KissMeData/115160/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160828	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2070	50	2	2.48	179775725	87633	89.98	2025	2085	2015	2625	1415	2020	2051.46	4.73	38331	2120	2070	2045	1995	1970	2057	1982	220	605	500	1490	5	1	43970124	910	-1.48	0.40	12	0.20	-1398.00	5138.00	4230	20230622	-51.06	2015	20240628	2.73	3535	-41.44	20240201	2015	2.73	20240628	4060	-49.01	20230911	2015	2.73	20240628	1.66	N	115160	500	219 억	2079526	N	N	0	N	N
3	20240628	150841	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2070	50	2	2.48	170947875	83361	85.59	2025	2085	2015	2625	1415	2020	2050.69	4.73	35769	2120	2070	2045	1995	1970	2057	1982	220	605	500	1490	5	1	43970124	910	-1.48	0.40	12	0.19	-1398.00	5138.00	4230	20230622	-51.06	2015	20240628	2.73	3535	-41.44	20240201	2015	2.73	20240628	4060	-49.01	20230911	2015	2.73	20240628	1.66	N	115160	500	219 억	2079526	N	N	0	N	N
4	20240628	140839	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2080	60	2	2.97	162651800	79339	81.46	2025	2085	2015	2625	1415	2020	2050.09	4.73	34635	2120	2070	2045	1995	1970	2057	1982	220	605	500	1490	5	1	43970124	915	-1.49	0.40	12	0.18	-1398.00	5138.00	4230	20230622	-50.83	2015	20240628	3.23	3535	-41.16	20240201	2015	3.23	20240628	4060	-48.77	20230911	2015	3.23	20240628	1.66	N	115160	500	219 억	2079526	N	N	0	N	N
5	20240628	130838	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2070	50	2	2.48	135259745	66112	67.88	2025	2080	2015	2625	1415	2020	2045.92	4.73	32985	2120	2070	2045	1995	1970	2057	1982	220	605	500	1490	5	1	43970124	910	-1.48	0.40	12	0.15	-1398.00	5138.00	4230	20230622	-51.06	2015	20240628	2.73	3535	-41.44	20240201	2015	2.73	20240628	4060	-49.01	20230911	2015	2.73	20240628	1.66	N	115160	500	219 억	2079526	N	N	0	N	N
6	20240628	120838	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2055	35	2	1.73	74490680	36610	37.59	2025	2065	2015	2625	1415	2020	2034.71	4.73	13155	2120	2070	2045	1995	1970	2057	1982	220	605	500	1490	5	1	43970124	904	-1.47	0.40	12	0.08	-1398.00	5138.00	4230	20230622	-51.42	2015	20240628	1.99	3535	-41.87	20240201	2015	1.99	20240628	4060	-49.38	20230911	2015	1.99	20240628	1.66	N	115160	500	219 억	2079526	N	N	0	N	N
7	20240628	110824	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2045	25	2	1.24	55965530	27564	28.30	2025	2055	2015	2625	1415	2020	2030.38	4.73	9383	2120	2070	2045	1995	1970	2057	1982	220	605	500	1490	5	1	43970124	899	-1.46	0.40	12	0.06	-1398.00	5138.00	4230	20230622	-51.65	2015	20240628	1.49	3535	-42.15	20240201	2015	1.49	20240628	4060	-49.63	20230911	2015	1.49	20240628	1.66	N	115160	500	219 억	2079526	N	N	0	N	N
8	20240628	100820	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2045	25	2	1.24	41741075	20608	21.16	2025	2045	2015	2625	1415	2020	2025.48	4.73	6608	2120	2070	2045	1995	1970	2057	1982	220	605	500	1490	5	1	43970124	899	-1.46	0.40	12	0.05	-1398.00	5138.00	4230	20230622	-51.65	2015	20240628	1.49	3535	-42.15	20240201	2015	1.49	20240628	4060	-49.63	20230911	2015	1.49	20240628	1.66	N	115160	500	219 억	2079526	N	N	0	N	N
9	20240628	090822	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2035	15	2	0.74	3990490	1967	2.02	2025	2040	2020	2625	1415	2020	2028.72	4.73	-216	2120	2070	2045	1995	1970	2057	1982	220	605	500	1490	5	1	43970124	895	-1.46	0.40	12	0.00	-1398.00	5138.00	4230	20230622	-51.89	2020	20240628	0.74	3535	-42.43	20240201	2020	0.74	20240628	4060	-49.88	20230911	2020	0.74	20240628	1.66	N	115160	500	219 억	2079526	N	N	0	N	N
10	20240627	160816	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2020	-60	5	-2.88	197979230	97176	105.83	2095	2095	2020	2700	1460	2080	2037.38	4.76	-13875	2160	2120	2085	2045	2010	2140	2065	220	620	500	1530	5	1	43970124	888	-1.44	0.39	12	0.22	-1398.00	5138.00	4315	20230621	-53.19	2020	20240627	0.00	3535	-42.86	20240201	2020	0.00	20240627	4060	-50.25	20230911	2020	0.00	20240627	1.65	N	115160	500	219 억	2093426	N	N	0	N	N
11	20240627	150823	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2045	-35	5	-1.68	167929155	82347	89.68	2095	2095	2020	2700	1460	2080	2039.29	4.76	-12670	2160	2120	2085	2045	2010	2140	2065	220	620	500	1530	5	1	43970124	899	-1.46	0.40	12	0.19	-1398.00	5138.00	4315	20230621	-52.61	2020	20240627	1.24	3535	-42.15	20240201	2020	1.24	20240627	4060	-49.63	20230911	2020	1.24	20240627	1.65	N	115160	500	219 억	2093426	N	N	0	N	N
12	20240627	140819	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2025	-55	5	-2.64	149382530	73218	79.74	2095	2095	2020	2700	1460	2080	2040.24	4.76	-10745	2160	2120	2085	2045	2010	2140	2065	220	620	500	1530	5	1	43970124	890	-1.45	0.39	12	0.17	-1398.00	5138.00	4315	20230621	-53.07	2020	20240627	0.25	3535	-42.72	20240201	2020	0.25	20240627	4060	-50.12	20230911	2020	0.25	20240627	1.65	N	115160	500	219 억	2093426	N	N	0	N	N
13	20240627	130819	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2035	-45	5	-2.16	125233495	61296	66.76	2095	2095	2025	2700	1460	2080	2043.09	4.76	-7951	2160	2120	2085	2045	2010	2140	2065	220	620	500	1530	5	1	43970124	895	-1.46	0.40	12	0.14	-1398.00	5138.00	4315	20230621	-52.84	2025	20240627	0.49	3535	-42.43	20240201	2025	0.49	20240627	4060	-49.88	20230911	2025	0.49	20240627	1.65	N	115160	500	219 억	2093426	N	N	0	N	N
14	20240627	120822	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2025	-55	5	-2.64	107073935	52342	57.01	2095	2095	2025	2700	1460	2080	2045.66	4.76	-9575	2160	2120	2085	2045	2010	2140	2065	220	620	500	1530	5	1	43970124	890	-1.45	0.39	12	0.12	-1398.00	5138.00	4315	20230621	-53.07	2025	20240627	0.00	3535	-42.72	20240201	2025	0.00	20240627	4060	-50.12	20230911	2025	0.00	20240627	1.65	N	115160	500	219 억	2093426	N	N	0	N	N
15	20240627	110821	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2050	-30	5	-1.44	49221580	23869	26.00	2095	2095	2045	2700	1460	2080	2062.16	4.76	-10771	2160	2120	2085	2045	2010	2140	2065	220	620	500	1530	5	1	43970124	901	-1.47	0.40	12	0.05	-1398.00	5138.00	4315	20230621	-52.49	2030	20240625	0.99	3535	-42.01	20240201	2030	0.99	20240625	4060	-49.51	20230911	2030	0.99	20240625	1.65	N	115160	500	219 억	2093426	N	N	0	N	N
16	20240627	100821	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2055	-25	5	-1.20	36608085	17718	19.30	2095	2095	2045	2700	1460	2080	2066.15	4.76	-7746	2160	2120	2085	2045	2010	2140	2065	220	620	500	1530	5	1	43970124	904	-1.47	0.40	12	0.04	-1398.00	5138.00	4315	20230621	-52.38	2030	20240625	1.23	3535	-41.87	20240201	2030	1.23	20240625	4060	-49.38	20230911	2030	1.23	20240625	1.65	N	115160	500	219 억	2093426	N	N	0	N	N
17	20240627	090820	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2080	0	3	0.00	18567980	8922	9.72	2095	2095	2070	2700	1460	2080	2081.15	4.76	-7791	2160	2120	2085	2045	2010	2140	2065	220	620	500	1530	5	1	43970124	915	-1.49	0.40	12	0.02	-1398.00	5138.00	4315	20230621	-51.80	2030	20240625	2.46	3535	-41.16	20240201	2030	2.46	20240625	4060	-48.77	20230911	2030	2.46	20240625	1.65	N	115160	500	219 억	2093426	N	N	0	N	N
18	20240626	160818	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2080	25	2	1.22	190872400	91817	225.92	2050	2125	2050	2670	1440	2055	2078.84	4.79	-11193	2078	2066	2048	2036	2018	2072	2042	220	615	500	1520	5	1	43970124	915	-1.49	0.40	12	0.21	-1398.00	5138.00	4315	20230621	-51.80	2030	20240625	2.46	3535	-41.16	20240201	2030	2.46	20240625	4060	-48.77	20230911	2030	2.46	20240625	1.67	N	115160	500	219 억	2104619	N	N	133	N	N
19	20240626	150820	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2070	15	2	0.73	180438720	86781	213.53	2050	2125	2050	2670	1440	2055	2079.24	4.79	-10472	2078	2066	2048	2036	2018	2072	2042	220	615	500	1520	5	1	43970124	910	-1.48	0.40	12	0.20	-1398.00	5138.00	4315	20230621	-52.03	2030	20240625	1.97	3535	-41.44	20240201	2030	1.97	20240625	4060	-49.01	20230911	2030	1.97	20240625	1.67	N	115160	500	219 억	2104619	N	N	133	N	N
