KissMeData/083640/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160710	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	403	0	3	0.00	34789555	86903	98.57	403	403	396	523	283	403	400.33	0.71	-5735	411	406	401	396	391	409	399	389	120	500	260	1	1	77720351	313	-0.99	0.35	12	0.11	-406.00	1147.00	744	20230710	-45.83	396	20240628	1.77	598	-32.61	20240104	396	1.77	20240628	744	-45.83	20230710	396	1.77	20240628	0.81	N	083640	500	388 억	554779	N	N	N	N
3	20240628	150722	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	403	0	3	0.00	32761135	81860	92.85	403	403	396	523	283	403	400.21	0.71	-5661	411	406	401	396	391	409	399	389	120	500	260	1	1	77720351	313	-0.99	0.35	12	0.11	-406.00	1147.00	744	20230710	-45.83	396	20240628	1.77	598	-32.61	20240104	396	1.77	20240628	744	-45.83	20230710	396	1.77	20240628	0.81	N	083640	500	388 억	554779	N	N	N	N
4	20240628	140721	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	403	0	3	0.00	24205176	60629	68.77	403	403	396	523	283	403	399.23	0.71	-3183	411	406	401	396	391	409	399	389	120	500	260	1	1	77720351	313	-0.99	0.35	12	0.08	-406.00	1147.00	744	20230710	-45.83	396	20240628	1.77	598	-32.61	20240104	396	1.77	20240628	744	-45.83	20230710	396	1.77	20240628	0.81	N	083640	500	388 억	554779	N	N	N	N
5	20240628	130721	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	400	-3	5	-0.74	18046466	45281	51.36	403	403	396	523	283	403	398.54	0.71	-2963	411	406	401	396	391	409	399	389	120	500	260	1	1	77720351	311	-0.99	0.35	12	0.06	-406.00	1147.00	744	20230710	-46.24	396	20240628	1.01	598	-33.11	20240104	396	1.01	20240628	744	-46.24	20230710	396	1.01	20240628	0.81	N	083640	500	388 억	554779	N	N	N	N
6	20240628	120720	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	402	-1	5	-0.25	15506436	38951	44.18	403	403	396	523	283	403	398.10	0.71	-2382	411	406	401	396	391	409	399	389	120	500	260	1	1	77720351	312	-0.99	0.35	12	0.05	-406.00	1147.00	744	20230710	-45.97	396	20240628	1.52	598	-32.78	20240104	396	1.52	20240628	744	-45.97	20230710	396	1.52	20240628	0.81	N	083640	500	388 억	554779	N	N	N	N
7	20240628	110708	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	399	-4	5	-0.99	12747462	32057	36.36	403	403	396	523	283	403	397.65	0.71	-915	411	406	401	396	391	409	399	389	120	500	260	1	1	77720351	310	-0.98	0.35	12	0.04	-406.00	1147.00	744	20230710	-46.37	396	20240628	0.76	598	-33.28	20240104	396	0.76	20240628	744	-46.37	20230710	396	0.76	20240628	0.81	N	083640	500	388 억	554779	N	N	N	N
8	20240628	100706	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	399	-4	5	-0.99	6942080	17446	19.79	403	403	396	523	283	403	397.92	0.71	668	411	406	401	396	391	409	399	389	120	500	260	1	1	77720351	310	-0.98	0.35	12	0.02	-406.00	1147.00	744	20230710	-46.37	396	20240628	0.76	598	-33.28	20240104	396	0.76	20240628	744	-46.37	20230710	396	0.76	20240628	0.81	N	083640	500	388 억	554779	N	N	N	N
9	20240628	090707	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	402	-1	5	-0.25	824633	2050	2.33	403	403	399	523	283	403	402.26	0.71	-608	411	406	401	396	391	409	399	389	120	500	260	1	1	77720351	312	-0.99	0.35	12	0.00	-406.00	1147.00	744	20230710	-45.97	396	20240627	1.52	598	-32.78	20240104	396	1.52	20240627	744	-45.97	20230710	396	1.52	20240627	0.81	N	083640	500	388 억	554779	N	N	N	N
10	20240627	160701	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	403	3	2	0.75	35335744	88160	151.53	396	406	396	520	280	400	400.81	0.72	-7668	406	403	400	397	394	403	397	389	120	500	260	1	1	77720351	313	-0.99	0.35	12	0.11	-406.00	1147.00	744	20230710	-45.83	396	20240627	1.77	598	-32.61	20240104	396	1.77	20240627	744	-45.83	20230710	396	1.77	20240627	0.81	N	083640	500	388 억	562447	N	N	N	N
11	20240627	150708	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	403	3	2	0.75	32687865	81559	140.19	396	406	396	520	280	400	400.79	0.72	-7496	406	403	400	397	394	403	397	389	120	500	260	1	1	77720351	313	-0.99	0.35	12	0.10	-406.00	1147.00	744	20230710	-45.83	396	20240627	1.77	598	-32.61	20240104	396	1.77	20240627	744	-45.83	20230710	396	1.77	20240627	0.81	N	083640	500	388 억	562447	N	N	N	N
12	20240627	140704	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	403	3	2	0.75	28342261	70717	121.55	396	406	396	520	280	400	400.78	0.72	-7496	406	403	400	397	394	403	397	389	120	500	260	1	1	77720351	313	-0.99	0.35	12	0.09	-406.00	1147.00	744	20230710	-45.83	396	20240627	1.77	598	-32.61	20240104	396	1.77	20240627	744	-45.83	20230710	396	1.77	20240627	0.81	N	083640	500	388 억	562447	N	N	N	N
13	20240627	130704	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	404	4	2	1.00	27399334	68375	117.53	396	406	396	520	280	400	400.72	0.72	-6873	406	403	400	397	394	403	397	389	120	500	260	1	1	77720351	314	-1.00	0.35	12	0.09	-406.00	1147.00	744	20230710	-45.70	396	20240627	2.02	598	-32.44	20240104	396	2.02	20240627	744	-45.70	20230710	396	2.02	20240627	0.81	N	083640	500	388 억	562447	N	N	N	N
14	20240627	120707	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	405	5	2	1.25	23007301	57514	98.86	396	405	396	520	280	400	400.03	0.72	-6873	406	403	400	397	394	403	397	389	120	500	260	1	1	77720351	315	-1.00	0.35	12	0.07	-406.00	1147.00	744	20230710	-45.56	396	20240627	2.27	598	-32.27	20240104	396	2.27	20240627	744	-45.56	20230710	396	2.27	20240627	0.81	N	083640	500	388 억	562447	N	N	N	N
15	20240627	110707	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	401	1	2	0.25	16815224	42150	72.45	396	403	396	520	280	400	398.94	0.72	-2441	406	403	400	397	394	403	397	389	120	500	260	1	1	77720351	312	-0.99	0.35	12	0.05	-406.00	1147.00	744	20230710	-46.10	396	20240627	1.26	598	-32.94	20240104	396	1.26	20240627	744	-46.10	20230710	396	1.26	20240627	0.81	N	083640	500	388 억	562447	N	N	N	N
16	20240627	100706	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	400	0	3	0.00	7270017	18231	31.34	396	403	396	520	280	400	398.77	0.72	306	406	403	400	397	394	403	397	389	120	500	260	1	1	77720351	311	-0.99	0.35	12	0.02	-406.00	1147.00	744	20230710	-46.24	396	20240627	1.01	598	-33.11	20240104	396	1.01	20240627	744	-46.24	20230710	396	1.01	20240627	0.81	N	083640	500	388 억	562447	N	N	N	N
17	20240627	090705	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	403	3	2	0.75	2568740	6462	11.11	396	403	396	520	280	400	397.51	0.72	41	406	403	400	397	394	403	397	389	120	500	260	1	1	77720351	313	-0.99	0.35	12	0.01	-406.00	1147.00	744	20230710	-45.83	396	20240627	1.77	598	-32.61	20240104	396	1.77	20240627	744	-45.83	20230710	396	1.77	20240627	0.81	N	083640	500	388 억	562447	N	N	N	N
18	20240626	160703	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	400	1	2	0.25	23291021	58178	53.13	400	403	397	518	280	399	400.34	0.72	-889	407	403	401	397	395	402	396	389	119	500	260	1	1	77720351	311	-0.99	0.35	12	0.07	-406.00	1147.00	744	20230710	-46.24	397	20240626	0.76	598	-33.11	20240104	397	0.76	20240626	744	-46.24	20230710	397	0.76	20240626	0.83	N	083640	500	388 억	563336	N	N	N	N
19	20240626	150705	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	402	3	2	0.75	20426083	51027	46.60	400	403	397	518	280	399	400.30	0.72	-889	407	403	401	397	395	402	396	389	119	500	260	1	1	77720351	312	-0.99	0.35	12	0.07	-406.00	1147.00	744	20230710	-45.97	397	20240626	1.26	598	-32.78	20240104	397	1.26	20240626	744	-45.97	20230710	397	1.26	20240626	0.83	N	083640	500	388 억	563336	N	N	N	N
