KissMeData/361390/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161244	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15710	-80	5	-0.51	244960170	15588	148.40	15790	15840	15630	20500	11060	15790	15714.76	8.82	2347	15910	15850	15740	15680	15570	15795	15625	38	4710	500	11050	10	1	7500789	1178	71.09	3.38	12	0.21	221.00	4645.00	21750	20230623	-27.77	14670	20230925	7.09	19000	-17.32	20240104	15300	2.68	20240306	20850	-24.65	20230628	14670	7.09	20230925	2.59	N	361390	500	37 억	661922	N	N	17	N	N
3	20240628	151259	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15700	-90	5	-0.57	236322970	15038	143.16	15790	15840	15630	20500	11060	15790	15715.05	8.82	2357	15910	15850	15740	15680	15570	15795	15625	38	4710	500	11050	10	1	7500789	1178	71.04	3.38	12	0.20	221.00	4645.00	21750	20230623	-27.82	14670	20230925	7.02	19000	-17.37	20240104	15300	2.61	20240306	20850	-24.70	20230628	14670	7.02	20230925	2.59	N	361390	500	37 억	661922	N	N	18	N	N
4	20240628	141258	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15670	-120	5	-0.76	210315580	13381	127.39	15790	15840	15630	20500	11060	15790	15717.48	8.82	2518	15910	15850	15740	15680	15570	15795	15625	38	4710	500	11050	10	1	7500789	1175	70.90	3.37	12	0.18	221.00	4645.00	21750	20230623	-27.95	14670	20230925	6.82	19000	-17.53	20240104	15300	2.42	20240306	20850	-24.84	20230628	14670	6.82	20230925	2.59	N	361390	500	37 억	661922	N	N	18	N	N
5	20240628	131256	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15640	-150	5	-0.95	196134960	12476	118.77	15790	15840	15630	20500	11060	15790	15720.98	8.82	2583	15910	15850	15740	15680	15570	15795	15625	38	4710	500	11050	10	1	7500789	1173	70.77	3.37	12	0.17	221.00	4645.00	21750	20230623	-28.09	14670	20230925	6.61	19000	-17.68	20240104	15300	2.22	20240306	20850	-24.99	20230628	14670	6.61	20230925	2.59	N	361390	500	37 억	661922	N	N	18	N	N
6	20240628	121254	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15660	-130	5	-0.82	156341020	9934	94.57	15790	15840	15650	20500	11060	15790	15737.97	8.82	2599	15910	15850	15740	15680	15570	15795	15625	38	4710	500	11050	10	1	7500789	1175	70.86	3.37	12	0.13	221.00	4645.00	21750	20230623	-28.00	14670	20230925	6.75	19000	-17.58	20240104	15300	2.35	20240306	20850	-24.89	20230628	14670	6.75	20230925	2.59	N	361390	500	37 억	661922	N	N	18	N	N
7	20240628	111233	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15810	20	2	0.13	77622160	4915	46.79	15790	15840	15730	20500	11060	15790	15792.91	8.82	2537	15910	15850	15740	15680	15570	15795	15625	38	4710	500	11050	10	1	7500789	1186	71.54	3.40	12	0.07	221.00	4645.00	21750	20230623	-27.31	14670	20230925	7.77	19000	-16.79	20240104	15300	3.33	20240306	20850	-24.17	20230628	14670	7.77	20230925	2.59	N	361390	500	37 억	661922	N	N	18	N	N
8	20240628	101229	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15810	20	2	0.13	63911710	4045	38.51	15790	15840	15750	20500	11060	15790	15800.18	8.82	2570	15910	15850	15740	15680	15570	15795	15625	38	4710	500	11050	10	1	7500789	1186	71.54	3.40	12	0.05	221.00	4645.00	21750	20230623	-27.31	14670	20230925	7.77	19000	-16.79	20240104	15300	3.33	20240306	20850	-24.17	20230628	14670	7.77	20230925	2.59	N	361390	500	37 억	661922	N	N	18	N	N
9	20240628	091235	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15820	30	2	0.19	12582310	797	7.59	15790	15820	15760	20500	11060	15790	15787.09	8.82	443	15910	15850	15740	15680	15570	15795	15625	38	4710	500	11050	10	1	7500789	1187	71.58	3.41	12	0.01	221.00	4645.00	21750	20230623	-27.26	14670	20230925	7.84	19000	-16.74	20240104	15300	3.40	20240306	20850	-24.12	20230628	14670	7.84	20230925	2.59	N	361390	500	37 억	661922	N	N	18	N	N
10	20240627	161222	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15790	0	3	0.00	165136770	10502	94.52	15800	15800	15630	20500	11060	15790	15724.30	8.83	-324	15956	15872	15786	15702	15616	15830	15660	38	4710	500	11050	10	1	7500789	1184	71.45	3.40	12	0.14	221.00	4645.00	21750	20230623	-27.40	14670	20230925	7.63	19000	-16.89	20240104	15300	3.20	20240306	21000	-24.81	20230627	14670	7.63	20230925	2.61	N	361390	500	37 억	662251	N	N	18	N	N
11	20240627	151229	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15760	-30	5	-0.19	158964760	10111	91.00	15800	15800	15630	20500	11060	15790	15721.96	8.83	-313	15956	15872	15786	15702	15616	15830	15660	38	4710	500	11050	10	1	7500789	1182	71.31	3.39	12	0.13	221.00	4645.00	21750	20230623	-27.54	14670	20230925	7.43	19000	-17.05	20240104	15300	3.01	20240306	21000	-24.95	20230627	14670	7.43	20230925	2.61	N	361390	500	37 억	662251	N	N	13	N	N
12	20240627	141228	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15760	-30	5	-0.19	131036560	8339	75.05	15800	15800	15630	20500	11060	15790	15713.70	8.83	-314	15956	15872	15786	15702	15616	15830	15660	38	4710	500	11050	10	1	7500789	1182	71.31	3.39	12	0.11	221.00	4645.00	21750	20230623	-27.54	14670	20230925	7.43	19000	-17.05	20240104	15300	3.01	20240306	21000	-24.95	20230627	14670	7.43	20230925	2.61	N	361390	500	37 억	662251	N	N	13	N	N
13	20240627	131228	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15770	-20	5	-0.13	114082490	7264	65.38	15800	15800	15630	20500	11060	15790	15705.19	8.83	107	15956	15872	15786	15702	15616	15830	15660	38	4710	500	11050	10	1	7500789	1183	71.36	3.40	12	0.10	221.00	4645.00	21750	20230623	-27.49	14670	20230925	7.50	19000	-17.00	20240104	15300	3.07	20240306	21000	-24.90	20230627	14670	7.50	20230925	2.61	N	361390	500	37 억	662251	N	N	13	N	N
14	20240627	121230	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15730	-60	5	-0.38	109297530	6960	62.64	15800	15800	15630	20500	11060	15790	15703.67	8.83	127	15956	15872	15786	15702	15616	15830	15660	38	4710	500	11050	10	1	7500789	1180	71.18	3.39	12	0.09	221.00	4645.00	21750	20230623	-27.68	14670	20230925	7.23	19000	-17.21	20240104	15300	2.81	20240306	21000	-25.10	20230627	14670	7.23	20230925	2.61	N	361390	500	37 억	662251	N	N	13	N	N
15	20240627	111229	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15720	-70	5	-0.44	79260420	5053	45.48	15800	15800	15630	20500	11060	15790	15685.81	8.83	49	15956	15872	15786	15702	15616	15830	15660	38	4710	500	11050	10	1	7500789	1179	71.13	3.38	12	0.07	221.00	4645.00	21750	20230623	-27.72	14670	20230925	7.16	19000	-17.26	20240104	15300	2.75	20240306	21000	-25.14	20230627	14670	7.16	20230925	2.61	N	361390	500	37 억	662251	N	N	13	N	N
16	20240627	101229	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15690	-100	5	-0.63	45587310	2904	26.14	15800	15800	15670	20500	11060	15790	15698.11	8.83	-79	15956	15872	15786	15702	15616	15830	15660	38	4710	500	11050	10	1	7500789	1177	71.00	3.38	12	0.04	221.00	4645.00	21750	20230623	-27.86	14670	20230925	6.95	19000	-17.42	20240104	15300	2.55	20240306	21000	-25.29	20230627	14670	6.95	20230925	2.61	N	361390	500	37 억	662251	N	N	13	N	N
17	20240627	091229	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15760	-30	5	-0.19	9361370	595	5.36	15800	15800	15670	20500	11060	15790	15733.39	8.83	-66	15956	15872	15786	15702	15616	15830	15660	38	4710	500	11050	10	1	7500789	1182	71.31	3.39	12	0.01	221.00	4645.00	21750	20230623	-27.54	14670	20230925	7.43	19000	-17.05	20240104	15300	3.01	20240306	21000	-24.95	20230627	14670	7.43	20230925	2.61	N	361390	500	37 억	662251	N	N	13	N	N
18	20240626	161224	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15790	0	3	0.00	174966910	11101	84.28	15870	15870	15700	20500	11060	15790	15761.34	8.85	-1396	16063	15926	15713	15576	15363	15995	15645	38	4710	500	11050	10	1	7500789	1184	71.45	3.40	12	0.15	221.00	4645.00	21750	20230623	-27.40	14670	20230925	7.63	19000	-16.89	20240104	15300	3.20	20240306	21400	-26.21	20230626	14670	7.63	20230925	2.64	N	361390	500	37 억	663631	N	N	13	N	N
19	20240626	151228	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15710	-80	5	-0.51	138011810	8755	66.47	15870	15870	15710	20500	11060	15790	15763.77	8.85	-1183	16063	15926	15713	15576	15363	15995	15645	38	4710	500	11050	10	1	7500789	1178	71.09	3.38	12	0.12	221.00	4645.00	21750	20230623	-27.77	14670	20230925	7.09	19000	-17.32	20240104	15300	2.68	20240306	21400	-26.59	20230626	14670	7.09	20230925	2.64	N	361390	500	37 억	663631	N	N	17	N	N