20	20240626	140818	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2055	0	3	0.00	134940750	64675	159.14	2050	2125	2050	2670	1440	2055	2086.44	4.79	-24354	2078	2066	2048	2036	2018	2072	2042	220	615	500	1520	5	1	43970124	904	-1.47	0.40	12	0.15	-1398.00	5138.00	4315	20230621	-52.38	2030	20240625	1.23	3535	-41.87	20240201	2030	1.23	20240625	4060	-49.38	20230911	2030	1.23	20240625	1.67	N	115160	500	219 억	2104619	N	N	133	N	N
21	20240626	130820	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2090	35	2	1.70	107290240	51333	126.31	2050	2125	2050	2670	1440	2055	2090.08	4.79	-16626	2078	2066	2048	2036	2018	2072	2042	220	615	500	1520	5	1	43970124	919	-1.49	0.41	12	0.12	-1398.00	5138.00	4315	20230621	-51.56	2030	20240625	2.96	3535	-40.88	20240201	2030	2.96	20240625	4060	-48.52	20230911	2030	2.96	20240625	1.67	N	115160	500	219 억	2104619	N	N	133	N	N
22	20240626	120819	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2085	30	2	1.46	101661955	48629	119.66	2050	2125	2050	2670	1440	2055	2090.56	4.79	-16233	2078	2066	2048	2036	2018	2072	2042	220	615	500	1520	5	1	43970124	917	-1.49	0.41	12	0.11	-1398.00	5138.00	4315	20230621	-51.68	2030	20240625	2.71	3535	-41.02	20240201	2030	2.71	20240625	4060	-48.65	20230911	2030	2.71	20240625	1.67	N	115160	500	219 억	2104619	N	N	133	N	N
23	20240626	110819	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2085	30	2	1.46	89029140	42573	104.75	2050	2125	2050	2670	1440	2055	2091.21	4.79	-12104	2078	2066	2048	2036	2018	2072	2042	220	615	500	1520	5	1	43970124	917	-1.49	0.41	12	0.10	-1398.00	5138.00	4315	20230621	-51.68	2030	20240625	2.71	3535	-41.02	20240201	2030	2.71	20240625	4060	-48.65	20230911	2030	2.71	20240625	1.67	N	115160	500	219 억	2104619	N	N	133	N	N
24	20240626	100818	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2085	30	2	1.46	70413900	33639	82.77	2050	2125	2050	2670	1440	2055	2093.22	4.79	-7856	2078	2066	2048	2036	2018	2072	2042	220	615	500	1520	5	1	43970124	917	-1.49	0.41	12	0.08	-1398.00	5138.00	4315	20230621	-51.68	2030	20240625	2.71	3535	-41.02	20240201	2030	2.71	20240625	4060	-48.65	20230911	2030	2.71	20240625	1.67	N	115160	500	219 억	2104619	N	N	133	N	N
25	20240626	090820	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2060	5	2	0.24	5108065	2489	6.12	2050	2060	2050	2670	1440	2055	2052.26	4.79	1928	2078	2066	2048	2036	2018	2072	2042	220	615	500	1520	5	1	43970124	906	-1.47	0.40	12	0.01	-1398.00	5138.00	4315	20230621	-52.26	2030	20240625	1.48	3535	-41.73	20240201	2030	1.48	20240625	4060	-49.26	20230911	2030	1.48	20240625	1.67	N	115160	500	219 억	2104619	N	N	133	N	N
26	20240625	160817	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2055	0	3	0.00	79546215	38966	39.58	2030	2060	2030	2670	1440	2055	2041.39	4.78	1708	2175	2115	2075	2015	1975	2095	1995	220	615	500	1520	5	1	43970124	904	-1.47	0.40	12	0.09	-1398.00	5138.00	4315	20230621	-52.38	2030	20240625	1.23	3535	-41.87	20240201	2030	1.23	20240625	4060	-49.38	20230911	2030	1.23	20240625	1.66	N	115160	500	219 억	2102901	N	N	133	N	N
27	20240625	150814	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2050	-5	5	-0.24	73741630	36141	36.71	2030	2060	2030	2670	1440	2055	2040.39	4.78	2481	2175	2115	2075	2015	1975	2095	1995	220	615	500	1520	5	1	43970124	901	-1.47	0.40	12	0.08	-1398.00	5138.00	4315	20230621	-52.49	2030	20240625	0.99	3535	-42.01	20240201	2030	0.99	20240625	4060	-49.51	20230911	2030	0.99	20240625	1.66	N	115160	500	219 억	2102901	N	N	0	N	N
28	20240625	140818	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2050	-5	5	-0.24	73163745	35859	36.42	2030	2060	2030	2670	1440	2055	2040.32	4.78	2546	2175	2115	2075	2015	1975	2095	1995	220	615	500	1520	5	1	43970124	901	-1.47	0.40	12	0.08	-1398.00	5138.00	4315	20230621	-52.49	2030	20240625	0.99	3535	-42.01	20240201	2030	0.99	20240625	4060	-49.51	20230911	2030	0.99	20240625	1.66	N	115160	500	219 억	2102901	N	N	0	N	N
29	20240625	130818	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2050	-5	5	-0.24	64831485	31781	32.28	2030	2060	2030	2670	1440	2055	2039.94	4.78	2953	2175	2115	2075	2015	1975	2095	1995	220	615	500	1520	5	1	43970124	901	-1.47	0.40	12	0.07	-1398.00	5138.00	4315	20230621	-52.49	2030	20240625	0.99	3535	-42.01	20240201	2030	0.99	20240625	4060	-49.51	20230911	2030	0.99	20240625	1.66	N	115160	500	219 억	2102901	N	N	0	N	N
30	20240625	120821	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2045	-10	5	-0.49	46548205	22824	23.18	2030	2060	2030	2670	1440	2055	2039.44	4.78	2572	2175	2115	2075	2015	1975	2095	1995	220	615	500	1520	5	1	43970124	899	-1.46	0.40	12	0.05	-1398.00	5138.00	4315	20230621	-52.61	2030	20240625	0.74	3535	-42.15	20240201	2030	0.74	20240625	4060	-49.63	20230911	2030	0.74	20240625	1.66	N	115160	500	219 억	2102901	N	N	0	N	N
31	20240625	110820	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2045	-10	5	-0.49	45404750	22265	22.62	2030	2060	2030	2670	1440	2055	2039.29	4.78	2663	2175	2115	2075	2015	1975	2095	1995	220	615	500	1520	5	1	43970124	899	-1.46	0.40	12	0.05	-1398.00	5138.00	4315	20230621	-52.61	2030	20240625	0.74	3535	-42.15	20240201	2030	0.74	20240625	4060	-49.63	20230911	2030	0.74	20240625	1.66	N	115160	500	219 억	2102901	N	N	0	N	N
32	20240625	100817	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2045	-10	5	-0.49	34990890	17171	17.44	2030	2060	2030	2670	1440	2055	2037.79	4.78	3701	2175	2115	2075	2015	1975	2095	1995	220	615	500	1520	5	1	43970124	899	-1.46	0.40	12	0.04	-1398.00	5138.00	4315	20230621	-52.61	2030	20240625	0.74	3535	-42.15	20240201	2030	0.74	20240625	4060	-49.63	20230911	2030	0.74	20240625	1.66	N	115160	500	219 억	2102901	N	N	0	N	N
33	20240625	090818	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2060	5	2	0.24	13605830	6689	6.79	2030	2060	2030	2670	1440	2055	2034.06	4.78	2869	2175	2115	2075	2015	1975	2095	1995	220	615	500	1520	5	1	43970124	906	-1.47	0.40	12	0.02	-1398.00	5138.00	4315	20230621	-52.26	2030	20240625	1.48	3535	-41.73	20240201	2030	1.48	20240625	4060	-49.26	20230911	2030	1.48	20240625	1.66	N	115160	500	219 억	2102901	N	N	0	N	N
34	20240624	160814	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2055	-45	5	-2.14	192063625	93389	68.74	2090	2135	2035	2730	1470	2100	2056.60	4.77	4437	2203	2151	2123	2071	2043	2137	2057	220	630	500	1550	5	1	43970124	904	-1.47	0.40	12	0.21	-1398.00	5138.00	4315	20230621	-52.38	2035	20240624	0.98	3535	-41.87	20240201	2035	0.98	20240624	4060	-49.38	20230911	2035	0.98	20240624	1.69	N	115160	500	219 억	2097839	N	N	0	N	N
35	20240624	150815	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2055	-45	5	-2.14	183788390	89349	65.77	2090	2135	2035	2730	1470	2100	2056.97	4.77	2319	2203	2151	2123	2071	2043	2137	2057	220	630	500	1550	5	1	43970124	904	-1.47	0.40	12	0.20	-1398.00	5138.00	4315	20230621	-52.38	2035	20240624	0.98	3535	-41.87	20240201	2035	0.98	20240624	4060	-49.38	20230911	2035	0.98	20240624	1.69	N	115160	500	219 억	2097839	N	N	0	N	N
36	20240624	140816	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2060	-40	5	-1.90	155293095	75386	55.49	2090	2135	2035	2730	1470	2100	2059.97	4.77	-968	2203	2151	2123	2071	2043	2137	2057	220	630	500	1550	5	1	43970124	906	-1.47	0.40	12	0.17	-1398.00	5138.00	4315	20230621	-52.26	2035	20240624	1.23	3535	-41.73	20240201	2035	1.23	20240624	4060	-49.26	20230911	2035	1.23	20240624	1.69	N	115160	500	219 억	2097839	N	N	0	N	N
37	20240624	130813	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2045	-55	5	-2.62	125134750	60632	44.63	2090	2135	2040	2730	1470	2100	2063.84	4.77	-3597	2203	2151	2123	2071	2043	2137	2057	220	630	500	1550	5	1	43970124	899	-1.46	0.40	12	0.14	-1398.00	5138.00	4315	20230621	-52.61	2040	20240624	0.25	3535	-42.15	20240201	2040	0.25	20240624	4060	-49.63	20230911	2040	0.25	20240624	1.69	N	115160	500	219 억	2097839	N	N	0	N	N