20	20240626	140704	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	402	3	2	0.75	16950556	42357	38.68	400	403	397	518	280	399	400.18	0.72	-610	407	403	401	397	395	402	396	389	119	500	260	1	1	77720351	312	-0.99	0.35	12	0.05	-406.00	1147.00	744	20230710	-45.97	397	20240626	1.26	598	-32.78	20240104	397	1.26	20240626	744	-45.97	20230710	397	1.26	20240626	0.83	N	083640	500	388 억	563336	N	N	N	N
21	20240626	130705	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	399	0	3	0.00	15910536	39774	36.32	400	403	397	518	280	399	400.02	0.72	-549	407	403	401	397	395	402	396	389	119	500	260	1	1	77720351	310	-0.98	0.35	12	0.05	-406.00	1147.00	744	20230710	-46.37	397	20240626	0.50	598	-33.28	20240104	397	0.50	20240626	744	-46.37	20230710	397	0.50	20240626	0.83	N	083640	500	388 억	563336	N	N	N	N
22	20240626	120704	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	401	2	2	0.50	11179719	27935	25.51	400	403	397	518	280	399	400.20	0.72	-2252	407	403	401	397	395	402	396	389	119	500	260	1	1	77720351	312	-0.99	0.35	12	0.04	-406.00	1147.00	744	20230710	-46.10	397	20240626	1.01	598	-32.94	20240104	397	1.01	20240626	744	-46.10	20230710	397	1.01	20240626	0.83	N	083640	500	388 억	563336	N	N	N	N
23	20240626	110705	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	402	3	2	0.75	8952406	22382	20.44	400	403	397	518	280	399	399.98	0.72	-2240	407	403	401	397	395	402	396	389	119	500	260	1	1	77720351	312	-0.99	0.35	12	0.03	-406.00	1147.00	744	20230710	-45.97	397	20240626	1.26	598	-32.78	20240104	397	1.26	20240626	744	-45.97	20230710	397	1.26	20240626	0.83	N	083640	500	388 억	563336	N	N	N	N
24	20240626	100704	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	401	2	2	0.50	6014487	15042	13.74	400	403	398	518	280	399	399.85	0.72	-978	407	403	401	397	395	402	396	389	119	500	260	1	1	77720351	312	-0.99	0.35	12	0.02	-406.00	1147.00	744	20230710	-46.10	398	20240626	0.75	598	-32.94	20240104	398	0.75	20240626	744	-46.10	20230710	398	0.75	20240626	0.83	N	083640	500	388 억	563336	N	N	N	N
25	20240626	090705	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	403	4	2	1.00	565386	1408	1.29	400	403	400	518	280	399	401.55	0.72	-71	407	403	401	397	395	402	396	389	119	500	260	1	1	77720351	313	-0.99	0.35	12	0.00	-406.00	1147.00	744	20230710	-45.83	399	20240625	1.00	598	-32.61	20240104	399	1.00	20240625	744	-45.83	20230710	399	1.00	20240625	0.83	N	083640	500	388 억	563336	N	N	N	N
26	20240625	160703	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	399	-3	5	-0.75	43861846	109394	78.00	399	405	399	522	282	402	400.95	0.72	2734	411	406	403	398	395	405	397	389	120	500	260	1	1	77720351	310	-0.98	0.35	12	0.14	-406.00	1147.00	744	20230710	-46.37	399	20240625	0.00	598	-33.28	20240104	399	0.00	20240625	744	-46.37	20230710	399	0.00	20240625	0.84	N	083640	500	388 억	563174	N	N	N	N
27	20240625	150659	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	404	2	2	0.50	40655383	101375	72.28	399	405	399	522	282	402	401.04	0.72	223	411	406	403	398	395	405	397	389	120	500	260	1	1	77720351	314	-1.00	0.35	12	0.13	-406.00	1147.00	744	20230710	-45.70	399	20240625	1.25	598	-32.44	20240104	399	1.25	20240625	744	-45.70	20230710	399	1.25	20240625	0.84	N	083640	500	388 억	563174	N	N	N	N
28	20240625	140703	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	404	2	2	0.50	30208407	75401	53.76	399	405	399	522	282	402	400.64	0.72	74	411	406	403	398	395	405	397	389	120	500	260	1	1	77720351	314	-1.00	0.35	12	0.10	-406.00	1147.00	744	20230710	-45.70	399	20240625	1.25	598	-32.44	20240104	399	1.25	20240625	744	-45.70	20230710	399	1.25	20240625	0.84	N	083640	500	388 억	563174	N	N	N	N
29	20240625	130704	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	404	2	2	0.50	29623096	73941	52.72	399	405	399	522	282	402	400.63	0.72	-321	411	406	403	398	395	405	397	389	120	500	260	1	1	77720351	314	-1.00	0.35	12	0.10	-406.00	1147.00	744	20230710	-45.70	399	20240625	1.25	598	-32.44	20240104	399	1.25	20240625	744	-45.70	20230710	399	1.25	20240625	0.84	N	083640	500	388 억	563174	N	N	N	N
30	20240625	120707	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	403	1	2	0.25	28441979	71007	50.63	399	405	399	522	282	402	400.55	0.72	-321	411	406	403	398	395	405	397	389	120	500	260	1	1	77720351	313	-0.99	0.35	12	0.09	-406.00	1147.00	744	20230710	-45.83	399	20240625	1.00	598	-32.61	20240104	399	1.00	20240625	744	-45.83	20230710	399	1.00	20240625	0.84	N	083640	500	388 억	563174	N	N	N	N
31	20240625	110706	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	401	-1	5	-0.25	22884005	57222	40.80	399	404	399	522	282	402	399.92	0.72	2555	411	406	403	398	395	405	397	389	120	500	260	1	1	77720351	312	-0.99	0.35	12	0.07	-406.00	1147.00	744	20230710	-46.10	399	20240625	0.50	598	-32.94	20240104	399	0.50	20240625	744	-46.10	20230710	399	0.50	20240625	0.84	N	083640	500	388 억	563174	N	N	N	N
32	20240625	100702	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	403	1	2	0.25	18643761	46654	33.27	399	404	399	522	282	402	399.62	0.72	2555	411	406	403	398	395	405	397	389	120	500	260	1	1	77720351	313	-0.99	0.35	12	0.06	-406.00	1147.00	744	20230710	-45.83	399	20240625	1.00	598	-32.61	20240104	399	1.00	20240625	744	-45.83	20230710	399	1.00	20240625	0.84	N	083640	500	388 억	563174	N	N	N	N
33	20240625	090703	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	401	-1	5	-0.25	11169574	27970	19.94	399	404	399	522	282	402	399.34	0.72	561	411	406	403	398	395	405	397	389	120	500	260	1	1	77720351	312	-0.99	0.35	12	0.04	-406.00	1147.00	744	20230710	-46.10	399	20240625	0.50	598	-32.94	20240104	399	0.50	20240625	744	-46.10	20230710	399	0.50	20240625	0.84	N	083640	500	388 억	563174	N	N	N	N
34	20240624	160700	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	402	-3	5	-0.74	56477305	140216	87.60	405	408	400	526	284	405	402.79	0.74	-8825	418	411	407	400	396	409	398	389	121	500	260	1	1	77720351	312	-0.99	0.35	12	0.18	-406.00	1147.00	744	20230710	-45.97	400	20240624	0.50	598	-32.78	20240104	400	0.50	20240624	744	-45.97	20230710	400	0.50	20240624	0.87	N	083640	500	388 억	571999	N	N	N	N
35	20240624	150701	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	403	-2	5	-0.49	48653979	120706	75.41	405	408	401	526	284	405	403.08	0.74	-7534	418	411	407	400	396	409	398	389	121	500	260	1	1	77720351	313	-0.99	0.35	12	0.16	-406.00	1147.00	744	20230710	-45.83	401	20240624	0.50	598	-32.61	20240104	401	0.50	20240624	744	-45.83	20230710	401	0.50	20240624	0.87	N	083640	500	388 억	571999	N	N	N	N
36	20240624	140702	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	404	-1	5	-0.25	42224280	104712	65.42	405	408	401	526	284	405	403.24	0.74	-6152	418	411	407	400	396	409	398	389	121	500	260	1	1	77720351	314	-1.00	0.35	12	0.13	-406.00	1147.00	744	20230710	-45.70	401	20240624	0.75	598	-32.44	20240104	401	0.75	20240624	744	-45.70	20230710	401	0.75	20240624	0.87	N	083640	500	388 억	571999	N	N	N	N
37	20240624	130700	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	402	-3	5	-0.74	35928490	89069	55.64	405	408	402	526	284	405	403.38	0.74	-5257	418	411	407	400	396	409	398	389	121	500	260	1	1	77720351	312	-0.99	0.35	12	0.11	-406.00	1147.00	744	20230710	-45.97	402	20240624	0.00	598	-32.78	20240104	402	0.00	20240624	744	-45.97	20230710	402	0.00	20240624	0.87	N	083640	500	388 억	571999	N	N	N	N
