	-174	1679	1671	1659	1651	1639	1665	1645	57	496	500	1090	1	1	11400000	189	9.47	0.33	12	0.01	175.00	5098.00	3055	20230627	-45.73	1647	20240617	0.67	2670	-37.90	20240111	1647	0.67	20240617	3055	-45.73	20230627	1647	0.67	20240617	0.04	N	073540	500	57 억	91220	N	N	N	N
66	20240618	160610	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1664	-3	5	-0.18	34662947	20970	63.64	1667	1667	1647	2165	1167	1667	1652.98	0.80	194	1701	1683	1665	1647	1629	1693	1657	57	498	500	1100	1	1	11400000	190	9.51	0.33	12	0.18	175.00	5098.00	3055	20230627	-45.53	1647	20240618	1.03	2670	-37.68	20240111	1647	1.03	20240618	3055	-45.53	20230627	1647	1.03	20240618	0.04	N	073540	500	57 억	91026	N	N	N	N
67	20240618	150609	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1652	-15	5	-0.90	34172086	20675	62.74	1667	1667	1647	2165	1167	1667	1652.82	0.80	196	1701	1683	1665	1647	1629	1693	1657	57	498	500	1100	1	1	11400000	188	9.44	0.32	12	0.18	175.00	5098.00	3055	20230627	-45.92	1647	20240618	0.30	2670	-38.13	20240111	1647	0.30	20240618	3055	-45.92	20230627	1647	0.30	20240618	0.04	N	073540	500	57 억	91026	N	N	N	N
68	20240618	140611	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1651	-16	5	-0.96	32845480	19872	60.31	1667	1667	1647	2165	1167	1667	1652.85	0.80	196	1701	1683	1665	1647	1629	1693	1657	57	498	500	1100	1	1	11400000	188	9.43	0.32	12	0.17	175.00	5098.00	3055	20230627	-45.96	1647	20240618	0.24	2670	-38.16	20240111	1647	0.24	20240618	3055	-45.96	20230627	1647	0.24	20240618	0.04	N	073540	500	57 억	91026	N	N	N	N
69	20240618	130615	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1651	-16	5	-0.96	31221618	18890	57.33	1667	1667	1647	2165	1167	1667	1652.81	0.80	196	1701	1683	1665	1647	1629	1693	1657	57	498	500	1100	1	1	11400000	188	9.43	0.32	12	0.17	175.00	5098.00	3055	20230627	-45.96	1647	20240618	0.24	2670	-38.16	20240111	1647	0.24	20240618	3055	-45.96	20230627	1647	0.24	20240618	0.04	N	073540	500	57 억	91026	N	N	N	N
70	20240618	120615	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1651	-16	5	-0.96	30328512	18349	55.69	1667	1667	1647	2165	1167	1667	1652.87	0.80	164	1701	1683	1665	1647	1629	1693	1657	57	498	500	1100	1	1	11400000	188	9.43	0.32	12	0.16	175.00	5098.00	3055	20230627	-45.96	1647	20240618	0.24	2670	-38.16	20240111	1647	0.24	20240618	3055	-45.96	20230627	1647	0.24	20240618	0.04	N	073540	500	57 억	91026	N	N	N	N
71	20240618	110612	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1650	-17	5	-1.02	29333426	17746	53.86	1667	1667	1647	2165	1167	1667	1652.96	0.80	164	1701	1683	1665	1647	1629	1693	1657	57	498	500	1100	1	1	11400000	188	9.43	0.32	12	0.16	175.00	5098.00	3055	20230627	-45.99	1647	20240618	0.18	2670	-38.20	20240111	1647	0.18	20240618	3055	-45.99	20230627	1647	0.18	20240618	0.04	N	073540	500	57 억	91026	N	N	N	N
72	20240618	100613	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1649	-18	5	-1.08	17447453	10546	32.01	1667	1667	1647	2165	1167	1667	1654.41	0.80	99	1701	1683	1665	1647	1629	1693	1657	57	498	500	1100	1	1	11400000	188	9.42	0.32	12	0.09	175.00	5098.00	3055	20230627	-46.02	1647	20240618	0.12	2670	-38.24	20240111	1647	0.12	20240618	3055	-46.02	20230627	1647	0.12	20240618	0.04	N	073540	500	57 억	91026	N	N	N	N
73	20240618	090618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1665	-2	5	-0.12	1788033	1073	3.26	1667	1667	1665	2165	1167	1667	1666.39	0.80	0	1701	1683	1665	1647	1629	1693	1657	57	498	500	1100	1	1	11400000	190	9.51	0.33	12	0.01	175.00	5098.00	3055	20230627	-45.50	1647	20240617	1.09	2670	-37.64	20240111	1647	1.09	20240617	3055	-45.50	20230627	1647	1.09	20240617	0.04	N	073540	500	57 억	91026	N	N	N	N
74	20240617	160607	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1667	0	3	0.00	54681915	32951	79.01	1650	1683	1647	2165	1167	1667	1659.49	0.80	131	1751	1709	1688	1646	1625	1698	1635	57	498	500	1100	1	1	11400000	190	9.53	0.33	12	0.29	175.00	5098.00	3055	20230627	-45.43	1647	20240617	1.21	2670	-37.57	20240111	1647	1.21	20240617	3055	-45.43	20230627	1647	1.21	20240617	0.04	N	073540	500	57 억	90895	N	N	N	N