38	20240624	120815	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2060	-40	5	-1.90	112020990	54220	39.91	2090	2135	2040	2730	1470	2100	2066.05	4.77	-3656	2203	2151	2123	2071	2043	2137	2057	220	630	500	1550	5	1	43970124	906	-1.47	0.40	12	0.12	-1398.00	5138.00	4315	20230621	-52.26	2040	20240624	0.98	3535	-41.73	20240201	2040	0.98	20240624	4060	-49.26	20230911	2040	0.98	20240624	1.69	N	115160	500	219 억	2097839	N	N	0	N	N
39	20240624	110817	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2060	-40	5	-1.90	91849755	44385	32.67	2090	2135	2050	2730	1470	2100	2069.39	4.77	-3678	2203	2151	2123	2071	2043	2137	2057	220	630	500	1550	5	1	43970124	906	-1.47	0.40	12	0.10	-1398.00	5138.00	4315	20230621	-52.26	2050	20240624	0.49	3535	-41.73	20240201	2050	0.49	20240624	4060	-49.26	20230911	2050	0.49	20240624	1.69	N	115160	500	219 억	2097839	N	N	0	N	N
40	20240624	100814	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2070	-30	5	-1.43	52728995	25341	18.65	2090	2135	2050	2730	1470	2100	2080.78	4.77	-1445	2203	2151	2123	2071	2043	2137	2057	220	630	500	1550	5	1	43970124	910	-1.48	0.40	12	0.06	-1398.00	5138.00	4315	20230621	-52.03	2050	20240624	0.98	3535	-41.44	20240201	2050	0.98	20240624	4060	-49.01	20230911	2050	0.98	20240624	1.69	N	115160	500	219 억	2097839	N	N	0	N	N
41	20240624	090815	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2100	0	3	0.00	5936940	2841	2.09	2090	2100	2085	2730	1470	2100	2089.74	4.77	-221	2203	2151	2123	2071	2043	2137	2057	220	630	500	1550	5	1	43970124	923	-1.50	0.41	12	0.01	-1398.00	5138.00	4315	20230621	-51.33	2085	20240624	0.72	3535	-40.59	20240201	2085	0.72	20240624	4060	-48.28	20230911	2085	0.72	20240624	1.69	N	115160	500	219 억	2097839	N	N	0	N	N
42	20240621	160749	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2100	-45	5	-2.10	281589885	133422	86.27	2170	2175	2095	2785	1505	2145	2110.54	4.89	-52473	2248	2196	2158	2106	2068	2177	2087	220	640	500	1580	5	1	43970124	923	-1.50	0.41	12	0.30	-1398.00	5138.00	4315	20230621	-51.33	2095	20240621	0.24	3535	-40.59	20240201	2095	0.24	20240621	4315	-51.33	20230621	2095	0.24	20240621	1.64	N	115160	500	219 억	2149640	N	N	0	N	N
43	20240621	150748	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2110	-35	5	-1.63	265687900	125855	81.38	2170	2175	2095	2785	1505	2145	2111.06	4.89	-47694	2248	2196	2158	2106	2068	2177	2087	220	640	500	1580	5	1	43970124	928	-1.51	0.41	12	0.29	-1398.00	5138.00	4315	20230621	-51.10	2095	20240621	0.72	3535	-40.31	20240201	2095	0.72	20240621	4315	-51.10	20230621	2095	0.72	20240621	1.64	N	115160	500	219 억	2149640	N	N	0	N	N
44	20240621	140747	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2105	-40	5	-1.86	239290620	113291	73.26	2170	2175	2100	2785	1505	2145	2112.18	4.89	-44878	2248	2196	2158	2106	2068	2177	2087	220	640	500	1580	5	1	43970124	926	-1.51	0.41	12	0.26	-1398.00	5138.00	4315	20230621	-51.22	2100	20240621	0.24	3535	-40.45	20240201	2100	0.24	20240621	4315	-51.22	20230621	2100	0.24	20240621	1.64	N	115160	500	219 억	2149640	N	N	0	N	N
45	20240621	130749	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2115	-30	5	-1.40	190656970	90195	58.32	2170	2175	2100	2785	1505	2145	2113.83	4.89	-28949	2248	2196	2158	2106	2068	2177	2087	220	640	500	1580	5	1	43970124	930	-1.51	0.41	12	0.21	-1398.00	5138.00	4315	20230621	-50.98	2100	20240621	0.71	3535	-40.17	20240201	2100	0.71	20240621	4315	-50.98	20230621	2100	0.71	20240621	1.64	N	115160	500	219 억	2149640	N	N	0	N	N
46	20240621	120752	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2115	-30	5	-1.40	179711435	85009	54.97	2170	2175	2100	2785	1505	2145	2114.03	4.89	-25788	2248	2196	2158	2106	2068	2177	2087	220	640	500	1580	5	1	43970124	930	-1.51	0.41	12	0.19	-1398.00	5138.00	4315	20230621	-50.98	2100	20240621	0.71	3535	-40.17	20240201	2100	0.71	20240621	4315	-50.98	20230621	2100	0.71	20240621	1.64	N	115160	500	219 억	2149640	N	N	0	N	N
47	20240621	110749	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2115	-30	5	-1.40	173184445	81916	52.97	2170	2175	2100	2785	1505	2145	2114.17	4.89	-25074	2248	2196	2158	2106	2068	2177	2087	220	640	500	1580	5	1	43970124	930	-1.51	0.41	12	0.19	-1398.00	5138.00	4315	20230621	-50.98	2100	20240621	0.71	3535	-40.17	20240201	2100	0.71	20240621	4315	-50.98	20230621	2100	0.71	20240621	1.64	N	115160	500	219 억	2149640	N	N	0	N	N
48	20240621	100746	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2115	-30	5	-1.40	149242830	70584	45.64	2170	2175	2100	2785	1505	2145	2114.40	4.89	-21208	2248	2196	2158	2106	2068	2177	2087	220	640	500	1580	5	1	43970124	930	-1.51	0.41	12	0.16	-1398.00	5138.00	4315	20230621	-50.98	2100	20240621	0.71	3535	-40.17	20240201	2100	0.71	20240621	4315	-50.98	20230621	2100	0.71	20240621	1.64	N	115160	500	219 억	2149640	N	N	0	N	N
49	20240621	090751	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	0	3	0.00	8296760	3872	2.50	2170	2175	2120	2785	1505	2145	2142.76	4.89	-941	2248	2196	2158	2106	2068	2177	2087	220	640	500	1580	5	1	43970124	943	-1.53	0.42	12	0.01	-1398.00	5138.00	4315	20230621	-50.29	2115	20240417	1.42	3535	-39.32	20240201	2115	1.42	20240417	4315	-50.29	20230621	2115	1.42	20240417	1.64	N	115160	500	219 억	2149640	N	N	0	N	N
50	20240620	160745	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	-25	5	-1.15	331012040	154600	198.88	2210	2210	2120	2820	1520	2170	2141.09	4.78	47850	2220	2195	2170	2145	2120	2207	2157	220	650	500	1600	5	1	43970124	943	-1.53	0.42	12	0.35	-1398.00	5138.00	4315	20230621	-50.29	2115	20240417	1.42	3535	-39.32	20240201	2115	1.42	20240417	4315	-50.29	20230621	2115	1.42	20240417	1.62	N	115160	500	219 억	2100468	N	N	1	N	N
51	20240620	150746	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2150	-20	5	-0.92	324526015	151580	194.99	2210	2210	2120	2820	1520	2170	2140.96	4.78	49469	2220	2195	2170	2145	2120	2207	2157	220	650	500	1600	5	1	43970124	945	-1.54	0.42	12	0.34	-1398.00	5138.00	4315	20230621	-50.17	2115	20240417	1.65	3535	-39.18	20240201	2115	1.65	20240417	4315	-50.17	20230621	2115	1.65	20240417	1.62	N	115160	500	219 억	2100468	N	N	1	N	N
52	20240620	140747	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	-25	5	-1.15	281855495	131602	169.29	2210	2210	2120	2820	1520	2170	2141.73	4.78	42124	2220	2195	2170	2145	2120	2207	2157	220	650	500	1600	5	1	43970124	943	-1.53	0.42	12	0.30	-1398.00	5138.00	4315	20230621	-50.29	2115	20240417	1.42	3535	-39.32	20240201	2115	1.42	20240417	4315	-50.29	20230621	2115	1.42	20240417	1.62	N	115160	500	219 억	2100468	N	N	1	N	N
53	20240620	130746	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2150	-20	5	-0.92	218618445	101971	131.18	2210	2210	2120	2820	1520	2170	2143.93	4.78	30772	2220	2195	2170	2145	2120	2207	2157	220	650	500	1600	5	1	43970124	945	-1.54	0.42	12	0.23	-1398.00	5138.00	4315	20230621	-50.17	2115	20240417	1.65	3535	-39.18	20240201	2115	1.65	20240417	4315	-50.17	20230621	2115	1.65	20240417	1.62	N	115160	500	219 억	2100468	N	N	1	N	N
54	20240620	120745	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	-5	5	-0.23	188373930	87829	112.98	2210	2210	2120	2820	1520	2170	2144.78	4.78	28688	2220	2195	2170	2145	2120	2207	2157	220	650	500	1600	5	1	43970124	952	-1.55	0.42	12	0.20	-1398.00	5138.00	4315	20230621	-49.83	2115	20240417	2.36	3535	-38.76	20240201	2115	2.36	20240417	4315	-49.83	20230621	2115	2.36	20240417	1.62	N	115160	500	219 억	2100468	N	N	1	N	N
55	20240620	110748	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	-10	5	-0.46	167383595	78015	100.36	2210	2210	2120	2820	1520	2170	2145.53	4.78	26519	2220	2195	2170	2145	2120	2207	2157	220	650	500	1600	5	1	43970124	950	-1.55	0.42	12	0.18	-1398.00	5138.00	4315	20230621	-49.94	2115	20240417	2.13	3535	-38.90	20240201	2115	2.13	20240417	4315	-49.94	20230621	2115	2.13	20240417	1.62	N	115160	500	219 억	2100468	N	N	1	N	N