38	20240624	120701	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	404	-1	5	-0.25	32474314	80503	50.29	405	408	402	526	284	405	403.39	0.74	-5206	418	411	407	400	396	409	398	389	121	500	260	1	1	77720351	314	-1.00	0.35	12	0.10	-406.00	1147.00	744	20230710	-45.70	402	20240624	0.50	598	-32.44	20240104	402	0.50	20240624	744	-45.70	20230710	402	0.50	20240624	0.87	N	083640	500	388 억	571999	N	N	N	N
39	20240624	110703	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	403	-2	5	-0.49	27893744	69143	43.20	405	408	402	526	284	405	403.42	0.74	-5152	418	411	407	400	396	409	398	389	121	500	260	1	1	77720351	313	-0.99	0.35	12	0.09	-406.00	1147.00	744	20230710	-45.83	402	20240624	0.25	598	-32.61	20240104	402	0.25	20240624	744	-45.83	20230710	402	0.25	20240624	0.87	N	083640	500	388 억	571999	N	N	N	N
40	20240624	100701	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	405	0	3	0.00	21382437	52981	33.10	405	408	402	526	284	405	403.59	0.74	-5229	418	411	407	400	396	409	398	389	121	500	260	1	1	77720351	315	-1.00	0.35	12	0.07	-406.00	1147.00	744	20230710	-45.56	402	20240624	0.75	598	-32.27	20240104	402	0.75	20240624	744	-45.56	20230710	402	0.75	20240624	0.87	N	083640	500	388 억	571999	N	N	N	N
41	20240624	090701	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	407	2	2	0.49	2208178	5440	3.40	405	408	404	526	284	405	405.92	0.74	-2323	418	411	407	400	396	409	398	389	121	500	260	1	1	77720351	316	-1.00	0.35	12	0.01	-406.00	1147.00	744	20230710	-45.30	403	20240621	0.99	598	-31.94	20240104	403	0.99	20240621	744	-45.30	20230710	403	0.99	20240621	0.87	N	083640	500	388 억	571999	N	N	N	N
42	20240621	160639	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	405	-5	5	-1.22	64989914	160008	104.44	407	414	403	533	287	410	406.17	0.75	-9362	420	414	410	404	400	413	403	389	123	500	270	1	1	77720351	315	-1.00	0.35	12	0.21	-406.00	1147.00	744	20230710	-45.56	403	20240621	0.50	598	-32.27	20240104	403	0.50	20240621	744	-45.56	20230710	403	0.50	20240621	0.89	N	083640	500	388 억	581284	N	N	N	N
43	20240621	150638	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	405	-5	5	-1.22	62912339	154872	101.09	407	414	403	533	287	410	406.22	0.75	-7060	420	414	410	404	400	413	403	389	123	500	270	1	1	77720351	315	-1.00	0.35	12	0.20	-406.00	1147.00	744	20230710	-45.56	403	20240621	0.50	598	-32.27	20240104	403	0.50	20240621	744	-45.56	20230710	403	0.50	20240621	0.89	N	083640	500	388 억	581284	N	N	N	N
44	20240621	140638	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	404	-6	5	-1.46	53481937	131544	85.86	407	414	403	533	287	410	406.57	0.75	-7060	420	414	410	404	400	413	403	389	123	500	270	1	1	77720351	314	-1.00	0.35	12	0.17	-406.00	1147.00	744	20230710	-45.70	403	20240621	0.25	598	-32.44	20240104	403	0.25	20240621	744	-45.70	20230710	403	0.25	20240621	0.89	N	083640	500	388 억	581284	N	N	N	N
45	20240621	130639	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	408	-2	5	-0.49	17001953	41579	27.14	407	414	407	533	287	410	408.91	0.75	-6572	420	414	410	404	400	413	403	389	123	500	270	1	1	77720351	317	-1.00	0.36	12	0.05	-406.00	1147.00	744	20230710	-45.16	406	20240620	0.49	598	-31.77	20240104	406	0.49	20240620	744	-45.16	20230710	406	0.49	20240620	0.89	N	083640	500	388 억	581284	N	N	N	N
46	20240621	120642	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	410	0	3	0.00	15434978	37741	24.64	407	414	407	533	287	410	408.97	0.75	-4914	420	414	410	404	400	413	403	389	123	500	270	1	1	77720351	319	-1.01	0.36	12	0.05	-406.00	1147.00	744	20230710	-44.89	406	20240620	0.99	598	-31.44	20240104	406	0.99	20240620	744	-44.89	20230710	406	0.99	20240620	0.89	N	083640	500	388 억	581284	N	N	N	N
47	20240621	110639	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	409	-1	5	-0.24	13834947	33827	22.08	407	414	407	533	287	410	408.99	0.75	-4563	420	414	410	404	400	413	403	389	123	500	270	1	1	77720351	318	-1.01	0.36	12	0.04	-406.00	1147.00	744	20230710	-45.03	406	20240620	0.74	598	-31.61	20240104	406	0.74	20240620	744	-45.03	20230710	406	0.74	20240620	0.89	N	083640	500	388 억	581284	N	N	N	N
48	20240621	100638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	410	0	3	0.00	10642537	26033	16.99	407	414	407	533	287	410	408.81	0.75	-4426	420	414	410	404	400	413	403	389	123	500	270	1	1	77720351	319	-1.01	0.36	12	0.03	-406.00	1147.00	744	20230710	-44.89	406	20240620	0.99	598	-31.44	20240104	406	0.99	20240620	744	-44.89	20230710	406	0.99	20240620	0.89	N	083640	500	388 억	581284	N	N	N	N
49	20240621	090641	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	411	1	2	0.24	4368883	10694	6.98	407	414	407	533	287	410	408.53	0.75	-671	420	414	410	404	400	413	403	389	123	500	270	1	1	77720351	319	-1.01	0.36	12	0.01	-406.00	1147.00	744	20230710	-44.76	406	20240620	1.23	598	-31.27	20240104	406	1.23	20240620	744	-44.76	20230710	406	1.23	20240620	0.89	N	083640	500	388 억	581284	N	N	N	N
50	20240620	160635	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	410	-2	5	-0.49	62572144	152744	66.99	416	416	406	535	289	412	409.65	0.76	-9581	423	417	413	407	403	420	410	389	123	500	270	1	1	77720351	319	-1.01	0.36	12	0.20	-406.00	1147.00	744	20230710	-44.89	406	20240620	0.99	598	-31.44	20240104	406	0.99	20240620	744	-44.89	20230710	406	0.99	20240620	0.92	N	083640	500	388 억	590865	N	N	N	N
51	20240620	150638	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	409	-3	5	-0.73	49243033	120017	52.63	416	416	407	535	289	412	410.30	0.76	-9467	423	417	413	407	403	420	410	389	123	500	270	1	1	77720351	318	-1.01	0.36	12	0.15	-406.00	1147.00	744	20230710	-45.03	407	20240620	0.49	598	-31.61	20240104	407	0.49	20240620	744	-45.03	20230710	407	0.49	20240620	0.92	N	083640	500	388 억	590865	N	N	N	N
52	20240620	140638	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	411	-1	5	-0.24	44298962	107932	47.33	416	416	407	535	289	412	410.43	0.76	-9346	423	417	413	407	403	420	410	389	123	500	270	1	1	77720351	319	-1.01	0.36	12	0.14	-406.00	1147.00	744	20230710	-44.76	407	20240620	0.98	598	-31.27	20240104	407	0.98	20240620	744	-44.76	20230710	407	0.98	20240620	0.92	N	083640	500	388 억	590865	N	N	N	N
53	20240620	130637	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	411	-1	5	-0.24	28809966	70071	30.73	416	416	409	535	289	412	411.15	0.76	-10844	423	417	413	407	403	420	410	389	123	500	270	1	1	77720351	319	-1.01	0.36	12	0.09	-406.00	1147.00	744	20230710	-44.76	409	20240620	0.49	598	-31.27	20240104	409	0.49	20240620	744	-44.76	20230710	409	0.49	20240620	0.92	N	083640	500	388 억	590865	N	N	N	N
54	20240620	120636	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	412	0	3	0.00	23182170	56371	24.72	416	416	409	535	289	412	411.24	0.76	-10844	423	417	413	407	403	420	410	389	123	500	270	1	1	77720351	320	-1.01	0.36	12	0.07	-406.00	1147.00	744	20230710	-44.62	409	20240620	0.73	598	-31.10	20240104	409	0.73	20240620	744	-44.62	20230710	409	0.73	20240620	0.92	N	083640	500	388 억	590865	N	N	N	N
55	20240620	110639	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	412	0	3	0.00	20377731	49548	21.73	416	416	409	535	289	412	411.27	0.76	-11215	423	417	413	407	403	420	410	389	123	500	270	1	1	77720351	320	-1.01	0.36	12	0.06	-406.00	1147.00	744	20230710	-44.62	409	20240620	0.73	598	-31.10	20240104	409	0.73	20240620	744	-44.62	20230710	409	0.73	20240620	0.92	N	083640	500	388 억	590865	N	N	N	N