75	20240617	150611	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1669	2	2	0.12	52795425	31819	76.29	1650	1683	1647	2165	1167	1667	1659.24	0.80	308	1751	1709	1688	1646	1625	1698	1635	57	498	500	1100	1	1	11400000	190	9.54	0.33	12	0.28	175.00	5098.00	3055	20230627	-45.37	1647	20240617	1.34	2670	-37.49	20240111	1647	1.34	20240617	3055	-45.37	20230627	1647	1.34	20240617	0.04	N	073540	500	57 억	90895	N	N	N	N
76	20240617	140605	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1664	-3	5	-0.18	50358366	30356	72.78	1650	1683	1647	2165	1167	1667	1658.93	0.80	308	1751	1709	1688	1646	1625	1698	1635	57	498	500	1100	1	1	11400000	190	9.51	0.33	12	0.27	175.00	5098.00	3055	20230627	-45.53	1647	20240617	1.03	2670	-37.68	20240111	1647	1.03	20240617	3055	-45.53	20230627	1647	1.03	20240617	0.04	N	073540	500	57 억	90895	N	N	N	N
77	20240617	130606	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1655	-12	5	-0.72	49264142	29698	71.21	1650	1683	1647	2165	1167	1667	1658.84	0.80	241	1751	1709	1688	1646	1625	1698	1635	57	498	500	1100	1	1	11400000	189	9.46	0.32	12	0.26	175.00	5098.00	3055	20230627	-45.83	1647	20240617	0.49	2670	-38.01	20240111	1647	0.49	20240617	3055	-45.83	20230627	1647	0.49	20240617	0.04	N	073540	500	57 억	90895	N	N	N	N
78	20240617	120606	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1655	-12	5	-0.72	23184560	13940	33.42	1650	1683	1647	2165	1167	1667	1663.17	0.80	166	1751	1709	1688	1646	1625	1698	1635	57	498	500	1100	1	1	11400000	189	9.46	0.32	12	0.12	175.00	5098.00	3055	20230627	-45.83	1647	20240617	0.49	2670	-38.01	20240111	1647	0.49	20240617	3055	-45.83	20230627	1647	0.49	20240617	0.04	N	073540	500	57 억	90895	N	N	N	N
79	20240617	110602	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1669	2	2	0.12	20645094	12411	29.76	1650	1683	1647	2165	1167	1667	1663.45	0.80	218	1751	1709	1688	1646	1625	1698	1635	57	498	500	1100	1	1	11400000	190	9.54	0.33	12	0.11	175.00	5098.00	3055	20230627	-45.37	1647	20240617	1.34	2670	-37.49	20240111	1647	1.34	20240617	3055	-45.37	20230627	1647	1.34	20240617	0.04	N	073540	500	57 억	90895	N	N	N	N
80	20240617	100603	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1653	-14	5	-0.84	19446792	11690	28.03	1650	1683	1647	2165	1167	1667	1663.54	0.80	-197	1751	1709	1688	1646	1625	1698	1635	57	498	500	1100	1	1	11400000	188	9.45	0.32	12	0.10	175.00	5098.00	3055	20230627	-45.89	1647	20240617	0.36	2670	-38.09	20240111	1647	0.36	20240617	3055	-45.89	20230627	1647	0.36	20240617	0.04	N	073540	500	57 억	90895	N	N	N	N
81	20240617	090606	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1683	16	2	0.96	16672279	10030	24.05	1650	1683	1647	2165	1167	1667	1662.24	0.80	-48	1751	1709	1688	1646	1625	1698	1635	57	498	500	1100	1	1	11400000	192	9.62	0.33	12	0.09	175.00	5098.00	3055	20230627	-44.91	1647	20240617	2.19	2670	-36.97	20240111	1647	2.19	20240617	3055	-44.91	20230627	1647	2.19	20240617	0.04	N	073540	500	57 억	90895	N	N	N	N
82	20240614	160515	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1667	-35	5	-2.06	68434308	40365	191.52	1701	1730	1667	2210	1192	1702	1696.11	0.81	-1250	1758	1730	1706	1678	1654	1718	1666	57	508	500	1120	1	1	11400000	190	9.53	0.33	12	0.35	175.00	5098.00	3055	20230627	-45.43	1667	20240614	0.00	2670	-37.57	20240111	1667	0.00	20240614	3055	-45.43	20230627	1667	0.00	20240614	0.04	N	073540	500	57 억	92104	N	N	N	N
83	20240614	150517	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1697	-5	5	-0.29	61215754	36050	171.05	1701	1730	1685	2210	1192	1702	1698.08	0.81	781	1758	1730	1706	1678	1654	1718	1666	57	508	500	1120	1	1	11400000	193	9.70	0.33	12	0.32	175.00	5098.00	3055	20230627	-44.45	1682	20240613	0.89	2670	-36.44	20240111	1682	0.89	20240613	3055	-44.45	20230627	1682	0.89	20240613	0.04	N	073540	500	57 억	92104	N	N	N	N
84	20240614	140516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1703	1	2	0.06	49937378	29389	139.44	1701	1730	1685	2210	1192	1702	1699.19	0.81	-1013	1758	1730	1706	1678	1654	1718	1666	57	508	500	1120	1	1	11400000	194	9.73	0.33	12	0.26	175.00	5098.00	3055	20230627	-44.26	1682	20240613	1.25	2670	-36.22	20240111	1682	1.25	20240613	3055	-44.26	20230627	1682	1.25	20240613	0.04	N	073540	500	57 억	92104	N	N	N	N
85	20240614	130516	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1695	-7	5	-0.41	46779347	27535	130.65	1701	1719	1685	2210	1192	1702	1698.90	0.81	-1237	1758	1730	1706	1678	1654	1718	1666	57	508	500	1120	1	1	11400000	193	9.69	0.33	12	0.24	175.00	5098.00	3055	20230627	-44.52	1682	20240613	0.77	2670	-36.52	20240111	1682	0.77	20240613	3055	-44.52	20230627	1682	0.77	20240613	0.04	N	073540	500	57 억	92104	N	N	N	N