56	20240620	100746	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	-10	5	-0.46	144365285	67301	86.58	2210	2210	2120	2820	1520	2170	2145.07	4.78	22861	2220	2195	2170	2145	2120	2207	2157	220	650	500	1600	5	1	43970124	950	-1.55	0.42	12	0.15	-1398.00	5138.00	4315	20230621	-49.94	2115	20240417	2.13	3535	-38.90	20240201	2115	2.13	20240417	4315	-49.94	20230621	2115	2.13	20240417	1.62	N	115160	500	219 억	2100468	N	N	1	N	N
57	20240620	090752	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2180	10	2	0.46	7841140	3573	4.60	2210	2210	2155	2820	1520	2170	2194.55	4.78	-1773	2220	2195	2170	2145	2120	2207	2157	220	650	500	1600	5	1	43970124	959	-1.56	0.42	12	0.01	-1398.00	5138.00	4315	20230621	-49.48	2115	20240417	3.07	3535	-38.33	20240201	2115	3.07	20240417	4315	-49.48	20230621	2115	3.07	20240417	1.62	N	115160	500	219 억	2100468	N	N	1	N	N
58	20240619	160743	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	10	2	0.46	163261245	75168	64.34	2150	2195	2145	2805	1515	2160	2172.13	4.79	-4877	2256	2207	2171	2122	2086	2190	2105	220	645	500	1590	5	1	43970124	954	-1.55	0.42	12	0.17	-1398.00	5138.00	4315	20230621	-49.71	2115	20240417	2.60	3535	-38.61	20240201	2115	2.60	20240417	4315	-49.71	20230621	2115	2.60	20240417	1.62	N	115160	500	219 억	2105335	N	N	1	N	N
59	20240619	150741	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	10	2	0.46	160373490	73838	63.20	2150	2195	2145	2805	1515	2160	2172.14	4.79	-5243	2256	2207	2171	2122	2086	2190	2105	220	645	500	1590	5	1	43970124	954	-1.55	0.42	12	0.17	-1398.00	5138.00	4315	20230621	-49.71	2115	20240417	2.60	3535	-38.61	20240201	2115	2.60	20240417	4315	-49.71	20230621	2115	2.60	20240417	1.62	N	115160	500	219 억	2105335	N	N	0	N	N
60	20240619	140748	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2185	25	2	1.16	143450570	66024	56.51	2150	2195	2145	2805	1515	2160	2172.91	4.79	-5411	2256	2207	2171	2122	2086	2190	2105	220	645	500	1590	5	1	43970124	961	-1.56	0.43	12	0.15	-1398.00	5138.00	4315	20230621	-49.36	2115	20240417	3.31	3535	-38.19	20240201	2115	3.31	20240417	4315	-49.36	20230621	2115	3.31	20240417	1.62	N	115160	500	219 억	2105335	N	N	0	N	N
61	20240619	130739	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	35	2	1.62	128659385	59230	50.70	2150	2195	2145	2805	1515	2160	2172.42	4.79	-3258	2256	2207	2171	2122	2086	2190	2105	220	645	500	1590	5	1	43970124	965	-1.57	0.43	12	0.13	-1398.00	5138.00	4315	20230621	-49.13	2115	20240417	3.78	3535	-37.91	20240201	2115	3.78	20240417	4315	-49.13	20230621	2115	3.78	20240417	1.62	N	115160	500	219 억	2105335	N	N	0	N	N
62	20240619	120742	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2180	20	2	0.93	97114260	44792	38.34	2150	2185	2145	2805	1515	2160	2168.32	4.79	-4249	2256	2207	2171	2122	2086	2190	2105	220	645	500	1590	5	1	43970124	959	-1.56	0.42	12	0.10	-1398.00	5138.00	4315	20230621	-49.48	2115	20240417	3.07	3535	-38.33	20240201	2115	3.07	20240417	4315	-49.48	20230621	2115	3.07	20240417	1.62	N	115160	500	219 억	2105335	N	N	0	N	N
63	20240619	110743	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2185	25	2	1.16	78975115	36433	31.18	2150	2185	2145	2805	1515	2160	2167.91	4.79	-4382	2256	2207	2171	2122	2086	2190	2105	220	645	500	1590	5	1	43970124	961	-1.56	0.43	12	0.08	-1398.00	5138.00	4315	20230621	-49.36	2115	20240417	3.31	3535	-38.19	20240201	2115	3.31	20240417	4315	-49.36	20230621	2115	3.31	20240417	1.62	N	115160	500	219 억	2105335	N	N	0	N	N
64	20240619	100744	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	10	2	0.46	46398565	21445	18.36	2150	2180	2145	2805	1515	2160	2163.80	4.79	-3317	2256	2207	2171	2122	2086	2190	2105	220	645	500	1590	5	1	43970124	954	-1.55	0.42	12	0.05	-1398.00	5138.00	4315	20230621	-49.71	2115	20240417	2.60	3535	-38.61	20240201	2115	2.60	20240417	4315	-49.71	20230621	2115	2.60	20240417	1.62	N	115160	500	219 억	2105335	N	N	0	N	N
65	20240619	090751	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	5	2	0.23	15294605	7083	6.06	2150	2165	2145	2805	1515	2160	2159.22	4.79	-3175	2256	2207	2171	2122	2086	2190	2105	220	645	500	1590	5	1	43970124	952	-1.55	0.42	12	0.02	-1398.00	5138.00	4315	20230621	-49.83	2115	20240417	2.36	3535	-38.76	20240201	2115	2.36	20240417	4315	-49.83	20230621	2115	2.36	20240417	1.62	N	115160	500	219 억	2105335	N	N	0	N	N
66	20240618	160737	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	-25	5	-1.14	243113050	112878	68.95	2165	2220	2135	2840	1530	2185	2153.77	4.84	-22569	2268	2226	2198	2156	2128	2212	2142	220	655	500	1610	5	1	43970124	950	-1.55	0.42	12	0.26	-1398.00	5138.00	4335	20230612	-50.17	2115	20240417	2.13	3535	-38.90	20240201	2115	2.13	20240417	4315	-49.94	20230621	2115	2.13	20240417	1.59	N	115160	500	219 억	2129655	N	N	0	N	N
67	20240618	150737	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	-50	5	-2.29	209142930	97013	59.26	2165	2220	2135	2840	1530	2185	2155.82	4.84	-23189	2268	2226	2198	2156	2128	2212	2142	220	655	500	1610	5	1	43970124	939	-1.53	0.42	12	0.22	-1398.00	5138.00	4335	20230612	-50.75	2115	20240417	0.95	3535	-39.60	20240201	2115	0.95	20240417	4315	-50.52	20230621	2115	0.95	20240417	1.59	N	115160	500	219 억	2129655	N	N	0	N	N
68	20240618	140739	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	-40	5	-1.83	188455095	87338	53.35	2165	2220	2135	2840	1530	2185	2157.77	4.84	-21912	2268	2226	2198	2156	2128	2212	2142	220	655	500	1610	5	1	43970124	943	-1.53	0.42	12	0.20	-1398.00	5138.00	4335	20230612	-50.52	2115	20240417	1.42	3535	-39.32	20240201	2115	1.42	20240417	4315	-50.29	20230621	2115	1.42	20240417	1.59	N	115160	500	219 억	2129655	N	N	0	N	N
69	20240618	130743	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2155	-30	5	-1.37	152631475	70630	43.14	2165	2220	2145	2840	1530	2185	2161.00	4.84	-21729	2268	2226	2198	2156	2128	2212	2142	220	655	500	1610	5	1	43970124	948	-1.54	0.42	12	0.16	-1398.00	5138.00	4335	20230612	-50.29	2115	20240417	1.89	3535	-39.04	20240201	2115	1.89	20240417	4315	-50.06	20230621	2115	1.89	20240417	1.59	N	115160	500	219 억	2129655	N	N	0	N	N
70	20240618	120742	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	-25	5	-1.14	114728605	53000	32.38	2165	2220	2145	2840	1530	2185	2164.69	4.84	-15422	2268	2226	2198	2156	2128	2212	2142	220	655	500	1610	5	1	43970124	950	-1.55	0.42	12	0.12	-1398.00	5138.00	4335	20230612	-50.17	2115	20240417	2.13	3535	-38.90	20240201	2115	2.13	20240417	4315	-49.94	20230621	2115	2.13	20240417	1.59	N	115160	500	219 억	2129655	N	N	0	N	N
71	20240618	110740	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2155	-30	5	-1.37	91743205	42314	25.85	2165	2220	2150	2840	1530	2185	2168.15	4.84	-13327	2268	2226	2198	2156	2128	2212	2142	220	655	500	1610	5	1	43970124	948	-1.54	0.42	12	0.10	-1398.00	5138.00	4335	20230612	-50.29	2115	20240417	1.89	3535	-39.04	20240201	2115	1.89	20240417	4315	-50.06	20230621	2115	1.89	20240417	1.59	N	115160	500	219 억	2129655	N	N	0	N	N
72	20240618	100739	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	-20	5	-0.92	53549880	24603	15.03	2165	2220	2160	2840	1530	2185	2176.56	4.84	-6520	2268	2226	2198	2156	2128	2212	2142	220	655	500	1610	5	1	43970124	952	-1.55	0.42	12	0.06	-1398.00	5138.00	4335	20230612	-50.06	2115	20240417	2.36	3535	-38.76	20240201	2115	2.36	20240417	4315	-49.83	20230621	2115	2.36	20240417	1.59	N	115160	500	219 억	2129655	N	N	0	N	N
73	20240618	090746	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2185	0	3	0.00	7571515	3481	2.13	2165	2200	2165	2840	1530	2185	2175.10	4.84	-269	2268	2226	2198	2156	2128	2212	2142	220	655	500	1610	5	1	43970124	961	-1.56	0.43	12	0.01	-1398.00	5138.00	4335	20230612	-49.60	2115	20240417	3.31	3535	-38.19	20240201	2115	3.31	20240417	4315	-49.36	20230621	2115	3.31	20240417	1.59	N	115160	500	219 억	2129655	N	N	0	N	N