56	20240620	100638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	414	2	2	0.49	7944340	19276	8.45	416	416	410	535	289	412	412.14	0.76	-7832	423	417	413	407	403	420	410	389	123	500	270	1	1	77720351	322	-1.02	0.36	12	0.02	-406.00	1147.00	744	20230710	-44.35	409	20240618	1.22	598	-30.77	20240104	409	1.22	20240618	744	-44.35	20230710	409	1.22	20240618	0.92	N	083640	500	388 억	590865	N	N	N	N
57	20240620	090644	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	414	2	2	0.49	4968388	12052	5.29	416	416	410	535	289	412	412.25	0.76	-7830	423	417	413	407	403	420	410	389	123	500	270	1	1	77720351	322	-1.02	0.36	12	0.02	-406.00	1147.00	744	20230710	-44.35	409	20240618	1.22	598	-30.77	20240104	409	1.22	20240618	744	-44.35	20230710	409	1.22	20240618	0.92	N	083640	500	388 억	590865	N	N	N	N
58	20240619	160635	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	412	3	2	0.73	94074598	227743	81.87	409	419	409	531	287	409	413.07	0.73	25999	423	415	412	404	401	414	403	389	122	500	260	1	1	77720351	320	-1.01	0.36	12	0.29	-406.00	1147.00	744	20230710	-44.62	409	20240619	0.73	598	-31.10	20240104	409	0.73	20240619	744	-44.62	20230710	409	0.73	20240619	0.93	N	083640	500	388 억	564444	N	N	N	N
59	20240619	150634	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	411	2	2	0.49	83615265	202349	72.74	409	419	409	531	287	409	413.22	0.73	27003	423	415	412	404	401	414	403	389	122	500	260	1	1	77720351	319	-1.01	0.36	12	0.26	-406.00	1147.00	744	20230710	-44.76	409	20240619	0.49	598	-31.27	20240104	409	0.49	20240619	744	-44.76	20230710	409	0.49	20240619	0.93	N	083640	500	388 억	564444	N	N	N	N
60	20240619	140639	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	412	3	2	0.73	78689423	190362	68.43	409	419	409	531	287	409	413.37	0.73	27406	423	415	412	404	401	414	403	389	122	500	260	1	1	77720351	320	-1.01	0.36	12	0.24	-406.00	1147.00	744	20230710	-44.62	409	20240619	0.73	598	-31.10	20240104	409	0.73	20240619	744	-44.62	20230710	409	0.73	20240619	0.93	N	083640	500	388 억	564444	N	N	N	N
61	20240619	130633	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	414	5	2	1.22	75544439	182732	65.69	409	419	409	531	287	409	413.42	0.73	27406	423	415	412	404	401	414	403	389	122	500	260	1	1	77720351	322	-1.02	0.36	12	0.24	-406.00	1147.00	744	20230710	-44.35	409	20240619	1.22	598	-30.77	20240104	409	1.22	20240619	744	-44.35	20230710	409	1.22	20240619	0.93	N	083640	500	388 억	564444	N	N	N	N
62	20240619	120633	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	414	5	2	1.22	73588302	178007	63.99	409	419	409	531	287	409	413.40	0.73	29019	423	415	412	404	401	414	403	389	122	500	260	1	1	77720351	322	-1.02	0.36	12	0.23	-406.00	1147.00	744	20230710	-44.35	409	20240619	1.22	598	-30.77	20240104	409	1.22	20240619	744	-44.35	20230710	409	1.22	20240619	0.93	N	083640	500	388 억	564444	N	N	N	N
63	20240619	110634	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	416	7	2	1.71	67430503	163086	58.63	409	419	409	531	287	409	413.47	0.73	30018	423	415	412	404	401	414	403	389	122	500	260	1	1	77720351	323	-1.02	0.36	12	0.21	-406.00	1147.00	744	20230710	-44.09	409	20240619	1.71	598	-30.43	20240104	409	1.71	20240619	744	-44.09	20230710	409	1.71	20240619	0.93	N	083640	500	388 억	564444	N	N	N	N
64	20240619	100637	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	412	3	2	0.73	57900836	140080	50.36	409	419	409	531	287	409	413.34	0.73	30033	423	415	412	404	401	414	403	389	122	500	260	1	1	77720351	320	-1.01	0.36	12	0.18	-406.00	1147.00	744	20230710	-44.62	409	20240619	0.73	598	-31.10	20240104	409	0.73	20240619	744	-44.62	20230710	409	0.73	20240619	0.93	N	083640	500	388 억	564444	N	N	N	N
65	20240619	090643	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	417	8	2	1.96	48152658	116479	41.87	409	419	409	531	287	409	413.40	0.73	27606	423	415	412	404	401	414	403	389	122	500	260	1	1	77720351	324	-1.03	0.36	12	0.15	-406.00	1147.00	744	20230710	-43.95	409	20240619	1.96	598	-30.27	20240104	409	1.96	20240619	744	-43.95	20230710	409	1.96	20240619	0.93	N	083640	500	388 억	564444	N	N	N	N
66	20240618	160630	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	409	-13	5	-3.08	102021056	247063	153.72	415	420	409	548	296	422	412.94	0.74	-13747	435	428	421	414	407	429	415	389	126	500	270	1	1	77720351	318	-1.01	0.36	12	0.32	-406.00	1147.00	750	20230612	-45.47	409	20240618	0.00	598	-31.61	20240104	409	0.00	20240618	744	-45.03	20230710	409	0.00	20240618	0.96	N	083640	500	388 억	577871	N	N	N	N
67	20240618	150628	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	411	-11	5	-2.61	93433742	226080	140.67	415	420	409	548	296	422	413.28	0.74	-8678	435	428	421	414	407	429	415	389	126	500	270	1	1	77720351	319	-1.01	0.36	12	0.29	-406.00	1147.00	750	20230612	-45.20	409	20240618	0.49	598	-31.27	20240104	409	0.49	20240618	744	-44.76	20230710	409	0.49	20240618	0.96	N	083640	500	388 억	577871	N	N	N	N
68	20240618	140631	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	412	-10	5	-2.37	72318594	174587	108.63	415	420	410	548	296	422	414.23	0.74	-9515	435	428	421	414	407	429	415	389	126	500	270	1	1	77720351	320	-1.01	0.36	12	0.22	-406.00	1147.00	750	20230612	-45.07	410	20240618	0.49	598	-31.10	20240104	410	0.49	20240618	744	-44.62	20230710	410	0.49	20240618	0.96	N	083640	500	388 억	577871	N	N	N	N
69	20240618	130635	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	414	-8	5	-1.90	58762461	141625	88.12	415	420	411	548	296	422	414.92	0.74	-8342	435	428	421	414	407	429	415	389	126	500	270	1	1	77720351	322	-1.02	0.36	12	0.18	-406.00	1147.00	750	20230612	-44.80	410	20240612	0.98	598	-30.77	20240104	410	0.98	20240612	744	-44.35	20230710	410	0.98	20240612	0.96	N	083640	500	388 억	577871	N	N	N	N
70	20240618	120635	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	414	-8	5	-1.90	54572218	131528	81.84	415	420	411	548	296	422	414.91	0.74	-8001	435	428	421	414	407	429	415	389	126	500	270	1	1	77720351	322	-1.02	0.36	12	0.17	-406.00	1147.00	750	20230612	-44.80	410	20240612	0.98	598	-30.77	20240104	410	0.98	20240612	744	-44.35	20230710	410	0.98	20240612	0.96	N	083640	500	388 억	577871	N	N	N	N
71	20240618	110632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	417	-5	5	-1.18	39536013	95253	59.27	415	420	411	548	296	422	415.06	0.74	-6073	435	428	421	414	407	429	415	389	126	500	270	1	1	77720351	324	-1.03	0.36	12	0.12	-406.00	1147.00	750	20230612	-44.40	410	20240612	1.71	598	-30.27	20240104	410	1.71	20240612	744	-43.95	20230710	410	1.71	20240612	0.96	N	083640	500	388 억	577871	N	N	N	N
72	20240618	100632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	415	-7	5	-1.66	21054273	50867	31.65	415	420	411	548	296	422	413.91	0.74	14770	435	428	421	414	407	429	415	389	126	500	270	1	1	77720351	323	-1.02	0.36	12	0.07	-406.00	1147.00	750	20230612	-44.67	410	20240612	1.22	598	-30.60	20240104	410	1.22	20240612	744	-44.22	20230710	410	1.22	20240612	0.96	N	083640	500	388 억	577871	N	N	N	N
73	20240618	090638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	419	-3	5	-0.71	5289897	12737	7.92	415	420	415	548	296	422	415.32	0.74	3940	435	428	421	414	407	429	415	389	126	500	270	1	1	77720351	326	-1.03	0.37	12	0.02	-406.00	1147.00	750	20230612	-44.13	410	20240612	2.20	598	-29.93	20240104	410	2.20	20240612	744	-43.68	20230710	410	2.20	20240612	0.96	N	083640	500	388 억	577871	N	N	N	N
