KissMeData/073490/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160647	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21800	250	2	1.16	215269000	9944	91.16	21550	21850	21500	28000	15100	21550	21647.98	2.43	780	22150	21850	21650	21350	21150	21750	21250	38	6450	500	15510	50	1	7603846	1658	15.24	1.00	12	0.13	1430.00	21824.00	32450	20240116	-32.82	20650	20231024	5.57	32450	-32.82	20240116	21250	2.59	20240624	32450	-32.82	20240116	20650	5.57	20231024	3.06	N	073490	500	38 억	184416	N	N	114	N	N
3	20240628	150658	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21800	250	2	1.16	201679900	9320	85.44	21550	21850	21500	28000	15100	21550	21639.47	2.43	657	22150	21850	21650	21350	21150	21750	21250	38	6450	500	15510	50	1	7603846	1658	15.24	1.00	12	0.12	1430.00	21824.00	32450	20240116	-32.82	20650	20231024	5.57	32450	-32.82	20240116	21250	2.59	20240624	32450	-32.82	20240116	20650	5.57	20231024	3.06	N	073490	500	38 억	184416	N	N	4	N	N
4	20240628	140658	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21800	250	2	1.16	180255950	8334	76.40	21550	21850	21500	28000	15100	21550	21628.98	2.43	706	22150	21850	21650	21350	21150	21750	21250	38	6450	500	15510	50	1	7603846	1658	15.24	1.00	12	0.11	1430.00	21824.00	32450	20240116	-32.82	20650	20231024	5.57	32450	-32.82	20240116	21250	2.59	20240624	32450	-32.82	20240116	20650	5.57	20231024	3.06	N	073490	500	38 억	184416	N	N	4	N	N
5	20240628	130658	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21800	250	2	1.16	162707400	7529	69.02	21550	21800	21500	28000	15100	21550	21610.76	2.43	934	22150	21850	21650	21350	21150	21750	21250	38	6450	500	15510	50	1	7603846	1658	15.24	1.00	12	0.10	1430.00	21824.00	32450	20240116	-32.82	20650	20231024	5.57	32450	-32.82	20240116	21250	2.59	20240624	32450	-32.82	20240116	20650	5.57	20231024	3.06	N	073490	500	38 억	184416	N	N	4	N	N
6	20240628	120657	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21700	150	2	0.70	128709750	5964	54.68	21550	21700	21500	28000	15100	21550	21581.11	2.43	148	22150	21850	21650	21350	21150	21750	21250	38	6450	500	15510	50	1	7603846	1650	15.17	0.99	12	0.08	1430.00	21824.00	32450	20240116	-33.13	20650	20231024	5.08	32450	-33.13	20240116	21250	2.12	20240624	32450	-33.13	20240116	20650	5.08	20231024	3.06	N	073490	500	38 억	184416	N	N	4	N	N
7	20240628	110646	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21550	0	3	0.00	92462950	4284	39.27	21550	21650	21500	28000	15100	21550	21583.32	2.43	-631	22150	21850	21650	21350	21150	21750	21250	38	6450	500	15510	50	1	7603846	1639	15.07	0.99	12	0.06	1430.00	21824.00	32450	20240116	-33.59	20650	20231024	4.36	32450	-33.59	20240116	21250	1.41	20240624	32450	-33.59	20240116	20650	4.36	20231024	3.06	N	073490	500	38 억	184416	N	N	4	N	N
8	20240628	100643	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21600	50	2	0.23	41449500	1923	17.63	21550	21650	21500	28000	15100	21550	21554.60	2.43	-99	22150	21850	21650	21350	21150	21750	21250	38	6450	500	15510	50	1	7603846	1642	15.10	0.99	12	0.03	1430.00	21824.00	32450	20240116	-33.44	20650	20231024	4.60	32450	-33.44	20240116	21250	1.65	20240624	32450	-33.44	20240116	20650	4.60	20231024	3.06	N	073490	500	38 억	184416	N	N	4	N	N
9	20240628	090645	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21550	0	3	0.00	9031900	419	3.84	21550	21600	21500	28000	15100	21550	21555.85	2.43	-148	22150	21850	21650	21350	21150	21750	21250	38	6450	500	15510	50	1	7603846	1639	15.07	0.99	12	0.01	1430.00	21824.00	32450	20240116	-33.59	20650	20231024	4.36	32450	-33.59	20240116	21250	1.41	20240624	32450	-33.59	20240116	20650	4.36	20231024	3.06	N	073490	500	38 억	184416	N	N	4	N	N
10	20240627	160639	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21550	-400	5	-1.82	234180450	10837	52.36	21950	21950	21450	28500	15400	21950	21609.45	2.49	-5108	22383	22166	21933	21716	21483	22275	21825	38	6550	500	15800	50	1	7603846	1639	15.07	0.99	12	0.14	1430.00	21824.00	32450	20240116	-33.59	20650	20231024	4.36	32450	-33.59	20240116	21250	1.41	20240624	32450	-33.59	20240116	20650	4.36	20231024	3.04	N	073490	500	38 억	189540	N	N	4	N	N
11	20240627	150646	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21500	-450	5	-2.05	198179950	9161	44.26	21950	21950	21450	28500	15400	21950	21633.00	2.49	-4471	22383	22166	21933	21716	21483	22275	21825	38	6550	500	15800	50	1	7603846	1635	15.03	0.99	12	0.12	1430.00	21824.00	32450	20240116	-33.74	20650	20231024	4.12	32450	-33.74	20240116	21250	1.18	20240624	32450	-33.74	20240116	20650	4.12	20231024	3.04	N	073490	500	38 억	189540	N	N	2	N	N
12	20240627	140643	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21500	-450	5	-2.05	181260300	8373	40.46	21950	21950	21450	28500	15400	21950	21648.19	2.49	-4361	22383	22166	21933	21716	21483	22275	21825	38	6550	500	15800	50	1	7603846	1635	15.03	0.99	12	0.11	1430.00	21824.00	32450	20240116	-33.74	20650	20231024	4.12	32450	-33.74	20240116	21250	1.18	20240624	32450	-33.74	20240116	20650	4.12	20231024	3.04	N	073490	500	38 억	189540	N	N	2	N	N
13	20240627	130643	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21550	-400	5	-1.82	127129300	5859	28.31	21950	21950	21550	28500	15400	21950	21698.12	2.49	-2658	22383	22166	21933	21716	21483	22275	21825	38	6550	500	15800	50	1	7603846	1639	15.07	0.99	12	0.08	1430.00	21824.00	32450	20240116	-33.59	20650	20231024	4.36	32450	-33.59	20240116	21250	1.41	20240624	32450	-33.59	20240116	20650	4.36	20231024	3.04	N	073490	500	38 억	189540	N	N	2	N	N
14	20240627	120645	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21600	-350	5	-1.59	113475250	5227	25.26	21950	21950	21600	28500	15400	21950	21709.44	2.49	-2628	22383	22166	21933	21716	21483	22275	21825	38	6550	500	15800	50	1	7603846	1642	15.10	0.99	12	0.07	1430.00	21824.00	32450	20240116	-33.44	20650	20231024	4.60	32450	-33.44	20240116	21250	1.65	20240624	32450	-33.44	20240116	20650	4.60	20231024	3.04	N	073490	500	38 억	189540	N	N	2	N	N
15	20240627	110644	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21650	-300	5	-1.37	84441200	3883	18.76	21950	21950	21600	28500	15400	21950	21746.38	2.49	-1674	22383	22166	21933	21716	21483	22275	21825	38	6550	500	15800	50	1	7603846	1646	15.14	0.99	12	0.05	1430.00	21824.00	32450	20240116	-33.28	20650	20231024	4.84	32450	-33.28	20240116	21250	1.88	20240624	32450	-33.28	20240116	20650	4.84	20231024	3.04	N	073490	500	38 억	189540	N	N	2	N	N
16	20240627	100644	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21750	-200	5	-0.91	64413800	2959	14.30	21950	21950	21600	28500	15400	21950	21768.77	2.49	-1236	22383	22166	21933	21716	21483	22275	21825	38	6550	500	15800	50	1	7603846	1654	15.21	1.00	12	0.04	1430.00	21824.00	32450	20240116	-32.97	20650	20231024	5.33	32450	-32.97	20240116	21250	2.35	20240624	32450	-32.97	20240116	20650	5.33	20231024	3.04	N	073490	500	38 억	189540	N	N	2	N	N
17	20240627	090643	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21900	-50	5	-0.23	11796500	540	2.61	21950	21950	21750	28500	15400	21950	21845.37	2.49	-41	22383	22166	21933	21716	21483	22275	21825	38	6550	500	15800	50	1	7603846	1665	15.31	1.00	12	0.01	1430.00	21824.00	32450	20240116	-32.51	20650	20231024	6.05	32450	-32.51	20240116	21250	3.06	20240624	32450	-32.51	20240116	20650	6.05	20231024	3.04	N	073490	500	38 억	189540	N	N	2	N	N
18	20240626	160641	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21950	250	2	1.15	444553550	20256	95.25	21700	22150	21700	28200	15200	21700	21946.76	2.53	-2589	22066	21882	21566	21382	21066	21975	21475	38	6500	500	15620	50	1	7603846	1669	15.35	1.01	12	0.27	1430.00	21824.00	32450	20240116	-32.36	20650	20231024	6.30	32450	-32.36	20240116	21250	3.29	20240624	32450	-32.36	20240116	20650	6.30	20231024	3.07	N	073490	500	38 억	192589	N	N	2	N	N
19	20240626	150643	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21950	250	2	1.15	405261600	18465	86.83	21700	22150	21700	28200	15200	21700	21947.55	2.53	-2301	22066	21882	21566	21382	21066	21975	21475	38	6500	500	15620	50	1	7603846	1669	15.35	1.01	12	0.24	1430.00	21824.00	32450	20240116	-32.36	20650	20231024	6.30	32450	-32.36	20240116	21250	3.29	20240624	32450	-32.36	20240116	20650	6.30	20231024	3.07	N	073490	500	38 억	192589	N	N	1	N	N