20	20240626	141225	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15740	-50	5	-0.32	109540190	6943	52.71	15870	15870	15720	20500	11060	15790	15777.07	8.85	-706	16063	15926	15713	15576	15363	15995	15645	38	4710	500	11050	10	1	7500789	1181	71.22	3.39	12	0.09	221.00	4645.00	21750	20230623	-27.63	14670	20230925	7.29	19000	-17.16	20240104	15300	2.88	20240306	21400	-26.45	20230626	14670	7.29	20230925	2.64	N	361390	500	37 억	663631	N	N	17	N	N
21	20240626	131225	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15770	-20	5	-0.13	85389290	5410	41.08	15870	15870	15750	20500	11060	15790	15783.60	8.85	-477	16063	15926	15713	15576	15363	15995	15645	38	4710	500	11050	10	1	7500789	1183	71.36	3.40	12	0.07	221.00	4645.00	21750	20230623	-27.49	14670	20230925	7.50	19000	-17.00	20240104	15300	3.07	20240306	21400	-26.31	20230626	14670	7.50	20230925	2.64	N	361390	500	37 억	663631	N	N	17	N	N
22	20240626	121223	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15780	-10	5	-0.06	54562880	3457	26.25	15870	15870	15750	20500	11060	15790	15783.30	8.85	-438	16063	15926	15713	15576	15363	15995	15645	38	4710	500	11050	10	1	7500789	1184	71.40	3.40	12	0.05	221.00	4645.00	21750	20230623	-27.45	14670	20230925	7.57	19000	-16.95	20240104	15300	3.14	20240306	21400	-26.26	20230626	14670	7.57	20230925	2.64	N	361390	500	37 억	663631	N	N	17	N	N
23	20240626	111226	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15760	-30	5	-0.19	49545770	3139	23.83	15870	15870	15750	20500	11060	15790	15783.93	8.85	-390	16063	15926	15713	15576	15363	15995	15645	38	4710	500	11050	10	1	7500789	1182	71.31	3.39	12	0.04	221.00	4645.00	21750	20230623	-27.54	14670	20230925	7.43	19000	-17.05	20240104	15300	3.01	20240306	21400	-26.36	20230626	14670	7.43	20230925	2.64	N	361390	500	37 억	663631	N	N	17	N	N
24	20240626	101223	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15790	0	3	0.00	28599350	1810	13.74	15870	15870	15750	20500	11060	15790	15800.75	8.85	-317	16063	15926	15713	15576	15363	15995	15645	38	4710	500	11050	10	1	7500789	1184	71.45	3.40	12	0.02	221.00	4645.00	21750	20230623	-27.40	14670	20230925	7.63	19000	-16.89	20240104	15300	3.20	20240306	21400	-26.21	20230626	14670	7.63	20230925	2.64	N	361390	500	37 억	663631	N	N	17	N	N
25	20240626	091227	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15830	40	2	0.25	4925990	311	2.36	15870	15870	15830	20500	11060	15790	15839.20	8.85	-160	16063	15926	15713	15576	15363	15995	15645	38	4710	500	11050	10	1	7500789	1187	71.63	3.41	12	0.00	221.00	4645.00	21750	20230623	-27.22	14670	20230925	7.91	19000	-16.68	20240104	15300	3.46	20240306	21400	-26.03	20230626	14670	7.91	20230925	2.64	N	361390	500	37 억	663631	N	N	17	N	N
26	20240625	161222	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15790	240	2	1.54	206203530	13136	91.81	15500	15850	15500	20200	10890	15550	15697.31	8.80	3413	15763	15656	15583	15476	15403	15620	15440	38	4650	500	10880	10	1	7500789	1184	71.45	3.40	12	0.18	221.00	4645.00	21750	20230623	-27.40	14670	20230925	7.63	19000	-16.89	20240104	15300	3.20	20240306	21400	-26.21	20230626	14670	7.63	20230925	2.61	N	361390	500	37 억	660244	N	N	17	N	N
27	20240625	151220	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15790	240	2	1.54	191954590	12234	85.50	15500	15850	15500	20200	10890	15550	15690.26	8.80	3123	15763	15656	15583	15476	15403	15620	15440	38	4650	500	10880	10	1	7500789	1184	71.45	3.40	12	0.16	221.00	4645.00	21750	20230623	-27.40	14670	20230925	7.63	19000	-16.89	20240104	15300	3.20	20240306	21400	-26.21	20230626	14670	7.63	20230925	2.61	N	361390	500	37 억	660244	N	N	0	N	N
28	20240625	141224	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15740	190	2	1.22	163629870	10437	72.95	15500	15850	15500	20200	10890	15550	15677.86	8.80	2900	15763	15656	15583	15476	15403	15620	15440	38	4650	500	10880	10	1	7500789	1181	71.22	3.39	12	0.14	221.00	4645.00	21750	20230623	-27.63	14670	20230925	7.29	19000	-17.16	20240104	15300	2.88	20240306	21400	-26.45	20230626	14670	7.29	20230925	2.61	N	361390	500	37 억	660244	N	N	0	N	N
29	20240625	131224	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15670	120	2	0.77	99377460	6362	44.46	15500	15760	15500	20200	10890	15550	15620.47	8.80	793	15763	15656	15583	15476	15403	15620	15440	38	4650	500	10880	10	1	7500789	1175	70.90	3.37	12	0.08	221.00	4645.00	21750	20230623	-27.95	14670	20230925	6.82	19000	-17.53	20240104	15300	2.42	20240306	21400	-26.78	20230626	14670	6.82	20230925	2.61	N	361390	500	37 억	660244	N	N	0	N	N
30	20240625	121227	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15650	100	2	0.64	80642010	5168	36.12	15500	15760	15500	20200	10890	15550	15604.10	8.80	-107	15763	15656	15583	15476	15403	15620	15440	38	4650	500	10880	10	1	7500789	1174	70.81	3.37	12	0.07	221.00	4645.00	21750	20230623	-28.05	14670	20230925	6.68	19000	-17.63	20240104	15300	2.29	20240306	21400	-26.87	20230626	14670	6.68	20230925	2.61	N	361390	500	37 억	660244	N	N	0	N	N
31	20240625	111225	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15640	90	2	0.58	72105820	4623	32.31	15500	15760	15500	20200	10890	15550	15597.19	8.80	-147	15763	15656	15583	15476	15403	15620	15440	38	4650	500	10880	10	1	7500789	1173	70.77	3.37	12	0.06	221.00	4645.00	21750	20230623	-28.09	14670	20230925	6.61	19000	-17.68	20240104	15300	2.22	20240306	21400	-26.92	20230626	14670	6.61	20230925	2.61	N	361390	500	37 억	660244	N	N	0	N	N
32	20240625	101223	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15600	50	2	0.32	60232810	3864	27.01	15500	15760	15500	20200	10890	15550	15588.20	8.80	-209	15763	15656	15583	15476	15403	15620	15440	38	4650	500	10880	10	1	7500789	1170	70.59	3.36	12	0.05	221.00	4645.00	21750	20230623	-28.28	14670	20230925	6.34	19000	-17.89	20240104	15300	1.96	20240306	21400	-27.10	20230626	14670	6.34	20230925	2.61	N	361390	500	37 억	660244	N	N	0	N	N
33	20240625	091222	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15570	20	2	0.13	16611540	1063	7.43	15500	15760	15500	20200	10890	15550	15627.04	8.80	-290	15763	15656	15583	15476	15403	15620	15440	38	4650	500	10880	10	1	7500789	1168	70.45	3.35	12	0.01	221.00	4645.00	21750	20230623	-28.41	14670	20230925	6.13	19000	-18.05	20240104	15300	1.76	20240306	21400	-27.24	20230626	14670	6.13	20230925	2.61	N	361390	500	37 억	660244	N	N	0	N	N
34	20240624	161222	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15550	-70	5	-0.45	222037540	14270	60.79	15680	15690	15510	20300	10940	15620	15559.74	8.82	-1141	16046	15832	15716	15502	15386	15775	15445	38	4680	500	10930	10	1	7500789	1166	70.36	3.35	12	0.19	221.00	4645.00	21750	20230623	-28.51	14670	20230925	6.00	19000	-18.16	20240104	15300	1.63	20240306	21400	-27.34	20230626	14670	6.00	20230925	2.57	N	361390	500	37 억	661390	N	N	15	N	N
35	20240624	151219	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15550	-70	5	-0.45	219768750	14124	60.17	15680	15690	15510	20300	10940	15620	15559.95	8.82	-1062	16046	15832	15716	15502	15386	15775	15445	38	4680	500	10930	10	1	7500789	1166	70.36	3.35	12	0.19	221.00	4645.00	21750	20230623	-28.51	14670	20230925	6.00	19000	-18.16	20240104	15300	1.63	20240306	21400	-27.34	20230626	14670	6.00	20230925	2.57	N	361390	500	37 억	661390	N	N	15	N	N
36	20240624	141220	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15530	-90	5	-0.58	193798940	12451	53.04	15680	15690	15510	20300	10940	15620	15564.93	8.82	-956	16046	15832	15716	15502	15386	15775	15445	38	4680	500	10930	10	1	7500789	1165	70.27	3.34	12	0.17	221.00	4645.00	21750	20230623	-28.60	14670	20230925	5.86	19000	-18.26	20240104	15300	1.50	20240306	21400	-27.43	20230626	14670	5.86	20230925	2.57	N	361390	500	37 억	661390	N	N	15	N	N
37	20240624	131217	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15540	-80	5	-0.51	170290740	10936	46.59	15680	15690	15510	20300	10940	15620	15571.57	8.82	-798	16046	15832	15716	15502	15386	15775	15445	38	4680	500	10930	10	1	7500789	1166	70.32	3.35	12	0.15	221.00	4645.00	21750	20230623	-28.55	14670	20230925	5.93	19000	-18.21	20240104	15300	1.57	20240306	21400	-27.38	20230626	14670	5.93	20230925	2.57	N	361390	500	37 억	661390	N	N	15	N	N