74	20240617	160627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	422	-2	5	-0.47	67242125	160720	92.40	422	428	414	551	297	424	418.38	0.77	-24189	436	429	424	417	412	427	415	389	127	500	270	1	1	77720351	328	-1.04	0.37	12	0.21	-406.00	1147.00	750	20230612	-43.73	410	20240612	2.93	598	-29.43	20240104	410	2.93	20240612	744	-43.28	20230710	410	2.93	20240612	1.01	N	083640	500	388 억	602060	N	N	N	N
75	20240617	150631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	416	-8	5	-1.89	64956037	155267	89.27	422	428	414	551	297	424	418.35	0.77	-23783	436	429	424	417	412	427	415	389	127	500	270	1	1	77720351	323	-1.02	0.36	12	0.20	-406.00	1147.00	750	20230612	-44.53	410	20240612	1.46	598	-30.43	20240104	410	1.46	20240612	744	-44.09	20230710	410	1.46	20240612	1.01	N	083640	500	388 억	602060	N	N	N	N
76	20240617	140624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	420	-4	5	-0.94	50967799	121614	69.92	422	428	414	551	297	424	419.09	0.77	-20504	436	429	424	417	412	427	415	389	127	500	270	1	1	77720351	326	-1.03	0.37	12	0.16	-406.00	1147.00	750	20230612	-44.00	410	20240612	2.44	598	-29.77	20240104	410	2.44	20240612	744	-43.55	20230710	410	2.44	20240612	1.01	N	083640	500	388 억	602060	N	N	N	N
77	20240617	130625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	419	-5	5	-1.18	48198702	115036	66.14	422	428	414	551	297	424	418.99	0.77	-15072	436	429	424	417	412	427	415	389	127	500	270	1	1	77720351	326	-1.03	0.37	12	0.15	-406.00	1147.00	750	20230612	-44.13	410	20240612	2.20	598	-29.93	20240104	410	2.20	20240612	744	-43.68	20230710	410	2.20	20240612	1.01	N	083640	500	388 억	602060	N	N	N	N
78	20240617	120626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	418	-6	5	-1.42	42210287	100789	57.95	422	428	414	551	297	424	418.80	0.77	-10952	436	429	424	417	412	427	415	389	127	500	270	1	1	77720351	325	-1.03	0.36	12	0.13	-406.00	1147.00	750	20230612	-44.27	410	20240612	1.95	598	-30.10	20240104	410	1.95	20240612	744	-43.82	20230710	410	1.95	20240612	1.01	N	083640	500	388 억	602060	N	N	N	N
79	20240617	110620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	418	-6	5	-1.42	39641268	94616	54.40	422	428	414	551	297	424	418.97	0.77	-10700	436	429	424	417	412	427	415	389	127	500	270	1	1	77720351	325	-1.03	0.36	12	0.12	-406.00	1147.00	750	20230612	-44.27	410	20240612	1.95	598	-30.10	20240104	410	1.95	20240612	744	-43.82	20230710	410	1.95	20240612	1.01	N	083640	500	388 억	602060	N	N	N	N
80	20240617	100621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	418	-6	5	-1.42	35887520	85615	49.22	422	428	414	551	297	424	419.17	0.77	-11364	436	429	424	417	412	427	415	389	127	500	270	1	1	77720351	325	-1.03	0.36	12	0.11	-406.00	1147.00	750	20230612	-44.27	410	20240612	1.95	598	-30.10	20240104	410	1.95	20240612	744	-43.82	20230710	410	1.95	20240612	1.01	N	083640	500	388 억	602060	N	N	N	N
81	20240617	090625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	427	3	2	0.71	5139879	12065	6.94	422	428	422	551	297	424	426.02	0.77	-6706	436	429	424	417	412	427	415	389	127	500	270	1	1	77720351	332	-1.05	0.37	12	0.02	-406.00	1147.00	750	20230612	-43.07	410	20240612	4.15	598	-28.60	20240104	410	4.15	20240612	744	-42.61	20230710	410	4.15	20240612	1.01	N	083640	500	388 억	602060	N	N	N	N
82	20240614	160531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	424	-8	5	-1.85	73171409	173392	99.37	431	431	419	561	303	432	422.00	0.78	-994	441	436	431	426	421	437	427	389	129	500	280	1	1	77720351	330	-1.04	0.37	12	0.22	-406.00	1147.00	752	20230608	-43.62	410	20240612	3.41	598	-29.10	20240104	410	3.41	20240612	744	-43.01	20230710	410	3.41	20240612	1.01	N	083640	500	388 억	602894	N	N	N	N
83	20240614	150533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	422	-10	5	-2.31	71126442	168547	96.60	431	431	419	561	303	432	422.00	0.78	-324	441	436	431	426	421	437	427	389	129	500	280	1	1	77720351	328	-1.04	0.37	12	0.22	-406.00	1147.00	752	20230608	-43.88	410	20240612	2.93	598	-29.43	20240104	410	2.93	20240612	744	-43.28	20230710	410	2.93	20240612	1.01	N	083640	500	388 억	602894	N	N	N	N
84	20240614	140532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	422	-10	5	-2.31	62465415	147987	84.81	431	431	419	561	303	432	422.10	0.78	320	441	436	431	426	421	437	427	389	129	500	280	1	1	77720351	328	-1.04	0.37	12	0.19	-406.00	1147.00	752	20230608	-43.88	410	20240612	2.93	598	-29.43	20240104	410	2.93	20240612	744	-43.28	20230710	410	2.93	20240612	1.01	N	083640	500	388 억	602894	N	N	N	N
85	20240614	130532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	423	-9	5	-2.08	47584939	112604	64.54	431	431	419	561	303	432	422.59	0.78	320	441	436	431	426	421	437	427	389	129	500	280	1	1	77720351	329	-1.04	0.37	12	0.14	-406.00	1147.00	752	20230608	-43.75	410	20240612	3.17	598	-29.26	20240104	410	3.17	20240612	744	-43.15	20230710	410	3.17	20240612	1.01	N	083640	500	388 억	602894	N	N	N	N
86	20240614	120537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	423	-9	5	-2.08	45355120	107302	61.50	431	431	419	561	303	432	422.69	0.78	-842	441	436	431	426	421	437	427	389	129	500	280	1	1	77720351	329	-1.04	0.37	12	0.14	-406.00	1147.00	752	20230608	-43.75	410	20240612	3.17	598	-29.26	20240104	410	3.17	20240612	744	-43.15	20230710	410	3.17	20240612	1.01	N	083640	500	388 억	602894	N	N	N	N
87	20240614	110615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	424	-8	5	-1.85	45008205	106480	61.03	431	431	419	561	303	432	422.69	0.78	-864	441	436	431	426	421	437	427	389	129	500	280	1	1	77720351	330	-1.04	0.37	12	0.14	-406.00	1147.00	752	20230608	-43.62	410	20240612	3.41	598	-29.10	20240104	410	3.41	20240612	744	-43.01	20230710	410	3.41	20240612	1.01	N	083640	500	388 억	602894	N	N	N	N
88	20240614	100614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	423	-9	5	-2.08	22493621	52971	30.36	431	431	420	561	303	432	424.64	0.78	-2011	441	436	431	426	421	437	427	389	129	500	280	1	1	77720351	329	-1.04	0.37	12	0.07	-406.00	1147.00	752	20230608	-43.75	410	20240612	3.17	598	-29.26	20240104	410	3.17	20240612	744	-43.15	20230710	410	3.17	20240612	1.01	N	083640	500	388 억	602894	N	N	N	N
89	20240614	090616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	430	-2	5	-0.46	5334627	12512	7.17	431	431	420	561	303	432	426.36	0.78	1702	441	436	431	426	421	437	427	389	129	500	280	1	1	77720351	334	-1.06	0.37	12	0.02	-406.00	1147.00	752	20230608	-42.82	410	20240612	4.88	598	-28.09	20240104	410	4.88	20240612	744	-42.20	20230710	410	4.88	20240612	1.01	N	083640	500	388 억	602894	N	N	N	N
90	20240613	160609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	432	0	3	0.00	74889704	173958	13.01	432	436	426	561	303	432	430.50	0.79	-9711	522	476	443	397	364	460	381	389	129	500	280	1	1	77720351	336	-1.06	0.38	12	0.22	-406.00	1147.00	770	20230607	-43.90	410	20240612	5.37	598	-27.76	20240104	410	5.37	20240612	744	-41.94	20230710	410	5.37	20240612	1.01	N	083640	500	388 억	612603	N	N	N	N
91	20240613	150620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	431	-1	5	-0.23	74073164	172066	12.87	432	436	426	561	303	432	430.49	0.79	-9360	522	476	443	397	364	460	381	389	129	500	280	1	1	77720351	335	-1.06	0.38	12	0.22	-406.00	1147.00	770	20230607	-44.03	410	20240612	5.12	598	-27.93	20240104	410	5.12	20240612	744	-42.07	20230710	410	5.12	20240612	1.01	N	083640	500	388 억	612603	N	N	N	N