20	20240626	140642	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21900	200	2	0.92	315026500	14351	67.48	21700	22150	21700	28200	15200	21700	21951.54	2.53	-1118	22066	21882	21566	21382	21066	21975	21475	38	6500	500	15620	50	1	7603846	1665	15.31	1.00	12	0.19	1430.00	21824.00	32450	20240116	-32.51	20650	20231024	6.05	32450	-32.51	20240116	21250	3.06	20240624	32450	-32.51	20240116	20650	6.05	20231024	3.07	N	073490	500	38 억	192589	N	N	1	N	N
21	20240626	130643	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22100	400	2	1.84	240402900	10964	51.56	21700	22150	21700	28200	15200	21700	21926.57	2.53	-1852	22066	21882	21566	21382	21066	21975	21475	38	6500	500	15620	50	1	7603846	1680	15.45	1.01	12	0.14	1430.00	21824.00	32450	20240116	-31.90	20650	20231024	7.02	32450	-31.90	20240116	21250	4.00	20240624	32450	-31.90	20240116	20650	7.02	20231024	3.07	N	073490	500	38 억	192589	N	N	1	N	N
22	20240626	120642	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22000	300	2	1.38	181396850	8281	38.94	21700	22150	21700	28200	15200	21700	21905.19	2.53	-1832	22066	21882	21566	21382	21066	21975	21475	38	6500	500	15620	50	1	7603846	1673	15.38	1.01	12	0.11	1430.00	21824.00	32450	20240116	-32.20	20650	20231024	6.54	32450	-32.20	20240116	21250	3.53	20240624	32450	-32.20	20240116	20650	6.54	20231024	3.07	N	073490	500	38 억	192589	N	N	1	N	N
23	20240626	110643	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22050	350	2	1.61	118499500	5428	25.52	21700	22050	21700	28200	15200	21700	21831.15	2.53	-667	22066	21882	21566	21382	21066	21975	21475	38	6500	500	15620	50	1	7603846	1677	15.42	1.01	12	0.07	1430.00	21824.00	32450	20240116	-32.05	20650	20231024	6.78	32450	-32.05	20240116	21250	3.76	20240624	32450	-32.05	20240116	20650	6.78	20231024	3.07	N	073490	500	38 억	192589	N	N	1	N	N
24	20240626	100641	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21850	150	2	0.69	55001200	2525	11.87	21700	21850	21700	28200	15200	21700	21782.65	2.53	-15	22066	21882	21566	21382	21066	21975	21475	38	6500	500	15620	50	1	7603846	1661	15.28	1.00	12	0.03	1430.00	21824.00	32450	20240116	-32.67	20650	20231024	5.81	32450	-32.67	20240116	21250	2.82	20240624	32450	-32.67	20240116	20650	5.81	20231024	3.07	N	073490	500	38 억	192589	N	N	1	N	N
25	20240626	090643	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21800	100	2	0.46	14157100	652	3.07	21700	21800	21700	28200	15200	21700	21713.34	2.53	-20	22066	21882	21566	21382	21066	21975	21475	38	6500	500	15620	50	1	7603846	1658	15.24	1.00	12	0.01	1430.00	21824.00	32450	20240116	-32.82	20650	20231024	5.57	32450	-32.82	20240116	21250	2.59	20240624	32450	-32.82	20240116	20650	5.57	20231024	3.07	N	073490	500	38 억	192589	N	N	1	N	N
26	20240625	160641	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21700	100	2	0.46	455219150	21235	78.49	21550	21750	21250	28050	15150	21600	21433.93	2.47	2933	22300	21950	21600	21250	20900	21775	21075	38	6450	500	15550	50	1	7603846	1650	15.17	0.99	12	0.28	1430.00	21824.00	32450	20240116	-33.13	20650	20231024	5.08	32450	-33.13	20240116	21250	2.12	20240625	32450	-33.13	20240116	20650	5.08	20231024	3.06	N	073490	500	38 억	187792	N	N	1	N	N
27	20240625	150637	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21700	100	2	0.46	420269750	19625	72.54	21550	21750	21250	28050	15150	21600	21415.02	2.47	2811	22300	21950	21600	21250	20900	21775	21075	38	6450	500	15550	50	1	7603846	1650	15.17	0.99	12	0.26	1430.00	21824.00	32450	20240116	-33.13	20650	20231024	5.08	32450	-33.13	20240116	21250	2.12	20240625	32450	-33.13	20240116	20650	5.08	20231024	3.06	N	073490	500	38 억	187792	N	N	3	N	N
28	20240625	140641	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21450	-150	5	-0.69	363205600	16982	62.77	21550	21750	21250	28050	15150	21600	21387.68	2.47	1666	22300	21950	21600	21250	20900	21775	21075	38	6450	500	15550	50	1	7603846	1631	15.00	0.98	12	0.22	1430.00	21824.00	32450	20240116	-33.90	20650	20231024	3.87	32450	-33.90	20240116	21250	0.94	20240625	32450	-33.90	20240116	20650	3.87	20231024	3.06	N	073490	500	38 억	187792	N	N	3	N	N
29	20240625	130642	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21350	-250	5	-1.16	277312550	12958	47.90	21550	21750	21250	28050	15150	21600	21400.88	2.47	1171	22300	21950	21600	21250	20900	21775	21075	38	6450	500	15550	50	1	7603846	1623	14.93	0.98	12	0.17	1430.00	21824.00	32450	20240116	-34.21	20650	20231024	3.39	32450	-34.21	20240116	21250	0.47	20240625	32450	-34.21	20240116	20650	3.39	20231024	3.06	N	073490	500	38 억	187792	N	N	3	N	N
30	20240625	120645	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21350	-250	5	-1.16	243736950	11388	42.09	21550	21750	21250	28050	15150	21600	21402.96	2.47	940	22300	21950	21600	21250	20900	21775	21075	38	6450	500	15550	50	1	7603846	1623	14.93	0.98	12	0.15	1430.00	21824.00	32450	20240116	-34.21	20650	20231024	3.39	32450	-34.21	20240116	21250	0.47	20240625	32450	-34.21	20240116	20650	3.39	20231024	3.06	N	073490	500	38 억	187792	N	N	3	N	N
31	20240625	110644	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21350	-250	5	-1.16	161995900	7554	27.92	21550	21750	21300	28050	15150	21600	21445.05	2.47	-376	22300	21950	21600	21250	20900	21775	21075	38	6450	500	15550	50	1	7603846	1623	14.93	0.98	12	0.10	1430.00	21824.00	32450	20240116	-34.21	20650	20231024	3.39	32450	-34.21	20240116	21250	0.47	20240624	32450	-34.21	20240116	20650	3.39	20231024	3.06	N	073490	500	38 억	187792	N	N	3	N	N
32	20240625	100641	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21350	-250	5	-1.16	105484900	4908	18.14	21550	21750	21350	28050	15150	21600	21492.44	2.47	-599	22300	21950	21600	21250	20900	21775	21075	38	6450	500	15550	50	1	7603846	1623	14.93	0.98	12	0.06	1430.00	21824.00	32450	20240116	-34.21	20650	20231024	3.39	32450	-34.21	20240116	21250	0.47	20240624	32450	-34.21	20240116	20650	3.39	20231024	3.06	N	073490	500	38 억	187792	N	N	3	N	N
33	20240625	090641	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21750	150	2	0.69	8565800	397	1.47	21550	21750	21550	28050	15150	21600	21576.32	2.47	104	22300	21950	21600	21250	20900	21775	21075	38	6450	500	15550	50	1	7603846	1654	15.21	1.00	12	0.01	1430.00	21824.00	32450	20240116	-32.97	20650	20231024	5.33	32450	-32.97	20240116	21250	2.35	20240624	32450	-32.97	20240116	20650	5.33	20231024	3.06	N	073490	500	38 억	187792	N	N	3	N	N
34	20240624	160639	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21600	-150	5	-0.69	580310850	26905	75.86	21750	21950	21250	28250	15250	21750	21568.88	2.41	4434	22483	22116	21883	21516	21283	22000	21400	38	6500	500	15660	50	1	7603846	1642	15.10	0.99	12	0.35	1430.00	21824.00	32450	20240116	-33.44	20650	20231024	4.60	32450	-33.44	20240116	21250	1.65	20240624	32450	-33.44	20240116	20650	4.60	20231024	3.05	N	073490	500	38 억	183115	N	N	3	N	N
35	20240624	150639	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21500	-250	5	-1.15	507767300	23544	66.38	21750	21950	21250	28250	15250	21750	21566.74	2.41	3795	22483	22116	21883	21516	21283	22000	21400	38	6500	500	15660	50	1	7603846	1635	15.03	0.99	12	0.31	1430.00	21824.00	32450	20240116	-33.74	20650	20231024	4.12	32450	-33.74	20240116	21250	1.18	20240624	32450	-33.74	20240116	20650	4.12	20231024	3.05	N	073490	500	38 억	183115	N	N	3	N	N
36	20240624	140640	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21550	-200	5	-0.92	439772050	20379	57.46	21750	21950	21250	28250	15250	21750	21579.67	2.41	3234	22483	22116	21883	21516	21283	22000	21400	38	6500	500	15660	50	1	7603846	1639	15.07	0.99	12	0.27	1430.00	21824.00	32450	20240116	-33.59	20650	20231024	4.36	32450	-33.59	20240116	21250	1.41	20240624	32450	-33.59	20240116	20650	4.36	20231024	3.05	N	073490	500	38 억	183115	N	N	3	N	N
37	20240624	130638	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21750	0	3	0.00	382993850	17745	50.03	21750	21950	21250	28250	15250	21750	21583.20	2.41	2498	22483	22116	21883	21516	21283	22000	21400	38	6500	500	15660	50	1	7603846	1654	15.21	1.00	12	0.23	1430.00	21824.00	32450	20240116	-32.97	20650	20231024	5.33	32450	-32.97	20240116	21250	2.35	20240624	32450	-32.97	20240116	20650	5.33	20231024	3.05	N	073490	500	38 억	183115	N	N	3	N	N