74	20240617	160734	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2185	-45	5	-2.02	357393000	162749	132.13	2215	2240	2170	2895	1565	2230	2195.93	4.86	-7955	2333	2281	2248	2196	2163	2265	2180	220	665	500	1650	5	1	43970124	961	-1.56	0.43	12	0.37	-1398.00	5138.00	4335	20230612	-49.60	2115	20240417	3.31	3535	-38.19	20240201	2115	3.31	20240417	4315	-49.36	20230621	2115	3.31	20240417	1.61	N	115160	500	219 억	2137341	N	N	1	N	N
75	20240617	150740	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2175	-55	5	-2.47	344709745	156926	127.40	2215	2240	2170	2895	1565	2230	2196.60	4.86	-6158	2333	2281	2248	2196	2163	2265	2180	220	665	500	1650	5	1	43970124	956	-1.56	0.42	12	0.36	-1398.00	5138.00	4335	20230612	-49.83	2115	20240417	2.84	3535	-38.47	20240201	2115	2.84	20240417	4315	-49.59	20230621	2115	2.84	20240417	1.61	N	115160	500	219 억	2137341	N	N	1	N	N
76	20240617	140732	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	-35	5	-1.57	284047500	129104	104.81	2215	2240	2180	2895	1565	2230	2200.10	4.86	5643	2333	2281	2248	2196	2163	2265	2180	220	665	500	1650	5	1	43970124	965	-1.57	0.43	12	0.29	-1398.00	5138.00	4335	20230612	-49.37	2115	20240417	3.78	3535	-37.91	20240201	2115	3.78	20240417	4315	-49.13	20230621	2115	3.78	20240417	1.61	N	115160	500	219 억	2137341	N	N	1	N	N
77	20240617	130731	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2190	-40	5	-1.79	267146285	121378	98.54	2215	2240	2180	2895	1565	2230	2200.90	4.86	10943	2333	2281	2248	2196	2163	2265	2180	220	665	500	1650	5	1	43970124	963	-1.57	0.43	12	0.28	-1398.00	5138.00	4335	20230612	-49.48	2115	20240417	3.55	3535	-38.05	20240201	2115	3.55	20240417	4315	-49.25	20230621	2115	3.55	20240417	1.61	N	115160	500	219 억	2137341	N	N	1	N	N
78	20240617	120733	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2195	-35	5	-1.57	238562860	108292	87.92	2215	2240	2180	2895	1565	2230	2202.91	4.86	18018	2333	2281	2248	2196	2163	2265	2180	220	665	500	1650	5	1	43970124	965	-1.57	0.43	12	0.25	-1398.00	5138.00	4335	20230612	-49.37	2115	20240417	3.78	3535	-37.91	20240201	2115	3.78	20240417	4315	-49.13	20230621	2115	3.78	20240417	1.61	N	115160	500	219 억	2137341	N	N	1	N	N
79	20240617	110726	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2200	-30	5	-1.35	219431985	99573	80.84	2215	2240	2180	2895	1565	2230	2203.68	4.86	22236	2333	2281	2248	2196	2163	2265	2180	220	665	500	1650	5	1	43970124	967	-1.57	0.43	12	0.23	-1398.00	5138.00	4335	20230612	-49.25	2115	20240417	4.02	3535	-37.77	20240201	2115	4.02	20240417	4315	-49.02	20230621	2115	4.02	20240417	1.61	N	115160	500	219 억	2137341	N	N	1	N	N
80	20240617	100727	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	-10	5	-0.45	67269275	30368	24.65	2215	2240	2205	2895	1565	2230	2215.04	4.86	-4053	2333	2281	2248	2196	2163	2265	2180	220	665	500	1650	5	1	43970124	976	-1.59	0.43	12	0.07	-1398.00	5138.00	4335	20230612	-48.79	2115	20240417	4.96	3535	-37.20	20240201	2115	4.96	20240417	4315	-48.55	20230621	2115	4.96	20240417	1.61	N	115160	500	219 억	2137341	N	N	1	N	N
81	20240617	090733	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2220	-10	5	-0.45	11242810	5068	4.11	2215	2230	2210	2895	1565	2230	2217.91	4.86	-1677	2333	2281	2248	2196	2163	2265	2180	220	665	500	1650	5	1	43970124	976	-1.59	0.43	12	0.01	-1398.00	5138.00	4335	20230612	-48.79	2115	20240417	4.96	3535	-37.20	20240201	2115	4.96	20240417	4315	-48.55	20230621	2115	4.96	20240417	1.61	N	115160	500	219 억	2137341	N	N	1	N	N
82	20240614	160627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	-50	5	-2.19	266312680	119284	208.14	2270	2300	2215	2960	1600	2280	2232.59	4.94	-34192	2356	2317	2291	2252	2226	2305	2240	220	680	500	1680	5	1	43970124	981	-1.60	0.43	12	0.27	-1398.00	5138.00	4335	20230612	-48.56	2115	20240417	5.44	3535	-36.92	20240201	2115	5.44	20240417	4315	-48.32	20230621	2115	5.44	20240417	1.62	N	115160	500	219 억	2171487	N	N	1	N	N
83	20240614	150629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2225	-55	5	-2.41	252376360	113027	197.22	2270	2300	2215	2960	1600	2280	2232.89	4.94	-33081	2356	2317	2291	2252	2226	2305	2240	220	680	500	1680	5	1	43970124	978	-1.59	0.43	12	0.26	-1398.00	5138.00	4335	20230612	-48.67	2115	20240417	5.20	3535	-37.06	20240201	2115	5.20	20240417	4315	-48.44	20230621	2115	5.20	20240417	1.62	N	115160	500	219 억	2171487	N	N	0	N	N
84	20240614	140628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2225	-55	5	-2.41	205241600	91833	160.24	2270	2300	2215	2960	1600	2280	2234.94	4.94	-30382	2356	2317	2291	2252	2226	2305	2240	220	680	500	1680	5	1	43970124	978	-1.59	0.43	12	0.21	-1398.00	5138.00	4335	20230612	-48.67	2115	20240417	5.20	3535	-37.06	20240201	2115	5.20	20240417	4315	-48.44	20230621	2115	5.20	20240417	1.62	N	115160	500	219 억	2171487	N	N	0	N	N
85	20240614	130627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2235	-45	5	-1.97	192544435	86119	150.27	2270	2300	2215	2960	1600	2280	2235.80	4.94	-28990	2356	2317	2291	2252	2226	2305	2240	220	680	500	1680	5	1	43970124	983	-1.60	0.43	12	0.20	-1398.00	5138.00	4335	20230612	-48.44	2115	20240417	5.67	3535	-36.78	20240201	2115	5.67	20240417	4315	-48.20	20230621	2115	5.67	20240417	1.62	N	115160	500	219 억	2171487	N	N	0	N	N
86	20240614	120634	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	-35	5	-1.54	156632430	69987	122.12	2270	2300	2220	2960	1600	2280	2238.02	4.94	-27083	2356	2317	2291	2252	2226	2305	2240	220	680	500	1680	5	1	43970124	987	-1.61	0.44	12	0.16	-1398.00	5138.00	4335	20230612	-48.21	2115	20240417	6.15	3535	-36.49	20240201	2115	6.15	20240417	4315	-47.97	20230621	2115	6.15	20240417	1.62	N	115160	500	219 억	2171487	N	N	0	N	N
87	20240614	110719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	-50	5	-2.19	147418860	65862	114.92	2270	2300	2220	2960	1600	2280	2238.30	4.94	-25477	2356	2317	2291	2252	2226	2305	2240	220	680	500	1680	5	1	43970124	981	-1.60	0.43	12	0.15	-1398.00	5138.00	4335	20230612	-48.56	2115	20240417	5.44	3535	-36.92	20240201	2115	5.44	20240417	4315	-48.32	20230621	2115	5.44	20240417	1.62	N	115160	500	219 억	2171487	N	N	0	N	N
88	20240614	100717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	-35	5	-1.54	78873020	35065	61.19	2270	2300	2235	2960	1600	2280	2249.34	4.94	-18820	2356	2317	2291	2252	2226	2305	2240	220	680	500	1680	5	1	43970124	987	-1.61	0.44	12	0.08	-1398.00	5138.00	4335	20230612	-48.21	2115	20240417	6.15	3535	-36.49	20240201	2115	6.15	20240417	4315	-47.97	20230621	2115	6.15	20240417	1.62	N	115160	500	219 억	2171487	N	N	0	N	N
89	20240614	090722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	-10	5	-0.44	6039400	2652	4.63	2270	2300	2255	2960	1600	2280	2277.30	4.94	-769	2356	2317	2291	2252	2226	2305	2240	220	680	500	1680	5	1	43970124	998	-1.62	0.44	12	0.01	-1398.00	5138.00	4335	20230612	-47.64	2115	20240417	7.33	3535	-35.79	20240201	2115	7.33	20240417	4315	-47.39	20230621	2115	7.33	20240417	1.62	N	115160	500	219 억	2171487	N	N	0	N	N
90	20240613	160711	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2280	-20	5	-0.87	130398645	57216	32.40	2320	2330	2265	2990	1610	2300	2279.06	4.97	-13612	2460	2380	2315	2235	2170	2420	2275	220	690	500	1700	5	1	43970124	1003	-1.63	0.44	12	0.13	-1398.00	5138.00	4335	20230612	-47.40	2115	20240417	7.80	3535	-35.50	20240201	2115	7.80	20240417	4315	-47.16	20230621	2115	7.80	20240417	1.62	N	115160	500	219 억	2185099	N	N	0	N	N
91	20240613	150725	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2280	-20	5	-0.87	122833935	53886	30.52	2320	2330	2265	2990	1610	2300	2279.51	4.97	-13216	2460	2380	2315	2235	2170	2420	2275	220	690	500	1700	5	1	43970124	1003	-1.63	0.44	12	0.12	-1398.00	5138.00	4335	20230612	-47.40	2115	20240417	7.80	3535	-35.50	20240201	2115	7.80	20240417	4315	-47.16	20230621	2115	7.80	20240417	1.62	N	115160	500	219 억	2185099	N	N	0	N	N