92	20240613	140613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	431	-1	5	-0.23	47567567	110164	8.24	432	436	427	561	303	432	431.79	0.79	-8058	522	476	443	397	364	460	381	389	129	500	280	1	1	77720351	335	-1.06	0.38	12	0.14	-406.00	1147.00	770	20230607	-44.03	410	20240612	5.12	598	-27.93	20240104	410	5.12	20240612	744	-42.07	20230710	410	5.12	20240612	1.01	N	083640	500	388 억	612603	N	N	N	N
93	20240613	130612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	431	-1	5	-0.23	39745140	91904	6.88	432	436	427	561	303	432	432.46	0.79	-13834	522	476	443	397	364	460	381	389	129	500	280	1	1	77720351	335	-1.06	0.38	12	0.12	-406.00	1147.00	770	20230607	-44.03	410	20240612	5.12	598	-27.93	20240104	410	5.12	20240612	744	-42.07	20230710	410	5.12	20240612	1.01	N	083640	500	388 억	612603	N	N	N	N
94	20240613	120615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	434	2	2	0.46	31395915	72476	5.42	432	436	431	561	303	432	433.19	0.79	-14441	522	476	443	397	364	460	381	389	129	500	280	1	1	77720351	337	-1.07	0.38	12	0.09	-406.00	1147.00	770	20230607	-43.64	410	20240612	5.85	598	-27.42	20240104	410	5.85	20240612	744	-41.67	20230710	410	5.85	20240612	1.01	N	083640	500	388 억	612603	N	N	N	N
95	20240613	110609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	435	3	2	0.69	24389209	56269	4.21	432	436	431	561	303	432	433.44	0.79	-14444	522	476	443	397	364	460	381	389	129	500	280	1	1	77720351	338	-1.07	0.38	12	0.07	-406.00	1147.00	770	20230607	-43.51	410	20240612	6.10	598	-27.26	20240104	410	6.10	20240612	744	-41.53	20230710	410	6.10	20240612	1.01	N	083640	500	388 억	612603	N	N	N	N
96	20240613	100609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	436	4	2	0.93	24065027	55524	4.15	432	436	431	561	303	432	433.42	0.79	-14444	522	476	443	397	364	460	381	389	129	500	280	1	1	77720351	339	-1.07	0.38	12	0.07	-406.00	1147.00	770	20230607	-43.38	410	20240612	6.34	598	-27.09	20240104	410	6.34	20240612	744	-41.40	20230710	410	6.34	20240612	1.01	N	083640	500	388 억	612603	N	N	N	N
97	20240613	090616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	435	3	2	0.69	8417575	19456	1.46	432	435	432	561	303	432	432.65	0.79	-13703	522	476	443	397	364	460	381	389	129	500	280	1	1	77720351	338	-1.07	0.38	12	0.03	-406.00	1147.00	770	20230607	-43.51	410	20240612	6.10	598	-27.26	20240104	410	6.10	20240612	744	-41.53	20230710	410	6.10	20240612	1.01	N	083640	500	388 억	612603	N	N	N	N
98	20240612	160604	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	432	-9	5	-2.04	605106165	1336095	1125.69	454	489	410	573	309	441	452.89	0.92	-112132	448	444	441	437	434	443	436	389	132	500	290	1	1	77720351	336	-1.06	0.38	12	1.72	-406.00	1147.00	845	20230605	-48.88	410	20240612	5.37	598	-27.76	20240104	410	5.37	20240612	750	-42.40	20230612	410	5.37	20240612	1.01	N	083640	500	388 억	715957	N	N	N	N
99	20240612	150613	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	429	-12	5	-2.72	594313254	1311001	1104.55	454	489	410	573	309	441	453.33	0.92	-103209	448	444	441	437	434	443	436	389	132	500	290	1	1	77720351	333	-1.06	0.37	12	1.69	-406.00	1147.00	845	20230605	-49.23	410	20240612	4.63	598	-28.26	20240104	410	4.63	20240612	750	-42.80	20230612	410	4.63	20240612	1.01	N	083640	500	388 억	715957	N	N	N	N
100	20240612	140608	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	431	-10	5	-2.27	577218856	1271442	1071.22	454	489	410	573	309	441	453.99	0.92	-84383	448	444	441	437	434	443	436	389	132	500	290	1	1	77720351	335	-1.06	0.38	12	1.64	-406.00	1147.00	845	20230605	-48.99	410	20240612	5.12	598	-27.93	20240104	410	5.12	20240612	750	-42.53	20230612	410	5.12	20240612	1.01	N	083640	500	388 억	715957	N	N	N	N
101	20240612	130607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	439	-2	5	-0.45	489640344	1067959	899.78	454	489	437	573	309	441	458.48	0.92	-108819	448	444	441	437	434	443	436	389	132	500	290	1	1	77720351	341	-1.08	0.38	12	1.37	-406.00	1147.00	845	20230605	-48.05	434	20240530	1.15	598	-26.59	20240104	434	1.15	20240530	750	-41.47	20230612	434	1.15	20240530	1.01	N	083640	500	388 억	715957	N	N	N	N
102	20240612	120605	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	441	0	3	0.00	460379172	1001237	843.57	454	489	438	573	309	441	459.81	0.92	-106160	448	444	441	437	434	443	436	389	132	500	290	1	1	77720351	343	-1.09	0.38	12	1.29	-406.00	1147.00	845	20230605	-47.81	434	20240530	1.61	598	-26.25	20240104	434	1.61	20240530	750	-41.20	20230612	434	1.61	20240530	1.01	N	083640	500	388 억	715957	N	N	N	N
103	20240612	110606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	442	1	2	0.23	450425366	978649	824.54	454	489	438	573	309	441	460.25	0.92	-106160	448	444	441	437	434	443	436	389	132	500	290	1	1	77720351	344	-1.09	0.39	12	1.26	-406.00	1147.00	845	20230605	-47.69	434	20240530	1.84	598	-26.09	20240104	434	1.84	20240530	750	-41.07	20230612	434	1.84	20240530	1.01	N	083640	500	388 억	715957	N	N	N	N
104	20240612	100607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	441	0	3	0.00	425482350	922082	776.88	454	489	438	573	309	441	461.44	0.92	-106070	448	444	441	437	434	443	436	389	132	500	290	1	1	77720351	343	-1.09	0.38	12	1.19	-406.00	1147.00	845	20230605	-47.81	434	20240530	1.61	598	-26.25	20240104	434	1.61	20240530	750	-41.20	20230612	434	1.61	20240530	1.01	N	083640	500	388 억	715957	N	N	N	N
105	20240612	090607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	452	11	2	2.49	328187060	703235	592.49	454	489	446	573	309	441	466.68	0.92	-97034	448	444	441	437	434	443	436	389	132	500	290	1	1	77720351	351	-1.11	0.39	12	0.90	-406.00	1147.00	845	20230605	-46.51	434	20240530	4.15	598	-24.41	20240104	434	4.15	20240530	750	-39.73	20230612	434	4.15	20240530	1.01	N	083640	500	388 억	715957	N	N	N	N
106	20240610	160602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	444	-8	5	-1.77	29158275	65246	62.36	449	454	442	587	317	452	446.90	0.94	-6884	460	456	449	445	438	458	447	389	135	500	290	1	1	77720351	345	-1.09	0.39	12	0.08	-406.00	1147.00	845	20230605	-47.46	434	20240530	2.30	598	-25.75	20240104	434	2.30	20240530	750	-40.80	20230612	434	2.30	20240530	1.01	N	083640	500	388 억	733371	N	N	N	N
107	20240610	150608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	448	-4	5	-0.88	24818197	55480	53.03	449	454	442	587	317	452	447.34	0.94	-5419	460	456	449	445	438	458	447	389	135	500	290	1	1	77720351	348	-1.10	0.39	12	0.07	-406.00	1147.00	845	20230605	-46.98	434	20240530	3.23	598	-25.08	20240104	434	3.23	20240530	750	-40.27	20230612	434	3.23	20240530	1.01	N	083640	500	388 억	733371	N	N	N	N
108	20240610	140603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	447	-5	5	-1.11	24024150	53700	51.32	449	454	442	587	317	452	447.38	0.94	-5204	460	456	449	445	438	458	447	389	135	500	290	1	1	77720351	347	-1.10	0.39	12	0.07	-406.00	1147.00	845	20230605	-47.10	434	20240530	3.00	598	-25.25	20240104	434	3.00	20240530	750	-40.40	20230612	434	3.00	20240530	1.01	N	083640	500	388 억	733371	N	N	N	N
109	20240610	130601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	447	-5	5	-1.11	18288637	40853	39.05	449	454	442	587	317	452	447.67	0.94	-4010	460	456	449	445	438	458	447	389	135	500	290	1	1	77720351	347	-1.10	0.39	12	0.05	-406.00	1147.00	845	20230605	-47.10	434	20240530	3.00	598	-25.25	20240104	434	3.00	20240530	750	-40.40	20230612	434	3.00	20240530	1.01	N	083640	500	388 억	733371	N	N	N	N