86	20240614	120520	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1702	0	3	0.00	41335469	24324	115.41	1701	1719	1685	2210	1192	1702	1699.37	0.81	-1240	1758	1730	1706	1678	1654	1718	1666	57	508	500	1120	1	1	11400000	194	9.73	0.33	12	0.21	175.00	5098.00	3055	20230627	-44.29	1682	20240613	1.19	2670	-36.25	20240111	1682	1.19	20240613	3055	-44.29	20230627	1682	1.19	20240613	0.04	N	073540	500	57 억	92104	N	N	N	N
87	20240614	110556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1702	0	3	0.00	39980155	23528	111.63	1701	1719	1685	2210	1192	1702	1699.26	0.81	-1240	1758	1730	1706	1678	1654	1718	1666	57	508	500	1120	1	1	11400000	194	9.73	0.33	12	0.21	175.00	5098.00	3055	20230627	-44.29	1682	20240613	1.19	2670	-36.25	20240111	1682	1.19	20240613	3055	-44.29	20230627	1682	1.19	20240613	0.04	N	073540	500	57 억	92104	N	N	N	N
88	20240614	100556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1703	1	2	0.06	38824097	22849	108.41	1701	1719	1685	2210	1192	1702	1699.16	0.81	-1217	1758	1730	1706	1678	1654	1718	1666	57	508	500	1120	1	1	11400000	194	9.73	0.33	12	0.20	175.00	5098.00	3055	20230627	-44.26	1682	20240613	1.25	2670	-36.22	20240111	1682	1.25	20240613	3055	-44.26	20230627	1682	1.25	20240613	0.04	N	073540	500	57 억	92104	N	N	N	N
89	20240614	090557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1704	2	2	0.12	35154096	20696	98.20	1701	1704	1685	2210	1192	1702	1698.59	0.81	-1374	1758	1730	1706	1678	1654	1718	1666	57	508	500	1120	1	1	11400000	194	9.74	0.33	12	0.18	175.00	5098.00	3055	20230627	-44.22	1682	20240613	1.31	2670	-36.18	20240111	1682	1.31	20240613	3055	-44.22	20230627	1682	1.31	20240613	0.04	N	073540	500	57 억	92104	N	N	N	N
90	20240613	160551	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1702	-32	5	-1.85	36067912	21076	96.18	1734	1734	1682	2250	1214	1734	1711.33	0.82	-1368	1744	1738	1729	1723	1714	1742	1727	57	516	500	1140	1	1	11400000	194	9.73	0.33	12	0.18	175.00	5098.00	3055	20230627	-44.29	1682	20240613	1.19	2670	-36.25	20240111	1682	1.19	20240613	3055	-44.29	20230627	1682	1.19	20240613	0.04	N	073540	500	57 억	93472	N	N	N	N
91	20240613	150601	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1708	-26	5	-1.50	34769698	20314	92.70	1734	1734	1682	2250	1214	1734	1711.61	0.82	-916	1744	1738	1729	1723	1714	1742	1727	57	516	500	1140	1	1	11400000	195	9.76	0.34	12	0.18	175.00	5098.00	3055	20230627	-44.09	1682	20240613	1.55	2670	-36.03	20240111	1682	1.55	20240613	3055	-44.09	20230627	1682	1.55	20240613	0.04	N	073540	500	57 억	93472	N	N	N	N
92	20240613	140554	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1715	-19	5	-1.10	30996210	18102	82.61	1734	1734	1682	2250	1214	1734	1712.31	0.82	-621	1744	1738	1729	1723	1714	1742	1727	57	516	500	1140	1	1	11400000	196	9.80	0.34	12	0.16	175.00	5098.00	3055	20230627	-43.86	1682	20240613	1.96	2670	-35.77	20240111	1682	1.96	20240613	3055	-43.86	20230627	1682	1.96	20240613	0.04	N	073540	500	57 억	93472	N	N	N	N
93	20240613	130554	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1712	-22	5	-1.27	17248171	10063	45.92	1734	1734	1682	2250	1214	1734	1714.02	0.82	-367	1744	1738	1729	1723	1714	1742	1727	57	516	500	1140	1	1	11400000	195	9.78	0.34	12	0.09	175.00	5098.00	3055	20230627	-43.96	1682	20240613	1.78	2670	-35.88	20240111	1682	1.78	20240613	3055	-43.96	20230627	1682	1.78	20240613	0.04	N	073540	500	57 억	93472	N	N	N	N
94	20240613	120556	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1704	-30	5	-1.73	16045531	9360	42.71	1734	1734	1682	2250	1214	1734	1714.27	0.82	-185	1744	1738	1729	1723	1714	1742	1727	57	516	500	1140	1	1	11400000	194	9.74	0.33	12	0.08	175.00	5098.00	3055	20230627	-44.22	1682	20240613	1.31	2670	-36.18	20240111	1682	1.31	20240613	3055	-44.22	20230627	1682	1.31	20240613	0.04	N	073540	500	57 억	93472	N	N	N	N
95	20240613	110550	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1723	-11	5	-0.63	6388086	3705	16.91	1734	1734	1720	2250	1214	1734	1724.18	0.82	-587	1744	1738	1729	1723	1714	1742	1727	57	516	500	1140	1	1	11400000	196	9.85	0.34	12	0.03	175.00	5098.00	3055	20230627	-43.60	1720	20240613	0.17	2670	-35.47	20240111	1720	0.17	20240613	3055	-43.60	20230627	1720	0.17	20240613	0.04	N	073540	500	57 억	93472	N	N	N	N