92	20240613	140717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2280	-20	5	-0.87	108683070	47649	26.99	2320	2330	2265	2990	1610	2300	2280.91	4.97	-12030	2460	2380	2315	2235	2170	2420	2275	220	690	500	1700	5	1	43970124	1003	-1.63	0.44	12	0.11	-1398.00	5138.00	4335	20230612	-47.40	2115	20240417	7.80	3535	-35.50	20240201	2115	7.80	20240417	4315	-47.16	20230621	2115	7.80	20240417	1.62	N	115160	500	219 억	2185099	N	N	0	N	N
93	20240613	130716	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	-10	5	-0.43	96103520	42113	23.85	2320	2330	2265	2990	1610	2300	2282.04	4.97	-11967	2460	2380	2315	2235	2170	2420	2275	220	690	500	1700	5	1	43970124	1007	-1.64	0.45	12	0.10	-1398.00	5138.00	4335	20230612	-47.17	2115	20240417	8.27	3535	-35.22	20240201	2115	8.27	20240417	4315	-46.93	20230621	2115	8.27	20240417	1.62	N	115160	500	219 억	2185099	N	N	0	N	N
94	20240613	120718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2280	-20	5	-0.87	83434665	36536	20.69	2320	2330	2275	2990	1610	2300	2283.63	4.97	-10825	2460	2380	2315	2235	2170	2420	2275	220	690	500	1700	5	1	43970124	1003	-1.63	0.44	12	0.08	-1398.00	5138.00	4335	20230612	-47.40	2115	20240417	7.80	3535	-35.50	20240201	2115	7.80	20240417	4315	-47.16	20230621	2115	7.80	20240417	1.62	N	115160	500	219 억	2185099	N	N	0	N	N
95	20240613	110711	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	-10	5	-0.43	74084590	32438	18.37	2320	2330	2275	2990	1610	2300	2283.88	4.97	-7480	2460	2380	2315	2235	2170	2420	2275	220	690	500	1700	5	1	43970124	1007	-1.64	0.45	12	0.07	-1398.00	5138.00	4335	20230612	-47.17	2115	20240417	8.27	3535	-35.22	20240201	2115	8.27	20240417	4315	-46.93	20230621	2115	8.27	20240417	1.62	N	115160	500	219 억	2185099	N	N	0	N	N
96	20240613	100711	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	-10	5	-0.43	29022205	12668	7.17	2320	2330	2280	2990	1610	2300	2290.99	4.97	-2753	2460	2380	2315	2235	2170	2420	2275	220	690	500	1700	5	1	43970124	1007	-1.64	0.45	12	0.03	-1398.00	5138.00	4335	20230612	-47.17	2115	20240417	8.27	3535	-35.22	20240201	2115	8.27	20240417	4315	-46.93	20230621	2115	8.27	20240417	1.62	N	115160	500	219 억	2185099	N	N	0	N	N
97	20240613	090721	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	0	3	0.00	7124915	3103	1.76	2320	2330	2285	2990	1610	2300	2296.14	4.97	-562	2460	2380	2315	2235	2170	2420	2275	220	690	500	1700	5	1	43970124	1011	-1.65	0.45	12	0.01	-1398.00	5138.00	4335	20230612	-46.94	2115	20240417	8.75	3535	-34.94	20240201	2115	8.75	20240417	4315	-46.70	20230621	2115	8.75	20240417	1.62	N	115160	500	219 억	2185099	N	N	0	N	N
98	20240612	160705	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	35	2	1.55	407795580	176343	105.65	2265	2395	2250	2940	1590	2265	2312.51	4.97	1060	2358	2311	2273	2226	2188	2335	2250	220	675	500	1670	5	1	43970124	1011	-1.65	0.45	12	0.40	-1398.00	5138.00	4335	20230612	-46.94	2115	20240417	8.75	3535	-34.94	20240201	2115	8.75	20240417	4335	-46.94	20230612	2115	8.75	20240417	1.62	N	115160	500	219 억	2183774	N	N	0	N	N
99	20240612	150716	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	30	2	1.32	386784400	167191	100.17	2265	2395	2250	2940	1590	2265	2313.43	4.97	7590	2358	2311	2273	2226	2188	2335	2250	220	675	500	1670	5	1	43970124	1009	-1.64	0.45	12	0.38	-1398.00	5138.00	4335	20230612	-47.06	2115	20240417	8.51	3535	-35.08	20240201	2115	8.51	20240417	4335	-47.06	20230612	2115	8.51	20240417	1.62	N	115160	500	219 억	2183774	N	N	0	N	N
100	20240612	140710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	35	2	1.55	354602070	153151	91.76	2265	2395	2250	2940	1590	2265	2315.38	4.97	10930	2358	2311	2273	2226	2188	2335	2250	220	675	500	1670	5	1	43970124	1011	-1.65	0.45	12	0.35	-1398.00	5138.00	4335	20230612	-46.94	2115	20240417	8.75	3535	-34.94	20240201	2115	8.75	20240417	4335	-46.94	20230612	2115	8.75	20240417	1.62	N	115160	500	219 억	2183774	N	N	0	N	N
101	20240612	130711	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	50	2	2.21	340963080	147219	88.20	2265	2395	2250	2940	1590	2265	2316.03	4.97	13031	2358	2311	2273	2226	2188	2335	2250	220	675	500	1670	5	1	43970124	1018	-1.66	0.45	12	0.33	-1398.00	5138.00	4335	20230612	-46.60	2115	20240417	9.46	3535	-34.51	20240201	2115	9.46	20240417	4335	-46.60	20230612	2115	9.46	20240417	1.62	N	115160	500	219 억	2183774	N	N	0	N	N
102	20240612	120707	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2290	25	2	1.10	312538280	134776	80.75	2265	2395	2250	2940	1590	2265	2318.95	4.97	13006	2358	2311	2273	2226	2188	2335	2250	220	675	500	1670	5	1	43970124	1007	-1.64	0.45	12	0.31	-1398.00	5138.00	4335	20230612	-47.17	2115	20240417	8.27	3535	-35.22	20240201	2115	8.27	20240417	4335	-47.17	20230612	2115	8.27	20240417	1.62	N	115160	500	219 억	2183774	N	N	0	N	N
103	20240612	110708	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	35	2	1.55	285897735	123217	73.82	2265	2395	2250	2940	1590	2265	2320.28	4.97	12885	2358	2311	2273	2226	2188	2335	2250	220	675	500	1670	5	1	43970124	1011	-1.65	0.45	12	0.28	-1398.00	5138.00	4335	20230612	-46.94	2115	20240417	8.75	3535	-34.94	20240201	2115	8.75	20240417	4335	-46.94	20230612	2115	8.75	20240417	1.62	N	115160	500	219 억	2183774	N	N	0	N	N
104	20240612	100710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2295	30	2	1.32	220068550	94600	56.68	2265	2395	2250	2940	1590	2265	2326.31	4.97	1460	2358	2311	2273	2226	2188	2335	2250	220	675	500	1670	5	1	43970124	1009	-1.64	0.45	12	0.22	-1398.00	5138.00	4335	20230612	-47.06	2115	20240417	8.51	3535	-35.08	20240201	2115	8.51	20240417	4335	-47.06	20230612	2115	8.51	20240417	1.62	N	115160	500	219 억	2183774	N	N	0	N	N
105	20240612	090710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2260	-5	5	-0.22	17085185	7521	4.51	2265	2285	2250	2940	1590	2265	2271.66	4.97	-955	2358	2311	2273	2226	2188	2335	2250	220	675	500	1670	5	1	43970124	994	-1.62	0.44	12	0.02	-1398.00	5138.00	4335	20230612	-47.87	2115	20240417	6.86	3535	-36.07	20240201	2115	6.86	20240417	4335	-47.87	20230612	2115	6.86	20240417	1.62	N	115160	500	219 억	2183774	N	N	0	N	N
106	20240610	160702	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	-10	5	-0.44	74661970	33455	44.13	2220	2245	2220	2925	1575	2250	2231.71	4.92	-5354	2290	2270	2250	2230	2210	2270	2230	220	675	500	1660	5	1	43970124	985	-1.60	0.44	12	0.08	-1398.00	5138.00	4335	20230612	-48.33	2115	20240417	5.91	3535	-36.63	20240201	2115	5.91	20240417	4335	-48.33	20230612	2115	5.91	20240417	1.65	N	115160	500	219 억	2164998	N	N	1	N	N
107	20240610	150710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	-10	5	-0.44	70500420	31595	41.68	2220	2245	2220	2925	1575	2250	2231.38	4.92	-5241	2290	2270	2250	2230	2210	2270	2230	220	675	500	1660	5	1	43970124	985	-1.60	0.44	12	0.07	-1398.00	5138.00	4335	20230612	-48.33	2115	20240417	5.91	3535	-36.63	20240201	2115	5.91	20240417	4335	-48.33	20230612	2115	5.91	20240417	1.65	N	115160	500	219 억	2164998	N	N	1	N	N
108	20240610	140705	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	-10	5	-0.44	60204910	26978	35.59	2220	2245	2220	2925	1575	2250	2231.63	4.92	-5540	2290	2270	2250	2230	2210	2270	2230	220	675	500	1660	5	1	43970124	985	-1.60	0.44	12	0.06	-1398.00	5138.00	4335	20230612	-48.33	2115	20240417	5.91	3535	-36.63	20240201	2115	5.91	20240417	4335	-48.33	20230612	2115	5.91	20240417	1.65	N	115160	500	219 억	2164998	N	N	1	N	N
109	20240610	130703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	-5	5	-0.22	53172260	23827	31.43	2220	2245	2220	2925	1575	2250	2231.60	4.92	-6104	2290	2270	2250	2230	2210	2270	2230	220	675	500	1660	5	1	43970124	987	-1.61	0.44	12	0.05	-1398.00	5138.00	4335	20230612	-48.21	2115	20240417	6.15	3535	-36.49	20240201	2115	6.15	20240417	4335	-48.21	20230612	2115	6.15	20240417	1.65	N	115160	500	219 억	2164998	N	N	1	N	N