110	20240610	120602	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	444	-8	5	-1.77	17969008	40136	38.36	449	454	442	587	317	452	447.70	0.94	-4010	460	456	449	445	438	458	447	389	135	500	290	1	1	77720351	345	-1.09	0.39	12	0.05	-406.00	1147.00	845	20230605	-47.46	434	20240530	2.30	598	-25.75	20240104	434	2.30	20240530	750	-40.80	20230612	434	2.30	20240530	1.01	N	083640	500	388 억	733371	N	N	N	N
111	20240610	110606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	451	-1	5	-0.22	8466701	18788	17.96	449	454	448	587	317	452	450.64	0.94	-6114	460	456	449	445	438	458	447	389	135	500	290	1	1	77720351	351	-1.11	0.39	12	0.02	-406.00	1147.00	845	20230605	-46.63	434	20240530	3.92	598	-24.58	20240104	434	3.92	20240530	750	-39.87	20230612	434	3.92	20240530	1.01	N	083640	500	388 억	733371	N	N	N	N
112	20240610	100601	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	453	1	2	0.22	6778203	15044	14.38	449	454	448	587	317	452	450.56	0.94	-5814	460	456	449	445	438	458	447	389	135	500	290	1	1	77720351	352	-1.12	0.39	12	0.02	-406.00	1147.00	845	20230605	-46.39	434	20240530	4.38	598	-24.25	20240104	434	4.38	20240530	750	-39.60	20230612	434	4.38	20240530	1.01	N	083640	500	388 억	733371	N	N	N	N
113	20240610	090608	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	451	-1	5	-0.22	919566	2048	1.96	449	451	448	587	317	452	449.01	0.94	-587	460	456	449	445	438	458	447	389	135	500	290	1	1	77720351	351	-1.11	0.39	12	0.00	-406.00	1147.00	845	20230605	-46.63	434	20240530	3.92	598	-24.58	20240104	434	3.92	20240530	750	-39.87	20230612	434	3.92	20240530	1.01	N	083640	500	388 억	733371	N	N	N	N
114	20240607	160621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	452	7	2	1.57	46953481	104622	183.13	442	453	442	578	312	445	448.79	0.94	727	450	447	442	439	434	449	441	389	133	500	290	1	1	77720351	351	-1.11	0.39	12	0.13	-406.00	1147.00	845	20230605	-46.51	434	20240530	4.15	598	-24.41	20240104	434	4.15	20240530	770	-41.30	20230607	434	4.15	20240530	1.00	N	083640	500	388 억	732644	N	N	N	N
115	20240607	150627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	452	7	2	1.57	42289586	94296	165.06	442	453	442	578	312	445	448.48	0.94	1161	450	447	442	439	434	449	441	389	133	500	290	1	1	77720351	351	-1.11	0.39	12	0.12	-406.00	1147.00	845	20230605	-46.51	434	20240530	4.15	598	-24.41	20240104	434	4.15	20240530	770	-41.30	20230607	434	4.15	20240530	1.00	N	083640	500	388 억	732644	N	N	N	N
116	20240607	140623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	449	4	2	0.90	36534671	81530	142.71	442	452	442	578	312	445	448.11	0.94	-1326	450	447	442	439	434	449	441	389	133	500	290	1	1	77720351	349	-1.11	0.39	12	0.10	-406.00	1147.00	845	20230605	-46.86	434	20240530	3.46	598	-24.92	20240104	434	3.46	20240530	770	-41.69	20230607	434	3.46	20240530	1.00	N	083640	500	388 억	732644	N	N	N	N
117	20240607	130618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	448	3	2	0.67	30584367	68275	119.51	442	452	442	578	312	445	447.96	0.94	-1121	450	447	442	439	434	449	441	389	133	500	290	1	1	77720351	348	-1.10	0.39	12	0.09	-406.00	1147.00	845	20230605	-46.98	434	20240530	3.23	598	-25.08	20240104	434	3.23	20240530	770	-41.82	20230607	434	3.23	20240530	1.00	N	083640	500	388 억	732644	N	N	N	N
118	20240607	120623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	446	1	2	0.22	29460425	65766	115.12	442	452	442	578	312	445	447.96	0.94	-1121	450	447	442	439	434	449	441	389	133	500	290	1	1	77720351	347	-1.10	0.39	12	0.08	-406.00	1147.00	845	20230605	-47.22	434	20240530	2.76	598	-25.42	20240104	434	2.76	20240530	770	-42.08	20230607	434	2.76	20240530	1.00	N	083640	500	388 억	732644	N	N	N	N
119	20240607	110615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	446	1	2	0.22	27494212	61370	107.42	442	452	442	578	312	445	448.01	0.94	-1121	450	447	442	439	434	449	441	389	133	500	290	1	1	77720351	347	-1.10	0.39	12	0.08	-406.00	1147.00	845	20230605	-47.22	434	20240530	2.76	598	-25.42	20240104	434	2.76	20240530	770	-42.08	20230607	434	2.76	20240530	1.00	N	083640	500	388 억	732644	N	N	N	N
120	20240607	100622	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	452	7	2	1.57	24070859	53727	94.05	442	452	442	578	312	445	448.02	0.94	-1121	450	447	442	439	434	449	441	389	133	500	290	1	1	77720351	351	-1.11	0.39	12	0.07	-406.00	1147.00	845	20230605	-46.51	434	20240530	4.15	598	-24.41	20240104	434	4.15	20240530	770	-41.30	20230607	434	4.15	20240530	1.00	N	083640	500	388 억	732644	N	N	N	N
121	20240607	090620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	443	-2	5	-0.45	550751	1246	2.18	442	445	442	578	312	445	442.02	0.94	325	450	447	442	439	434	449	441	389	133	500	290	1	1	77720351	344	-1.09	0.39	12	0.00	-406.00	1147.00	845	20230605	-47.57	434	20240530	2.07	598	-25.92	20240104	434	2.07	20240530	770	-42.47	20230607	434	2.07	20240530	1.00	N	083640	500	388 억	732644	N	N	N	N
122	20240605	160620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	445	3	2	0.68	24773467	56336	69.49	440	445	437	574	310	442	439.74	0.95	-3905	448	445	441	438	434	446	439	389	132	500	290	1	1	77720351	346	-1.10	0.39	12	0.07	-406.00	1147.00	845	20230605	-47.34	434	20240530	2.53	598	-25.59	20240104	434	2.53	20240530	845	-47.34	20230605	434	2.53	20240530	1.01	N	083640	500	388 억	736554	N	N	N	N
123	20240605	150616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	442	0	3	0.00	21415047	48770	60.16	440	443	437	574	310	442	439.10	0.95	-942	448	445	441	438	434	446	439	389	132	500	290	1	1	77720351	344	-1.09	0.39	12	0.06	-406.00	1147.00	845	20230605	-47.69	434	20240530	1.84	598	-26.09	20240104	434	1.84	20240530	845	-47.69	20230605	434	1.84	20240530	1.01	N	083640	500	388 억	736554	N	N	N	N
124	20240605	140618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	441	-1	5	-0.23	19825244	45168	55.72	440	443	437	574	310	442	438.92	0.95	-561	448	445	441	438	434	446	439	389	132	500	290	1	1	77720351	343	-1.09	0.38	12	0.06	-406.00	1147.00	845	20230605	-47.81	434	20240530	1.61	598	-26.25	20240104	434	1.61	20240530	845	-47.81	20230605	434	1.61	20240530	1.01	N	083640	500	388 억	736554	N	N	N	N
125	20240605	130619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	443	1	2	0.23	12588418	28669	35.37	440	443	437	574	310	442	439.10	0.95	-311	448	445	441	438	434	446	439	389	132	500	290	1	1	77720351	344	-1.09	0.39	12	0.04	-406.00	1147.00	845	20230605	-47.57	434	20240530	2.07	598	-25.92	20240104	434	2.07	20240530	845	-47.57	20230605	434	2.07	20240530	1.01	N	083640	500	388 억	736554	N	N	N	N
126	20240605	120617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	443	1	2	0.23	12198944	27787	34.28	440	443	437	574	310	442	439.02	0.95	-233	448	445	441	438	434	446	439	389	132	500	290	1	1	77720351	344	-1.09	0.39	12	0.04	-406.00	1147.00	845	20230605	-47.57	434	20240530	2.07	598	-25.92	20240104	434	2.07	20240530	845	-47.57	20230605	434	2.07	20240530	1.01	N	083640	500	388 억	736554	N	N	N	N
127	20240605	110619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	442	0	3	0.00	10696579	24387	30.08	440	442	437	574	310	442	438.62	0.95	-193	448	445	441	438	434	446	439	389	132	500	290	1	1	77720351	344	-1.09	0.39	12	0.03	-406.00	1147.00	845	20230605	-47.69	434	20240530	1.84	598	-26.09	20240104	434	1.84	20240530	845	-47.69	20230605	434	1.84	20240530	1.01	N	083640	500	388 억	736554	N	N	N	N