38	20240624	120640	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21500	-250	5	-1.15	314516650	14574	41.09	21750	21950	21250	28250	15250	21750	21580.67	2.41	804	22483	22116	21883	21516	21283	22000	21400	38	6500	500	15660	50	1	7603846	1635	15.03	0.99	12	0.19	1430.00	21824.00	32450	20240116	-33.74	20650	20231024	4.12	32450	-33.74	20240116	21250	1.18	20240624	32450	-33.74	20240116	20650	4.12	20231024	3.05	N	073490	500	38 억	183115	N	N	3	N	N
39	20240624	110642	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21450	-300	5	-1.38	223006900	10300	29.04	21750	21950	21450	28250	15250	21750	21651.16	2.41	-807	22483	22116	21883	21516	21283	22000	21400	38	6500	500	15660	50	1	7603846	1631	15.00	0.98	12	0.14	1430.00	21824.00	32450	20240116	-33.90	20650	20231024	3.87	32450	-33.90	20240116	21450	0.00	20240624	32450	-33.90	20240116	20650	3.87	20231024	3.05	N	073490	500	38 억	183115	N	N	3	N	N
40	20240624	100639	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21700	-50	5	-0.23	84423350	3880	10.94	21750	21950	21700	28250	15250	21750	21758.60	2.41	-146	22483	22116	21883	21516	21283	22000	21400	38	6500	500	15660	50	1	7603846	1650	15.17	0.99	12	0.05	1430.00	21824.00	32450	20240116	-33.13	20650	20231024	5.08	32450	-33.13	20240116	21650	0.23	20240621	32450	-33.13	20240116	20650	5.08	20231024	3.05	N	073490	500	38 억	183115	N	N	3	N	N
41	20240624	090639	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21800	50	2	0.23	23464600	1076	3.03	21750	21950	21750	28250	15250	21750	21807.25	2.41	-117	22483	22116	21883	21516	21283	22000	21400	38	6500	500	15660	50	1	7603846	1658	15.24	1.00	12	0.01	1430.00	21824.00	32450	20240116	-32.82	20650	20231024	5.57	32450	-32.82	20240116	21650	0.69	20240621	32450	-32.82	20240116	20650	5.57	20231024	3.05	N	073490	500	38 억	183115	N	N	3	N	N
42	20240621	160618	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21750	-550	5	-2.47	771244500	35226	114.71	22250	22250	21650	28950	15650	22300	21894.35	2.55	-10984	22766	22532	22266	22032	21766	22400	21900	38	6650	500	16050	50	1	7603846	1654	15.21	1.00	12	0.46	1430.00	21824.00	32450	20240116	-32.97	20650	20231024	5.33	32450	-32.97	20240116	21650	0.46	20240621	32450	-32.97	20240116	20650	5.33	20231024	3.00	N	073490	500	38 억	193554	N	N	3	N	N
43	20240621	150617	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21800	-500	5	-2.24	704357000	32156	104.71	22250	22250	21650	28950	15650	22300	21904.37	2.55	-10275	22766	22532	22266	22032	21766	22400	21900	38	6650	500	16050	50	1	7603846	1658	15.24	1.00	12	0.42	1430.00	21824.00	32450	20240116	-32.82	20650	20231024	5.57	32450	-32.82	20240116	21650	0.69	20240621	32450	-32.82	20240116	20650	5.57	20231024	3.00	N	073490	500	38 억	193554	N	N	73	N	N
44	20240621	140618	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21900	-400	5	-1.79	538162750	24564	79.99	22250	22250	21650	28950	15650	22300	21908.60	2.55	-6613	22766	22532	22266	22032	21766	22400	21900	38	6650	500	16050	50	1	7603846	1665	15.31	1.00	12	0.32	1430.00	21824.00	32450	20240116	-32.51	20650	20231024	6.05	32450	-32.51	20240116	21650	1.15	20240621	32450	-32.51	20240116	20650	6.05	20231024	3.00	N	073490	500	38 억	193554	N	N	73	N	N
45	20240621	130619	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21900	-400	5	-1.79	474613950	21665	70.55	22250	22250	21650	28950	15650	22300	21906.94	2.55	-5812	22766	22532	22266	22032	21766	22400	21900	38	6650	500	16050	50	1	7603846	1665	15.31	1.00	12	0.28	1430.00	21824.00	32450	20240116	-32.51	20650	20231024	6.05	32450	-32.51	20240116	21650	1.15	20240621	32450	-32.51	20240116	20650	6.05	20231024	3.00	N	073490	500	38 억	193554	N	N	73	N	N
46	20240621	120622	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21950	-350	5	-1.57	415896000	18984	61.82	22250	22250	21650	28950	15650	22300	21907.71	2.55	-5254	22766	22532	22266	22032	21766	22400	21900	38	6650	500	16050	50	1	7603846	1669	15.35	1.01	12	0.25	1430.00	21824.00	32450	20240116	-32.36	20650	20231024	6.30	32450	-32.36	20240116	21650	1.39	20240621	32450	-32.36	20240116	20650	6.30	20231024	3.00	N	073490	500	38 억	193554	N	N	73	N	N
47	20240621	110620	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21900	-400	5	-1.79	318889050	14554	47.39	22250	22250	21650	28950	15650	22300	21910.75	2.55	-4127	22766	22532	22266	22032	21766	22400	21900	38	6650	500	16050	50	1	7603846	1665	15.31	1.00	12	0.19	1430.00	21824.00	32450	20240116	-32.51	20650	20231024	6.05	32450	-32.51	20240116	21650	1.15	20240621	32450	-32.51	20240116	20650	6.05	20231024	3.00	N	073490	500	38 억	193554	N	N	73	N	N
48	20240621	100618	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	21950	-350	5	-1.57	264646650	12079	39.33	22250	22250	21650	28950	15650	22300	21909.65	2.55	-3820	22766	22532	22266	22032	21766	22400	21900	38	6650	500	16050	50	1	7603846	1669	15.35	1.01	12	0.16	1430.00	21824.00	32450	20240116	-32.36	20650	20231024	6.30	32450	-32.36	20240116	21650	1.39	20240621	32450	-32.36	20240116	20650	6.30	20231024	3.00	N	073490	500	38 억	193554	N	N	73	N	N
49	20240621	090621	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22150	-150	5	-0.67	30148700	1360	4.43	22250	22250	22100	28950	15650	22300	22168.16	2.55	-778	22766	22532	22266	22032	21766	22400	21900	38	6650	500	16050	50	1	7603846	1684	15.49	1.01	12	0.02	1430.00	21824.00	32450	20240116	-31.74	20650	20231024	7.26	32450	-31.74	20240116	22000	0.68	20240620	32450	-31.74	20240116	20650	7.26	20231024	3.00	N	073490	500	38 억	193554	N	N	73	N	N
50	20240620	160615	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22300	-50	5	-0.22	674923950	30449	108.88	22350	22500	22000	29050	15650	22350	22165.58	2.50	3782	22883	22616	22383	22116	21883	22500	22000	38	6700	500	16090	50	1	7603846	1696	15.59	1.02	12	0.40	1430.00	21824.00	32450	20240116	-31.28	20650	20231024	7.99	32450	-31.28	20240116	22000	1.36	20240620	32450	-31.28	20240116	20650	7.99	20231024	2.99	N	073490	500	38 억	190278	N	N	73	N	N
51	20240620	150617	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22100	-250	5	-1.12	556176050	25102	89.76	22350	22500	22000	29050	15650	22350	22156.64	2.50	3684	22883	22616	22383	22116	21883	22500	22000	38	6700	500	16090	50	1	7603846	1680	15.45	1.01	12	0.33	1430.00	21824.00	32450	20240116	-31.90	20650	20231024	7.02	32450	-31.90	20240116	22000	0.45	20240620	32450	-31.90	20240116	20650	7.02	20231024	2.99	N	073490	500	38 억	190278	N	N	220	N	N
52	20240620	140617	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22150	-200	5	-0.89	509300000	22984	82.19	22350	22500	22000	29050	15650	22350	22158.89	2.50	3525	22883	22616	22383	22116	21883	22500	22000	38	6700	500	16090	50	1	7603846	1684	15.49	1.01	12	0.30	1430.00	21824.00	32450	20240116	-31.74	20650	20231024	7.26	32450	-31.74	20240116	22000	0.68	20240620	32450	-31.74	20240116	20650	7.26	20231024	2.99	N	073490	500	38 억	190278	N	N	220	N	N
53	20240620	130618	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22200	-150	5	-0.67	460557000	20791	74.34	22350	22500	22000	29050	15650	22350	22151.75	2.50	1978	22883	22616	22383	22116	21883	22500	22000	38	6700	500	16090	50	1	7603846	1688	15.52	1.02	12	0.27	1430.00	21824.00	32450	20240116	-31.59	20650	20231024	7.51	32450	-31.59	20240116	22000	0.91	20240620	32450	-31.59	20240116	20650	7.51	20231024	2.99	N	073490	500	38 억	190278	N	N	220	N	N
54	20240620	120616	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22150	-200	5	-0.89	435444750	19656	70.29	22350	22500	22000	29050	15650	22350	22153.27	2.50	1882	22883	22616	22383	22116	21883	22500	22000	38	6700	500	16090	50	1	7603846	1684	15.49	1.01	12	0.26	1430.00	21824.00	32450	20240116	-31.74	20650	20231024	7.26	32450	-31.74	20240116	22000	0.68	20240620	32450	-31.74	20240116	20650	7.26	20231024	2.99	N	073490	500	38 억	190278	N	N	220	N	N
55	20240620	110619	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22150	-200	5	-0.89	213325150	9591	34.30	22350	22500	22100	29050	15650	22350	22242.22	2.50	1540	22883	22616	22383	22116	21883	22500	22000	38	6700	500	16090	50	1	7603846	1684	15.49	1.01	12	0.13	1430.00	21824.00	32450	20240116	-31.74	20650	20231024	7.26	32450	-31.74	20240116	22100	0.23	20240620	32450	-31.74	20240116	20650	7.26	20231024	2.99	N	073490	500	38 억	190278	N	N	220	N	N
