KissMeData/340360/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	marketWarningCode	shortOverheated
2	20240628	161226	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	30	2	1.17	4285074620	1666995	56.36	2610	2640	2505	3340	1800	2570	2570.40	1.45	-17148	2930	2750	2650	2470	2370	2700	2420	43	770	100	1540	5	1	43388212	1128	-61.90	6.72	12	3.84	-42.00	387.00	4280	20240226	-39.25	804	20230803	223.38	4280	-39.25	20240226	1448	79.56	20240129	4280	-39.25	20240226	804	223.38	20230803	2.89	N	340360	100	43 억	627572	N	N	N	00	N
3	20240628	151240	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	45	2	1.75	4107751785	1598655	54.05	2610	2640	2505	3340	1800	2570	2569.50	1.45	-19834	2930	2750	2650	2470	2370	2700	2420	43	770	100	1540	5	1	43388212	1135	-62.26	6.76	12	3.68	-42.00	387.00	4280	20240226	-38.90	804	20230803	225.25	4280	-38.90	20240226	1448	80.59	20240129	4280	-38.90	20240226	804	225.25	20230803	2.89	N	340360	100	43 억	627572	N	N	N	00	N
4	20240628	141239	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2560	-10	5	-0.39	3544648910	1381514	46.71	2610	2635	2505	3340	1800	2570	2565.77	1.45	-42263	2930	2750	2650	2470	2370	2700	2420	43	770	100	1540	5	1	43388212	1111	-60.95	6.61	12	3.18	-42.00	387.00	4280	20240226	-40.19	804	20230803	218.41	4280	-40.19	20240226	1448	76.80	20240129	4280	-40.19	20240226	804	218.41	20230803	2.89	N	340360	100	43 억	627572	N	N	N	00	N
5	20240628	131237	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	-25	5	-0.97	2897973115	1125803	38.07	2610	2635	2515	3340	1800	2570	2574.14	1.45	-51741	2930	2750	2650	2470	2370	2700	2420	43	770	100	1540	5	1	43388212	1104	-60.60	6.58	12	2.59	-42.00	387.00	4280	20240226	-40.54	804	20230803	216.54	4280	-40.54	20240226	1448	75.76	20240129	4280	-40.54	20240226	804	216.54	20230803	2.89	N	340360	100	43 억	627572	N	N	N	00	N
6	20240628	121235	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	30	2	1.17	1893503150	731773	24.74	2610	2635	2545	3340	1800	2570	2587.57	1.45	17343	2930	2750	2650	2470	2370	2700	2420	43	770	100	1540	5	1	43388212	1128	-61.90	6.72	12	1.69	-42.00	387.00	4280	20240226	-39.25	804	20230803	223.38	4280	-39.25	20240226	1448	79.56	20240129	4280	-39.25	20240226	804	223.38	20230803	2.89	N	340360	100	43 억	627572	N	N	N	00	N
7	20240628	111214	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	30	2	1.17	1334651910	517517	17.50	2610	2615	2545	3340	1800	2570	2578.96	1.45	5990	2930	2750	2650	2470	2370	2700	2420	43	770	100	1540	5	1	43388212	1128	-61.90	6.72	12	1.19	-42.00	387.00	4280	20240226	-39.25	804	20230803	223.38	4280	-39.25	20240226	1448	79.56	20240129	4280	-39.25	20240226	804	223.38	20230803	2.89	N	340360	100	43 억	627572	N	N	N	00	N
8	20240628	101211	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	-5	5	-0.19	984558210	382007	12.92	2610	2610	2545	3340	1800	2570	2577.34	1.45	-21210	2930	2750	2650	2470	2370	2700	2420	43	770	100	1540	5	1	43388212	1113	-61.07	6.63	12	0.88	-42.00	387.00	4280	20240226	-40.07	804	20230803	219.03	4280	-40.07	20240226	1448	77.14	20240129	4280	-40.07	20240226	804	219.03	20230803	2.89	N	340360	100	43 억	627572	N	N	N	00	N
9	20240628	091217	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2580	10	2	0.39	519182850	201121	6.80	2610	2610	2550	3340	1800	2570	2581.47	1.45	7568	2930	2750	2650	2470	2370	2700	2420	43	770	100	1540	5	1	43388212	1119	-61.43	6.67	12	0.46	-42.00	387.00	4280	20240226	-39.72	804	20230803	220.90	4280	-39.72	20240226	1448	78.18	20240129	4280	-39.72	20240226	804	220.90	20230803	2.89	N	340360	100	43 억	627572	N	N	N	00	N
10	20240627	161204	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2570	-290	5	-10.14	7741175530	2899322	197.89	2830	2830	2550	3715	2005	2860	2670.02	0.98	194731	3240	3050	2875	2685	2510	2962	2597	43	855	100	1710	5	1	43388212	1115	-61.19	6.64	12	6.68	-42.00	387.00	4280	20240226	-39.95	804	20230803	219.65	4280	-39.95	20240226	1448	77.49	20240129	4280	-39.95	20240226	804	219.65	20230803	3.03	N	340360	100	43 억	423384	N	N	N	00	N
11	20240627	151211	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2650	-210	5	-7.34	6665454300	2486646	169.72	2830	2830	2550	3715	2005	2860	2680.49	0.98	61354	3240	3050	2875	2685	2510	2962	2597	43	855	100	1710	5	1	43388212	1150	-63.10	6.85	12	5.73	-42.00	387.00	4280	20240226	-38.08	804	20230803	229.60	4280	-38.08	20240226	1448	83.01	20240129	4280	-38.08	20240226	804	229.60	20230803	3.03	N	340360	100	43 억	423384	N	N	N	00	N
12	20240627	141210	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	-185	5	-6.47	5646782100	2106308	143.76	2830	2830	2550	3715	2005	2860	2680.88	0.98	-6956	3240	3050	2875	2685	2510	2962	2597	43	855	100	1710	5	1	43388212	1161	-63.69	6.91	12	4.85	-42.00	387.00	4280	20240226	-37.50	804	20230803	232.71	4280	-37.50	20240226	1448	84.74	20240129	4280	-37.50	20240226	804	232.71	20230803	3.03	N	340360	100	43 억	423384	N	N	N	00	N
13	20240627	131210	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2715	-145	5	-5.07	5259072845	1962494	133.95	2830	2830	2550	3715	2005	2860	2679.78	0.98	-36028	3240	3050	2875	2685	2510	2962	2597	43	855	100	1710	5	1	43388212	1178	-64.64	7.02	12	4.52	-42.00	387.00	4280	20240226	-36.57	804	20230803	237.69	4280	-36.57	20240226	1448	87.50	20240129	4280	-36.57	20240226	804	237.69	20230803	3.03	N	340360	100	43 억	423384	N	N	N	00	N