38	20240624	121218	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15510	-110	5	-0.70	150904960	9687	41.27	15680	15690	15510	20300	10940	15620	15578.09	8.82	-807	16046	15832	15716	15502	15386	15775	15445	38	4680	500	10930	10	1	7500789	1163	70.18	3.34	12	0.13	221.00	4645.00	21750	20230623	-28.69	14670	20230925	5.73	19000	-18.37	20240104	15300	1.37	20240306	21400	-27.52	20230626	14670	5.73	20230925	2.57	N	361390	500	37 억	661390	N	N	15	N	N
39	20240624	111221	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15560	-60	5	-0.38	105284010	6751	28.76	15680	15690	15540	20300	10940	15620	15595.32	8.82	-728	16046	15832	15716	15502	15386	15775	15445	38	4680	500	10930	10	1	7500789	1167	70.41	3.35	12	0.09	221.00	4645.00	21750	20230623	-28.46	14670	20230925	6.07	19000	-18.11	20240104	15300	1.70	20240306	21400	-27.29	20230626	14670	6.07	20230925	2.57	N	361390	500	37 억	661390	N	N	15	N	N
40	20240624	101219	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15670	50	2	0.32	29146600	1866	7.95	15680	15690	15540	20300	10940	15620	15619.83	8.82	-82	16046	15832	15716	15502	15386	15775	15445	38	4680	500	10930	10	1	7500789	1175	70.90	3.37	12	0.02	221.00	4645.00	21750	20230623	-27.95	14670	20230925	6.82	19000	-17.53	20240104	15300	2.42	20240306	21400	-26.78	20230626	14670	6.82	20230925	2.57	N	361390	500	37 억	661390	N	N	15	N	N
41	20240624	091220	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15620	0	3	0.00	4084140	261	1.11	15680	15690	15600	20300	10940	15620	15648.05	8.82	-109	16046	15832	15716	15502	15386	15775	15445	38	4680	500	10930	10	1	7500789	1172	70.68	3.36	12	0.00	221.00	4645.00	21750	20230623	-28.18	14670	20230925	6.48	19000	-17.79	20240104	15300	2.09	20240306	21400	-27.01	20230626	14670	6.48	20230925	2.57	N	361390	500	37 억	661390	N	N	15	N	N
42	20240621	161138	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15620	-180	5	-1.14	367118840	23380	78.16	15930	15930	15600	20500	11060	15800	15702.30	8.90	-6198	16286	16042	15916	15672	15546	15980	15610	38	4700	500	11060	10	1	7500789	1172	70.68	3.36	12	0.31	221.00	4645.00	21750	20230623	-28.18	14670	20230925	6.48	19000	-17.79	20240104	15300	2.09	20240306	21750	-28.18	20230623	14670	6.48	20230925	2.65	N	361390	500	37 억	667593	N	N	15	N	N
43	20240621	151138	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15620	-180	5	-1.14	360213690	22938	76.68	15930	15930	15600	20500	11060	15800	15703.80	8.90	-5987	16286	16042	15916	15672	15546	15980	15610	38	4700	500	11060	10	1	7500789	1172	70.68	3.36	12	0.31	221.00	4645.00	21750	20230623	-28.18	14670	20230925	6.48	19000	-17.79	20240104	15300	2.09	20240306	21750	-28.18	20230623	14670	6.48	20230925	2.65	N	361390	500	37 억	667593	N	N	11	N	N
44	20240621	141137	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15650	-150	5	-0.95	293082460	18643	62.32	15930	15930	15650	20500	11060	15800	15720.78	8.90	-5168	16286	16042	15916	15672	15546	15980	15610	38	4700	500	11060	10	1	7500789	1174	70.81	3.37	12	0.25	221.00	4645.00	21750	20230623	-28.05	14670	20230925	6.68	19000	-17.63	20240104	15300	2.29	20240306	21750	-28.05	20230623	14670	6.68	20230925	2.65	N	361390	500	37 억	667593	N	N	11	N	N
45	20240621	131138	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15690	-110	5	-0.70	253259600	16102	53.83	15930	15930	15670	20500	11060	15800	15728.46	8.90	-4134	16286	16042	15916	15672	15546	15980	15610	38	4700	500	11060	10	1	7500789	1177	71.00	3.38	12	0.21	221.00	4645.00	21750	20230623	-27.86	14670	20230925	6.95	19000	-17.42	20240104	15300	2.55	20240306	21750	-27.86	20230623	14670	6.95	20230925	2.65	N	361390	500	37 억	667593	N	N	11	N	N
46	20240621	121141	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15710	-90	5	-0.57	234559150	14911	49.85	15930	15930	15670	20500	11060	15800	15730.61	8.90	-3965	16286	16042	15916	15672	15546	15980	15610	38	4700	500	11060	10	1	7500789	1178	71.09	3.38	12	0.20	221.00	4645.00	21750	20230623	-27.77	14670	20230925	7.09	19000	-17.32	20240104	15300	2.68	20240306	21750	-27.77	20230623	14670	7.09	20230925	2.65	N	361390	500	37 억	667593	N	N	11	N	N
47	20240621	111139	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15700	-100	5	-0.63	203358770	12923	43.20	15930	15930	15700	20500	11060	15800	15736.19	8.90	-2933	16286	16042	15916	15672	15546	15980	15610	38	4700	500	11060	10	1	7500789	1178	71.04	3.38	12	0.17	221.00	4645.00	21750	20230623	-27.82	14670	20230925	7.02	19000	-17.37	20240104	15300	2.61	20240306	21750	-27.82	20230623	14670	7.02	20230925	2.65	N	361390	500	37 억	667593	N	N	11	N	N
48	20240621	101135	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15800	0	3	0.00	165720740	10532	35.21	15930	15930	15700	20500	11060	15800	15734.97	8.90	-2227	16286	16042	15916	15672	15546	15980	15610	38	4700	500	11060	10	1	7500789	1185	71.49	3.40	12	0.14	221.00	4645.00	21750	20230623	-27.36	14670	20230925	7.70	19000	-16.84	20240104	15300	3.27	20240306	21750	-27.36	20230623	14670	7.70	20230925	2.65	N	361390	500	37 억	667593	N	N	11	N	N
49	20240621	091141	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15820	20	2	0.13	18166410	1148	3.84	15930	15930	15780	20500	11060	15800	15824.40	8.90	-598	16286	16042	15916	15672	15546	15980	15610	38	4700	500	11060	10	1	7500789	1187	71.58	3.41	12	0.02	221.00	4645.00	21750	20230623	-27.26	14670	20230925	7.84	19000	-16.74	20240104	15300	3.40	20240306	21750	-27.26	20230623	14670	7.84	20230925	2.65	N	361390	500	37 억	667593	N	N	11	N	N
50	20240620	161133	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15800	-250	5	-1.56	472989510	29788	101.52	16050	16160	15790	20850	11240	16050	15878.85	8.92	-1113	16390	16220	16110	15940	15830	16305	16025	38	4800	500	11230	10	1	7500789	1185	71.49	3.40	12	0.40	221.00	4645.00	21750	20230623	-27.36	14670	20230925	7.70	19000	-16.84	20240104	15300	3.27	20240306	21750	-27.36	20230623	14670	7.70	20230925	2.66	N	361390	500	37 억	668711	N	N	11	N	N
51	20240620	151129	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15840	-210	5	-1.31	425137850	26762	91.21	16050	16160	15790	20850	11240	16050	15885.88	8.92	-1045	16390	16220	16110	15940	15830	16305	16025	38	4800	500	11230	10	1	7500789	1188	71.67	3.41	12	0.36	221.00	4645.00	21750	20230623	-27.17	14670	20230925	7.98	19000	-16.63	20240104	15300	3.53	20240306	21750	-27.17	20230623	14670	7.98	20230925	2.66	N	361390	500	37 억	668711	N	N	5	N	N
52	20240620	141135	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15840	-210	5	-1.31	382409990	24067	82.03	16050	16160	15790	20850	11240	16050	15889.39	8.92	98	16390	16220	16110	15940	15830	16305	16025	38	4800	500	11230	10	1	7500789	1188	71.67	3.41	12	0.32	221.00	4645.00	21750	20230623	-27.17	14670	20230925	7.98	19000	-16.63	20240104	15300	3.53	20240306	21750	-27.17	20230623	14670	7.98	20230925	2.66	N	361390	500	37 억	668711	N	N	5	N	N
53	20240620	131134	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15820	-230	5	-1.43	374979590	23598	80.43	16050	16160	15790	20850	11240	16050	15890.31	8.92	98	16390	16220	16110	15940	15830	16305	16025	38	4800	500	11230	10	1	7500789	1187	71.58	3.41	12	0.31	221.00	4645.00	21750	20230623	-27.26	14670	20230925	7.84	19000	-16.74	20240104	15300	3.40	20240306	21750	-27.26	20230623	14670	7.84	20230925	2.66	N	361390	500	37 억	668711	N	N	5	N	N
54	20240620	121133	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15790	-260	5	-1.62	359020550	22588	76.98	16050	16160	15790	20850	11240	16050	15894.30	8.92	129	16390	16220	16110	15940	15830	16305	16025	38	4800	500	11230	10	1	7500789	1184	71.45	3.40	12	0.30	221.00	4645.00	21750	20230623	-27.40	14670	20230925	7.63	19000	-16.89	20240104	15300	3.20	20240306	21750	-27.40	20230623	14670	7.63	20230925	2.66	N	361390	500	37 억	668711	N	N	5	N	N
55	20240620	111134	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15790	-260	5	-1.62	349618210	21993	74.96	16050	16160	15790	20850	11240	16050	15896.79	8.92	130	16390	16220	16110	15940	15830	16305	16025	38	4800	500	11230	10	1	7500789	1184	71.45	3.40	12	0.29	221.00	4645.00	21750	20230623	-27.40	14670	20230925	7.63	19000	-16.89	20240104	15300	3.20	20240306	21750	-27.40	20230623	14670	7.63	20230925	2.66	N	361390	500	37 억	668711	N	N	5	N	N