96	20240613	100550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1727	-7	5	-0.40	2269333	1312	5.99	1734	1734	1725	2250	1214	1734	1729.67	0.82	-433	1744	1738	1729	1723	1714	1742	1727	57	516	500	1140	1	1	11400000	197	9.87	0.34	12	0.01	175.00	5098.00	3055	20230627	-43.47	1720	20240612	0.41	2670	-35.32	20240111	1720	0.41	20240612	3055	-43.47	20230627	1720	0.41	20240612	0.04	N	073540	500	57 억	93472	N	N	N	N
97	20240613	090557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1727	-7	5	-0.40	1307770	755	3.45	1734	1734	1727	2250	1214	1734	1732.15	0.82	-242	1744	1738	1729	1723	1714	1742	1727	57	516	500	1140	1	1	11400000	197	9.87	0.34	12	0.01	175.00	5098.00	3055	20230627	-43.47	1720	20240612	0.41	2670	-35.32	20240111	1720	0.41	20240612	3055	-43.47	20230627	1720	0.41	20240612	0.04	N	073540	500	57 억	93472	N	N	N	N
98	20240612	160545	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1734	11	2	0.64	37823730	21913	69.95	1723	1735	1720	2235	1207	1723	1726.09	0.81	783	1773	1748	1735	1710	1697	1741	1703	57	512	500	1130	1	1	11400000	198	9.91	0.34	12	0.19	175.00	5098.00	3055	20230627	-43.24	1720	20240612	0.81	2670	-35.06	20240111	1720	0.81	20240612	3055	-43.24	20230627	1720	0.81	20240612	0.04	N	073540	500	57 억	92689	N	N	N	N
99	20240612	150554	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1725	2	2	0.12	36982287	21426	68.39	1723	1735	1720	2235	1207	1723	1726.05	0.81	894	1773	1748	1735	1710	1697	1741	1703	57	512	500	1130	1	1	11400000	197	9.86	0.34	12	0.19	175.00	5098.00	3055	20230627	-43.54	1720	20240612	0.29	2670	-35.39	20240111	1720	0.29	20240612	3055	-43.54	20230627	1720	0.29	20240612	0.04	N	073540	500	57 억	92689	N	N	N	N
100	20240612	140550	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1730	7	2	0.41	35545180	20593	65.73	1723	1735	1720	2235	1207	1723	1726.08	0.81	903	1773	1748	1735	1710	1697	1741	1703	57	512	500	1130	1	1	11400000	197	9.89	0.34	12	0.18	175.00	5098.00	3055	20230627	-43.37	1720	20240612	0.58	2670	-35.21	20240111	1720	0.58	20240612	3055	-43.37	20230627	1720	0.58	20240612	0.04	N	073540	500	57 억	92689	N	N	N	N
101	20240612	130549	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1731	8	2	0.46	27044428	15665	50.00	1723	1735	1720	2235	1207	1723	1726.42	0.81	1114	1773	1748	1735	1710	1697	1741	1703	57	512	500	1130	1	1	11400000	197	9.89	0.34	12	0.14	175.00	5098.00	3055	20230627	-43.34	1720	20240612	0.64	2670	-35.17	20240111	1720	0.64	20240612	3055	-43.34	20230627	1720	0.64	20240612	0.04	N	073540	500	57 억	92689	N	N	N	N
102	20240612	120547	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1735	12	2	0.70	21348679	12366	39.47	1723	1735	1720	2235	1207	1723	1726.40	0.81	828	1773	1748	1735	1710	1697	1741	1703	57	512	500	1130	1	1	11400000	198	9.91	0.34	12	0.11	175.00	5098.00	3055	20230627	-43.21	1720	20240612	0.87	2670	-35.02	20240111	1720	0.87	20240612	3055	-43.21	20230627	1720	0.87	20240612	0.04	N	073540	500	57 억	92689	N	N	N	N
103	20240612	110548	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1728	5	2	0.29	17054372	9888	31.56	1723	1735	1720	2235	1207	1723	1724.75	0.81	715	1773	1748	1735	1710	1697	1741	1703	57	512	500	1130	1	1	11400000	197	9.87	0.34	12	0.09	175.00	5098.00	3055	20230627	-43.44	1720	20240612	0.47	2670	-35.28	20240111	1720	0.47	20240612	3055	-43.44	20230627	1720	0.47	20240612	0.04	N	073540	500	57 억	92689	N	N	N	N
104	20240612	100549	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1725	2	2	0.12	16084682	9327	29.77	1723	1735	1720	2235	1207	1723	1724.53	0.81	700	1773	1748	1735	1710	1697	1741	1703	57	512	500	1130	1	1	11400000	197	9.86	0.34	12	0.08	175.00	5098.00	3055	20230627	-43.54	1720	20240612	0.29	2670	-35.39	20240111	1720	0.29	20240612	3055	-43.54	20230627	1720	0.29	20240612	0.04	N	073540	500	57 억	92689	N	N	N	N
105	20240612	090550	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1729	6	2	0.35	11538691	6697	21.38	1723	1729	1720	2235	1207	1723	1722.96	0.81	102	1773	1748	1735	1710	1697	1741	1703	57	512	500	1130	1	1	11400000	197	9.88	0.34	12	0.06	175.00	5098.00	3055	20230627	-43.40	1720	20240612	0.52	2670	-35.24	20240111	1720	0.52	20240612	3055	-43.40	20230627	1720	0.52	20240612	0.04	N	073540	500	57 억	92689	N	N	N	N