14	20240627	121212	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2755	-105	5	-3.67	4851016760	1812625	123.72	2830	2830	2550	3715	2005	2860	2676.23	0.98	-46996	3240	3050	2875	2685	2510	2962	2597	43	855	100	1710	5	1	43388212	1195	-65.60	7.12	12	4.18	-42.00	387.00	4280	20240226	-35.63	804	20230803	242.66	4280	-35.63	20240226	1448	90.26	20240129	4280	-35.63	20240226	804	242.66	20230803	3.03	N	340360	100	43 억	423384	N	N	N	00	N
15	20240627	111211	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	-110	5	-3.85	4376241065	1640950	112.00	2830	2830	2550	3715	2005	2860	2666.88	0.98	-44387	3240	3050	2875	2685	2510	2962	2597	43	855	100	1710	5	1	43388212	1193	-65.48	7.11	12	3.78	-42.00	387.00	4280	20240226	-35.75	804	20230803	242.04	4280	-35.75	20240226	1448	89.92	20240129	4280	-35.75	20240226	804	242.04	20230803	3.03	N	340360	100	43 억	423384	N	N	N	00	N
16	20240627	101211	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2795	-65	5	-2.27	3776157040	1420648	96.97	2830	2830	2550	3715	2005	2860	2658.03	0.98	-73450	3240	3050	2875	2685	2510	2962	2597	43	855	100	1710	5	1	43388212	1213	-66.55	7.22	12	3.27	-42.00	387.00	4280	20240226	-34.70	804	20230803	247.64	4280	-34.70	20240226	1448	93.02	20240129	4280	-34.70	20240226	804	247.64	20230803	3.03	N	340360	100	43 억	423384	N	N	N	00	N
17	20240627	091211	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2685	-175	5	-6.12	1095008605	406814	27.77	2830	2830	2640	3715	2005	2860	2691.62	0.98	-7896	3240	3050	2875	2685	2510	2962	2597	43	855	100	1710	5	1	43388212	1165	-63.93	6.94	12	0.94	-42.00	387.00	4280	20240226	-37.27	804	20230803	233.96	4280	-37.27	20240226	1448	85.43	20240129	4280	-37.27	20240226	804	233.96	20230803	3.03	N	340360	100	43 억	423384	N	N	N	00	N
18	20240626	161206	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2860	-80	5	-2.72	4252119315	1456657	82.78	2965	3065	2700	3820	2060	2940	2919.16	0.93	-1746	3226	3082	3011	2867	2796	3047	2832	43	880	100	1760	5	1	43388212	1241	-68.10	7.39	12	3.36	-42.00	387.00	4280	20240226	-33.18	804	20230803	255.72	4280	-33.18	20240226	1448	97.51	20240129	4280	-33.18	20240226	804	255.72	20230803	3.27	N	340360	100	43 억	404960	N	N	N	00	N
19	20240626	151210	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2815	-125	5	-4.25	4068214275	1391890	79.10	2965	3065	2700	3820	2060	2940	2922.80	0.93	975	3226	3082	3011	2867	2796	3047	2832	43	880	100	1760	5	1	43388212	1221	-67.02	7.27	12	3.21	-42.00	387.00	4280	20240226	-34.23	804	20230803	250.12	4280	-34.23	20240226	1448	94.41	20240129	4280	-34.23	20240226	804	250.12	20230803	3.27	N	340360	100	43 억	404960	N	N	N	00	N
20	20240626	141207	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2925	-15	5	-0.51	3024514450	1025453	58.28	2965	3065	2855	3820	2060	2940	2949.44	0.93	-16970	3226	3082	3011	2867	2796	3047	2832	43	880	100	1760	5	1	43388212	1269	-69.64	7.56	12	2.36	-42.00	387.00	4280	20240226	-31.66	804	20230803	263.81	4280	-31.66	20240226	1448	102.00	20240129	4280	-31.66	20240226	804	263.81	20230803	3.27	N	340360	100	43 억	404960	N	N	N	00	N
21	20240626	131208	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	-10	5	-0.34	2569400310	869955	49.44	2965	3065	2855	3820	2060	2940	2953.49	0.93	-39476	3226	3082	3011	2867	2796	3047	2832	43	880	100	1760	5	1	43388212	1271	-69.76	7.57	12	2.01	-42.00	387.00	4280	20240226	-31.54	804	20230803	264.43	4280	-31.54	20240226	1448	102.35	20240129	4280	-31.54	20240226	804	264.43	20230803	3.27	N	340360	100	43 억	404960	N	N	N	00	N
22	20240626	121206	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	-10	5	-0.34	2362902260	799697	45.45	2965	3065	2855	3820	2060	2940	2954.75	0.93	-33320	3226	3082	3011	2867	2796	3047	2832	43	880	100	1760	5	1	43388212	1271	-69.76	7.57	12	1.84	-42.00	387.00	4280	20240226	-31.54	804	20230803	264.43	4280	-31.54	20240226	1448	102.35	20240129	4280	-31.54	20240226	804	264.43	20230803	3.27	N	340360	100	43 억	404960	N	N	N	00	N
23	20240626	111208	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2970	30	2	1.02	2148331130	726564	41.29	2965	3065	2855	3820	2060	2940	2956.84	0.93	-14226	3226	3082	3011	2867	2796	3047	2832	43	880	100	1760	5	1	43388212	1289	-70.71	7.67	12	1.67	-42.00	387.00	4280	20240226	-30.61	804	20230803	269.40	4280	-30.61	20240226	1448	105.11	20240129	4280	-30.61	20240226	804	269.40	20230803	3.27	N	340360	100	43 억	404960	N	N	N	00	N
24	20240626	101205	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2940	0	3	0.00	1474218130	496365	28.21	2965	3065	2890	3820	2060	2940	2970.04	0.93	-17454	3226	3082	3011	2867	2796	3047	2832	43	880	100	1760	5	1	43388212	1276	-70.00	7.60	12	1.14	-42.00	387.00	4280	20240226	-31.31	804	20230803	265.67	4280	-31.31	20240226	1448	103.04	20240129	4280	-31.31	20240226	804	265.67	20230803	3.27	N	340360	100	43 억	404960	N	N	N	00	N
25	20240626	091209	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2975	35	2	1.19	677835480	227927	12.95	2965	3065	2930	3820	2060	2940	2973.95	0.93	-20191	3226	3082	3011	2867	2796	3047	2832	43	880	100	1760	5	1	43388212	1291	-70.83	7.69	12	0.53	-42.00	387.00	4280	20240226	-30.49	804	20230803	270.02	4280	-30.49	20240226	1448	105.46	20240129	4280	-30.49	20240226	804	270.02	20230803	3.27	N	340360	100	43 억	404960	N	N	N	00	N
26	20240625	161204	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2940	-180	5	-5.77	5240020560	1734555	60.50	3050	3155	2940	4055	2185	3120	3021.63	0.74	87115	3440	3280	3150	2990	2860	3215	2925	43	935	100	1870	5	1	43388212	1276	-70.00	7.60	12	4.00	-42.00	387.00	4280	20240226	-31.31	804	20230803	265.67	4280	-31.31	20240226	1448	103.04	20240129	4280	-31.31	20240226	804	265.67	20230803	2.98	N	340360	100	43 억	319396	N	N	N	00	N