56	20240620	101136	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15890	-160	5	-1.00	205935240	12909	44.00	16050	16160	15840	20850	11240	16050	15952.84	8.92	-81	16390	16220	16110	15940	15830	16305	16025	38	4800	500	11230	10	1	7500789	1192	71.90	3.42	12	0.17	221.00	4645.00	21750	20230623	-26.94	14670	20230925	8.32	19000	-16.37	20240104	15300	3.86	20240306	21750	-26.94	20230623	14670	8.32	20230925	2.66	N	361390	500	37 억	668711	N	N	5	N	N
57	20240620	091140	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16060	10	2	0.06	21195210	1316	4.49	16050	16160	16040	20850	11240	16050	16105.78	8.92	-531	16390	16220	16110	15940	15830	16305	16025	38	4800	500	11230	10	1	7500789	1205	72.67	3.46	12	0.02	221.00	4645.00	21750	20230623	-26.16	14670	20230925	9.48	19000	-15.47	20240104	15300	4.97	20240306	21750	-26.16	20230623	14670	9.48	20230925	2.66	N	361390	500	37 억	668711	N	N	5	N	N
58	20240619	161128	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16050	-90	5	-0.56	465342640	28875	127.47	16040	16280	16000	20950	11300	16140	16115.76	8.90	650	16260	16200	16080	16020	15900	16230	16050	38	4810	500	11290	10	1	7500789	1204	72.62	3.46	12	0.38	221.00	4645.00	22050	20230613	-27.21	14670	20230925	9.41	19000	-15.53	20240104	15300	4.90	20240306	21750	-26.21	20230623	14670	9.41	20230925	2.64	N	361390	500	37 억	667921	N	N	5	N	N
59	20240619	151129	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16010	-130	5	-0.81	454776580	28216	124.56	16040	16280	16000	20950	11300	16140	16117.68	8.90	752	16260	16200	16080	16020	15900	16230	16050	38	4810	500	11290	10	1	7500789	1201	72.44	3.45	12	0.38	221.00	4645.00	22050	20230613	-27.39	14670	20230925	9.13	19000	-15.74	20240104	15300	4.64	20240306	21750	-26.39	20230623	14670	9.13	20230925	2.64	N	361390	500	37 억	667921	N	N	19	N	N
60	20240619	141137	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16110	-30	5	-0.19	323782250	20062	88.57	16040	16280	16040	20950	11300	16140	16139.08	8.90	1751	16260	16200	16080	16020	15900	16230	16050	38	4810	500	11290	10	1	7500789	1208	72.90	3.47	12	0.27	221.00	4645.00	22050	20230613	-26.94	14670	20230925	9.82	19000	-15.21	20240104	15300	5.29	20240306	21750	-25.93	20230623	14670	9.82	20230925	2.64	N	361390	500	37 억	667921	N	N	19	N	N
61	20240619	131125	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16120	-20	5	-0.12	315247730	19532	86.23	16040	16280	16040	20950	11300	16140	16140.06	8.90	1839	16260	16200	16080	16020	15900	16230	16050	38	4810	500	11290	10	1	7500789	1209	72.94	3.47	12	0.26	221.00	4645.00	22050	20230613	-26.89	14670	20230925	9.88	19000	-15.16	20240104	15300	5.36	20240306	21750	-25.89	20230623	14670	9.88	20230925	2.64	N	361390	500	37 억	667921	N	N	19	N	N
62	20240619	121126	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16140	0	3	0.00	287715990	17825	78.69	16040	16280	16040	20950	11300	16140	16141.15	8.90	1901	16260	16200	16080	16020	15900	16230	16050	38	4810	500	11290	10	1	7500789	1211	73.03	3.47	12	0.24	221.00	4645.00	22050	20230613	-26.80	14670	20230925	10.02	19000	-15.05	20240104	15300	5.49	20240306	21750	-25.79	20230623	14670	10.02	20230925	2.64	N	361390	500	37 억	667921	N	N	19	N	N
63	20240619	111130	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16210	70	2	0.43	162084680	10022	44.24	16040	16280	16040	20950	11300	16140	16172.89	8.90	1138	16260	16200	16080	16020	15900	16230	16050	38	4810	500	11290	10	1	7500789	1216	73.35	3.49	12	0.13	221.00	4645.00	22050	20230613	-26.49	14670	20230925	10.50	19000	-14.68	20240104	15300	5.95	20240306	21750	-25.47	20230623	14670	10.50	20230925	2.64	N	361390	500	37 억	667921	N	N	19	N	N
64	20240619	101133	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16270	130	2	0.81	138967190	8596	37.95	16040	16280	16040	20950	11300	16140	16166.49	8.90	1335	16260	16200	16080	16020	15900	16230	16050	38	4810	500	11290	10	1	7500789	1220	73.62	3.50	12	0.11	221.00	4645.00	22050	20230613	-26.21	14670	20230925	10.91	19000	-14.37	20240104	15300	6.34	20240306	21750	-25.20	20230623	14670	10.91	20230925	2.64	N	361390	500	37 억	667921	N	N	19	N	N
65	20240619	091136	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16150	10	2	0.06	30727320	1912	8.44	16040	16160	16040	20950	11300	16140	16070.77	8.90	922	16260	16200	16080	16020	15900	16230	16050	38	4810	500	11290	10	1	7500789	1211	73.08	3.48	12	0.03	221.00	4645.00	22050	20230613	-26.76	14670	20230925	10.09	19000	-15.00	20240104	15300	5.56	20240306	21750	-25.75	20230623	14670	10.09	20230925	2.64	N	361390	500	37 억	667921	N	N	19	N	N
66	20240618	161122	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16140	50	2	0.31	347073800	21665	71.35	16100	16140	15960	20900	11270	16090	16020.02	8.90	449	16450	16270	16060	15880	15670	16360	15970	38	4810	500	11260	10	1	7500789	1211	73.03	3.47	12	0.29	221.00	4645.00	22050	20230612	-26.80	14670	20230925	10.02	19000	-15.05	20240104	15300	5.49	20240306	21750	-25.79	20230623	14670	10.02	20230925	2.70	N	361390	500	37 억	667480	N	N	19	N	N
67	20240618	151122	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16110	20	2	0.12	331179310	20680	68.10	16100	16110	15960	20900	11270	16090	16014.47	8.90	235	16450	16270	16060	15880	15670	16360	15970	38	4810	500	11260	10	1	7500789	1208	72.90	3.47	12	0.28	221.00	4645.00	22050	20230612	-26.94	14670	20230925	9.82	19000	-15.21	20240104	15300	5.29	20240306	21750	-25.93	20230623	14670	9.82	20230925	2.70	N	361390	500	37 억	667480	N	N	50	N	N
68	20240618	141126	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16020	-70	5	-0.44	283873640	17734	58.40	16100	16100	15960	20900	11270	16090	16007.31	8.90	-1301	16450	16270	16060	15880	15670	16360	15970	38	4810	500	11260	10	1	7500789	1202	72.49	3.45	12	0.24	221.00	4645.00	22050	20230612	-27.35	14670	20230925	9.20	19000	-15.68	20240104	15300	4.71	20240306	21750	-26.34	20230623	14670	9.20	20230925	2.70	N	361390	500	37 억	667480	N	N	50	N	N
69	20240618	131127	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16000	-90	5	-0.56	233655190	14596	48.07	16100	16100	15960	20900	11270	16090	16008.17	8.90	-1180	16450	16270	16060	15880	15670	16360	15970	38	4810	500	11260	10	1	7500789	1200	72.40	3.44	12	0.19	221.00	4645.00	22050	20230612	-27.44	14670	20230925	9.07	19000	-15.79	20240104	15300	4.58	20240306	21750	-26.44	20230623	14670	9.07	20230925	2.70	N	361390	500	37 억	667480	N	N	50	N	N
70	20240618	121124	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16010	-80	5	-0.50	203702980	12724	41.90	16100	16100	15960	20900	11270	16090	16009.35	8.90	-1128	16450	16270	16060	15880	15670	16360	15970	38	4810	500	11260	10	1	7500789	1201	72.44	3.45	12	0.17	221.00	4645.00	22050	20230612	-27.39	14670	20230925	9.13	19000	-15.74	20240104	15300	4.64	20240306	21750	-26.39	20230623	14670	9.13	20230925	2.70	N	361390	500	37 억	667480	N	N	50	N	N
71	20240618	111124	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16030	-60	5	-0.37	179903960	11239	37.01	16100	16100	15960	20900	11270	16090	16007.11	8.90	-1077	16450	16270	16060	15880	15670	16360	15970	38	4810	500	11260	10	1	7500789	1202	72.53	3.45	12	0.15	221.00	4645.00	22050	20230612	-27.30	14670	20230925	9.27	19000	-15.63	20240104	15300	4.77	20240306	21750	-26.30	20230623	14670	9.27	20230925	2.70	N	361390	500	37 억	667480	N	N	50	N	N
72	20240618	101123	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16000	-90	5	-0.56	153099880	9563	31.49	16100	16100	15960	20900	11270	16090	16009.61	8.90	-913	16450	16270	16060	15880	15670	16360	15970	38	4810	500	11260	10	1	7500789	1200	72.40	3.44	12	0.13	221.00	4645.00	22050	20230612	-27.44	14670	20230925	9.07	19000	-15.79	20240104	15300	4.58	20240306	21750	-26.44	20230623	14670	9.07	20230925	2.70	N	361390	500	37 억	667480	N	N	50	N	N
73	20240618	091133	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16090	0	3	0.00	16401580	1020	3.36	16100	16100	16050	20900	11270	16090	16079.98	8.90	-524	16450	16270	16060	15880	15670	16360	15970	38	4810	500	11260	10	1	7500789	1207	72.81	3.46	12	0.01	221.00	4645.00	22050	20230612	-27.03	14670	20230925	9.68	19000	-15.32	20240104	15300	5.16	20240306	21750	-26.02	20230623	14670	9.68	20230925	2.70	N	361390	500	37 억	667480	N	N	50	N	N