110	20240610	120704	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	-10	5	-0.44	37261200	16692	22.02	2220	2245	2220	2925	1575	2250	2232.28	4.92	-5219	2290	2270	2250	2230	2210	2270	2230	220	675	500	1660	5	1	43970124	985	-1.60	0.44	12	0.04	-1398.00	5138.00	4335	20230612	-48.33	2115	20240417	5.91	3535	-36.63	20240201	2115	5.91	20240417	4335	-48.33	20230612	2115	5.91	20240417	1.65	N	115160	500	219 억	2164998	N	N	1	N	N
111	20240610	110707	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2235	-15	5	-0.67	32466605	14545	19.19	2220	2245	2220	2925	1575	2250	2232.15	4.92	-5009	2290	2270	2250	2230	2210	2270	2230	220	675	500	1660	5	1	43970124	983	-1.60	0.43	12	0.03	-1398.00	5138.00	4335	20230612	-48.44	2115	20240417	5.67	3535	-36.78	20240201	2115	5.67	20240417	4335	-48.44	20230612	2115	5.67	20240417	1.65	N	115160	500	219 억	2164998	N	N	1	N	N
112	20240610	100703	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	-5	5	-0.22	11920835	5341	7.05	2220	2245	2220	2925	1575	2250	2231.95	4.92	-570	2290	2270	2250	2230	2210	2270	2230	220	675	500	1660	5	1	43970124	987	-1.61	0.44	12	0.01	-1398.00	5138.00	4335	20230612	-48.21	2115	20240417	6.15	3535	-36.49	20240201	2115	6.15	20240417	4335	-48.21	20230612	2115	6.15	20240417	1.65	N	115160	500	219 억	2164998	N	N	1	N	N
113	20240610	090710	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	-5	5	-0.22	2736805	1230	1.62	2220	2245	2220	2925	1575	2250	2225.04	4.92	599	2290	2270	2250	2230	2210	2270	2230	220	675	500	1660	5	1	43970124	987	-1.61	0.44	12	0.00	-1398.00	5138.00	4335	20230612	-48.21	2115	20240417	6.15	3535	-36.49	20240201	2115	6.15	20240417	4335	-48.21	20230612	2115	6.15	20240417	1.65	N	115160	500	219 억	2164998	N	N	1	N	N
114	20240607	160727	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	0	3	0.00	169774440	75762	105.96	2250	2270	2230	2925	1575	2250	2240.77	4.93	-3554	2293	2271	2258	2236	2223	2265	2230	220	675	500	1660	5	1	43970124	989	-1.61	0.44	12	0.17	-1398.00	5138.00	4335	20230612	-48.10	2115	20240417	6.38	3535	-36.35	20240201	2115	6.38	20240417	4335	-48.10	20230612	2115	6.38	20240417	1.65	N	115160	500	219 억	2168552	N	N	1	N	N
115	20240607	150734	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	0	3	0.00	153751250	68615	95.96	2250	2270	2230	2925	1575	2250	2240.78	4.93	-5064	2293	2271	2258	2236	2223	2265	2230	220	675	500	1660	5	1	43970124	989	-1.61	0.44	12	0.16	-1398.00	5138.00	4335	20230612	-48.10	2115	20240417	6.38	3535	-36.35	20240201	2115	6.38	20240417	4335	-48.10	20230612	2115	6.38	20240417	1.65	N	115160	500	219 억	2168552	N	N	2	N	N
116	20240607	140728	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	0	3	0.00	120092785	53622	74.99	2250	2270	2230	2925	1575	2250	2239.62	4.93	-3187	2293	2271	2258	2236	2223	2265	2230	220	675	500	1660	5	1	43970124	989	-1.61	0.44	12	0.12	-1398.00	5138.00	4335	20230612	-48.10	2115	20240417	6.38	3535	-36.35	20240201	2115	6.38	20240417	4335	-48.10	20230612	2115	6.38	20240417	1.65	N	115160	500	219 억	2168552	N	N	2	N	N
117	20240607	130723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2240	-10	5	-0.44	106645630	47637	66.62	2250	2270	2230	2925	1575	2250	2238.71	4.93	-2247	2293	2271	2258	2236	2223	2265	2230	220	675	500	1660	5	1	43970124	985	-1.60	0.44	12	0.11	-1398.00	5138.00	4335	20230612	-48.33	2115	20240417	5.91	3535	-36.63	20240201	2115	5.91	20240417	4335	-48.33	20230612	2115	5.91	20240417	1.65	N	115160	500	219 억	2168552	N	N	2	N	N
118	20240607	120728	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	0	3	0.00	76341150	34081	47.66	2250	2270	2230	2925	1575	2250	2239.99	4.93	-2633	2293	2271	2258	2236	2223	2265	2230	220	675	500	1660	5	1	43970124	989	-1.61	0.44	12	0.08	-1398.00	5138.00	4335	20230612	-48.10	2115	20240417	6.38	3535	-36.35	20240201	2115	6.38	20240417	4335	-48.10	20230612	2115	6.38	20240417	1.65	N	115160	500	219 억	2168552	N	N	2	N	N
119	20240607	110720	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2235	-15	5	-0.67	43287765	19289	26.98	2250	2270	2235	2925	1575	2250	2244.17	4.93	-2905	2293	2271	2258	2236	2223	2265	2230	220	675	500	1660	5	1	43970124	983	-1.60	0.43	12	0.04	-1398.00	5138.00	4335	20230612	-48.44	2115	20240417	5.67	3535	-36.78	20240201	2115	5.67	20240417	4335	-48.44	20230612	2115	5.67	20240417	1.65	N	115160	500	219 억	2168552	N	N	2	N	N
120	20240607	100729	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	-5	5	-0.22	9457685	4198	5.87	2250	2270	2240	2925	1575	2250	2252.90	4.93	-1404	2293	2271	2258	2236	2223	2265	2230	220	675	500	1660	5	1	43970124	987	-1.61	0.44	12	0.01	-1398.00	5138.00	4335	20230612	-48.21	2115	20240417	6.15	3535	-36.49	20240201	2115	6.15	20240417	4335	-48.21	20230612	2115	6.15	20240417	1.65	N	115160	500	219 억	2168552	N	N	2	N	N
121	20240607	090727	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	15	2	0.67	306090	136	0.19	2250	2265	2250	2925	1575	2250	2250.66	4.93	33	2293	2271	2258	2236	2223	2265	2230	220	675	500	1660	5	1	43970124	996	-1.62	0.44	12	0.00	-1398.00	5138.00	4335	20230612	-47.75	2115	20240417	7.09	3535	-35.93	20240201	2115	7.09	20240417	4335	-47.75	20230612	2115	7.09	20240417	1.65	N	115160	500	219 억	2168552	N	N	2	N	N
122	20240605	160725	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	-35	5	-1.53	161140365	71327	41.01	2280	2280	2245	2970	1600	2285	2259.18	4.96	-13431	2465	2375	2305	2215	2145	2340	2180	220	685	500	1690	5	1	43970124	989	-1.61	0.44	12	0.16	-1398.00	5138.00	4335	20230612	-48.10	2115	20240417	6.38	3535	-36.35	20240201	2115	6.38	20240417	4335	-48.10	20230612	2115	6.38	20240417	1.65	N	115160	500	219 억	2181420	N	N	2	N	N
123	20240605	150722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	-35	5	-1.53	140284235	62092	35.70	2280	2280	2245	2970	1600	2285	2259.30	4.96	-9267	2465	2375	2305	2215	2145	2340	2180	220	685	500	1690	5	1	43970124	989	-1.61	0.44	12	0.14	-1398.00	5138.00	4335	20230612	-48.10	2115	20240417	6.38	3535	-36.35	20240201	2115	6.38	20240417	4335	-48.10	20230612	2115	6.38	20240417	1.65	N	115160	500	219 억	2181420	N	N	2	N	N
124	20240605	140724	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	-20	5	-0.88	118595160	52473	30.17	2280	2280	2245	2970	1600	2285	2260.12	4.96	-6457	2465	2375	2305	2215	2145	2340	2180	220	685	500	1690	5	1	43970124	996	-1.62	0.44	12	0.12	-1398.00	5138.00	4335	20230612	-47.75	2115	20240417	7.09	3535	-35.93	20240201	2115	7.09	20240417	4335	-47.75	20230612	2115	7.09	20240417	1.65	N	115160	500	219 억	2181420	N	N	2	N	N
125	20240605	130725	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	-15	5	-0.66	99485805	43990	25.29	2280	2280	2245	2970	1600	2285	2261.56	4.96	-6075	2465	2375	2305	2215	2145	2340	2180	220	685	500	1690	5	1	43970124	998	-1.62	0.44	12	0.10	-1398.00	5138.00	4335	20230612	-47.64	2115	20240417	7.33	3535	-35.79	20240201	2115	7.33	20240417	4335	-47.64	20230612	2115	7.33	20240417	1.65	N	115160	500	219 억	2181420	N	N	2	N	N
126	20240605	120721	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	-15	5	-0.66	85097825	37630	21.64	2280	2280	2245	2970	1600	2285	2261.44	4.96	-3088	2465	2375	2305	2215	2145	2340	2180	220	685	500	1690	5	1	43970124	998	-1.62	0.44	12	0.09	-1398.00	5138.00	4335	20230612	-47.64	2115	20240417	7.33	3535	-35.79	20240201	2115	7.33	20240417	4335	-47.64	20230612	2115	7.33	20240417	1.65	N	115160	500	219 억	2181420	N	N	2	N	N
127	20240605	110723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2275	-10	5	-0.44	63696740	28165	16.19	2280	2280	2245	2970	1600	2285	2261.56	4.96	-2490	2465	2375	2305	2215	2145	2340	2180	220	685	500	1690	5	1	43970124	1000	-1.63	0.44	12	0.06	-1398.00	5138.00	4335	20230612	-47.52	2115	20240417	7.57	3535	-35.64	20240201	2115	7.57	20240417	4335	-47.52	20230612	2115	7.57	20240417	1.65	N	115160	500	219 억	2181420	N	N	2	N	N