27	20240625	151202	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	-125	5	-4.01	4442487720	1465197	51.10	3050	3155	2975	4055	2185	3120	3032.01	0.74	67067	3440	3280	3150	2990	2860	3215	2925	43	935	100	1870	5	1	43388212	1299	-71.31	7.74	12	3.38	-42.00	387.00	4280	20240226	-30.02	804	20230803	272.51	4280	-30.02	20240226	1448	106.84	20240129	4280	-30.02	20240226	804	272.51	20230803	2.98	N	340360	100	43 억	319396	N	N	N	00	N
28	20240625	141206	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2995	-125	5	-4.01	3675419720	1209612	42.19	3050	3155	2975	4055	2185	3120	3038.51	0.74	87733	3440	3280	3150	2990	2860	3215	2925	43	935	100	1870	5	1	43388212	1299	-71.31	7.74	12	2.79	-42.00	387.00	4280	20240226	-30.02	804	20230803	272.51	4280	-30.02	20240226	1448	106.84	20240129	4280	-30.02	20240226	804	272.51	20230803	2.98	N	340360	100	43 억	319396	N	N	N	00	N
29	20240625	131206	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3025	-95	5	-3.04	2895049200	951262	33.18	3050	3155	2975	4055	2185	3120	3043.38	0.74	102133	3440	3280	3150	2990	2860	3215	2925	43	935	100	1870	5	1	43388212	1312	-72.02	7.82	12	2.19	-42.00	387.00	4280	20240226	-29.32	804	20230803	276.24	4280	-29.32	20240226	1448	108.91	20240129	4280	-29.32	20240226	804	276.24	20230803	2.98	N	340360	100	43 억	319396	N	N	N	00	N
30	20240625	121209	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	-80	5	-2.56	2572294200	844459	29.45	3050	3155	2975	4055	2185	3120	3046.08	0.74	115199	3440	3280	3150	2990	2860	3215	2925	43	935	100	1870	5	1	43388212	1319	-72.38	7.86	12	1.95	-42.00	387.00	4280	20240226	-28.97	804	20230803	278.11	4280	-28.97	20240226	1448	109.94	20240129	4280	-28.97	20240226	804	278.11	20230803	2.98	N	340360	100	43 억	319396	N	N	N	00	N
31	20240625	111207	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	-30	5	-0.96	2243747940	736841	25.70	3050	3155	2975	4055	2185	3120	3045.09	0.74	117250	3440	3280	3150	2990	2860	3215	2925	43	935	100	1870	5	1	43388212	1341	-73.57	7.98	12	1.70	-42.00	387.00	4280	20240226	-27.80	804	20230803	284.33	4280	-27.80	20240226	1448	113.40	20240129	4280	-27.80	20240226	804	284.33	20230803	2.98	N	340360	100	43 억	319396	N	N	N	00	N
32	20240625	101205	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3070	-50	5	-1.60	1942726795	639297	22.30	3050	3155	2975	4055	2185	3120	3038.85	0.74	105203	3440	3280	3150	2990	2860	3215	2925	43	935	100	1870	5	1	43388212	1332	-73.10	7.93	12	1.47	-42.00	387.00	4280	20240226	-28.27	804	20230803	281.84	4280	-28.27	20240226	1448	112.02	20240129	4280	-28.27	20240226	804	281.84	20230803	2.98	N	340360	100	43 억	319396	N	N	N	00	N
33	20240625	091204	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	-30	5	-0.96	588403100	191181	6.67	3050	3155	3030	4055	2185	3120	3077.72	0.74	31890	3440	3280	3150	2990	2860	3215	2925	43	935	100	1870	5	1	43388212	1341	-73.57	7.98	12	0.44	-42.00	387.00	4280	20240226	-27.80	804	20230803	284.33	4280	-27.80	20240226	1448	113.40	20240129	4280	-27.80	20240226	804	284.33	20230803	2.98	N	340360	100	43 억	319396	N	N	N	00	N
34	20240624	161205	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	-100	5	-3.11	9119501925	2855302	37.05	3225	3310	3020	4185	2255	3220	3193.99	1.01	-132026	3606	3412	3081	2887	2556	3510	2985	43	965	100	1930	5	1	43388212	1354	-74.29	8.06	12	6.58	-42.00	387.00	4280	20240226	-27.10	804	20230803	288.06	4280	-27.10	20240226	1448	115.47	20240129	4280	-27.10	20240226	804	288.06	20230803	2.90	N	340360	100	43 억	437553	N	N	N	01	N
35	20240624	151201	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	3170	-50	5	-1.55	8823536045	2761222	35.82	3225	3310	3020	4185	2255	3220	3195.52	1.01	-126852	3606	3412	3081	2887	2556	3510	2985	43	965	100	1930	5	1	43388212	1375	-75.48	8.19	12	6.36	-42.00	387.00	4280	20240226	-25.93	804	20230803	294.28	4280	-25.93	20240226	1448	118.92	20240129	4280	-25.93	20240226	804	294.28	20230803	2.90	N	340360	100	43 억	437553	N	N	N	01	N
36	20240624	141202	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	3095	-125	5	-3.88	7933876040	2476783	32.13	3225	3310	3020	4185	2255	3220	3203.30	1.01	-127256	3606	3412	3081	2887	2556	3510	2985	43	965	100	1930	5	1	43388212	1343	-73.69	8.00	12	5.71	-42.00	387.00	4280	20240226	-27.69	804	20230803	284.95	4280	-27.69	20240226	1448	113.74	20240129	4280	-27.69	20240226	804	284.95	20230803	2.90	N	340360	100	43 억	437553	N	N	N	01	N
37	20240624	131200	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	3150	-70	5	-2.17	6637527745	2055698	26.67	3225	3310	3065	4185	2255	3220	3228.84	1.01	-176229	3606	3412	3081	2887	2556	3510	2985	43	965	100	1930	5	1	43388212	1367	-75.00	8.14	12	4.74	-42.00	387.00	4280	20240226	-26.40	804	20230803	291.79	4280	-26.40	20240226	1448	117.54	20240129	4280	-26.40	20240226	804	291.79	20230803	2.90	N	340360	100	43 억	437553	N	N	N	01	N
38	20240624	121201	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	3200	-20	5	-0.62	5941439200	1836017	23.82	3225	3310	3065	4185	2255	3220	3236.05	1.01	-167295	3606	3412	3081	2887	2556	3510	2985	43	965	100	1930	5	1	43388212	1388	-76.19	8.27	12	4.23	-42.00	387.00	4280	20240226	-25.23	804	20230803	298.01	4280	-25.23	20240226	1448	120.99	20240129	4280	-25.23	20240226	804	298.01	20230803	2.90	N	340360	100	43 억	437553	N	N	N	01	N