74	20240617	161114	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16090	110	2	0.69	485903390	30301	95.84	16040	16240	15850	20750	11190	15980	16036.01	8.87	1719	16340	16160	16020	15840	15700	16250	15930	38	4770	500	11180	10	1	7500789	1207	72.81	3.46	12	0.40	221.00	4645.00	22050	20230612	-27.03	14670	20230925	9.68	19000	-15.32	20240104	15300	5.16	20240306	21750	-26.02	20230623	14670	9.68	20230925	2.70	N	361390	500	37 억	665690	N	N	50	N	N
75	20240617	151122	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16100	120	2	0.75	438501310	27355	86.52	16040	16240	15850	20750	11190	15980	16030.21	8.87	1175	16340	16160	16020	15840	15700	16250	15930	38	4770	500	11180	10	1	7500789	1208	72.85	3.47	12	0.36	221.00	4645.00	22050	20230612	-26.98	14670	20230925	9.75	19000	-15.26	20240104	15300	5.23	20240306	21750	-25.98	20230623	14670	9.75	20230925	2.70	N	361390	500	37 억	665690	N	N	0	N	N
76	20240617	141111	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16210	230	2	1.44	380677550	23778	75.21	16040	16240	15850	20750	11190	15980	16009.78	8.87	1467	16340	16160	16020	15840	15700	16250	15930	38	4770	500	11180	10	1	7500789	1216	73.35	3.49	12	0.32	221.00	4645.00	22050	20230612	-26.49	14670	20230925	10.50	19000	-14.68	20240104	15300	5.95	20240306	21750	-25.47	20230623	14670	10.50	20230925	2.70	N	361390	500	37 억	665690	N	N	0	N	N
77	20240617	131112	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16110	130	2	0.81	296950240	18605	58.85	16040	16200	15850	20750	11190	15980	15960.67	8.87	2002	16340	16160	16020	15840	15700	16250	15930	38	4770	500	11180	10	1	7500789	1208	72.90	3.47	12	0.25	221.00	4645.00	22050	20230612	-26.94	14670	20230925	9.82	19000	-15.21	20240104	15300	5.29	20240306	21750	-25.93	20230623	14670	9.82	20230925	2.70	N	361390	500	37 억	665690	N	N	0	N	N
78	20240617	121112	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16050	70	2	0.44	253986480	15941	50.42	16040	16060	15850	20750	11190	15980	15932.61	8.87	2368	16340	16160	16020	15840	15700	16250	15930	38	4770	500	11180	10	1	7500789	1204	72.62	3.46	12	0.21	221.00	4645.00	22050	20230612	-27.21	14670	20230925	9.41	19000	-15.53	20240104	15300	4.90	20240306	21750	-26.21	20230623	14670	9.41	20230925	2.70	N	361390	500	37 억	665690	N	N	0	N	N
79	20240617	111103	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15980	0	3	0.00	196739940	12363	39.10	16040	16040	15850	20750	11190	15980	15913.07	8.87	874	16340	16160	16020	15840	15700	16250	15930	38	4770	500	11180	10	1	7500789	1199	72.31	3.44	12	0.16	221.00	4645.00	22050	20230612	-27.53	14670	20230925	8.93	19000	-15.89	20240104	15300	4.44	20240306	21750	-26.53	20230623	14670	8.93	20230925	2.70	N	361390	500	37 억	665690	N	N	0	N	N
80	20240617	101103	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15910	-70	5	-0.44	112813950	7099	22.45	16040	16040	15850	20750	11190	15980	15890.26	8.87	208	16340	16160	16020	15840	15700	16250	15930	38	4770	500	11180	10	1	7500789	1193	71.99	3.43	12	0.09	221.00	4645.00	22050	20230612	-27.85	14670	20230925	8.45	19000	-16.26	20240104	15300	3.99	20240306	21750	-26.85	20230623	14670	8.45	20230925	2.70	N	361390	500	37 억	665690	N	N	0	N	N
81	20240617	091107	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15950	-30	5	-0.19	17392480	1091	3.45	16040	16040	15890	20750	11190	15980	15937.92	8.87	-14	16340	16160	16020	15840	15700	16250	15930	38	4770	500	11180	10	1	7500789	1196	72.17	3.43	12	0.01	221.00	4645.00	22050	20230612	-27.66	14670	20230925	8.73	19000	-16.05	20240104	15300	4.25	20240306	21750	-26.67	20230623	14670	8.73	20230925	2.70	N	361390	500	37 억	665690	N	N	0	N	N
82	20240614	160930	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15980	20	2	0.13	502012290	31327	55.34	15960	16200	15880	20700	11180	15960	16025.02	8.89	-1160	16286	16122	15996	15832	15706	16060	15770	38	4740	500	11170	10	1	7500789	1199	72.31	3.44	12	0.42	221.00	4645.00	22050	20230612	-27.53	14670	20230925	8.93	19000	-15.89	20240104	15300	4.44	20240306	21750	-26.53	20230623	14670	8.93	20230925	2.83	N	361390	500	37 억	666576	N	N	141	N	N
83	20240614	150934	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16000	40	2	0.25	469995430	29324	51.80	15960	16200	15880	20700	11180	15960	16027.67	8.89	-832	16286	16122	15996	15832	15706	16060	15770	38	4740	500	11170	10	1	7500789	1200	72.40	3.44	12	0.39	221.00	4645.00	22050	20230612	-27.44	14670	20230925	9.07	19000	-15.79	20240104	15300	4.58	20240306	21750	-26.44	20230623	14670	9.07	20230925	2.83	N	361390	500	37 억	666576	N	N	141	N	N
84	20240614	140933	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15960	0	3	0.00	433787310	27060	47.80	15960	16200	15880	20700	11180	15960	16030.57	8.89	-736	16286	16122	15996	15832	15706	16060	15770	38	4740	500	11170	10	1	7500789	1197	72.22	3.44	12	0.36	221.00	4645.00	22050	20230612	-27.62	14670	20230925	8.79	19000	-16.00	20240104	15300	4.31	20240306	21750	-26.62	20230623	14670	8.79	20230925	2.83	N	361390	500	37 억	666576	N	N	141	N	N
85	20240614	130935	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16000	40	2	0.25	397684150	24803	43.81	15960	16200	15880	20700	11180	15960	16033.71	8.89	-708	16286	16122	15996	15832	15706	16060	15770	38	4740	500	11170	10	1	7500789	1200	72.40	3.44	12	0.33	221.00	4645.00	22050	20230612	-27.44	14670	20230925	9.07	19000	-15.79	20240104	15300	4.58	20240306	21750	-26.44	20230623	14670	9.07	20230925	2.83	N	361390	500	37 억	666576	N	N	141	N	N
86	20240614	120940	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15940	-20	5	-0.13	347644980	21671	38.28	15960	16200	15880	20700	11180	15960	16041.94	8.89	-478	16286	16122	15996	15832	15706	16060	15770	38	4740	500	11170	10	1	7500789	1196	72.13	3.43	12	0.29	221.00	4645.00	22050	20230612	-27.71	14670	20230925	8.66	19000	-16.11	20240104	15300	4.18	20240306	21750	-26.71	20230623	14670	8.66	20230925	2.83	N	361390	500	37 억	666576	N	N	141	N	N
87	20240614	111052	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15920	-40	5	-0.25	329296280	20520	36.25	15960	16200	15880	20700	11180	15960	16047.58	8.89	-378	16286	16122	15996	15832	15706	16060	15770	38	4740	500	11170	10	1	7500789	1194	72.04	3.43	12	0.27	221.00	4645.00	22050	20230612	-27.80	14670	20230925	8.52	19000	-16.21	20240104	15300	4.05	20240306	21750	-26.80	20230623	14670	8.52	20230925	2.83	N	361390	500	37 억	666576	N	N	141	N	N
88	20240614	101052	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16000	40	2	0.25	250250040	15557	27.48	15960	16200	15960	20700	11180	15960	16086.01	8.89	-489	16286	16122	15996	15832	15706	16060	15770	38	4740	500	11170	10	1	7500789	1200	72.40	3.44	12	0.21	221.00	4645.00	22050	20230612	-27.44	14670	20230925	9.07	19000	-15.79	20240104	15300	4.58	20240306	21750	-26.44	20230623	14670	9.07	20230925	2.83	N	361390	500	37 억	666576	N	N	141	N	N
89	20240614	091058	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16110	150	2	0.94	81198570	5051	8.92	15960	16150	15960	20700	11180	15960	16075.74	8.89	2065	16286	16122	15996	15832	15706	16060	15770	38	4740	500	11170	10	1	7500789	1208	72.90	3.47	12	0.07	221.00	4645.00	22050	20230612	-26.94	14670	20230925	9.82	19000	-15.21	20240104	15300	5.29	20240306	21750	-25.93	20230623	14670	9.82	20230925	2.83	N	361390	500	37 억	666576	N	N	141	N	N
90	20240613	161040	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15960	-200	5	-1.24	904572470	56523	10.63	16160	16160	15870	21000	11320	16160	16003.62	8.86	434	19433	17796	16563	14926	13693	18615	15745	38	4840	500	11310	10	1	7500789	1197	72.22	3.44	12	0.75	221.00	4645.00	22050	20230612	-27.62	14670	20230925	8.79	19000	-16.00	20240104	15300	4.31	20240306	22050	-27.62	20230613	14670	8.79	20230925	2.81	N	361390	500	37 억	664460	N	N	141	N	N
91	20240613	151058	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15910	-250	5	-1.55	851096390	53162	10.00	16160	16160	15870	21000	11320	16160	16009.49	8.86	65	19433	17796	16563	14926	13693	18615	15745	38	4840	500	11310	10	1	7500789	1193	71.99	3.43	12	0.71	221.00	4645.00	22050	20230612	-27.85	14670	20230925	8.45	19000	-16.26	20240104	15300	3.99	20240306	22050	-27.85	20230613	14670	8.45	20230925	2.81	N	361390	500	37 억	664460	N	N	37	N	N