128	20240605	100618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	441	-1	5	-0.23	9085754	20724	25.56	440	441	437	574	310	442	438.42	0.95	-193	448	445	441	438	434	446	439	389	132	500	290	1	1	77720351	343	-1.09	0.38	12	0.03	-406.00	1147.00	845	20230605	-47.81	434	20240530	1.61	598	-26.25	20240104	434	1.61	20240530	845	-47.81	20230605	434	1.61	20240530	1.01	N	083640	500	388 억	736554	N	N	N	N
129	20240605	090617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	440	-2	5	-0.45	6721919	15352	18.94	440	441	437	574	310	442	437.85	0.95	-190	448	445	441	438	434	446	439	389	132	500	290	1	1	77720351	342	-1.08	0.38	12	0.02	-406.00	1147.00	845	20230605	-47.93	434	20240530	1.38	598	-26.42	20240104	434	1.38	20240530	845	-47.93	20230605	434	1.38	20240530	1.01	N	083640	500	388 억	736554	N	N	N	N
130	20240604	160612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	442	5	2	1.14	35737589	81065	67.86	439	444	437	568	306	437	440.85	0.96	-6529	447	441	438	432	429	445	436	389	131	500	280	1	1	77720351	344	-1.09	0.39	12	0.10	-406.00	1147.00	845	20230605	-47.69	434	20240530	1.84	598	-26.09	20240104	434	1.84	20240530	845	-47.69	20230605	434	1.84	20240530	1.00	N	083640	500	388 억	743128	N	N	N	N
131	20240604	150612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	442	5	2	1.14	32751930	74294	62.19	439	444	437	568	306	437	440.84	0.96	-5428	447	441	438	432	429	445	436	389	131	500	280	1	1	77720351	344	-1.09	0.39	12	0.10	-406.00	1147.00	845	20230605	-47.69	434	20240530	1.84	598	-26.09	20240104	434	1.84	20240530	845	-47.69	20230605	434	1.84	20240530	1.00	N	083640	500	388 억	743128	N	N	N	N
132	20240604	140614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	437	0	3	0.00	31994862	72577	60.76	439	444	437	568	306	437	440.84	0.96	-5428	447	441	438	432	429	445	436	389	131	500	280	1	1	77720351	340	-1.08	0.38	12	0.09	-406.00	1147.00	845	20230605	-48.28	434	20240530	0.69	598	-26.92	20240104	434	0.69	20240530	845	-48.28	20230605	434	0.69	20240530	1.00	N	083640	500	388 억	743128	N	N	N	N
133	20240604	130611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	443	6	2	1.37	26826026	60839	50.93	439	444	437	568	306	437	440.93	0.96	-4956	447	441	438	432	429	445	436	389	131	500	280	1	1	77720351	344	-1.09	0.39	12	0.08	-406.00	1147.00	845	20230605	-47.57	434	20240530	2.07	598	-25.92	20240104	434	2.07	20240530	845	-47.57	20230605	434	2.07	20240530	1.00	N	083640	500	388 억	743128	N	N	N	N
134	20240604	120611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	443	6	2	1.37	24480282	55507	46.47	439	444	437	568	306	437	441.03	0.96	-6638	447	441	438	432	429	445	436	389	131	500	280	1	1	77720351	344	-1.09	0.39	12	0.07	-406.00	1147.00	845	20230605	-47.57	434	20240530	2.07	598	-25.92	20240104	434	2.07	20240530	845	-47.57	20230605	434	2.07	20240530	1.00	N	083640	500	388 억	743128	N	N	N	N
135	20240604	110607	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	443	6	2	1.37	20329652	46105	38.60	439	444	437	568	306	437	440.94	0.96	-5689	447	441	438	432	429	445	436	389	131	500	280	1	1	77720351	344	-1.09	0.39	12	0.06	-406.00	1147.00	845	20230605	-47.57	434	20240530	2.07	598	-25.92	20240104	434	2.07	20240530	845	-47.57	20230605	434	2.07	20240530	1.00	N	083640	500	388 억	743128	N	N	N	N
136	20240604	100611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	442	5	2	1.14	12737456	28965	24.25	439	443	437	568	306	437	439.75	0.96	-2977	447	441	438	432	429	445	436	389	131	500	280	1	1	77720351	344	-1.09	0.39	12	0.04	-406.00	1147.00	845	20230605	-47.69	434	20240530	1.84	598	-26.09	20240104	434	1.84	20240530	845	-47.69	20230605	434	1.84	20240530	1.00	N	083640	500	388 억	743128	N	N	N	N
137	20240604	090611	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	439	2	2	0.46	1710371	3899	3.26	439	441	437	568	306	437	438.67	0.96	-1106	447	441	438	432	429	445	436	389	131	500	280	1	1	77720351	341	-1.08	0.38	12	0.01	-406.00	1147.00	845	20230605	-48.05	434	20240530	1.15	598	-26.59	20240104	434	1.15	20240530	845	-48.05	20230605	434	1.15	20240530	1.00	N	083640	500	388 억	743128	N	N	N	N
138	20240603	160604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	437	0	3	0.00	52236586	118977	135.19	436	444	435	568	306	437	439.05	0.94	16118	444	440	437	433	430	440	433	389	131	500	280	1	1	77720351	340	-1.08	0.38	12	0.15	-406.00	1147.00	845	20230605	-48.28	434	20240530	0.69	598	-26.92	20240104	434	0.69	20240530	845	-48.28	20230605	434	0.69	20240530	1.01	N	083640	500	388 억	726957	N	N	N	N
139	20240603	150606	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	442	5	2	1.14	48233329	109830	124.79	436	444	435	568	306	437	439.17	0.94	11600	444	440	437	433	430	440	433	389	131	500	280	1	1	77720351	344	-1.09	0.39	12	0.14	-406.00	1147.00	845	20230605	-47.69	434	20240530	1.84	598	-26.09	20240104	434	1.84	20240530	845	-47.69	20230605	434	1.84	20240530	1.01	N	083640	500	388 억	726957	N	N	N	N
140	20240603	140603	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	442	5	2	1.14	44509371	101354	115.16	436	444	435	568	306	437	439.15	0.94	11600	444	440	437	433	430	440	433	389	131	500	280	1	1	77720351	344	-1.09	0.39	12	0.13	-406.00	1147.00	845	20230605	-47.69	434	20240530	1.84	598	-26.09	20240104	434	1.84	20240530	845	-47.69	20230605	434	1.84	20240530	1.01	N	083640	500	388 억	726957	N	N	N	N
141	20240603	130604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	443	6	2	1.37	41829242	95271	108.25	436	443	435	568	306	437	439.06	0.94	11930	444	440	437	433	430	440	433	389	131	500	280	1	1	77720351	344	-1.09	0.39	12	0.12	-406.00	1147.00	845	20230605	-47.57	434	20240530	2.07	598	-25.92	20240104	434	2.07	20240530	845	-47.57	20230605	434	2.07	20240530	1.01	N	083640	500	388 억	726957	N	N	N	N
142	20240603	120604	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	440	3	2	0.69	33590985	76603	87.04	436	442	435	568	306	437	438.51	0.94	-1082	444	440	437	433	430	440	433	389	131	500	280	1	1	77720351	342	-1.08	0.38	12	0.10	-406.00	1147.00	845	20230605	-47.93	434	20240530	1.38	598	-26.42	20240104	434	1.38	20240530	845	-47.93	20230605	434	1.38	20240530	1.01	N	083640	500	388 억	726957	N	N	N	N
143	20240603	110600	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	438	1	2	0.23	25683380	58596	66.58	436	442	435	568	306	437	438.32	0.94	-1082	444	440	437	433	430	440	433	389	131	500	280	1	1	77720351	340	-1.08	0.38	12	0.08	-406.00	1147.00	845	20230605	-48.17	434	20240530	0.92	598	-26.76	20240104	434	0.92	20240530	845	-48.17	20230605	434	0.92	20240530	1.01	N	083640	500	388 억	726957	N	N	N	N
144	20240603	100558	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	439	2	2	0.46	20369825	46468	52.80	436	442	435	568	306	437	438.37	0.94	-1082	444	440	437	433	430	440	433	389	131	500	280	1	1	77720351	341	-1.08	0.38	12	0.06	-406.00	1147.00	845	20230605	-48.05	434	20240530	1.15	598	-26.59	20240104	434	1.15	20240530	845	-48.05	20230605	434	1.15	20240530	1.01	N	083640	500	388 억	726957	N	N	N	N
145	20240603	090557	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	438	1	2	0.23	2563075	5866	6.67	436	438	435	568	306	437	436.94	0.94	-578	444	440	437	433	430	440	433	389	131	500	280	1	1	77720351	340	-1.08	0.38	12	0.01	-406.00	1147.00	845	20230605	-48.17	434	20240530	0.92	598	-26.76	20240104	434	0.92	20240530	845	-48.17	20230605	434	0.92	20240530	1.01	N	083640	500	388 억	726957	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History