39	20240624	111204	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	3235	15	2	0.47	5374899960	1659622	21.53	3225	3310	3065	4185	2255	3220	3238.63	1.01	-164923	3606	3412	3081	2887	2556	3510	2985	43	965	100	1930	5	1	43388212	1404	-77.02	8.36	12	3.83	-42.00	387.00	4280	20240226	-24.42	804	20230803	302.36	4280	-24.42	20240226	1448	123.41	20240129	4280	-24.42	20240226	804	302.36	20230803	2.90	N	340360	100	43 억	437553	N	N	N	01	N
40	20240624	101202	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	3285	65	2	2.02	4594158085	1419391	18.42	3225	3310	3065	4185	2255	3220	3236.71	1.01	-137684	3606	3412	3081	2887	2556	3510	2985	43	965	100	1930	5	1	43388212	1425	-78.21	8.49	12	3.27	-42.00	387.00	4280	20240226	-23.25	804	20230803	308.58	4280	-23.25	20240226	1448	126.86	20240129	4280	-23.25	20240226	804	308.58	20230803	2.90	N	340360	100	43 억	437553	N	N	N	01	N
41	20240624	091202	54	100.00	KOSDAQ	통신장비	N	N	N	N	N	3215	-5	5	-0.16	2364198465	735075	9.54	3225	3310	3065	4185	2255	3220	3216.27	1.01	-109040	3606	3412	3081	2887	2556	3510	2985	43	965	100	1930	5	1	43388212	1395	-76.55	8.31	12	1.69	-42.00	387.00	4280	20240226	-24.88	804	20230803	299.88	4280	-24.88	20240226	1448	122.03	20240129	4280	-24.88	20240226	804	299.88	20230803	2.90	N	340360	100	43 억	437553	N	N	N	01	N
42	20240621	161121	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3220	325	2	11.23	23320816805	7557077	205.06	3000	3275	2750	3760	2030	2895	3085.54	1.95	-436931	3148	3021	2768	2641	2388	3085	2705	43	865	100	1730	5	1	43388212	1397	-76.67	8.32	12	17.42	-42.00	387.00	4280	20240226	-24.77	804	20230803	300.50	4280	-24.77	20240226	1448	122.38	20240129	4280	-24.77	20240226	804	300.50	20230803	2.95	N	340360	100	43 억	844905	N	N	N	00	N
43	20240621	151122	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3190	295	2	10.19	22279188215	7232806	196.26	3000	3275	2750	3760	2030	2895	3080.32	1.95	-498134	3148	3021	2768	2641	2388	3085	2705	43	865	100	1730	5	1	43388212	1384	-75.95	8.24	12	16.67	-42.00	387.00	4280	20240226	-25.47	804	20230803	296.77	4280	-25.47	20240226	1448	120.30	20240129	4280	-25.47	20240226	804	296.77	20230803	2.95	N	340360	100	43 억	844905	N	N	N	00	N
44	20240621	141120	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3250	355	2	12.26	15930786685	5265483	142.88	3000	3275	2750	3760	2030	2895	3025.54	1.95	-583046	3148	3021	2768	2641	2388	3085	2705	43	865	100	1730	5	1	43388212	1410	-77.38	8.40	12	12.14	-42.00	387.00	4280	20240226	-24.07	804	20230803	304.23	4280	-24.07	20240226	1448	124.45	20240129	4280	-24.07	20240226	804	304.23	20230803	2.95	N	340360	100	43 억	844905	N	N	N	00	N
45	20240621	131122	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3060	165	2	5.70	9819941360	3354862	91.03	3000	3090	2750	3760	2030	2895	2927.09	1.95	-402145	3148	3021	2768	2641	2388	3085	2705	43	865	100	1730	5	1	43388212	1328	-72.86	7.91	12	7.73	-42.00	387.00	4280	20240226	-28.50	804	20230803	280.60	4280	-28.50	20240226	1448	111.33	20240129	4280	-28.50	20240226	804	280.60	20230803	2.95	N	340360	100	43 억	844905	N	N	N	00	N
46	20240621	121125	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3020	125	2	4.32	8161848995	2809931	76.25	3000	3050	2750	3760	2030	2895	2904.65	1.95	-450111	3148	3021	2768	2641	2388	3085	2705	43	865	100	1730	5	1	43388212	1310	-71.90	7.80	12	6.48	-42.00	387.00	4280	20240226	-29.44	804	20230803	275.62	4280	-29.44	20240226	1448	108.56	20240129	4280	-29.44	20240226	804	275.62	20230803	2.95	N	340360	100	43 억	844905	N	N	N	00	N
47	20240621	111123	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2910	15	2	0.52	6089286490	2114290	57.37	3000	3000	2750	3760	2030	2895	2880.06	1.95	-523274	3148	3021	2768	2641	2388	3085	2705	43	865	100	1730	5	1	43388212	1263	-69.29	7.52	12	4.87	-42.00	387.00	4280	20240226	-32.01	804	20230803	261.94	4280	-32.01	20240226	1448	100.97	20240129	4280	-32.01	20240226	804	261.94	20230803	2.95	N	340360	100	43 억	844905	N	N	N	00	N
48	20240621	101119	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2905	10	2	0.35	5466761315	1899613	51.54	3000	3000	2750	3760	2030	2895	2877.82	1.95	-554498	3148	3021	2768	2641	2388	3085	2705	43	865	100	1730	5	1	43388212	1260	-69.17	7.51	12	4.38	-42.00	387.00	4280	20240226	-32.13	804	20230803	261.32	4280	-32.13	20240226	1448	100.62	20240129	4280	-32.13	20240226	804	261.32	20230803	2.95	N	340360	100	43 억	844905	N	N	N	00	N
49	20240621	091125	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	-130	5	-4.49	3246367465	1130356	30.67	3000	3000	2750	3760	2030	2895	2871.97	1.95	-415029	3148	3021	2768	2641	2388	3085	2705	43	865	100	1730	5	1	43388212	1200	-65.83	7.14	12	2.61	-42.00	387.00	4280	20240226	-35.40	804	20230803	243.91	4280	-35.40	20240226	1448	90.95	20240129	4280	-35.40	20240226	804	243.91	20230803	2.95	N	340360	100	43 억	844905	N	N	N	00	N
50	20240620	161116	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2895	395	2	15.80	9734834550	3556128	429.85	2515	2895	2515	3250	1750	2500	2736.44	1.26	328059	2606	2552	2466	2412	2326	2580	2440	43	750	100	1500	5	1	43388212	1256	-68.93	7.48	12	8.20	-42.00	387.00	4280	20240226	-32.36	804	20230803	260.07	4280	-32.36	20240226	1448	99.93	20240129	4280	-32.36	20240226	804	260.07	20230803	2.97	N	340360	100	43 억	544608	N	N	N	00	N