106	20240610	160543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1760	-26	5	-1.46	38470419	21870	49.42	1785	1785	1737	2320	1251	1786	1759.05	0.86	-2087	1816	1800	1770	1754	1724	1809	1763	57	534	500	1170	1	1	11400000	201	10.06	0.35	12	0.19	175.00	5098.00	3055	20230627	-42.39	1724	20240429	2.09	2670	-34.08	20240111	1724	2.09	20240429	3055	-42.39	20230627	1724	2.09	20240429	0.04	N	073540	500	57 억	97577	N	N	N	N
107	20240610	150550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1752	-34	5	-1.90	36417502	20702	46.78	1785	1785	1737	2320	1251	1786	1759.13	0.86	-1131	1816	1800	1770	1754	1724	1809	1763	57	534	500	1170	1	1	11400000	200	10.01	0.34	12	0.18	175.00	5098.00	3055	20230627	-42.65	1724	20240429	1.62	2670	-34.38	20240111	1724	1.62	20240429	3055	-42.65	20230627	1724	1.62	20240429	0.04	N	073540	500	57 억	97577	N	N	N	N
108	20240610	140545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1750	-36	5	-2.02	30240613	17173	38.81	1785	1785	1737	2320	1251	1786	1760.94	0.86	-1260	1816	1800	1770	1754	1724	1809	1763	57	534	500	1170	1	1	11400000	200	10.00	0.34	12	0.15	175.00	5098.00	3055	20230627	-42.72	1724	20240429	1.51	2670	-34.46	20240111	1724	1.51	20240429	3055	-42.72	20230627	1724	1.51	20240429	0.04	N	073540	500	57 억	97577	N	N	N	N
109	20240610	130543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1741	-45	5	-2.52	18979557	10735	24.26	1785	1785	1737	2320	1251	1786	1768.01	0.86	-418	1816	1800	1770	1754	1724	1809	1763	57	534	500	1170	1	1	11400000	198	9.95	0.34	12	0.09	175.00	5098.00	3055	20230627	-43.01	1724	20240429	0.99	2670	-34.79	20240111	1724	0.99	20240429	3055	-43.01	20230627	1724	0.99	20240429	0.04	N	073540	500	57 억	97577	N	N	N	N
110	20240610	120545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1756	-30	5	-1.68	16648077	9398	21.24	1785	1785	1756	2320	1251	1786	1771.45	0.86	-507	1816	1800	1770	1754	1724	1809	1763	57	534	500	1170	1	1	11400000	200	10.03	0.34	12	0.08	175.00	5098.00	3055	20230627	-42.52	1724	20240429	1.86	2670	-34.23	20240111	1724	1.86	20240429	3055	-42.52	20230627	1724	1.86	20240429	0.04	N	073540	500	57 억	97577	N	N	N	N
111	20240610	110548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1770	-16	5	-0.90	6991700	3937	8.90	1785	1785	1770	2320	1251	1786	1775.90	0.86	-233	1816	1800	1770	1754	1724	1809	1763	57	534	500	1170	1	1	11400000	202	10.11	0.35	12	0.03	175.00	5098.00	3055	20230627	-42.06	1724	20240429	2.67	2670	-33.71	20240111	1724	2.67	20240429	3055	-42.06	20230627	1724	2.67	20240429	0.04	N	073540	500	57 억	97577	N	N	N	N
112	20240610	100543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1774	-12	5	-0.67	3632639	2041	4.61	1785	1785	1772	2320	1251	1786	1779.83	0.86	30	1816	1800	1770	1754	1724	1809	1763	57	534	500	1170	1	1	11400000	202	10.14	0.35	12	0.02	175.00	5098.00	3055	20230627	-41.93	1724	20240429	2.90	2670	-33.56	20240111	1724	2.90	20240429	3055	-41.93	20230627	1724	2.90	20240429	0.04	N	073540	500	57 억	97577	N	N	N	N
113	20240610	090550	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1775	-11	5	-0.62	3109650	1746	3.95	1785	1785	1775	2320	1251	1786	1781.01	0.86	0	1816	1800	1770	1754	1724	1809	1763	57	534	500	1170	1	1	11400000	202	10.14	0.35	12	0.02	175.00	5098.00	3055	20230627	-41.90	1724	20240429	2.96	2670	-33.52	20240111	1724	2.96	20240429	3055	-41.90	20230627	1724	2.96	20240429	0.04	N	073540	500	57 억	97577	N	N	N	N
114	20240607	160602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1786	15	2	0.85	78055604	44244	222.66	1771	1786	1740	2300	1240	1771	1764.21	0.87	-2153	1801	1786	1769	1754	1737	1793	1761	57	529	500	1160	1	1	11400000	204	10.21	0.35	12	0.39	175.00	5098.00	3055	20230627	-41.54	1724	20240429	3.60	2670	-33.11	20240111	1724	3.60	20240429	3055	-41.54	20230627	1724	3.60	20240429	0.04	N	073540	500	57 억	99716	N	N	N	N
115	20240607	150607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1782	11	2	0.62	74446177	42222	212.48	1771	1786	1740	2300	1240	1771	1763.21	0.87	-2085	1801	1786	1769	1754	1737	1793	1761	57	529	500	1160	1	1	11400000	203	10.18	0.35	12	0.37	175.00	5098.00	3055	20230627	-41.67	1724	20240429	3.36	2670	-33.26	20240111	1724	3.36	20240429	3055	-41.67	20230627	1724	3.36	20240429	0.04	N	073540	500	57 억	99716	N	N	N	N