92	20240613	141047	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15980	-180	5	-1.11	786805850	49144	9.24	16160	16160	15870	21000	11320	16160	16010.21	8.86	-123	19433	17796	16563	14926	13693	18615	15745	38	4840	500	11310	10	1	7500789	1199	72.31	3.44	12	0.66	221.00	4645.00	22050	20230612	-27.53	14670	20230925	8.93	19000	-15.89	20240104	15300	4.44	20240306	22050	-27.53	20230613	14670	8.93	20230925	2.81	N	361390	500	37 억	664460	N	N	37	N	N
93	20240613	131045	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15910	-250	5	-1.55	704144420	43967	8.27	16160	16160	15870	21000	11320	16160	16015.29	8.86	-852	19433	17796	16563	14926	13693	18615	15745	38	4840	500	11310	10	1	7500789	1193	71.99	3.43	12	0.59	221.00	4645.00	22050	20230612	-27.85	14670	20230925	8.45	19000	-16.26	20240104	15300	3.99	20240306	22050	-27.85	20230613	14670	8.45	20230925	2.81	N	361390	500	37 억	664460	N	N	37	N	N
94	20240613	121048	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15950	-210	5	-1.30	574990670	35854	6.74	16160	16160	15950	21000	11320	16160	16037.00	8.86	-484	19433	17796	16563	14926	13693	18615	15745	38	4840	500	11310	10	1	7500789	1196	72.17	3.43	12	0.48	221.00	4645.00	22050	20230612	-27.66	14670	20230925	8.73	19000	-16.05	20240104	15300	4.25	20240306	22050	-27.66	20230613	14670	8.73	20230925	2.81	N	361390	500	37 억	664460	N	N	37	N	N
95	20240613	111042	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16050	-110	5	-0.68	472836740	29464	5.54	16160	16160	15960	21000	11320	16160	16047.95	8.86	24	19433	17796	16563	14926	13693	18615	15745	38	4840	500	11310	10	1	7500789	1204	72.62	3.46	12	0.39	221.00	4645.00	22050	20230612	-27.21	14670	20230925	9.41	19000	-15.53	20240104	15300	4.90	20240306	22050	-27.21	20230613	14670	9.41	20230925	2.81	N	361390	500	37 억	664460	N	N	37	N	N
96	20240613	101041	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16120	-40	5	-0.25	328349840	20455	3.85	16160	16160	15960	21000	11320	16160	16052.30	8.86	646	19433	17796	16563	14926	13693	18615	15745	38	4840	500	11310	10	1	7500789	1209	72.94	3.47	12	0.27	221.00	4645.00	22050	20230612	-26.89	14670	20230925	9.88	19000	-15.16	20240104	15300	5.36	20240306	22050	-26.89	20230613	14670	9.88	20230925	2.81	N	361390	500	37 억	664460	N	N	37	N	N
97	20240613	091050	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16100	-60	5	-0.37	126687620	7883	1.48	16160	16160	15990	21000	11320	16160	16070.99	8.86	-443	19433	17796	16563	14926	13693	18615	15745	38	4840	500	11310	10	1	7500789	1208	72.85	3.47	12	0.11	221.00	4645.00	22050	20230612	-26.98	14670	20230925	9.75	19000	-15.26	20240104	15300	5.23	20240306	22050	-26.98	20230613	14670	9.75	20230925	2.81	N	361390	500	37 억	664460	N	N	37	N	N
98	20240612	161031	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16160	790	2	5.14	8919801290	528992	4043.35	15440	18200	15330	19980	10760	15370	16862.08	8.87	-1400	15496	15432	15386	15322	15276	15425	15315	38	4610	500	10750	10	1	7500789	1212	73.12	3.48	12	7.05	221.00	4645.00	22050	20230612	-26.71	14670	20230925	10.16	19000	-14.95	20240104	15300	5.62	20240306	22050	-26.71	20230612	14670	10.16	20230925	2.77	N	361390	500	37 억	664986	N	N	37	N	N
99	20240612	151044	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16110	740	2	4.81	8748621610	518382	3962.26	15440	18200	15330	19980	10760	15370	16876.79	8.87	-1199	15496	15432	15386	15322	15276	15425	15315	38	4610	500	10750	10	1	7500789	1208	72.90	3.47	12	6.91	221.00	4645.00	22050	20230612	-26.94	14670	20230925	9.82	19000	-15.21	20240104	15300	5.29	20240306	22050	-26.94	20230612	14670	9.82	20230925	2.77	N	361390	500	37 억	664986	N	N	47	N	N
100	20240612	141035	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16390	1020	2	6.64	8037434120	474601	3627.62	15440	18200	15330	19980	10760	15370	16935.14	8.87	256	15496	15432	15386	15322	15276	15425	15315	38	4610	500	10750	10	1	7500789	1229	74.16	3.53	12	6.33	221.00	4645.00	22050	20230612	-25.67	14670	20230925	11.72	19000	-13.74	20240104	15300	7.12	20240306	22050	-25.67	20230612	14670	11.72	20230925	2.77	N	361390	500	37 억	664986	N	N	47	N	N
101	20240612	131037	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15550	180	2	1.17	239016130	15384	117.59	15440	15730	15330	19980	10760	15370	15536.67	8.87	-13	15496	15432	15386	15322	15276	15425	15315	38	4610	500	10750	10	1	7500789	1166	70.36	3.35	12	0.21	221.00	4645.00	22050	20230612	-29.48	14670	20230925	6.00	19000	-18.16	20240104	15300	1.63	20240306	22050	-29.48	20230612	14670	6.00	20230925	2.77	N	361390	500	37 억	664986	N	N	47	N	N
102	20240612	121037	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15540	170	2	1.11	222996370	14356	109.73	15440	15730	15330	19980	10760	15370	15533.32	8.87	-13	15496	15432	15386	15322	15276	15425	15315	38	4610	500	10750	10	1	7500789	1166	70.32	3.35	12	0.19	221.00	4645.00	22050	20230612	-29.52	14670	20230925	5.93	19000	-18.21	20240104	15300	1.57	20240306	22050	-29.52	20230612	14670	5.93	20230925	2.77	N	361390	500	37 억	664986	N	N	47	N	N
103	20240612	111035	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15540	170	2	1.11	192238340	12379	94.62	15440	15730	15330	19980	10760	15370	15529.39	8.87	116	15496	15432	15386	15322	15276	15425	15315	38	4610	500	10750	10	1	7500789	1166	70.32	3.35	12	0.17	221.00	4645.00	22050	20230612	-29.52	14670	20230925	5.93	19000	-18.21	20240104	15300	1.57	20240306	22050	-29.52	20230612	14670	5.93	20230925	2.77	N	361390	500	37 억	664986	N	N	47	N	N
104	20240612	101037	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15490	120	2	0.78	63228450	4115	31.45	15440	15500	15330	19980	10760	15370	15365.36	8.87	66	15496	15432	15386	15322	15276	15425	15315	38	4610	500	10750	10	1	7500789	1162	70.09	3.33	12	0.05	221.00	4645.00	22050	20230612	-29.75	14670	20230925	5.59	19000	-18.47	20240104	15300	1.24	20240306	22050	-29.75	20230612	14670	5.59	20230925	2.77	N	361390	500	37 억	664986	N	N	47	N	N
105	20240612	091040	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15390	20	2	0.13	10696410	697	5.33	15440	15440	15330	19980	10760	15370	15346.36	8.87	22	15496	15432	15386	15322	15276	15425	15315	38	4610	500	10750	10	1	7500789	1154	69.64	3.31	12	0.01	221.00	4645.00	22050	20230612	-30.20	14670	20230925	4.91	19000	-19.00	20240104	15300	0.59	20240306	22050	-30.20	20230612	14670	4.91	20230925	2.77	N	361390	500	37 억	664986	N	N	47	N	N
106	20240610	161027	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15370	-200	5	-1.28	473629920	30662	105.34	15550	15640	15340	20200	10900	15570	15446.93	8.89	-965	16163	15866	15693	15396	15223	16015	15545	38	4630	500	10890	10	1	7500789	1153	69.55	3.31	12	0.41	221.00	4645.00	22050	20230612	-30.29	14670	20230925	4.77	19000	-19.11	20240104	15300	0.46	20240306	22050	-30.29	20230612	14670	4.77	20230925	2.71	N	361390	500	37 억	667138	N	N	129	N	N
107	20240610	151038	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15360	-210	5	-1.35	454647910	29427	101.10	15550	15640	15340	20200	10900	15570	15450.03	8.89	-754	16163	15866	15693	15396	15223	16015	15545	38	4630	500	10890	10	1	7500789	1152	69.50	3.31	12	0.39	221.00	4645.00	22050	20230612	-30.34	14670	20230925	4.70	19000	-19.16	20240104	15300	0.39	20240306	22050	-30.34	20230612	14670	4.70	20230925	2.71	N	361390	500	37 억	667138	N	N	44	N	N
108	20240610	141033	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15430	-140	5	-0.90	297903830	19240	66.10	15550	15640	15410	20200	10900	15570	15483.57	8.89	-398	16163	15866	15693	15396	15223	16015	15545	38	4630	500	10890	10	1	7500789	1157	69.82	3.32	12	0.26	221.00	4645.00	22050	20230612	-30.02	14670	20230925	5.18	19000	-18.79	20240104	15300	0.85	20240306	22050	-30.02	20230612	14670	5.18	20230925	2.71	N	361390	500	37 억	667138	N	N	44	N	N
109	20240610	131028	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15440	-130	5	-0.83	249297570	16089	55.27	15550	15640	15430	20200	10900	15570	15494.91	8.89	-523	16163	15866	15693	15396	15223	16015	15545	38	4630	500	10890	10	1	7500789	1158	69.86	3.32	12	0.21	221.00	4645.00	22050	20230612	-29.98	14670	20230925	5.25	19000	-18.74	20240104	15300	0.92	20240306	22050	-29.98	20230612	14670	5.25	20230925	2.71	N	361390	500	37 억	667138	N	N	44	N	N