51	20240620	151113	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2860	360	2	14.40	8836056695	3244120	392.14	2515	2880	2515	3250	1750	2500	2723.71	1.26	333349	2606	2552	2466	2412	2326	2580	2440	43	750	100	1500	5	1	43388212	1241	-68.10	7.39	12	7.48	-42.00	387.00	4280	20240226	-33.18	804	20230803	255.72	4280	-33.18	20240226	1448	97.51	20240129	4280	-33.18	20240226	804	255.72	20230803	2.97	N	340360	100	43 억	544608	N	N	N	00	N
52	20240620	141118	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2695	195	2	7.80	6238866300	2314832	279.81	2515	2785	2515	3250	1750	2500	2695.17	1.26	92045	2606	2552	2466	2412	2326	2580	2440	43	750	100	1500	5	1	43388212	1169	-64.17	6.96	12	5.34	-42.00	387.00	4280	20240226	-37.03	804	20230803	235.20	4280	-37.03	20240226	1448	86.12	20240129	4280	-37.03	20240226	804	235.20	20230803	2.97	N	340360	100	43 억	544608	N	N	N	00	N
53	20240620	131117	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2725	225	2	9.00	5821160370	2160520	261.16	2515	2785	2515	3250	1750	2500	2694.33	1.26	145954	2606	2552	2466	2412	2326	2580	2440	43	750	100	1500	5	1	43388212	1182	-64.88	7.04	12	4.98	-42.00	387.00	4280	20240226	-36.33	804	20230803	238.93	4280	-36.33	20240226	1448	88.19	20240129	4280	-36.33	20240226	804	238.93	20230803	2.97	N	340360	100	43 억	544608	N	N	N	00	N
54	20240620	121116	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2720	220	2	8.80	5539254965	2057230	248.67	2515	2785	2515	3250	1750	2500	2692.58	1.26	135263	2606	2552	2466	2412	2326	2580	2440	43	750	100	1500	5	1	43388212	1180	-64.76	7.03	12	4.74	-42.00	387.00	4280	20240226	-36.45	804	20230803	238.31	4280	-36.45	20240226	1448	87.85	20240129	4280	-36.45	20240226	804	238.31	20230803	2.97	N	340360	100	43 억	544608	N	N	N	00	N
55	20240620	111118	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2715	215	2	8.60	4876258320	1811815	219.01	2515	2785	2515	3250	1750	2500	2691.37	1.26	131425	2606	2552	2466	2412	2326	2580	2440	43	750	100	1500	5	1	43388212	1178	-64.64	7.02	12	4.18	-42.00	387.00	4280	20240226	-36.57	804	20230803	237.69	4280	-36.57	20240226	1448	87.50	20240129	4280	-36.57	20240226	804	237.69	20230803	2.97	N	340360	100	43 억	544608	N	N	N	00	N
56	20240620	101119	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2705	205	2	8.20	2611556160	985217	119.09	2515	2730	2515	3250	1750	2500	2650.74	1.26	83515	2606	2552	2466	2412	2326	2580	2440	43	750	100	1500	5	1	43388212	1174	-64.40	6.99	12	2.27	-42.00	387.00	4280	20240226	-36.80	804	20230803	236.44	4280	-36.80	20240226	1448	86.81	20240129	4280	-36.80	20240226	804	236.44	20230803	2.97	N	340360	100	43 억	544608	N	N	N	00	N
57	20240620	091123	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	100	2	4.00	359071155	139590	16.87	2515	2605	2515	3250	1750	2500	2572.33	1.26	856	2606	2552	2466	2412	2326	2580	2440	43	750	100	1500	5	1	43388212	1128	-61.90	6.72	12	0.32	-42.00	387.00	4280	20240226	-39.25	804	20230803	223.38	4280	-39.25	20240226	1448	79.56	20240129	4280	-39.25	20240226	804	223.38	20230803	2.97	N	340360	100	43 억	544608	N	N	N	00	N
58	20240619	161111	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	85	2	3.52	2021045620	819474	46.98	2380	2520	2380	3135	1695	2415	2466.28	0.96	133949	2618	2516	2428	2326	2238	2510	2320	43	720	100	1440	5	1	43388212	1085	-59.52	6.46	12	1.89	-42.00	387.00	4280	20240226	-41.59	804	20230803	210.95	4280	-41.59	20240226	1448	72.65	20240129	4280	-41.59	20240226	804	210.95	20230803	3.06	N	340360	100	43 억	416809	N	N	N	00	N
59	20240619	151112	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	50	2	2.07	1908514980	774406	44.40	2380	2520	2380	3135	1695	2415	2464.52	0.96	143854	2618	2516	2428	2326	2238	2510	2320	43	720	100	1440	5	1	43388212	1070	-58.69	6.37	12	1.78	-42.00	387.00	4280	20240226	-42.41	804	20230803	206.59	4280	-42.41	20240226	1448	70.23	20240129	4280	-42.41	20240226	804	206.59	20230803	3.06	N	340360	100	43 억	416809	N	N	N	00	N
60	20240619	141121	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	75	2	3.11	1540718020	625728	35.88	2380	2520	2380	3135	1695	2415	2462.31	0.96	141517	2618	2516	2428	2326	2238	2510	2320	43	720	100	1440	5	1	43388212	1080	-59.29	6.43	12	1.44	-42.00	387.00	4280	20240226	-41.82	804	20230803	209.70	4280	-41.82	20240226	1448	71.96	20240129	4280	-41.82	20240226	804	209.70	20230803	3.06	N	340360	100	43 억	416809	N	N	N	00	N
61	20240619	131108	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	75	2	3.11	1251164155	509226	29.20	2380	2520	2380	3135	1695	2415	2457.03	0.96	111125	2618	2516	2428	2326	2238	2510	2320	43	720	100	1440	5	1	43388212	1080	-59.29	6.43	12	1.17	-42.00	387.00	4280	20240226	-41.82	804	20230803	209.70	4280	-41.82	20240226	1448	71.96	20240129	4280	-41.82	20240226	804	209.70	20230803	3.06	N	340360	100	43 억	416809	N	N	N	00	N
62	20240619	121110	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	40	2	1.66	833804410	341113	19.56	2380	2495	2380	3135	1695	2415	2444.40	0.96	26658	2618	2516	2428	2326	2238	2510	2320	43	720	100	1440	5	1	43388212	1065	-58.45	6.34	12	0.79	-42.00	387.00	4280	20240226	-42.64	804	20230803	205.35	4280	-42.64	20240226	1448	69.54	20240129	4280	-42.64	20240226	804	205.35	20230803	3.06	N	340360	100	43 억	416809	N	N	N	00	N
63	20240619	111114	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	50	2	2.07	655099155	267719	15.35	2380	2495	2380	3135	1695	2415	2447.02	0.96	15303	2618	2516	2428	2326	2238	2510	2320	43	720	100	1440	5	1	43388212	1070	-58.69	6.37	12	0.62	-42.00	387.00	4280	20240226	-42.41	804	20230803	206.59	4280	-42.41	20240226	1448	70.23	20240129	4280	-42.41	20240226	804	206.59	20230803	3.06	N	340360	100	43 억	416809	N	N	N	00	N