56	20240620	100618	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22350	0	3	0.00	132364850	5943	21.25	22350	22500	22100	29050	15650	22350	22272.40	2.50	1354	22883	22616	22383	22116	21883	22500	22000	38	6700	500	16090	50	1	7603846	1699	15.63	1.02	12	0.08	1430.00	21824.00	32450	20240116	-31.12	20650	20231024	8.23	32450	-31.12	20240116	22100	1.13	20240620	32450	-31.12	20240116	20650	8.23	20231024	2.99	N	073490	500	38 억	190278	N	N	220	N	N
57	20240620	090624	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22400	50	2	0.22	9969000	446	1.59	22350	22500	22350	29050	15650	22350	22352.02	2.50	23	22883	22616	22383	22116	21883	22500	22000	38	6700	500	16090	50	1	7603846	1703	15.66	1.03	12	0.01	1430.00	21824.00	32450	20240116	-30.97	20650	20231024	8.47	32450	-30.97	20240116	22150	1.13	20240619	32450	-30.97	20240116	20650	8.47	20231024	2.99	N	073490	500	38 억	190278	N	N	220	N	N
58	20240619	160615	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22350	-150	5	-0.67	621052350	27819	87.96	22550	22650	22150	29250	15750	22500	22324.57	2.51	-398	22900	22700	22450	22250	22000	22575	22125	38	6750	500	16200	50	1	7603846	1699	15.63	1.02	12	0.37	1430.00	21824.00	32450	20240116	-31.12	20650	20231024	8.23	32450	-31.12	20240116	22150	0.90	20240619	32450	-31.12	20240116	20650	8.23	20231024	3.00	N	073490	500	38 억	190661	N	N	220	N	N
59	20240619	150613	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22200	-300	5	-1.33	501751000	22478	71.07	22550	22650	22150	29250	15750	22500	22321.87	2.51	97	22900	22700	22450	22250	22000	22575	22125	38	6750	500	16200	50	1	7603846	1688	15.52	1.02	12	0.30	1430.00	21824.00	32450	20240116	-31.59	20650	20231024	7.51	32450	-31.59	20240116	22150	0.23	20240619	32450	-31.59	20240116	20650	7.51	20231024	3.00	N	073490	500	38 억	190661	N	N	182	N	N
60	20240619	140618	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22250	-250	5	-1.11	375602000	16796	53.11	22550	22650	22200	29250	15750	22500	22362.59	2.51	488	22900	22700	22450	22250	22000	22575	22125	38	6750	500	16200	50	1	7603846	1692	15.56	1.02	12	0.22	1430.00	21824.00	32450	20240116	-31.43	20650	20231024	7.75	32450	-31.43	20240116	22200	0.23	20240619	32450	-31.43	20240116	20650	7.75	20231024	3.00	N	073490	500	38 억	190661	N	N	182	N	N
61	20240619	130613	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22300	-200	5	-0.89	288299600	12871	40.70	22550	22650	22200	29250	15750	22500	22399.16	2.51	141	22900	22700	22450	22250	22000	22575	22125	38	6750	500	16200	50	1	7603846	1696	15.59	1.02	12	0.17	1430.00	21824.00	32450	20240116	-31.28	20650	20231024	7.99	32450	-31.28	20240116	22200	0.45	20240619	32450	-31.28	20240116	20650	7.99	20231024	3.00	N	073490	500	38 억	190661	N	N	182	N	N
62	20240619	120613	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22400	-100	5	-0.44	256402850	11442	36.18	22550	22650	22200	29250	15750	22500	22408.92	2.51	1073	22900	22700	22450	22250	22000	22575	22125	38	6750	500	16200	50	1	7603846	1703	15.66	1.03	12	0.15	1430.00	21824.00	32450	20240116	-30.97	20650	20231024	8.47	32450	-30.97	20240116	22200	0.90	20240619	32450	-30.97	20240116	20650	8.47	20231024	3.00	N	073490	500	38 억	190661	N	N	182	N	N
63	20240619	110615	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22400	-100	5	-0.44	189688550	8446	26.71	22550	22650	22250	29250	15750	22500	22458.98	2.51	691	22900	22700	22450	22250	22000	22575	22125	38	6750	500	16200	50	1	7603846	1703	15.66	1.03	12	0.11	1430.00	21824.00	32450	20240116	-30.97	20650	20231024	8.47	32450	-30.97	20240116	22200	0.90	20240618	32450	-30.97	20240116	20650	8.47	20231024	3.00	N	073490	500	38 억	190661	N	N	182	N	N
64	20240619	100616	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22550	50	2	0.22	121163500	5384	17.02	22550	22650	22400	29250	15750	22500	22504.36	2.51	820	22900	22700	22450	22250	22000	22575	22125	38	6750	500	16200	50	1	7603846	1715	15.77	1.03	12	0.07	1430.00	21824.00	32450	20240116	-30.51	20650	20231024	9.20	32450	-30.51	20240116	22200	1.58	20240618	32450	-30.51	20240116	20650	9.20	20231024	3.00	N	073490	500	38 억	190661	N	N	182	N	N
65	20240619	090623	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22550	50	2	0.22	7225850	321	1.01	22550	22550	22500	29250	15750	22500	22510.44	2.51	-39	22900	22700	22450	22250	22000	22575	22125	38	6750	500	16200	50	1	7603846	1715	15.77	1.03	12	0.00	1430.00	21824.00	32450	20240116	-30.51	20650	20231024	9.20	32450	-30.51	20240116	22200	1.58	20240618	32450	-30.51	20240116	20650	9.20	20231024	3.00	N	073490	500	38 억	190661	N	N	182	N	N
66	20240618	160610	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22500	-150	5	-0.66	692935950	31000	84.48	22650	22650	22200	29400	15900	22650	22352.75	2.44	5309	23616	23132	22716	22232	21816	22925	22025	38	6750	500	16300	50	1	7603846	1711	15.73	1.03	12	0.41	1430.00	21824.00	32450	20240116	-30.66	20650	20231024	8.96	32450	-30.66	20240116	22200	1.35	20240618	32450	-30.66	20240116	20650	8.96	20231024	3.00	N	073490	500	38 억	185564	N	N	182	N	N
67	20240618	150609	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22400	-250	5	-1.10	650122550	29093	79.29	22650	22650	22200	29400	15900	22650	22346.36	2.44	5200	23616	23132	22716	22232	21816	22925	22025	38	6750	500	16300	50	1	7603846	1703	15.66	1.03	12	0.38	1430.00	21824.00	32450	20240116	-30.97	20650	20231024	8.47	32450	-30.97	20240116	22200	0.90	20240618	32450	-30.97	20240116	20650	8.47	20231024	3.00	N	073490	500	38 억	185564	N	N	22	N	N
68	20240618	140611	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22400	-250	5	-1.10	593826850	26581	72.44	22650	22650	22200	29400	15900	22650	22340.28	2.44	3775	23616	23132	22716	22232	21816	22925	22025	38	6750	500	16300	50	1	7603846	1703	15.66	1.03	12	0.35	1430.00	21824.00	32450	20240116	-30.97	20650	20231024	8.47	32450	-30.97	20240116	22200	0.90	20240618	32450	-30.97	20240116	20650	8.47	20231024	3.00	N	073490	500	38 억	185564	N	N	22	N	N
69	20240618	130615	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22350	-300	5	-1.32	565183600	25304	68.96	22650	22650	22200	29400	15900	22650	22335.74	2.44	3159	23616	23132	22716	22232	21816	22925	22025	38	6750	500	16300	50	1	7603846	1699	15.63	1.02	12	0.33	1430.00	21824.00	32450	20240116	-31.12	20650	20231024	8.23	32450	-31.12	20240116	22200	0.68	20240618	32450	-31.12	20240116	20650	8.23	20231024	3.00	N	073490	500	38 억	185564	N	N	22	N	N
70	20240618	120615	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22350	-300	5	-1.32	375930800	16828	45.86	22650	22650	22200	29400	15900	22650	22339.60	2.44	379	23616	23132	22716	22232	21816	22925	22025	38	6750	500	16300	50	1	7603846	1699	15.63	1.02	12	0.22	1430.00	21824.00	32450	20240116	-31.12	20650	20231024	8.23	32450	-31.12	20240116	22200	0.68	20240618	32450	-31.12	20240116	20650	8.23	20231024	3.00	N	073490	500	38 억	185564	N	N	22	N	N
71	20240618	110612	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22300	-350	5	-1.55	290729900	13017	35.47	22650	22650	22200	29400	15900	22650	22334.63	2.44	-1944	23616	23132	22716	22232	21816	22925	22025	38	6750	500	16300	50	1	7603846	1696	15.59	1.02	12	0.17	1430.00	21824.00	32450	20240116	-31.28	20650	20231024	7.99	32450	-31.28	20240116	22200	0.45	20240618	32450	-31.28	20240116	20650	7.99	20231024	3.00	N	073490	500	38 억	185564	N	N	22	N	N
72	20240618	100613	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22350	-300	5	-1.32	137366150	6135	16.72	22650	22650	22250	29400	15900	22650	22390.57	2.44	-757	23616	23132	22716	22232	21816	22925	22025	38	6750	500	16300	50	1	7603846	1699	15.63	1.02	12	0.08	1430.00	21824.00	32450	20240116	-31.12	20650	20231024	8.23	32450	-31.12	20240116	22250	0.45	20240618	32450	-31.12	20240116	20650	8.23	20231024	3.00	N	073490	500	38 억	185564	N	N	22	N	N
73	20240618	090618	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22600	-50	5	-0.22	13937850	618	1.68	22650	22650	22450	29400	15900	22650	22553.16	2.44	-15	23616	23132	22716	22232	21816	22925	22025	38	6750	500	16300	50	1	7603846	1718	15.80	1.04	12	0.01	1430.00	21824.00	32450	20240116	-30.35	20650	20231024	9.44	32450	-30.35	20240116	22300	1.35	20240617	32450	-30.35	20240116	20650	9.44	20231024	3.00	N	073490	500	38 억	185564	N	N	22	N	N