116	20240607	140604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1781	10	2	0.56	74367776	42178	212.26	1771	1786	1740	2300	1240	1771	1763.19	0.87	-2081	1801	1786	1769	1754	1737	1793	1761	57	529	500	1160	1	1	11400000	203	10.18	0.35	12	0.37	175.00	5098.00	3055	20230627	-41.70	1724	20240429	3.31	2670	-33.30	20240111	1724	3.31	20240429	3055	-41.70	20230627	1724	3.31	20240429	0.04	N	073540	500	57 억	99716	N	N	N	N
117	20240607	130559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1782	11	2	0.62	72529915	41143	207.05	1771	1786	1740	2300	1240	1771	1762.87	0.87	-1879	1801	1786	1769	1754	1737	1793	1761	57	529	500	1160	1	1	11400000	203	10.18	0.35	12	0.36	175.00	5098.00	3055	20230627	-41.67	1724	20240429	3.36	2670	-33.26	20240111	1724	3.36	20240429	3055	-41.67	20230627	1724	3.36	20240429	0.04	N	073540	500	57 억	99716	N	N	N	N
118	20240607	120604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1784	13	2	0.73	67944460	38565	194.08	1771	1785	1740	2300	1240	1771	1761.82	0.87	-2578	1801	1786	1769	1754	1737	1793	1761	57	529	500	1160	1	1	11400000	203	10.19	0.35	12	0.34	175.00	5098.00	3055	20230627	-41.60	1724	20240429	3.48	2670	-33.18	20240111	1724	3.48	20240429	3055	-41.60	20230627	1724	3.48	20240429	0.04	N	073540	500	57 억	99716	N	N	N	N
119	20240607	110558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1756	-15	5	-0.85	46858026	26628	134.00	1771	1784	1740	2300	1240	1771	1759.73	0.87	-1744	1801	1786	1769	1754	1737	1793	1761	57	529	500	1160	1	1	11400000	200	10.03	0.34	12	0.23	175.00	5098.00	3055	20230627	-42.52	1724	20240429	1.86	2670	-34.23	20240111	1724	1.86	20240429	3055	-42.52	20230627	1724	1.86	20240429	0.04	N	073540	500	57 억	99716	N	N	N	N
120	20240607	100603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1761	-10	5	-0.56	34788121	19829	99.79	1771	1771	1740	2300	1240	1771	1754.41	0.87	-581	1801	1786	1769	1754	1737	1793	1761	57	529	500	1160	1	1	11400000	201	10.06	0.35	12	0.17	175.00	5098.00	3055	20230627	-42.36	1724	20240429	2.15	2670	-34.04	20240111	1724	2.15	20240429	3055	-42.36	20230627	1724	2.15	20240429	0.04	N	073540	500	57 억	99716	N	N	N	N
121	20240607	090601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1768	-3	5	-0.17	8658802	4896	24.64	1771	1771	1754	2300	1240	1771	1768.55	0.87	-579	1801	1786	1769	1754	1737	1793	1761	57	529	500	1160	1	1	11400000	202	10.10	0.35	12	0.04	175.00	5098.00	3055	20230627	-42.13	1724	20240429	2.55	2670	-33.78	20240111	1724	2.55	20240429	3055	-42.13	20230627	1724	2.55	20240429	0.04	N	073540	500	57 억	99716	N	N	N	N
122	20240605	160601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1771	3	2	0.17	35038139	19841	85.25	1768	1784	1752	2295	1238	1768	1765.95	0.88	-424	1788	1777	1769	1758	1750	1783	1764	57	527	500	1160	1	1	11400000	202	10.12	0.35	12	0.17	175.00	5098.00	3055	20230627	-42.03	1724	20240429	2.73	2670	-33.67	20240111	1724	2.73	20240429	3055	-42.03	20230627	1724	2.73	20240429	0.04	N	073540	500	57 억	100140	N	N	N	N
123	20240605	150557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1778	10	2	0.57	31645909	17932	77.05	1768	1784	1752	2295	1238	1768	1764.77	0.88	-178	1788	1777	1769	1758	1750	1783	1764	57	527	500	1160	1	1	11400000	203	10.16	0.35	12	0.16	175.00	5098.00	3055	20230627	-41.80	1724	20240429	3.13	2670	-33.41	20240111	1724	3.13	20240429	3055	-41.80	20230627	1724	3.13	20240429	0.04	N	073540	500	57 억	100140	N	N	N	N
124	20240605	140559	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1777	9	2	0.51	30831598	17474	75.08	1768	1784	1752	2295	1238	1768	1764.43	0.88	-165	1788	1777	1769	1758	1750	1783	1764	57	527	500	1160	1	1	11400000	203	10.15	0.35	12	0.15	175.00	5098.00	3055	20230627	-41.83	1724	20240429	3.07	2670	-33.45	20240111	1724	3.07	20240429	3055	-41.83	20230627	1724	3.07	20240429	0.04	N	073540	500	57 억	100140	N	N	N	N
125	20240605	130600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1779	11	2	0.62	29913856	16956	72.86	1768	1784	1752	2295	1238	1768	1764.20	0.88	-15	1788	1777	1769	1758	1750	1783	1764	57	527	500	1160	1	1	11400000	203	10.17	0.35	12	0.15	175.00	5098.00	3055	20230627	-41.77	1724	20240429	3.19	2670	-33.37	20240111	1724	3.19	20240429	3055	-41.77	20230627	1724	3.19	20240429	0.04	N	073540	500	57 억	100140	N	N	N	N