64	20240619	101116	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	25	2	1.04	401294495	164821	9.45	2380	2475	2380	3135	1695	2415	2434.78	0.96	-15939	2618	2516	2428	2326	2238	2510	2320	43	720	100	1440	5	1	43388212	1059	-58.10	6.30	12	0.38	-42.00	387.00	4280	20240226	-42.99	804	20230803	203.48	4280	-42.99	20240226	1448	68.51	20240129	4280	-42.99	20240226	804	203.48	20230803	3.06	N	340360	100	43 억	416809	N	N	N	00	N
65	20240619	091120	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	20	2	0.83	189681365	78443	4.50	2380	2450	2380	3135	1695	2415	2418.10	0.96	-7879	2618	2516	2428	2326	2238	2510	2320	43	720	100	1440	5	1	43388212	1057	-57.98	6.29	12	0.18	-42.00	387.00	4280	20240226	-43.11	804	20230803	202.86	4280	-43.11	20240226	1448	68.16	20240129	4280	-43.11	20240226	804	202.86	20230803	3.06	N	340360	100	43 억	416809	N	N	N	00	N
66	20240618	161106	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	0	3	0.00	4215004925	1730975	109.04	2415	2530	2340	3135	1695	2415	2435.10	0.39	234520	2705	2560	2460	2315	2215	2510	2265	43	720	100	1440	5	1	43388212	1048	-57.50	6.24	12	3.99	-42.00	387.00	4280	20240226	-43.57	804	20230803	200.37	4280	-43.57	20240226	1448	66.78	20240129	4280	-43.57	20240226	804	200.37	20230803	3.08	N	340360	100	43 억	169560	N	N	N	00	N
67	20240618	151106	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	-10	5	-0.41	3992054290	1638873	103.24	2415	2530	2340	3135	1695	2415	2435.85	0.39	244252	2705	2560	2460	2315	2215	2510	2265	43	720	100	1440	5	1	43388212	1043	-57.26	6.21	12	3.78	-42.00	387.00	4280	20240226	-43.81	804	20230803	199.13	4280	-43.81	20240226	1448	66.09	20240129	4280	-43.81	20240226	804	199.13	20230803	3.08	N	340360	100	43 억	169560	N	N	N	00	N
68	20240618	141110	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	60	2	2.48	2614093245	1074149	67.66	2415	2515	2340	3135	1695	2415	2433.64	0.39	127680	2705	2560	2460	2315	2215	2510	2265	43	720	100	1440	5	1	43388212	1074	-58.93	6.40	12	2.48	-42.00	387.00	4280	20240226	-42.17	804	20230803	207.84	4280	-42.17	20240226	1448	70.93	20240129	4280	-42.17	20240226	804	207.84	20230803	3.08	N	340360	100	43 억	169560	N	N	N	00	N
69	20240618	131111	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	85	2	3.52	1906200080	789272	49.72	2415	2515	2340	3135	1695	2415	2415.14	0.39	56085	2705	2560	2460	2315	2215	2510	2265	43	720	100	1440	5	1	43388212	1085	-59.52	6.46	12	1.82	-42.00	387.00	4280	20240226	-41.59	804	20230803	210.95	4280	-41.59	20240226	1448	72.65	20240129	4280	-41.59	20240226	804	210.95	20230803	3.08	N	340360	100	43 억	169560	N	N	N	00	N
70	20240618	121108	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	-55	5	-2.28	1095404985	456531	28.76	2415	2475	2340	3135	1695	2415	2399.41	0.39	-5310	2705	2560	2460	2315	2215	2510	2265	43	720	100	1440	5	1	43388212	1024	-56.19	6.10	12	1.05	-42.00	387.00	4280	20240226	-44.86	804	20230803	193.53	4280	-44.86	20240226	1448	62.98	20240129	4280	-44.86	20240226	804	193.53	20230803	3.08	N	340360	100	43 억	169560	N	N	N	00	N
71	20240618	111107	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	0	3	0.00	603545870	248571	15.66	2415	2475	2395	3135	1695	2415	2428.06	0.39	-18284	2705	2560	2460	2315	2215	2510	2265	43	720	100	1440	5	1	43388212	1048	-57.50	6.24	12	0.57	-42.00	387.00	4280	20240226	-43.57	804	20230803	200.37	4280	-43.57	20240226	1448	66.78	20240129	4280	-43.57	20240226	804	200.37	20230803	3.08	N	340360	100	43 억	169560	N	N	N	00	N
72	20240618	101107	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	20	2	0.83	361430045	148146	9.33	2415	2475	2410	3135	1695	2415	2439.69	0.39	-36249	2705	2560	2460	2315	2215	2510	2265	43	720	100	1440	5	1	43388212	1057	-57.98	6.29	12	0.34	-42.00	387.00	4280	20240226	-43.11	804	20230803	202.86	4280	-43.11	20240226	1448	68.16	20240129	4280	-43.11	20240226	804	202.86	20230803	3.08	N	340360	100	43 억	169560	N	N	N	00	N
73	20240618	091116	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	25	2	1.04	54484590	22404	1.41	2415	2460	2415	3135	1695	2415	2431.91	0.39	-4975	2705	2560	2460	2315	2215	2510	2265	43	720	100	1440	5	1	43388212	1059	-58.10	6.30	12	0.05	-42.00	387.00	4280	20240226	-42.99	804	20230803	203.48	4280	-42.99	20240226	1448	68.51	20240129	4280	-42.99	20240226	804	203.48	20230803	3.08	N	340360	100	43 억	169560	N	N	N	00	N
74	20240617	161058	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	-85	5	-3.40	3928997705	1586453	235.10	2490	2605	2360	3250	1750	2500	2476.63	0.53	-57683	2616	2557	2466	2407	2316	2587	2437	43	750	100	1500	5	1	43388212	1048	-57.50	6.24	12	3.66	-42.00	387.00	4280	20240226	-43.57	804	20230803	200.37	4280	-43.57	20240226	1448	66.78	20240129	4280	-43.57	20240226	804	200.37	20230803	2.90	N	340360	100	43 억	229220	N	N	N	00	N
75	20240617	151106	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-60	5	-2.40	3676399625	1482752	219.73	2490	2605	2360	3250	1750	2500	2479.44	0.53	-39980	2616	2557	2466	2407	2316	2587	2437	43	750	100	1500	5	1	43388212	1059	-58.10	6.30	12	3.42	-42.00	387.00	4280	20240226	-42.99	804	20230803	203.48	4280	-42.99	20240226	1448	68.51	20240129	4280	-42.99	20240226	804	203.48	20230803	2.90	N	340360	100	43 억	229220	N	N	N	00	N