74	20240617	160607	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22650	-200	5	-0.88	821832450	36394	96.24	22900	23200	22300	29700	16000	22850	22581.42	2.37	5486	23783	23316	23033	22566	22283	23175	22425	38	6850	500	16450	50	1	7603846	1722	15.84	1.04	12	0.48	1430.00	21824.00	32450	20240116	-30.20	20650	20231024	9.69	32450	-30.20	20240116	22300	1.57	20240617	32450	-30.20	20240116	20650	9.69	20231024	3.01	N	073490	500	38 억	180525	N	N	22	N	N
75	20240617	150611	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22450	-400	5	-1.75	756944300	33516	88.63	22900	23200	22300	29700	16000	22850	22584.57	2.37	4471	23783	23316	23033	22566	22283	23175	22425	38	6850	500	16450	50	1	7603846	1707	15.70	1.03	12	0.44	1430.00	21824.00	32450	20240116	-30.82	20650	20231024	8.72	32450	-30.82	20240116	22300	0.67	20240617	32450	-30.82	20240116	20650	8.72	20231024	3.01	N	073490	500	38 억	180525	N	N	179	N	N
76	20240617	140604	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22350	-500	5	-2.19	550865400	24341	64.37	22900	23200	22300	29700	16000	22850	22631.17	2.37	-61	23783	23316	23033	22566	22283	23175	22425	38	6850	500	16450	50	1	7603846	1699	15.63	1.02	12	0.32	1430.00	21824.00	32450	20240116	-31.12	20650	20231024	8.23	32450	-31.12	20240116	22300	0.22	20240617	32450	-31.12	20240116	20650	8.23	20231024	3.01	N	073490	500	38 억	180525	N	N	179	N	N
77	20240617	130605	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22550	-300	5	-1.31	457722000	20186	53.38	22900	23200	22450	29700	16000	22850	22675.22	2.37	-111	23783	23316	23033	22566	22283	23175	22425	38	6850	500	16450	50	1	7603846	1715	15.77	1.03	12	0.27	1430.00	21824.00	32450	20240116	-30.51	20650	20231024	9.20	32450	-30.51	20240116	22450	0.45	20240617	32450	-30.51	20240116	20650	9.20	20231024	3.01	N	073490	500	38 억	180525	N	N	179	N	N
78	20240617	120606	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22450	-400	5	-1.75	388055700	17089	45.19	22900	23200	22450	29700	16000	22850	22707.92	2.37	-289	23783	23316	23033	22566	22283	23175	22425	38	6850	500	16450	50	1	7603846	1707	15.70	1.03	12	0.22	1430.00	21824.00	32450	20240116	-30.82	20650	20231024	8.72	32450	-30.82	20240116	22450	0.00	20240617	32450	-30.82	20240116	20650	8.72	20231024	3.01	N	073490	500	38 억	180525	N	N	179	N	N
79	20240617	110602	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22900	50	2	0.22	143613700	6279	16.60	22900	23200	22750	29700	16000	22850	22872.07	2.37	-89	23783	23316	23033	22566	22283	23175	22425	38	6850	500	16450	50	1	7603846	1741	16.01	1.05	12	0.08	1430.00	21824.00	32450	20240116	-29.43	20650	20231024	10.90	32450	-29.43	20240116	22750	0.66	20240617	32450	-29.43	20240116	20650	10.90	20231024	3.01	N	073490	500	38 억	180525	N	N	179	N	N
80	20240617	100602	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22800	-50	5	-0.22	96348000	4207	11.13	22900	23200	22750	29700	16000	22850	22901.83	2.37	729	23783	23316	23033	22566	22283	23175	22425	38	6850	500	16450	50	1	7603846	1734	15.94	1.04	12	0.06	1430.00	21824.00	32450	20240116	-29.74	20650	20231024	10.41	32450	-29.74	20240116	22750	0.22	20240617	32450	-29.74	20240116	20650	10.41	20231024	3.01	N	073490	500	38 억	180525	N	N	179	N	N
81	20240617	090606	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23100	250	2	1.09	36803100	1600	4.23	22900	23200	22900	29700	16000	22850	23001.94	2.37	674	23783	23316	23033	22566	22283	23175	22425	38	6850	500	16450	50	1	7603846	1756	16.15	1.06	12	0.02	1430.00	21824.00	32450	20240116	-28.81	20650	20231024	11.86	32450	-28.81	20240116	22750	1.54	20240614	32450	-28.81	20240116	20650	11.86	20231024	3.01	N	073490	500	38 억	180525	N	N	179	N	N
82	20240614	160515	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22850	-500	5	-2.14	864828800	37685	194.79	23300	23500	22750	30350	16350	23350	22949.42	2.37	-5320	23883	23616	23433	23166	22983	23525	23075	38	7000	500	16810	50	1	7603846	1737	15.98	1.05	12	0.50	1430.00	21824.00	32450	20240116	-29.58	20650	20231024	10.65	32450	-29.58	20240116	22750	0.44	20240614	32450	-29.58	20240116	20650	10.65	20231024	3.01	N	073490	500	38 억	180398	N	N	179	N	N
83	20240614	150516	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22800	-550	5	-2.36	806721400	35139	181.63	23300	23500	22750	30350	16350	23350	22958.01	2.37	-4247	23883	23616	23433	23166	22983	23525	23075	38	7000	500	16810	50	1	7603846	1734	15.94	1.04	12	0.46	1430.00	21824.00	32450	20240116	-29.74	20650	20231024	10.41	32450	-29.74	20240116	22750	0.22	20240614	32450	-29.74	20240116	20650	10.41	20231024	3.01	N	073490	500	38 억	180398	N	N	1493	N	N
84	20240614	140516	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22800	-550	5	-2.36	689773750	30012	155.13	23300	23500	22750	30350	16350	23350	22983.27	2.37	-3323	23883	23616	23433	23166	22983	23525	23075	38	7000	500	16810	50	1	7603846	1734	15.94	1.04	12	0.39	1430.00	21824.00	32450	20240116	-29.74	20650	20231024	10.41	32450	-29.74	20240116	22750	0.22	20240614	32450	-29.74	20240116	20650	10.41	20231024	3.01	N	073490	500	38 억	180398	N	N	1493	N	N
85	20240614	130516	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	22850	-500	5	-2.14	550284000	23894	123.51	23300	23500	22750	30350	16350	23350	23030.22	2.37	-4589	23883	23616	23433	23166	22983	23525	23075	38	7000	500	16810	50	1	7603846	1737	15.98	1.05	12	0.31	1430.00	21824.00	32450	20240116	-29.58	20650	20231024	10.65	32450	-29.58	20240116	22750	0.44	20240614	32450	-29.58	20240116	20650	10.65	20231024	3.01	N	073490	500	38 억	180398	N	N	1493	N	N
86	20240614	120520	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23000	-350	5	-1.50	404114900	17499	90.45	23300	23500	22900	30350	16350	23350	23093.60	2.37	-4548	23883	23616	23433	23166	22983	23525	23075	38	7000	500	16810	50	1	7603846	1749	16.08	1.05	12	0.23	1430.00	21824.00	32450	20240116	-29.12	20650	20231024	11.38	32450	-29.12	20240116	22900	0.44	20240614	32450	-29.12	20240116	20650	11.38	20231024	3.01	N	073490	500	38 억	180398	N	N	1493	N	N
87	20240614	110556	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23000	-350	5	-1.50	303550400	13127	67.85	23300	23500	22950	30350	16350	23350	23124.13	2.37	-2963	23883	23616	23433	23166	22983	23525	23075	38	7000	500	16810	50	1	7603846	1749	16.08	1.05	12	0.17	1430.00	21824.00	32450	20240116	-29.12	20650	20231024	11.38	32450	-29.12	20240116	22950	0.22	20240614	32450	-29.12	20240116	20650	11.38	20231024	3.01	N	073490	500	38 억	180398	N	N	1493	N	N
88	20240614	100555	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23300	-50	5	-0.21	101249300	4359	22.53	23300	23500	23150	30350	16350	23350	23227.64	2.37	426	23883	23616	23433	23166	22983	23525	23075	38	7000	500	16810	50	1	7603846	1772	16.29	1.07	12	0.06	1430.00	21824.00	32450	20240116	-28.20	20650	20231024	12.83	32450	-28.20	20240116	23150	0.65	20240614	32450	-28.20	20240116	20650	12.83	20231024	3.01	N	073490	500	38 억	180398	N	N	1493	N	N
89	20240614	090557	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23350	0	3	0.00	28661450	1231	6.36	23300	23400	23200	30350	16350	23350	23283.06	2.37	278	23883	23616	23433	23166	22983	23525	23075	38	7000	500	16810	50	1	7603846	1775	16.33	1.07	12	0.02	1430.00	21824.00	32450	20240116	-28.04	20650	20231024	13.08	32450	-28.04	20240116	23200	0.65	20240614	32450	-28.04	20240116	20650	13.08	20231024	3.01	N	073490	500	38 억	180398	N	N	1493	N	N
90	20240613	160551	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23350	-200	5	-0.85	450278200	19239	180.61	23550	23700	23250	30600	16500	23550	23404.70	2.40	-2085	23883	23716	23633	23466	23383	23675	23425	38	7050	500	16950	50	1	7603846	1775	16.33	1.07	12	0.25	1430.00	21824.00	32450	20240116	-28.04	20650	20231024	13.08	32450	-28.04	20240116	23250	0.43	20240613	32450	-28.04	20240116	20650	13.08	20231024	2.93	N	073490	500	38 억	182620	N	N	1466	N	N
91	20240613	150600	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23400	-150	5	-0.64	424399200	18131	170.21	23550	23700	23250	30600	16500	23550	23407.38	2.40	-1967	23883	23716	23633	23466	23383	23675	23425	38	7050	500	16950	50	1	7603846	1779	16.36	1.07	12	0.24	1430.00	21824.00	32450	20240116	-27.89	20650	20231024	13.32	32450	-27.89	20240116	23250	0.65	20240613	32450	-27.89	20240116	20650	13.32	20231024	2.93	N	073490	500	38 억	182620	N	N	227	N	N