110	20240610	121030	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15480	-90	5	-0.58	204165100	13169	45.24	15550	15640	15460	20200	10900	15570	15503.46	8.89	-513	16163	15866	15693	15396	15223	16015	15545	38	4630	500	10890	10	1	7500789	1161	70.05	3.33	12	0.18	221.00	4645.00	22050	20230612	-29.80	14670	20230925	5.52	19000	-18.53	20240104	15300	1.18	20240306	22050	-29.80	20230612	14670	5.52	20230925	2.71	N	361390	500	37 억	667138	N	N	44	N	N
111	20240610	111034	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15470	-100	5	-0.64	153344100	9884	33.96	15550	15640	15470	20200	10900	15570	15514.38	8.89	-437	16163	15866	15693	15396	15223	16015	15545	38	4630	500	10890	10	1	7500789	1160	70.00	3.33	12	0.13	221.00	4645.00	22050	20230612	-29.84	14670	20230925	5.45	19000	-18.58	20240104	15300	1.11	20240306	22050	-29.84	20230612	14670	5.45	20230925	2.71	N	361390	500	37 억	667138	N	N	44	N	N
112	20240610	101030	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15520	-50	5	-0.32	84000190	5407	18.58	15550	15640	15510	20200	10900	15570	15535.45	8.89	-283	16163	15866	15693	15396	15223	16015	15545	38	4630	500	10890	10	1	7500789	1164	70.23	3.34	12	0.07	221.00	4645.00	22050	20230612	-29.61	14670	20230925	5.79	19000	-18.32	20240104	15300	1.44	20240306	22050	-29.61	20230612	14670	5.79	20230925	2.71	N	361390	500	37 억	667138	N	N	44	N	N
113	20240610	091036	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15570	0	3	0.00	5870180	377	1.30	15550	15640	15550	20200	10900	15570	15570.77	8.89	-69	16163	15866	15693	15396	15223	16015	15545	38	4630	500	10890	10	1	7500789	1168	70.45	3.35	12	0.01	221.00	4645.00	22050	20230612	-29.39	14670	20230925	6.13	19000	-18.05	20240104	15300	1.76	20240306	22050	-29.39	20230612	14670	6.13	20230925	2.71	N	361390	500	37 억	667138	N	N	44	N	N
114	20240607	161104	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15570	-100	5	-0.64	451341040	28903	146.89	15560	15990	15520	20350	10970	15670	15615.76	8.88	-3976	15916	15792	15656	15532	15396	15725	15465	38	4680	500	10960	10	1	7500789	1168	70.45	3.35	12	0.39	221.00	4645.00	22200	20230531	-29.86	14670	20230925	6.13	19000	-18.05	20240104	15300	1.76	20240306	22050	-29.39	20230612	14670	6.13	20230925	2.61	N	361390	500	37 억	666250	N	N	44	N	N
115	20240607	151113	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15580	-90	5	-0.57	402636690	25776	131.00	15560	15990	15520	20350	10970	15670	15620.60	8.88	-2942	15916	15792	15656	15532	15396	15725	15465	38	4680	500	10960	10	1	7500789	1169	70.50	3.35	12	0.34	221.00	4645.00	22200	20230531	-29.82	14670	20230925	6.20	19000	-18.00	20240104	15300	1.83	20240306	22050	-29.34	20230612	14670	6.20	20230925	2.61	N	361390	500	37 억	666250	N	N	2	N	N
116	20240607	141105	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15570	-100	5	-0.64	370351910	23704	120.47	15560	15990	15520	20350	10970	15670	15624.03	8.88	-1943	15916	15792	15656	15532	15396	15725	15465	38	4680	500	10960	10	1	7500789	1168	70.45	3.35	12	0.32	221.00	4645.00	22200	20230531	-29.86	14670	20230925	6.13	19000	-18.05	20240104	15300	1.76	20240306	22050	-29.39	20230612	14670	6.13	20230925	2.61	N	361390	500	37 억	666250	N	N	2	N	N
117	20240607	131103	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15570	-100	5	-0.64	335319400	21454	109.03	15560	15990	15520	20350	10970	15670	15629.69	8.88	-1156	15916	15792	15656	15532	15396	15725	15465	38	4680	500	10960	10	1	7500789	1168	70.45	3.35	12	0.29	221.00	4645.00	22200	20230531	-29.86	14670	20230925	6.13	19000	-18.05	20240104	15300	1.76	20240306	22050	-29.39	20230612	14670	6.13	20230925	2.61	N	361390	500	37 억	666250	N	N	2	N	N
118	20240607	121107	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15580	-90	5	-0.57	315401700	20175	102.53	15560	15990	15520	20350	10970	15670	15633.29	8.88	-263	15916	15792	15656	15532	15396	15725	15465	38	4680	500	10960	10	1	7500789	1169	70.50	3.35	12	0.27	221.00	4645.00	22200	20230531	-29.82	14670	20230925	6.20	19000	-18.00	20240104	15300	1.83	20240306	22050	-29.34	20230612	14670	6.20	20230925	2.61	N	361390	500	37 억	666250	N	N	2	N	N
119	20240607	111047	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15610	-60	5	-0.38	266690240	17050	86.65	15560	15990	15520	20350	10970	15670	15641.66	8.88	628	15916	15792	15656	15532	15396	15725	15465	38	4680	500	10960	10	1	7500789	1171	70.63	3.36	12	0.23	221.00	4645.00	22200	20230531	-29.68	14670	20230925	6.41	19000	-17.84	20240104	15300	2.03	20240306	22050	-29.21	20230612	14670	6.41	20230925	2.61	N	361390	500	37 억	666250	N	N	2	N	N
120	20240607	101107	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15630	-40	5	-0.26	232722510	14875	75.60	15560	15990	15520	20350	10970	15670	15645.21	8.88	1718	15916	15792	15656	15532	15396	15725	15465	38	4680	500	10960	10	1	7500789	1172	70.72	3.36	12	0.20	221.00	4645.00	22200	20230531	-29.59	14670	20230925	6.54	19000	-17.74	20240104	15300	2.16	20240306	22050	-29.12	20230612	14670	6.54	20230925	2.61	N	361390	500	37 억	666250	N	N	2	N	N
121	20240607	091106	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15670	0	3	0.00	124185310	7983	40.57	15560	15670	15520	20350	10970	15670	15556.22	8.88	3748	15916	15792	15656	15532	15396	15725	15465	38	4680	500	10960	10	1	7500789	1175	70.90	3.37	12	0.11	221.00	4645.00	22200	20230531	-29.41	14670	20230925	6.82	19000	-17.53	20240104	15300	2.42	20240306	22050	-28.93	20230612	14670	6.82	20230925	2.61	N	361390	500	37 억	666250	N	N	2	N	N
122	20240605	161102	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15670	-100	5	-0.63	306558690	19672	53.92	15770	15780	15520	20500	11040	15770	15583.46	8.89	-3616	16416	16092	15846	15522	15276	15970	15400	38	4730	500	11030	10	1	7500789	1175	70.90	3.37	12	0.26	221.00	4645.00	22200	20230531	-29.41	14670	20230925	6.82	19000	-17.53	20240104	15300	2.42	20240306	22050	-28.93	20230612	14670	6.82	20230925	2.60	N	361390	500	37 억	666943	N	N	2	N	N
123	20240605	151100	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15570	-200	5	-1.27	296648830	19037	52.18	15770	15780	15520	20500	11040	15770	15582.75	8.89	-3611	16416	16092	15846	15522	15276	15970	15400	38	4730	500	11030	10	1	7500789	1168	70.45	3.35	12	0.25	221.00	4645.00	22200	20230531	-29.86	14670	20230925	6.13	19000	-18.05	20240104	15300	1.76	20240306	22050	-29.39	20230612	14670	6.13	20230925	2.60	N	361390	500	37 억	666943	N	N	0	N	N
124	20240605	141101	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15580	-190	5	-1.20	256290140	16446	45.08	15770	15780	15520	20500	11040	15770	15583.74	8.89	-2222	16416	16092	15846	15522	15276	15970	15400	38	4730	500	11030	10	1	7500789	1169	70.50	3.35	12	0.22	221.00	4645.00	22200	20230531	-29.82	14670	20230925	6.20	19000	-18.00	20240104	15300	1.83	20240306	22050	-29.34	20230612	14670	6.20	20230925	2.60	N	361390	500	37 억	666943	N	N	0	N	N
125	20240605	131100	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15690	-80	5	-0.51	223051400	14315	39.24	15770	15780	15520	20500	11040	15770	15581.66	8.89	-586	16416	16092	15846	15522	15276	15970	15400	38	4730	500	11030	10	1	7500789	1177	71.00	3.38	12	0.19	221.00	4645.00	22200	20230531	-29.32	14670	20230925	6.95	19000	-17.42	20240104	15300	2.55	20240306	22050	-28.84	20230612	14670	6.95	20230925	2.60	N	361390	500	37 억	666943	N	N	0	N	N
126	20240605	121058	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15600	-170	5	-1.08	189089850	12136	33.27	15770	15780	15520	20500	11040	15770	15580.90	8.89	-562	16416	16092	15846	15522	15276	15970	15400	38	4730	500	11030	10	1	7500789	1170	70.59	3.36	12	0.16	221.00	4645.00	22200	20230531	-29.73	14670	20230925	6.34	19000	-17.89	20240104	15300	1.96	20240306	22050	-29.25	20230612	14670	6.34	20230925	2.60	N	361390	500	37 억	666943	N	N	0	N	N
127	20240605	111059	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15580	-190	5	-1.20	174349050	11190	30.67	15770	15780	15520	20500	11040	15770	15580.79	8.89	-550	16416	16092	15846	15522	15276	15970	15400	38	4730	500	11030	10	1	7500789	1169	70.50	3.35	12	0.15	221.00	4645.00	22200	20230531	-29.82	14670	20230925	6.20	19000	-18.00	20240104	15300	1.83	20240306	22050	-29.34	20230612	14670	6.20	20230925	2.60	N	361390	500	37 억	666943	N	N	0	N	N