76	20240617	141055	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-15	5	-0.60	2409922845	956872	141.80	2490	2605	2455	3250	1750	2500	2518.54	0.53	92713	2616	2557	2466	2407	2316	2587	2437	43	750	100	1500	5	1	43388212	1078	-59.17	6.42	12	2.21	-42.00	387.00	4280	20240226	-41.94	804	20230803	209.08	4280	-41.94	20240226	1448	71.62	20240129	4280	-41.94	20240226	804	209.08	20230803	2.90	N	340360	100	43 억	229220	N	N	N	00	N
77	20240617	131055	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	40	2	1.60	1832953330	727587	107.82	2490	2605	2455	3250	1750	2500	2519.22	0.53	136678	2616	2557	2466	2407	2316	2587	2437	43	750	100	1500	5	1	43388212	1102	-60.48	6.56	12	1.68	-42.00	387.00	4280	20240226	-40.65	804	20230803	215.92	4280	-40.65	20240226	1448	75.41	20240129	4280	-40.65	20240226	804	215.92	20230803	2.90	N	340360	100	43 억	229220	N	N	N	00	N
78	20240617	121056	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	50	2	2.00	1521463650	604588	89.59	2490	2605	2455	3250	1750	2500	2516.53	0.53	117584	2616	2557	2466	2407	2316	2587	2437	43	750	100	1500	5	1	43388212	1106	-60.71	6.59	12	1.39	-42.00	387.00	4280	20240226	-40.42	804	20230803	217.16	4280	-40.42	20240226	1448	76.10	20240129	4280	-40.42	20240226	804	217.16	20230803	2.90	N	340360	100	43 억	229220	N	N	N	00	N
79	20240617	111048	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-15	5	-0.60	968568620	388504	57.57	2490	2525	2455	3250	1750	2500	2493.07	0.53	30816	2616	2557	2466	2407	2316	2587	2437	43	750	100	1500	5	1	43388212	1078	-59.17	6.42	12	0.90	-42.00	387.00	4280	20240226	-41.94	804	20230803	209.08	4280	-41.94	20240226	1448	71.62	20240129	4280	-41.94	20240226	804	209.08	20230803	2.90	N	340360	100	43 억	229220	N	N	N	00	N
80	20240617	101047	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	10	2	0.40	556474510	222844	33.02	2490	2525	2455	3250	1750	2500	2497.15	0.53	27437	2616	2557	2466	2407	2316	2587	2437	43	750	100	1500	5	1	43388212	1089	-59.76	6.49	12	0.51	-42.00	387.00	4280	20240226	-41.36	804	20230803	212.19	4280	-41.36	20240226	1448	73.34	20240129	4280	-41.36	20240226	804	212.19	20230803	2.90	N	340360	100	43 억	229220	N	N	N	00	N
81	20240617	091051	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	15	2	0.60	119773835	48150	7.14	2490	2520	2455	3250	1750	2500	2487.51	0.53	5763	2616	2557	2466	2407	2316	2587	2437	43	750	100	1500	5	1	43388212	1091	-59.88	6.50	12	0.11	-42.00	387.00	4280	20240226	-41.24	804	20230803	212.81	4280	-41.24	20240226	1448	73.69	20240129	4280	-41.24	20240226	804	212.81	20230803	2.90	N	340360	100	43 억	229220	N	N	N	00	N
82	20240614	160917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	30	2	1.21	1621803145	661444	75.26	2480	2525	2375	3210	1730	2470	2451.90	0.48	24875	2663	2566	2488	2391	2313	2527	2352	43	740	100	1480	5	1	43388212	1085	-59.52	6.46	12	1.52	-42.00	387.00	4280	20240226	-41.59	804	20230803	210.95	4280	-41.59	20240226	1448	72.65	20240129	4280	-41.59	20240226	804	210.95	20230803	2.87	N	340360	100	43 억	208957	N	N	N	00	N
83	20240614	150921	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	25	2	1.01	1537134335	627621	71.41	2480	2525	2375	3210	1730	2470	2449.14	0.48	26161	2663	2566	2488	2391	2313	2527	2352	43	740	100	1480	5	1	43388212	1083	-59.40	6.45	12	1.45	-42.00	387.00	4280	20240226	-41.71	804	20230803	210.32	4280	-41.71	20240226	1448	72.31	20240129	4280	-41.71	20240226	804	210.32	20230803	2.87	N	340360	100	43 억	208957	N	N	N	00	N
84	20240614	140920	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	-50	5	-2.02	1197407900	489885	55.74	2480	2515	2375	3210	1730	2470	2444.26	0.48	32497	2663	2566	2488	2391	2313	2527	2352	43	740	100	1480	5	1	43388212	1050	-57.62	6.25	12	1.13	-42.00	387.00	4280	20240226	-43.46	804	20230803	201.00	4280	-43.46	20240226	1448	67.13	20240129	4280	-43.46	20240226	804	201.00	20230803	2.87	N	340360	100	43 억	208957	N	N	N	00	N
85	20240614	130922	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2420	-50	5	-2.02	999399555	407780	46.40	2480	2515	2375	3210	1730	2470	2450.83	0.48	29950	2663	2566	2488	2391	2313	2527	2352	43	740	100	1480	5	1	43388212	1050	-57.62	6.25	12	0.94	-42.00	387.00	4280	20240226	-43.46	804	20230803	201.00	4280	-43.46	20240226	1448	67.13	20240129	4280	-43.46	20240226	804	201.00	20230803	2.87	N	340360	100	43 억	208957	N	N	N	00	N
86	20240614	120925	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-40	5	-1.62	909348275	370573	42.16	2480	2515	2375	3210	1730	2470	2453.90	0.48	36616	2663	2566	2488	2391	2313	2527	2352	43	740	100	1480	5	1	43388212	1054	-57.86	6.28	12	0.85	-42.00	387.00	4280	20240226	-43.22	804	20230803	202.24	4280	-43.22	20240226	1448	67.82	20240129	4280	-43.22	20240226	804	202.24	20230803	2.87	N	340360	100	43 억	208957	N	N	N	00	N
87	20240614	111037	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	-20	5	-0.81	802546960	326791	37.18	2480	2515	2375	3210	1730	2470	2455.84	0.48	32868	2663	2566	2488	2391	2313	2527	2352	43	740	100	1480	5	1	43388212	1063	-58.33	6.33	12	0.75	-42.00	387.00	4280	20240226	-42.76	804	20230803	204.73	4280	-42.76	20240226	1448	69.20	20240129	4280	-42.76	20240226	804	204.73	20230803	2.87	N	340360	100	43 억	208957	N	N	N	00	N
88	20240614	101036	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	-10	5	-0.40	405130515	163117	18.56	2480	2515	2450	3210	1730	2470	2483.68	0.48	11571	2663	2566	2488	2391	2313	2527	2352	43	740	100	1480	5	1	43388212	1067	-58.57	6.36	12	0.38	-42.00	387.00	4280	20240226	-42.52	804	20230803	205.97	4280	-42.52	20240226	1448	69.89	20240129	4280	-42.52	20240226	804	205.97	20230803	2.87	N	340360	100	43 억	208957	N	N	N	00	N