92	20240613	140554	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23400	-150	5	-0.64	367986100	15718	147.56	23550	23700	23250	30600	16500	23550	23411.76	2.40	-1925	23883	23716	23633	23466	23383	23675	23425	38	7050	500	16950	50	1	7603846	1779	16.36	1.07	12	0.21	1430.00	21824.00	32450	20240116	-27.89	20650	20231024	13.32	32450	-27.89	20240116	23250	0.65	20240613	32450	-27.89	20240116	20650	13.32	20231024	2.93	N	073490	500	38 억	182620	N	N	227	N	N
93	20240613	130554	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23500	-50	5	-0.21	337008100	14394	135.13	23550	23700	23250	30600	16500	23550	23413.10	2.40	-1462	23883	23716	23633	23466	23383	23675	23425	38	7050	500	16950	50	1	7603846	1787	16.43	1.08	12	0.19	1430.00	21824.00	32450	20240116	-27.58	20650	20231024	13.80	32450	-27.58	20240116	23250	1.08	20240613	32450	-27.58	20240116	20650	13.80	20231024	2.93	N	073490	500	38 억	182620	N	N	227	N	N
94	20240613	120556	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23350	-200	5	-0.85	304733900	13016	122.19	23550	23700	23250	30600	16500	23550	23412.25	2.40	-1206	23883	23716	23633	23466	23383	23675	23425	38	7050	500	16950	50	1	7603846	1775	16.33	1.07	12	0.17	1430.00	21824.00	32450	20240116	-28.04	20650	20231024	13.08	32450	-28.04	20240116	23250	0.43	20240613	32450	-28.04	20240116	20650	13.08	20231024	2.93	N	073490	500	38 억	182620	N	N	227	N	N
95	20240613	110550	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23450	-100	5	-0.42	273368700	11676	109.61	23550	23700	23250	30600	16500	23550	23412.87	2.40	-1206	23883	23716	23633	23466	23383	23675	23425	38	7050	500	16950	50	1	7603846	1783	16.40	1.07	12	0.15	1430.00	21824.00	32450	20240116	-27.73	20650	20231024	13.56	32450	-27.73	20240116	23250	0.86	20240613	32450	-27.73	20240116	20650	13.56	20231024	2.93	N	073490	500	38 억	182620	N	N	227	N	N
96	20240613	100550	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23500	-50	5	-0.21	254129750	10855	101.91	23550	23700	23250	30600	16500	23550	23411.31	2.40	-1206	23883	23716	23633	23466	23383	23675	23425	38	7050	500	16950	50	1	7603846	1787	16.43	1.08	12	0.14	1430.00	21824.00	32450	20240116	-27.58	20650	20231024	13.80	32450	-27.58	20240116	23250	1.08	20240613	32450	-27.58	20240116	20650	13.80	20231024	2.93	N	073490	500	38 억	182620	N	N	227	N	N
97	20240613	090557	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23550	0	3	0.00	14436700	613	5.75	23550	23700	23500	30600	16500	23550	23550.90	2.40	88	23883	23716	23633	23466	23383	23675	23425	38	7050	500	16950	50	1	7603846	1791	16.47	1.08	12	0.01	1430.00	21824.00	32450	20240116	-27.43	20650	20231024	14.04	32450	-27.43	20240116	23450	0.43	20240527	32450	-27.43	20240116	20650	14.04	20231024	2.93	N	073490	500	38 억	182620	N	N	227	N	N
98	20240612	160545	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23550	-100	5	-0.42	246423150	10392	42.03	23650	23800	23550	30700	16600	23650	23712.79	2.41	-1602	24083	23866	23733	23516	23383	23800	23450	38	7050	500	17020	50	1	7603846	1791	16.47	1.08	12	0.14	1430.00	21824.00	32450	20240116	-27.43	20650	20231024	14.04	32450	-27.43	20240116	23450	0.43	20240527	32450	-27.43	20240116	20650	14.04	20231024	2.89	N	073490	500	38 억	183622	N	N	227	N	N
99	20240612	150554	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23600	-50	5	-0.21	232333000	9794	39.61	23650	23800	23600	30700	16600	23650	23721.97	2.41	-1432	24083	23866	23733	23516	23383	23800	23450	38	7050	500	17020	50	1	7603846	1795	16.50	1.08	12	0.13	1430.00	21824.00	32450	20240116	-27.27	20650	20231024	14.29	32450	-27.27	20240116	23450	0.64	20240527	32450	-27.27	20240116	20650	14.29	20231024	2.89	N	073490	500	38 억	183622	N	N	1	N	N
100	20240612	140550	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23700	50	2	0.21	176287100	7425	30.03	23650	23800	23650	30700	16600	23650	23742.37	2.41	67	24083	23866	23733	23516	23383	23800	23450	38	7050	500	17020	50	1	7603846	1802	16.57	1.09	12	0.10	1430.00	21824.00	32450	20240116	-26.96	20650	20231024	14.77	32450	-26.96	20240116	23450	1.07	20240527	32450	-26.96	20240116	20650	14.77	20231024	2.89	N	073490	500	38 억	183622	N	N	1	N	N
101	20240612	130548	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23750	100	2	0.42	164369350	6923	28.00	23650	23800	23650	30700	16600	23650	23742.50	2.41	92	24083	23866	23733	23516	23383	23800	23450	38	7050	500	17020	50	1	7603846	1806	16.61	1.09	12	0.09	1430.00	21824.00	32450	20240116	-26.81	20650	20231024	15.01	32450	-26.81	20240116	23450	1.28	20240527	32450	-26.81	20240116	20650	15.01	20231024	2.89	N	073490	500	38 억	183622	N	N	1	N	N
102	20240612	120547	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23750	100	2	0.42	147477150	6211	25.12	23650	23800	23650	30700	16600	23650	23744.51	2.41	19	24083	23866	23733	23516	23383	23800	23450	38	7050	500	17020	50	1	7603846	1806	16.61	1.09	12	0.08	1430.00	21824.00	32450	20240116	-26.81	20650	20231024	15.01	32450	-26.81	20240116	23450	1.28	20240527	32450	-26.81	20240116	20650	15.01	20231024	2.89	N	073490	500	38 억	183622	N	N	1	N	N
103	20240612	110548	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23750	100	2	0.42	98719250	4159	16.82	23650	23800	23650	30700	16600	23650	23736.29	2.41	832	24083	23866	23733	23516	23383	23800	23450	38	7050	500	17020	50	1	7603846	1806	16.61	1.09	12	0.05	1430.00	21824.00	32450	20240116	-26.81	20650	20231024	15.01	32450	-26.81	20240116	23450	1.28	20240527	32450	-26.81	20240116	20650	15.01	20231024	2.89	N	073490	500	38 억	183622	N	N	1	N	N
104	20240612	100549	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23800	150	2	0.63	59667300	2514	10.17	23650	23800	23650	30700	16600	23650	23734.01	2.41	851	24083	23866	23733	23516	23383	23800	23450	38	7050	500	17020	50	1	7603846	1810	16.64	1.09	12	0.03	1430.00	21824.00	32450	20240116	-26.66	20650	20231024	15.25	32450	-26.66	20240116	23450	1.49	20240527	32450	-26.66	20240116	20650	15.25	20231024	2.89	N	073490	500	38 억	183622	N	N	1	N	N
105	20240612	090549	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23700	50	2	0.21	426150	18	0.07	23650	23700	23650	30700	16600	23650	23675.00	2.41	-1	24083	23866	23733	23516	23383	23800	23450	38	7050	500	17020	50	1	7603846	1802	16.57	1.09	12	0.00	1430.00	21824.00	32450	20240116	-26.96	20650	20231024	14.77	32450	-26.96	20240116	23450	1.07	20240527	32450	-26.96	20240116	20650	14.77	20231024	2.89	N	073490	500	38 억	183622	N	N	1	N	N
106	20240610	160543	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23950	-150	5	-0.62	644054750	26915	189.22	23750	24100	23750	31300	16900	24100	23929.20	2.45	4631	24833	24466	24233	23866	23633	24350	23750	38	7200	500	17350	50	1	7603846	1821	16.75	1.10	12	0.35	1430.00	21824.00	32450	20240116	-26.19	20650	20231024	15.98	32450	-26.19	20240116	23450	2.13	20240527	32450	-26.19	20240116	20650	15.98	20231024	2.88	N	073490	500	38 억	186236	N	N	114	N	N
107	20240610	150549	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24000	-100	5	-0.41	623612350	26062	183.23	23750	24100	23750	31300	16900	24100	23928.03	2.45	4741	24833	24466	24233	23866	23633	24350	23750	38	7200	500	17350	50	1	7603846	1825	16.78	1.10	12	0.34	1430.00	21824.00	32450	20240116	-26.04	20650	20231024	16.22	32450	-26.04	20240116	23450	2.35	20240527	32450	-26.04	20240116	20650	16.22	20231024	2.88	N	073490	500	38 억	186236	N	N	127	N	N
108	20240610	140544	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24000	-100	5	-0.41	578486600	24181	170.00	23750	24100	23750	31300	16900	24100	23923.19	2.45	4724	24833	24466	24233	23866	23633	24350	23750	38	7200	500	17350	50	1	7603846	1825	16.78	1.10	12	0.32	1430.00	21824.00	32450	20240116	-26.04	20650	20231024	16.22	32450	-26.04	20240116	23450	2.35	20240527	32450	-26.04	20240116	20650	16.22	20231024	2.88	N	073490	500	38 억	186236	N	N	127	N	N
109	20240610	130543	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23950	-150	5	-0.62	550865250	23028	161.90	23750	24100	23750	31300	16900	24100	23921.54	2.45	4724	24833	24466	24233	23866	23633	24350	23750	38	7200	500	17350	50	1	7603846	1821	16.75	1.10	12	0.30	1430.00	21824.00	32450	20240116	-26.19	20650	20231024	15.98	32450	-26.19	20240116	23450	2.13	20240527	32450	-26.19	20240116	20650	15.98	20231024	2.88	N	073490	500	38 억	186236	N	N	127	N	N