126	20240605	120558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1780	12	2	0.68	29759046	16869	72.48	1768	1784	1752	2295	1238	1768	1764.13	0.88	22	1788	1777	1769	1758	1750	1783	1764	57	527	500	1160	1	1	11400000	203	10.17	0.35	12	0.15	175.00	5098.00	3055	20230627	-41.73	1724	20240429	3.25	2670	-33.33	20240111	1724	3.25	20240429	3055	-41.73	20230627	1724	3.25	20240429	0.04	N	073540	500	57 억	100140	N	N	N	N
127	20240605	110600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1767	-1	5	-0.06	21700077	12312	52.90	1768	1768	1752	2295	1238	1768	1762.51	0.88	-444	1788	1777	1769	1758	1750	1783	1764	57	527	500	1160	1	1	11400000	201	10.10	0.35	12	0.11	175.00	5098.00	3055	20230627	-42.16	1724	20240429	2.49	2670	-33.82	20240111	1724	2.49	20240429	3055	-42.16	20230627	1724	2.49	20240429	0.04	N	073540	500	57 억	100140	N	N	N	N
128	20240605	100600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1758	-10	5	-0.57	16016908	9076	39.00	1768	1768	1754	2295	1238	1768	1764.75	0.88	-389	1788	1777	1769	1758	1750	1783	1764	57	527	500	1160	1	1	11400000	200	10.05	0.34	12	0.08	175.00	5098.00	3055	20230627	-42.45	1724	20240429	1.97	2670	-34.16	20240111	1724	1.97	20240429	3055	-42.45	20230627	1724	1.97	20240429	0.04	N	073540	500	57 억	100140	N	N	N	N
129	20240605	090558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1758	-10	5	-0.57	3649014	2064	8.87	1768	1768	1758	2295	1238	1768	1767.93	0.88	-158	1788	1777	1769	1758	1750	1783	1764	57	527	500	1160	1	1	11400000	200	10.05	0.34	12	0.02	175.00	5098.00	3055	20230627	-42.45	1724	20240429	1.97	2670	-34.16	20240111	1724	1.97	20240429	3055	-42.45	20230627	1724	1.97	20240429	0.04	N	073540	500	57 억	100140	N	N	N	N
130	20240604	160554	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1768	-7	5	-0.39	41163155	23273	69.15	1761	1780	1761	2305	1243	1775	1768.71	0.88	-552	1815	1795	1780	1760	1745	1792	1757	57	530	500	1170	1	1	11400000	202	10.10	0.35	12	0.20	175.00	5098.00	3055	20230627	-42.13	1724	20240429	2.55	2670	-33.78	20240111	1724	2.55	20240429	3055	-42.13	20230627	1724	2.55	20240429	0.04	N	073540	500	57 억	100692	N	N	N	N
131	20240604	150553	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1763	-12	5	-0.68	36162563	20436	60.72	1761	1780	1761	2305	1243	1775	1769.55	0.88	-413	1815	1795	1780	1760	1745	1792	1757	57	530	500	1170	1	1	11400000	201	10.07	0.35	12	0.18	175.00	5098.00	3055	20230627	-42.29	1724	20240429	2.26	2670	-33.97	20240111	1724	2.26	20240429	3055	-42.29	20230627	1724	2.26	20240429	0.04	N	073540	500	57 억	100692	N	N	N	N
132	20240604	140556	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1762	-13	5	-0.73	32840436	18555	55.13	1761	1780	1761	2305	1243	1775	1769.90	0.88	336	1815	1795	1780	1760	1745	1792	1757	57	530	500	1170	1	1	11400000	201	10.07	0.35	12	0.16	175.00	5098.00	3055	20230627	-42.32	1724	20240429	2.20	2670	-34.01	20240111	1724	2.20	20240429	3055	-42.32	20230627	1724	2.20	20240429	0.04	N	073540	500	57 억	100692	N	N	N	N
133	20240604	130553	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1768	-7	5	-0.39	31421892	17751	52.75	1761	1780	1761	2305	1243	1775	1770.15	0.88	428	1815	1795	1780	1760	1745	1792	1757	57	530	500	1170	1	1	11400000	202	10.10	0.35	12	0.16	175.00	5098.00	3055	20230627	-42.13	1724	20240429	2.55	2670	-33.78	20240111	1724	2.55	20240429	3055	-42.13	20230627	1724	2.55	20240429	0.04	N	073540	500	57 억	100692	N	N	N	N
134	20240604	120552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1767	-8	5	-0.45	24236138	13680	40.65	1761	1780	1761	2305	1243	1775	1771.65	0.88	466	1815	1795	1780	1760	1745	1792	1757	57	530	500	1170	1	1	11400000	201	10.10	0.35	12	0.12	175.00	5098.00	3055	20230627	-42.16	1724	20240429	2.49	2670	-33.82	20240111	1724	2.49	20240429	3055	-42.16	20230627	1724	2.49	20240429	0.04	N	073540	500	57 억	100692	N	N	N	N
135	20240604	110549	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1769	-6	5	-0.34	23141269	13061	38.81	1761	1780	1761	2305	1243	1775	1771.78	0.88	468	1815	1795	1780	1760	1745	1792	1757	57	530	500	1170	1	1	11400000	202	10.11	0.35	12	0.11	175.00	5098.00	3055	20230627	-42.09	1724	20240429	2.61	2670	-33.75	20240111	1724	2.61	20240429	3055	-42.09	20230627	1724	2.61	20240429	0.04	N	073540	500	57 억	100692	N	N	N	N