128	20240605	100723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	-20	5	-0.88	46343625	20500	11.79	2280	2280	2245	2970	1600	2285	2260.66	4.96	-398	2465	2375	2305	2215	2145	2340	2180	220	685	500	1690	5	1	43970124	996	-1.62	0.44	12	0.05	-1398.00	5138.00	4335	20230612	-47.75	2115	20240417	7.09	3535	-35.93	20240201	2115	7.09	20240417	4335	-47.75	20230612	2115	7.09	20240417	1.65	N	115160	500	219 억	2181420	N	N	2	N	N
129	20240605	090722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2280	-5	5	-0.22	12819065	5675	3.26	2280	2280	2255	2970	1600	2285	2258.87	4.96	3968	2465	2375	2305	2215	2145	2340	2180	220	685	500	1690	5	1	43970124	1003	-1.63	0.44	12	0.01	-1398.00	5138.00	4335	20230612	-47.40	2115	20240417	7.80	3535	-35.50	20240201	2115	7.80	20240417	4335	-47.40	20230612	2115	7.80	20240417	1.65	N	115160	500	219 억	2181420	N	N	2	N	N
130	20240604	160717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2285	-15	5	-0.65	400370050	173914	181.40	2300	2395	2235	2990	1610	2300	2302.12	5.00	-74229	2373	2336	2288	2251	2203	2342	2257	220	690	500	1700	5	1	43970124	1005	-1.63	0.44	12	0.40	-1398.00	5138.00	4335	20230612	-47.29	2115	20240417	8.04	3535	-35.36	20240201	2115	8.04	20240417	4335	-47.29	20230612	2115	8.04	20240417	1.64	N	115160	500	219 억	2198645	N	N	2	N	N
131	20240604	150717	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2255	-45	5	-1.96	395242610	171656	179.04	2300	2395	2235	2990	1610	2300	2302.53	5.00	-73237	2373	2336	2288	2251	2203	2342	2257	220	690	500	1700	5	1	43970124	992	-1.61	0.44	12	0.39	-1398.00	5138.00	4335	20230612	-47.98	2115	20240417	6.62	3535	-36.21	20240201	2115	6.62	20240417	4335	-47.98	20230612	2115	6.62	20240417	1.64	N	115160	500	219 억	2198645	N	N	4	N	N
132	20240604	140718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2265	-35	5	-1.52	378493285	164234	171.30	2300	2395	2235	2990	1610	2300	2304.60	5.00	-71059	2373	2336	2288	2251	2203	2342	2257	220	690	500	1700	5	1	43970124	996	-1.62	0.44	12	0.37	-1398.00	5138.00	4335	20230612	-47.75	2115	20240417	7.09	3535	-35.93	20240201	2115	7.09	20240417	4335	-47.75	20230612	2115	7.09	20240417	1.64	N	115160	500	219 억	2198645	N	N	4	N	N
133	20240604	130715	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2270	-30	5	-1.30	365806700	158618	165.44	2300	2395	2235	2990	1610	2300	2306.21	5.00	-70452	2373	2336	2288	2251	2203	2342	2257	220	690	500	1700	5	1	43970124	998	-1.62	0.44	12	0.36	-1398.00	5138.00	4335	20230612	-47.64	2115	20240417	7.33	3535	-35.79	20240201	2115	7.33	20240417	4335	-47.64	20230612	2115	7.33	20240417	1.64	N	115160	500	219 억	2198645	N	N	4	N	N
134	20240604	120714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2275	-25	5	-1.09	277903270	119677	124.83	2300	2395	2260	2990	1610	2300	2322.11	5.00	-51004	2373	2336	2288	2251	2203	2342	2257	220	690	500	1700	5	1	43970124	1000	-1.63	0.44	12	0.27	-1398.00	5138.00	4335	20230612	-47.52	2115	20240417	7.57	3535	-35.64	20240201	2115	7.57	20240417	4335	-47.52	20230612	2115	7.57	20240417	1.64	N	115160	500	219 억	2198645	N	N	4	N	N
135	20240604	110711	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	15	2	0.65	181059985	77497	80.83	2300	2395	2290	2990	1610	2300	2336.35	5.00	-15080	2373	2336	2288	2251	2203	2342	2257	220	690	500	1700	5	1	43970124	1018	-1.66	0.45	12	0.18	-1398.00	5138.00	4335	20230612	-46.60	2115	20240417	9.46	3535	-34.51	20240201	2115	9.46	20240417	4335	-46.60	20230612	2115	9.46	20240417	1.64	N	115160	500	219 억	2198645	N	N	4	N	N
136	20240604	100714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2330	30	2	1.30	151617985	64816	67.61	2300	2395	2290	2990	1610	2300	2339.21	5.00	-8564	2373	2336	2288	2251	2203	2342	2257	220	690	500	1700	5	1	43970124	1025	-1.67	0.45	12	0.15	-1398.00	5138.00	4335	20230612	-46.25	2115	20240417	10.17	3535	-34.09	20240201	2115	10.17	20240417	4335	-46.25	20230612	2115	10.17	20240417	1.64	N	115160	500	219 억	2198645	N	N	4	N	N
137	20240604	090714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2320	20	2	0.87	18789015	8168	8.52	2300	2320	2290	2990	1610	2300	2300.32	5.00	2655	2373	2336	2288	2251	2203	2342	2257	220	690	500	1700	5	1	43970124	1020	-1.66	0.45	12	0.02	-1398.00	5138.00	4335	20230612	-46.48	2115	20240417	9.69	3535	-34.37	20240201	2115	9.69	20240417	4335	-46.48	20230612	2115	9.69	20240417	1.64	N	115160	500	219 억	2198645	N	N	4	N	N
138	20240603	160706	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2300	40	2	1.77	216694250	94916	341.29	2300	2325	2240	2935	1585	2260	2283.01	4.89	47224	2303	2281	2268	2246	2233	2277	2242	220	675	500	1670	5	1	43970124	1011	-1.65	0.45	12	0.22	-1398.00	5138.00	4335	20230612	-46.94	2115	20240417	8.75	3535	-34.94	20240201	2115	8.75	20240417	4335	-46.94	20230612	2115	8.75	20240417	1.64	N	115160	500	219 억	2150090	N	N	4	N	N
139	20240603	150707	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	55	2	2.43	202790640	88872	319.56	2300	2325	2240	2935	1585	2260	2281.83	4.89	45484	2303	2281	2268	2246	2233	2277	2242	220	675	500	1670	5	1	43970124	1018	-1.66	0.45	12	0.20	-1398.00	5138.00	4335	20230612	-46.60	2115	20240417	9.46	3535	-34.51	20240201	2115	9.46	20240417	4335	-46.60	20230612	2115	9.46	20240417	1.64	N	115160	500	219 억	2150090	N	N	0	N	N
140	20240603	140705	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	55	2	2.43	158228060	69568	250.15	2300	2325	2240	2935	1585	2260	2274.44	4.89	35247	2303	2281	2268	2246	2233	2277	2242	220	675	500	1670	5	1	43970124	1018	-1.66	0.45	12	0.16	-1398.00	5138.00	4335	20230612	-46.60	2115	20240417	9.46	3535	-34.51	20240201	2115	9.46	20240417	4335	-46.60	20230612	2115	9.46	20240417	1.64	N	115160	500	219 억	2150090	N	N	0	N	N
141	20240603	130706	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2315	55	2	2.43	152088125	66909	240.58	2300	2325	2240	2935	1585	2260	2273.06	4.89	34297	2303	2281	2268	2246	2233	2277	2242	220	675	500	1670	5	1	43970124	1018	-1.66	0.45	12	0.15	-1398.00	5138.00	4335	20230612	-46.60	2115	20240417	9.46	3535	-34.51	20240201	2115	9.46	20240417	4335	-46.60	20230612	2115	9.46	20240417	1.64	N	115160	500	219 억	2150090	N	N	0	N	N
142	20240603	120706	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2275	15	2	0.66	111014640	48993	176.16	2300	2305	2240	2935	1585	2260	2265.93	4.89	25868	2303	2281	2268	2246	2233	2277	2242	220	675	500	1670	5	1	43970124	1000	-1.63	0.44	12	0.11	-1398.00	5138.00	4335	20230612	-47.52	2115	20240417	7.57	3535	-35.64	20240201	2115	7.57	20240417	4335	-47.52	20230612	2115	7.57	20240417	1.64	N	115160	500	219 억	2150090	N	N	0	N	N
143	20240603	110702	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2285	25	2	1.11	101845585	44954	161.64	2300	2305	2240	2935	1585	2260	2265.55	4.89	24138	2303	2281	2268	2246	2233	2277	2242	220	675	500	1670	5	1	43970124	1005	-1.63	0.44	12	0.10	-1398.00	5138.00	4335	20230612	-47.29	2115	20240417	8.04	3535	-35.36	20240201	2115	8.04	20240417	4335	-47.29	20230612	2115	8.04	20240417	1.64	N	115160	500	219 억	2150090	N	N	0	N	N
144	20240603	100659	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2275	15	2	0.66	70286465	31097	111.82	2300	2305	2240	2935	1585	2260	2260.23	4.89	14187	2303	2281	2268	2246	2233	2277	2242	220	675	500	1670	5	1	43970124	1000	-1.63	0.44	12	0.07	-1398.00	5138.00	4335	20230612	-47.52	2115	20240417	7.57	3535	-35.64	20240201	2115	7.57	20240417	4335	-47.52	20230612	2115	7.57	20240417	1.64	N	115160	500	219 억	2150090	N	N	0	N	N
145	20240603	090659	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2285	25	2	1.11	2718650	1186	4.26	2300	2305	2280	2935	1585	2260	2292.28	4.89	-115	2303	2281	2268	2246	2233	2277	2242	220	675	500	1670	5	1	43970124	1005	-1.63	0.44	12	0.00	-1398.00	5138.00	4335	20230612	-47.29	2115	20240417	8.04	3535	-35.36	20240201	2115	8.04	20240417	4335	-47.29	20230612	2115	8.04	20240417	1.64	N	115160	500	219 억	2150090	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History