110	20240610	120545	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24000	-100	5	-0.41	493517600	20632	145.05	23750	24100	23750	31300	16900	24100	23920.01	2.45	4538	24833	24466	24233	23866	23633	24350	23750	38	7200	500	17350	50	1	7603846	1825	16.78	1.10	12	0.27	1430.00	21824.00	32450	20240116	-26.04	20650	20231024	16.22	32450	-26.04	20240116	23450	2.35	20240527	32450	-26.04	20240116	20650	16.22	20231024	2.88	N	073490	500	38 억	186236	N	N	127	N	N
111	20240610	110548	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24000	-100	5	-0.41	354189300	14816	104.16	23750	24100	23750	31300	16900	24100	23905.87	2.45	1473	24833	24466	24233	23866	23633	24350	23750	38	7200	500	17350	50	1	7603846	1825	16.78	1.10	12	0.19	1430.00	21824.00	32450	20240116	-26.04	20650	20231024	16.22	32450	-26.04	20240116	23450	2.35	20240527	32450	-26.04	20240116	20650	16.22	20231024	2.88	N	073490	500	38 억	186236	N	N	127	N	N
112	20240610	100543	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23950	-150	5	-0.62	213295650	8942	62.87	23750	24100	23750	31300	16900	24100	23853.24	2.45	-382	24833	24466	24233	23866	23633	24350	23750	38	7200	500	17350	50	1	7603846	1821	16.75	1.10	12	0.12	1430.00	21824.00	32450	20240116	-26.19	20650	20231024	15.98	32450	-26.19	20240116	23450	2.13	20240527	32450	-26.19	20240116	20650	15.98	20231024	2.88	N	073490	500	38 억	186236	N	N	127	N	N
113	20240610	090550	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23800	-300	5	-1.24	67261950	2831	19.90	23750	24050	23750	31300	16900	24100	23759.08	2.45	212	24833	24466	24233	23866	23633	24350	23750	38	7200	500	17350	50	1	7603846	1810	16.64	1.09	12	0.04	1430.00	21824.00	32450	20240116	-26.66	20650	20231024	15.25	32450	-26.66	20240116	23450	1.49	20240527	32450	-26.66	20240116	20650	15.25	20231024	2.88	N	073490	500	38 억	186236	N	N	127	N	N
114	20240607	160602	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24100	-100	5	-0.41	339013150	14050	91.98	24600	24600	24000	31450	16950	24200	24129.21	2.47	-1680	24600	24400	24250	24050	23900	24325	23975	38	7250	500	17420	50	1	7603846	1833	16.85	1.10	12	0.18	1430.00	21824.00	32450	20240116	-25.73	20650	20231024	16.71	32450	-25.73	20240116	23450	2.77	20240527	32450	-25.73	20240116	20650	16.71	20231024	2.87	N	073490	500	38 억	188046	N	N	127	N	N
115	20240607	150607	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24050	-150	5	-0.62	312260700	12938	84.70	24600	24600	24000	31450	16950	24200	24135.16	2.47	-1104	24600	24400	24250	24050	23900	24325	23975	38	7250	500	17420	50	1	7603846	1829	16.82	1.10	12	0.17	1430.00	21824.00	32450	20240116	-25.89	20650	20231024	16.46	32450	-25.89	20240116	23450	2.56	20240527	32450	-25.89	20240116	20650	16.46	20231024	2.87	N	073490	500	38 억	188046	N	N	0	N	N
116	20240607	140604	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24050	-150	5	-0.62	236149500	9771	63.97	24600	24600	24050	31450	16950	24200	24168.41	2.47	-663	24600	24400	24250	24050	23900	24325	23975	38	7250	500	17420	50	1	7603846	1829	16.82	1.10	12	0.13	1430.00	21824.00	32450	20240116	-25.89	20650	20231024	16.46	32450	-25.89	20240116	23450	2.56	20240527	32450	-25.89	20240116	20650	16.46	20231024	2.87	N	073490	500	38 억	188046	N	N	0	N	N
117	20240607	130558	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24200	0	3	0.00	218087450	9021	59.06	24600	24600	24050	31450	16950	24200	24175.53	2.47	-433	24600	24400	24250	24050	23900	24325	23975	38	7250	500	17420	50	1	7603846	1840	16.92	1.11	12	0.12	1430.00	21824.00	32450	20240116	-25.42	20650	20231024	17.19	32450	-25.42	20240116	23450	3.20	20240527	32450	-25.42	20240116	20650	17.19	20231024	2.87	N	073490	500	38 억	188046	N	N	0	N	N
118	20240607	120604	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24100	-100	5	-0.41	186658100	7718	50.53	24600	24600	24050	31450	16950	24200	24184.78	2.47	-272	24600	24400	24250	24050	23900	24325	23975	38	7250	500	17420	50	1	7603846	1833	16.85	1.10	12	0.10	1430.00	21824.00	32450	20240116	-25.73	20650	20231024	16.71	32450	-25.73	20240116	23450	2.77	20240527	32450	-25.73	20240116	20650	16.71	20231024	2.87	N	073490	500	38 억	188046	N	N	0	N	N
119	20240607	110557	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24100	-100	5	-0.41	163496950	6756	44.23	24600	24600	24050	31450	16950	24200	24200.26	2.47	-272	24600	24400	24250	24050	23900	24325	23975	38	7250	500	17420	50	1	7603846	1833	16.85	1.10	12	0.09	1430.00	21824.00	32450	20240116	-25.73	20650	20231024	16.71	32450	-25.73	20240116	23450	2.77	20240527	32450	-25.73	20240116	20650	16.71	20231024	2.87	N	073490	500	38 억	188046	N	N	0	N	N
120	20240607	100602	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24200	0	3	0.00	78949350	3247	21.26	24600	24600	24100	31450	16950	24200	24314.55	2.47	37	24600	24400	24250	24050	23900	24325	23975	38	7250	500	17420	50	1	7603846	1840	16.92	1.11	12	0.04	1430.00	21824.00	32450	20240116	-25.42	20650	20231024	17.19	32450	-25.42	20240116	23450	3.20	20240527	32450	-25.42	20240116	20650	17.19	20231024	2.87	N	073490	500	38 억	188046	N	N	0	N	N
121	20240607	090601	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24250	50	2	0.21	7158650	294	1.92	24600	24600	24100	31450	16950	24200	24349.15	2.47	26	24600	24400	24250	24050	23900	24325	23975	38	7250	500	17420	50	1	7603846	1844	16.96	1.11	12	0.00	1430.00	21824.00	32450	20240116	-25.27	20650	20231024	17.43	32450	-25.27	20240116	23450	3.41	20240527	32450	-25.27	20240116	20650	17.43	20231024	2.87	N	073490	500	38 억	188046	N	N	0	N	N
122	20240605	160601	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24200	-250	5	-1.02	352618200	14576	79.73	24450	24450	24100	31750	17150	24450	24191.70	2.49	-1179	25083	24766	24383	24066	23683	24575	23875	38	7300	500	17600	50	1	7603846	1840	16.92	1.11	12	0.19	1430.00	21824.00	32450	20240116	-25.42	20650	20231024	17.19	32450	-25.42	20240116	23450	3.20	20240527	32450	-25.42	20240116	20650	17.19	20231024	2.90	N	073490	500	38 억	189370	N	N	27	N	N
123	20240605	150556	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24150	-300	5	-1.23	339441550	14031	76.75	24450	24450	24100	31750	17150	24450	24192.26	2.49	-955	25083	24766	24383	24066	23683	24575	23875	38	7300	500	17600	50	1	7603846	1836	16.89	1.11	12	0.18	1430.00	21824.00	32450	20240116	-25.58	20650	20231024	16.95	32450	-25.58	20240116	23450	2.99	20240527	32450	-25.58	20240116	20650	16.95	20231024	2.90	N	073490	500	38 억	189370	N	N	27	N	N
124	20240605	140559	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24200	-250	5	-1.02	258609150	10687	58.46	24450	24450	24100	31750	17150	24450	24198.48	2.49	-793	25083	24766	24383	24066	23683	24575	23875	38	7300	500	17600	50	1	7603846	1840	16.92	1.11	12	0.14	1430.00	21824.00	32450	20240116	-25.42	20650	20231024	17.19	32450	-25.42	20240116	23450	3.20	20240527	32450	-25.42	20240116	20650	17.19	20231024	2.90	N	073490	500	38 억	189370	N	N	27	N	N
125	20240605	130600	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24250	-200	5	-0.82	162196300	6699	36.64	24450	24450	24100	31750	17150	24450	24212.02	2.49	-535	25083	24766	24383	24066	23683	24575	23875	38	7300	500	17600	50	1	7603846	1844	16.96	1.11	12	0.09	1430.00	21824.00	32450	20240116	-25.27	20650	20231024	17.43	32450	-25.27	20240116	23450	3.41	20240527	32450	-25.27	20240116	20650	17.43	20231024	2.90	N	073490	500	38 억	189370	N	N	27	N	N
126	20240605	120558	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24250	-200	5	-0.82	136522950	5640	30.85	24450	24450	24100	31750	17150	24450	24206.20	2.49	-161	25083	24766	24383	24066	23683	24575	23875	38	7300	500	17600	50	1	7603846	1844	16.96	1.11	12	0.07	1430.00	21824.00	32450	20240116	-25.27	20650	20231024	17.43	32450	-25.27	20240116	23450	3.41	20240527	32450	-25.27	20240116	20650	17.43	20231024	2.90	N	073490	500	38 억	189370	N	N	27	N	N
127	20240605	110600	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24150	-300	5	-1.23	115877350	4786	26.18	24450	24450	24100	31750	17150	24450	24211.73	2.49	6	25083	24766	24383	24066	23683	24575	23875	38	7300	500	17600	50	1	7603846	1836	16.89	1.11	12	0.06	1430.00	21824.00	32450	20240116	-25.58	20650	20231024	16.95	32450	-25.58	20240116	23450	2.99	20240527	32450	-25.58	20240116	20650	16.95	20231024	2.90	N	073490	500	38 억	189370	N	N	27	N	N