136	20240604	100552	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1769	-6	5	-0.34	19489366	11003	32.69	1761	1775	1761	2305	1243	1775	1771.28	0.88	586	1815	1795	1780	1760	1745	1792	1757	57	530	500	1170	1	1	11400000	202	10.11	0.35	12	0.10	175.00	5098.00	3055	20230627	-42.09	1724	20240429	2.61	2670	-33.75	20240111	1724	2.61	20240429	3055	-42.09	20230627	1724	2.61	20240429	0.04	N	073540	500	57 억	100692	N	N	N	N
137	20240604	090553	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1775	0	3	0.00	16871464	9520	28.29	1761	1775	1761	2305	1243	1775	1772.21	0.88	608	1815	1795	1780	1760	1745	1792	1757	57	530	500	1170	1	1	11400000	202	10.14	0.35	12	0.08	175.00	5098.00	3055	20230627	-41.90	1724	20240429	2.96	2670	-33.52	20240111	1724	2.96	20240429	3055	-41.90	20230627	1724	2.96	20240429	0.04	N	073540	500	57 억	100692	N	N	N	N
138	20240603	160546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1775	0	3	0.00	58668133	33014	168.04	1775	1800	1765	2305	1243	1775	1777.07	0.88	860	1791	1782	1777	1768	1763	1780	1766	57	530	500	1170	1	1	11400000	202	10.14	0.35	12	0.29	175.00	5098.00	3055	20230627	-41.90	1724	20240429	2.96	2670	-33.52	20240111	1724	2.96	20240429	3055	-41.90	20230627	1724	2.96	20240429	0.04	N	073540	500	57 억	99832	N	N	N	N
139	20240603	150548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1782	7	2	0.39	53961844	30363	154.54	1775	1800	1765	2305	1243	1775	1777.22	0.88	879	1791	1782	1777	1768	1763	1780	1766	57	530	500	1170	1	1	11400000	203	10.18	0.35	12	0.27	175.00	5098.00	3055	20230627	-41.67	1724	20240429	3.36	2670	-33.26	20240111	1724	3.36	20240429	3055	-41.67	20230627	1724	3.36	20240429	0.04	N	073540	500	57 억	99832	N	N	N	N
140	20240603	140545	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1778	3	2	0.17	53895855	30326	154.35	1775	1800	1765	2305	1243	1775	1777.22	0.88	909	1791	1782	1777	1768	1763	1780	1766	57	530	500	1170	1	1	11400000	203	10.16	0.35	12	0.27	175.00	5098.00	3055	20230627	-41.80	1724	20240429	3.13	2670	-33.41	20240111	1724	3.13	20240429	3055	-41.80	20230627	1724	3.13	20240429	0.04	N	073540	500	57 억	99832	N	N	N	N
141	20240603	130546	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1776	1	2	0.06	53858549	30305	154.25	1775	1800	1765	2305	1243	1775	1777.22	0.88	910	1791	1782	1777	1768	1763	1780	1766	57	530	500	1170	1	1	11400000	202	10.15	0.35	12	0.27	175.00	5098.00	3055	20230627	-41.87	1724	20240429	3.02	2670	-33.48	20240111	1724	3.02	20240429	3055	-41.87	20230627	1724	3.02	20240429	0.04	N	073540	500	57 억	99832	N	N	N	N
142	20240603	120547	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1779	4	2	0.23	44933669	25279	128.67	1775	1800	1765	2305	1243	1775	1777.51	0.88	843	1791	1782	1777	1768	1763	1780	1766	57	530	500	1170	1	1	11400000	203	10.17	0.35	12	0.22	175.00	5098.00	3055	20230627	-41.77	1724	20240429	3.19	2670	-33.37	20240111	1724	3.19	20240429	3055	-41.77	20230627	1724	3.19	20240429	0.04	N	073540	500	57 억	99832	N	N	N	N
143	20240603	110542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1777	2	2	0.11	43684617	24577	125.09	1775	1800	1765	2305	1243	1775	1777.46	0.88	833	1791	1782	1777	1768	1763	1780	1766	57	530	500	1170	1	1	11400000	203	10.15	0.35	12	0.22	175.00	5098.00	3055	20230627	-41.83	1724	20240429	3.07	2670	-33.45	20240111	1724	3.07	20240429	3055	-41.83	20230627	1724	3.07	20240429	0.04	N	073540	500	57 억	99832	N	N	N	N
144	20240603	100541	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1790	15	2	0.85	31162833	17555	89.35	1775	1792	1765	2305	1243	1775	1775.15	0.88	-1065	1791	1782	1777	1768	1763	1780	1766	57	530	500	1170	1	1	11400000	204	10.23	0.35	12	0.15	175.00	5098.00	3055	20230627	-41.41	1724	20240429	3.83	2670	-32.96	20240111	1724	3.83	20240429	3055	-41.41	20230627	1724	3.83	20240429	0.04	N	073540	500	57 억	99832	N	N	N	N
145	20240603	090540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1770	-5	5	-0.28	13157530	7413	37.73	1775	1775	1770	2305	1243	1775	1774.93	0.88	-845	1791	1782	1777	1768	1763	1780	1766	57	530	500	1170	1	1	11400000	202	10.11	0.35	12	0.07	175.00	5098.00	3055	20230627	-42.06	1724	20240429	2.67	2670	-33.71	20240111	1724	2.67	20240429	3055	-42.06	20230627	1724	2.67	20240429	0.04	N	073540	500	57 억	99832	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History