128	20240605	101055	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15540	-230	5	-1.46	112876430	7237	19.84	15770	15780	15520	20500	11040	15770	15597.13	8.89	-598	16416	16092	15846	15522	15276	15970	15400	38	4730	500	11030	10	1	7500789	1166	70.32	3.35	12	0.10	221.00	4645.00	22200	20230531	-30.00	14670	20230925	5.93	19000	-18.21	20240104	15300	1.57	20240306	22050	-29.52	20230612	14670	5.93	20230925	2.60	N	361390	500	37 억	666943	N	N	0	N	N
129	20240605	091056	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15690	-80	5	-0.51	22570260	1434	3.93	15770	15780	15680	20500	11040	15770	15739.37	8.89	-393	16416	16092	15846	15522	15276	15970	15400	38	4730	500	11030	10	1	7500789	1177	71.00	3.38	12	0.02	221.00	4645.00	22200	20230531	-29.32	14670	20230925	6.95	19000	-17.42	20240104	15300	2.55	20240306	22050	-28.84	20230612	14670	6.95	20230925	2.60	N	361390	500	37 억	666943	N	N	0	N	N
130	20240604	161047	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15770	-210	5	-1.31	574396670	36369	161.15	16170	16170	15600	20750	11190	15980	15793.60	8.91	-1344	16440	16210	15960	15730	15480	16325	15845	38	4770	500	11180	10	1	7500789	1183	71.36	3.40	12	0.48	221.00	4645.00	23300	20230526	-32.32	14670	20230925	7.50	19000	-17.00	20240104	15300	3.07	20240306	22050	-28.48	20230612	14670	7.50	20230925	2.54	N	361390	500	37 억	668242	N	N	0	N	N
131	20240604	151048	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15700	-280	5	-1.75	517776390	32755	145.13	16170	16170	15690	20750	11190	15980	15807.55	8.91	-1100	16440	16210	15960	15730	15480	16325	15845	38	4770	500	11180	10	1	7500789	1178	71.04	3.38	12	0.44	221.00	4645.00	23300	20230526	-32.62	14670	20230925	7.02	19000	-17.37	20240104	15300	2.61	20240306	22050	-28.80	20230612	14670	7.02	20230925	2.54	N	361390	500	37 억	668242	N	N	0	N	N
132	20240604	141051	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15730	-250	5	-1.56	428966830	27104	120.09	16170	16170	15730	20750	11190	15980	15826.70	8.91	-781	16440	16210	15960	15730	15480	16325	15845	38	4770	500	11180	10	1	7500789	1180	71.18	3.39	12	0.36	221.00	4645.00	23300	20230526	-32.49	14670	20230925	7.23	19000	-17.21	20240104	15300	2.81	20240306	22050	-28.66	20230612	14670	7.23	20230925	2.54	N	361390	500	37 억	668242	N	N	0	N	N
133	20240604	131047	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15790	-190	5	-1.19	336442710	21236	94.09	16170	16170	15770	20750	11190	15980	15843.04	8.91	-545	16440	16210	15960	15730	15480	16325	15845	38	4770	500	11180	10	1	7500789	1184	71.45	3.40	12	0.28	221.00	4645.00	23300	20230526	-32.23	14670	20230925	7.63	19000	-16.89	20240104	15300	3.20	20240306	22050	-28.39	20230612	14670	7.63	20230925	2.54	N	361390	500	37 억	668242	N	N	0	N	N
134	20240604	121045	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15810	-170	5	-1.06	283264160	17871	79.18	16170	16170	15810	20750	11190	15980	15850.49	8.91	-343	16440	16210	15960	15730	15480	16325	15845	38	4770	500	11180	10	1	7500789	1186	71.54	3.40	12	0.24	221.00	4645.00	23300	20230526	-32.15	14670	20230925	7.77	19000	-16.79	20240104	15300	3.33	20240306	22050	-28.30	20230612	14670	7.77	20230925	2.54	N	361390	500	37 억	668242	N	N	0	N	N
135	20240604	111042	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15850	-130	5	-0.81	145602540	9181	40.68	16170	16170	15810	20750	11190	15980	15859.12	8.91	-293	16440	16210	15960	15730	15480	16325	15845	38	4770	500	11180	10	1	7500789	1189	71.72	3.41	12	0.12	221.00	4645.00	23300	20230526	-31.97	14670	20230925	8.04	19000	-16.58	20240104	15300	3.59	20240306	22050	-28.12	20230612	14670	8.04	20230925	2.54	N	361390	500	37 억	668242	N	N	0	N	N
136	20240604	101045	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15850	-130	5	-0.81	109542070	6908	30.61	16170	16170	15810	20750	11190	15980	15857.28	8.91	-182	16440	16210	15960	15730	15480	16325	15845	38	4770	500	11180	10	1	7500789	1189	71.72	3.41	12	0.09	221.00	4645.00	23300	20230526	-31.97	14670	20230925	8.04	19000	-16.58	20240104	15300	3.59	20240306	22050	-28.12	20230612	14670	8.04	20230925	2.54	N	361390	500	37 억	668242	N	N	0	N	N
137	20240604	091044	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15900	-80	5	-0.50	11767640	736	3.26	16170	16170	15850	20750	11190	15980	15988.64	8.91	-432	16440	16210	15960	15730	15480	16325	15845	38	4770	500	11180	10	1	7500789	1193	71.95	3.42	12	0.01	221.00	4645.00	23300	20230526	-31.76	14670	20230925	8.38	19000	-16.32	20240104	15300	3.92	20240306	22050	-27.89	20230612	14670	8.38	20230925	2.54	N	361390	500	37 억	668242	N	N	0	N	N
138	20240603	161033	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15980	10	2	0.06	359034710	22478	21.74	15820	16190	15710	20750	11180	15970	15972.71	8.91	-4853	17136	16552	16176	15592	15216	16365	15405	38	4780	500	11170	10	1	7500789	1199	72.31	3.44	12	0.30	221.00	4645.00	23300	20230526	-31.42	14670	20230925	8.93	19000	-15.89	20240104	15300	4.44	20240306	22050	-27.53	20230612	14670	8.93	20230925	2.52	N	361390	500	37 억	668416	N	N	0	N	N
139	20240603	151032	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15970	0	3	0.00	329874080	20662	19.98	15820	16190	15710	20750	11180	15970	15965.25	8.91	-4653	17136	16552	16176	15592	15216	16365	15405	38	4780	500	11170	10	1	7500789	1198	72.26	3.44	12	0.28	221.00	4645.00	23300	20230526	-31.46	14670	20230925	8.86	19000	-15.95	20240104	15300	4.38	20240306	22050	-27.57	20230612	14670	8.86	20230925	2.52	N	361390	500	37 억	668416	N	N	0	N	N
140	20240603	141033	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15930	-40	5	-0.25	302668060	18955	18.33	15820	16190	15710	20750	11180	15970	15967.72	8.91	-3991	17136	16552	16176	15592	15216	16365	15405	38	4780	500	11170	10	1	7500789	1195	72.08	3.43	12	0.25	221.00	4645.00	23300	20230526	-31.63	14670	20230925	8.59	19000	-16.16	20240104	15300	4.12	20240306	22050	-27.76	20230612	14670	8.59	20230925	2.52	N	361390	500	37 억	668416	N	N	0	N	N
141	20240603	131033	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15920	-50	5	-0.31	260973920	16338	15.80	15820	16190	15710	20750	11180	15970	15973.43	8.91	-3372	17136	16552	16176	15592	15216	16365	15405	38	4780	500	11170	10	1	7500789	1194	72.04	3.43	12	0.22	221.00	4645.00	23300	20230526	-31.67	14670	20230925	8.52	19000	-16.21	20240104	15300	4.05	20240306	22050	-27.80	20230612	14670	8.52	20230925	2.52	N	361390	500	37 억	668416	N	N	0	N	N
142	20240603	121032	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15910	-60	5	-0.38	240557820	15055	14.56	15820	16190	15710	20750	11180	15970	15978.60	8.91	-2500	17136	16552	16176	15592	15216	16365	15405	38	4780	500	11170	10	1	7500789	1193	71.99	3.43	12	0.20	221.00	4645.00	23300	20230526	-31.72	14670	20230925	8.45	19000	-16.26	20240104	15300	3.99	20240306	22050	-27.85	20230612	14670	8.45	20230925	2.52	N	361390	500	37 억	668416	N	N	0	N	N
143	20240603	111027	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15990	20	2	0.13	201973740	12627	12.21	15820	16190	15710	20750	11180	15970	15995.40	8.91	-1703	17136	16552	16176	15592	15216	16365	15405	38	4780	500	11170	10	1	7500789	1199	72.35	3.44	12	0.17	221.00	4645.00	23300	20230526	-31.37	14670	20230925	9.00	19000	-15.84	20240104	15300	4.51	20240306	22050	-27.48	20230612	14670	9.00	20230925	2.52	N	361390	500	37 억	668416	N	N	0	N	N
144	20240603	101021	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16040	70	2	0.44	135581970	8480	8.20	15820	16190	15710	20750	11180	15970	15988.45	8.91	-29	17136	16552	16176	15592	15216	16365	15405	38	4780	500	11170	10	1	7500789	1203	72.58	3.45	12	0.11	221.00	4645.00	23300	20230526	-31.16	14670	20230925	9.34	19000	-15.58	20240104	15300	4.84	20240306	22050	-27.26	20230612	14670	9.34	20230925	2.52	N	361390	500	37 억	668416	N	N	0	N	N
145	20240603	091021	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15960	-10	5	-0.06	41418780	2610	2.52	15820	15970	15710	20750	11180	15970	15869.07	8.91	-293	17136	16552	16176	15592	15216	16365	15405	38	4780	500	11170	10	1	7500789	1197	72.22	3.44	12	0.03	221.00	4645.00	23300	20230526	-31.50	14670	20230925	8.79	19000	-16.00	20240104	15300	4.31	20240306	22050	-27.62	20230612	14670	8.79	20230925	2.52	N	361390	500	37 억	668416	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History