128	20240605	100559	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24100	-350	5	-1.43	54648100	2254	12.33	24450	24450	24100	31750	17150	24450	24244.94	2.49	-809	25083	24766	24383	24066	23683	24575	23875	38	7300	500	17600	50	1	7603846	1833	16.85	1.10	12	0.03	1430.00	21824.00	32450	20240116	-25.73	20650	20231024	16.71	32450	-25.73	20240116	23450	2.77	20240527	32450	-25.73	20240116	20650	16.71	20231024	2.90	N	073490	500	38 억	189370	N	N	27	N	N
129	20240605	090558	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24350	-100	5	-0.41	5003900	205	1.12	24450	24450	24350	31750	17150	24450	24409.27	2.49	32	25083	24766	24383	24066	23683	24575	23875	38	7300	500	17600	50	1	7603846	1852	17.03	1.12	12	0.00	1430.00	21824.00	32450	20240116	-24.96	20650	20231024	17.92	32450	-24.96	20240116	23450	3.84	20240527	32450	-24.96	20240116	20650	17.92	20231024	2.90	N	073490	500	38 억	189370	N	N	27	N	N
130	20240604	160554	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24450	50	2	0.20	444705800	18234	64.33	24500	24700	24000	31700	17100	24400	24388.79	2.54	-3839	25166	24782	24216	23832	23266	24975	24025	38	7300	500	17560	50	1	7603846	1859	17.10	1.12	12	0.24	1430.00	21824.00	32450	20240116	-24.65	20650	20231024	18.40	32450	-24.65	20240116	23450	4.26	20240527	32450	-24.65	20240116	20650	18.40	20231024	2.90	N	073490	500	38 억	193506	N	N	27	N	N
131	20240604	150553	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24400	0	3	0.00	417604200	17122	60.41	24500	24700	24000	31700	17100	24400	24389.92	2.54	-3408	25166	24782	24216	23832	23266	24975	24025	38	7300	500	17560	50	1	7603846	1855	17.06	1.12	12	0.23	1430.00	21824.00	32450	20240116	-24.81	20650	20231024	18.16	32450	-24.81	20240116	23450	4.05	20240527	32450	-24.81	20240116	20650	18.16	20231024	2.90	N	073490	500	38 억	193506	N	N	114	N	N
132	20240604	140555	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24500	100	2	0.41	344581250	14131	49.86	24500	24700	24000	31700	17100	24400	24384.77	2.54	-2718	25166	24782	24216	23832	23266	24975	24025	38	7300	500	17560	50	1	7603846	1863	17.13	1.12	12	0.19	1430.00	21824.00	32450	20240116	-24.50	20650	20231024	18.64	32450	-24.50	20240116	23450	4.48	20240527	32450	-24.50	20240116	20650	18.64	20231024	2.90	N	073490	500	38 억	193506	N	N	114	N	N
133	20240604	130553	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24600	200	2	0.82	285122500	11706	41.30	24500	24700	24000	31700	17100	24400	24356.95	2.54	-1775	25166	24782	24216	23832	23266	24975	24025	38	7300	500	17560	50	1	7603846	1871	17.20	1.13	12	0.15	1430.00	21824.00	32450	20240116	-24.19	20650	20231024	19.13	32450	-24.19	20240116	23450	4.90	20240527	32450	-24.19	20240116	20650	19.13	20231024	2.90	N	073490	500	38 억	193506	N	N	114	N	N
134	20240604	120552	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24650	250	2	1.02	258168100	10609	37.43	24500	24700	24000	31700	17100	24400	24334.82	2.54	-1304	25166	24782	24216	23832	23266	24975	24025	38	7300	500	17560	50	1	7603846	1874	17.24	1.13	12	0.14	1430.00	21824.00	32450	20240116	-24.04	20650	20231024	19.37	32450	-24.04	20240116	23450	5.12	20240527	32450	-24.04	20240116	20650	19.37	20231024	2.90	N	073490	500	38 억	193506	N	N	114	N	N
135	20240604	110549	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24350	-50	5	-0.20	147325550	6088	21.48	24500	24500	24000	31700	17100	24400	24199.33	2.54	-1440	25166	24782	24216	23832	23266	24975	24025	38	7300	500	17560	50	1	7603846	1852	17.03	1.12	12	0.08	1430.00	21824.00	32450	20240116	-24.96	20650	20231024	17.92	32450	-24.96	20240116	23450	3.84	20240527	32450	-24.96	20240116	20650	17.92	20231024	2.90	N	073490	500	38 억	193506	N	N	114	N	N
136	20240604	100552	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24450	50	2	0.20	118814550	4916	17.34	24500	24500	24000	31700	17100	24400	24168.95	2.54	-982	25166	24782	24216	23832	23266	24975	24025	38	7300	500	17560	50	1	7603846	1859	17.10	1.12	12	0.06	1430.00	21824.00	32450	20240116	-24.65	20650	20231024	18.40	32450	-24.65	20240116	23450	4.26	20240527	32450	-24.65	20240116	20650	18.40	20231024	2.90	N	073490	500	38 억	193506	N	N	114	N	N
137	20240604	090553	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24350	-50	5	-0.20	11653700	477	1.68	24500	24500	24350	31700	17100	24400	24431.24	2.54	-385	25166	24782	24216	23832	23266	24975	24025	38	7300	500	17560	50	1	7603846	1852	17.03	1.12	12	0.01	1430.00	21824.00	32450	20240116	-24.96	20650	20231024	17.92	32450	-24.96	20240116	23450	3.84	20240527	32450	-24.96	20240116	20650	17.92	20231024	2.90	N	073490	500	38 억	193506	N	N	114	N	N
138	20240603	160546	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24400	650	2	2.74	686167600	28300	210.30	23800	24600	23650	30850	16650	23750	24246.14	2.59	-2971	24016	23882	23716	23582	23416	23950	23650	38	7100	500	17100	50	1	7603846	1855	17.06	1.12	12	0.37	1430.00	21824.00	32450	20240116	-24.81	20650	20231024	18.16	32450	-24.81	20240116	23450	4.05	20240527	32450	-24.81	20240116	20650	18.16	20231024	2.91	N	073490	500	38 억	196798	N	N	114	N	N
139	20240603	150548	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24400	650	2	2.74	648022500	26737	198.68	23800	24600	23650	30850	16650	23750	24236.92	2.59	-2268	24016	23882	23716	23582	23416	23950	23650	38	7100	500	17100	50	1	7603846	1855	17.06	1.12	12	0.35	1430.00	21824.00	32450	20240116	-24.81	20650	20231024	18.16	32450	-24.81	20240116	23450	4.05	20240527	32450	-24.81	20240116	20650	18.16	20231024	2.91	N	073490	500	38 억	196798	N	N	4	N	N
140	20240603	140545	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	24400	650	2	2.74	357640900	14874	110.53	23800	24400	23650	30850	16650	23750	24044.70	2.59	2699	24016	23882	23716	23582	23416	23950	23650	38	7100	500	17100	50	1	7603846	1855	17.06	1.12	12	0.20	1430.00	21824.00	32450	20240116	-24.81	20650	20231024	18.16	32450	-24.81	20240116	23450	4.05	20240527	32450	-24.81	20240116	20650	18.16	20231024	2.91	N	073490	500	38 억	196798	N	N	4	N	N
141	20240603	130546	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23950	200	2	0.84	171044850	7151	53.14	23800	24000	23650	30850	16650	23750	23919.01	2.59	-648	24016	23882	23716	23582	23416	23950	23650	38	7100	500	17100	50	1	7603846	1821	16.75	1.10	12	0.09	1430.00	21824.00	32450	20240116	-26.19	20650	20231024	15.98	32450	-26.19	20240116	23450	2.13	20240527	32450	-26.19	20240116	20650	15.98	20231024	2.91	N	073490	500	38 억	196798	N	N	4	N	N
142	20240603	120546	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23900	150	2	0.63	152982850	6396	47.53	23800	24000	23650	30850	16650	23750	23918.52	2.59	-666	24016	23882	23716	23582	23416	23950	23650	38	7100	500	17100	50	1	7603846	1817	16.71	1.10	12	0.08	1430.00	21824.00	32450	20240116	-26.35	20650	20231024	15.74	32450	-26.35	20240116	23450	1.92	20240527	32450	-26.35	20240116	20650	15.74	20231024	2.91	N	073490	500	38 억	196798	N	N	4	N	N
143	20240603	110542	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23950	200	2	0.84	130335750	5449	40.49	23800	24000	23650	30850	16650	23750	23919.21	2.59	-563	24016	23882	23716	23582	23416	23950	23650	38	7100	500	17100	50	1	7603846	1821	16.75	1.10	12	0.07	1430.00	21824.00	32450	20240116	-26.19	20650	20231024	15.98	32450	-26.19	20240116	23450	2.13	20240527	32450	-26.19	20240116	20650	15.98	20231024	2.91	N	073490	500	38 억	196798	N	N	4	N	N
144	20240603	100540	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23950	200	2	0.84	63156400	2647	19.67	23800	24000	23650	30850	16650	23750	23859.61	2.59	-260	24016	23882	23716	23582	23416	23950	23650	38	7100	500	17100	50	1	7603846	1821	16.75	1.10	12	0.03	1430.00	21824.00	32450	20240116	-26.19	20650	20231024	15.98	32450	-26.19	20240116	23450	2.13	20240527	32450	-26.19	20240116	20650	15.98	20231024	2.91	N	073490	500	38 억	196798	N	N	4	N	N
145	20240603	090540	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	23700	-50	5	-0.21	5604050	236	1.75	23800	23800	23650	30850	16650	23750	23745.97	2.59	-95	24016	23882	23716	23582	23416	23950	23650	38	7100	500	17100	50	1	7603846	1802	16.57	1.09	12	0.00	1430.00	21824.00	32450	20240116	-26.96	20650	20231024	14.77	32450	-26.96	20240116	23450	1.07	20240527	32450	-26.96	20240116	20650	14.77	20231024	2.91	N	073490	500	38 억	196798	N	N	4	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History