89	20240614	091042	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	30	2	1.21	157950815	63383	7.21	2480	2515	2455	3210	1730	2470	2492.01	0.48	29019	2663	2566	2488	2391	2313	2527	2352	43	740	100	1480	5	1	43388212	1085	-59.52	6.46	12	0.15	-42.00	387.00	4280	20240226	-41.59	804	20230803	210.95	4280	-41.59	20240226	1448	72.65	20240129	4280	-41.59	20240226	804	210.95	20230803	2.87	N	340360	100	43 억	208957	N	N	N	00	N
90	20240613	161024	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	-60	5	-2.37	2168017065	871185	101.59	2550	2585	2410	3285	1775	2530	2488.58	0.51	-13163	2706	2617	2531	2442	2356	2662	2487	43	755	100	1510	5	1	43388212	1072	-58.81	6.38	12	2.01	-42.00	387.00	4280	20240226	-42.29	804	20230803	207.21	4280	-42.29	20240226	1448	70.58	20240129	4280	-42.29	20240226	804	207.21	20230803	2.81	N	340360	100	43 억	221858	N	N	N	00	N
91	20240613	151043	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-50	5	-1.98	1961231025	787434	91.82	2550	2585	2410	3285	1775	2530	2490.66	0.51	-13395	2706	2617	2531	2442	2356	2662	2487	43	755	100	1510	5	1	43388212	1076	-59.05	6.41	12	1.81	-42.00	387.00	4280	20240226	-42.06	804	20230803	208.46	4280	-42.06	20240226	1448	71.27	20240129	4280	-42.06	20240226	804	208.46	20230803	2.81	N	340360	100	43 억	221858	N	N	N	00	N
92	20240613	141032	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2505	-25	5	-0.99	1717826020	689814	80.44	2550	2585	2410	3285	1775	2530	2490.27	0.51	-27568	2706	2617	2531	2442	2356	2662	2487	43	755	100	1510	5	1	43388212	1087	-59.64	6.47	12	1.59	-42.00	387.00	4280	20240226	-41.47	804	20230803	211.57	4280	-41.47	20240226	1448	73.00	20240129	4280	-41.47	20240226	804	211.57	20230803	2.81	N	340360	100	43 억	221858	N	N	N	00	N
93	20240613	131029	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	-50	5	-1.98	1459567425	586738	68.42	2550	2585	2410	3285	1775	2530	2487.60	0.51	-13598	2706	2617	2531	2442	2356	2662	2487	43	755	100	1510	5	1	43388212	1076	-59.05	6.41	12	1.35	-42.00	387.00	4280	20240226	-42.06	804	20230803	208.46	4280	-42.06	20240226	1448	71.27	20240129	4280	-42.06	20240226	804	208.46	20230803	2.81	N	340360	100	43 억	221858	N	N	N	00	N
94	20240613	121033	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	-55	5	-2.17	1332067860	535213	62.41	2550	2585	2410	3285	1775	2530	2488.86	0.51	-5603	2706	2617	2531	2442	2356	2662	2487	43	755	100	1510	5	1	43388212	1074	-58.93	6.40	12	1.23	-42.00	387.00	4280	20240226	-42.17	804	20230803	207.84	4280	-42.17	20240226	1448	70.93	20240129	4280	-42.17	20240226	804	207.84	20230803	2.81	N	340360	100	43 억	221858	N	N	N	00	N
95	20240613	111027	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	-65	5	-2.57	1143924785	458900	53.51	2550	2585	2410	3285	1775	2530	2492.75	0.51	5140	2706	2617	2531	2442	2356	2662	2487	43	755	100	1510	5	1	43388212	1070	-58.69	6.37	12	1.06	-42.00	387.00	4280	20240226	-42.41	804	20230803	206.59	4280	-42.41	20240226	1448	70.23	20240129	4280	-42.41	20240226	804	206.59	20230803	2.81	N	340360	100	43 억	221858	N	N	N	00	N
96	20240613	101026	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2520	-10	5	-0.40	562829755	222505	25.95	2550	2585	2490	3285	1775	2530	2529.52	0.51	-15504	2706	2617	2531	2442	2356	2662	2487	43	755	100	1510	5	1	43388212	1093	-60.00	6.51	12	0.51	-42.00	387.00	4280	20240226	-41.12	804	20230803	213.43	4280	-41.12	20240226	1448	74.03	20240129	4280	-41.12	20240226	804	213.43	20230803	2.81	N	340360	100	43 억	221858	N	N	N	00	N
97	20240613	091035	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	10	2	0.40	120030520	46810	5.46	2550	2585	2540	3285	1775	2530	2564.21	0.51	-8911	2706	2617	2531	2442	2356	2662	2487	43	755	100	1510	5	1	43388212	1102	-60.48	6.56	12	0.11	-42.00	387.00	4280	20240226	-40.65	804	20230803	215.92	4280	-40.65	20240226	1448	75.41	20240129	4280	-40.65	20240226	804	215.92	20230803	2.81	N	340360	100	43 억	221858	N	N	N	00	N
98	20240612	161016	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	65	2	2.64	2142824480	842707	58.38	2445	2620	2445	3200	1730	2465	2542.80	0.33	64526	2641	2552	2481	2392	2321	2517	2357	43	735	100	1470	5	1	43388212	1098	-60.24	6.54	12	1.94	-42.00	387.00	4280	20240226	-40.89	804	20230803	214.68	4280	-40.89	20240226	1448	74.72	20240129	4280	-40.89	20240226	804	214.68	20230803	2.61	N	340360	100	43 억	144485	N	N	N	00	N
99	20240612	151029	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2555	90	2	3.65	1975265655	776953	53.83	2445	2620	2445	3200	1730	2465	2542.32	0.33	58163	2641	2552	2481	2392	2321	2517	2357	43	735	100	1470	5	1	43388212	1109	-60.83	6.60	12	1.79	-42.00	387.00	4280	20240226	-40.30	804	20230803	217.79	4280	-40.30	20240226	1448	76.45	20240129	4280	-40.30	20240226	804	217.79	20230803	2.61	N	340360	100	43 억	144485	N	N	N	00	N
100	20240612	141021	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	80	2	3.25	1752999810	689706	47.78	2445	2620	2445	3200	1730	2465	2541.66	0.33	39899	2641	2552	2481	2392	2321	2517	2357	43	735	100	1470	5	1	43388212	1104	-60.60	6.58	12	1.59	-42.00	387.00	4280	20240226	-40.54	804	20230803	216.54	4280	-40.54	20240226	1448	75.76	20240129	4280	-40.54	20240226	804	216.54	20230803	2.61	N	340360	100	43 억	144485	N	N	N	00	N
101	20240612	131023	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2570	105	2	4.26	1575811710	620322	42.98	2445	2620	2445	3200	1730	2465	2540.31	0.33	44649	2641	2552	2481	2392	2321	2517	2357	43	735	100	1470	5	1	43388212	1115	-61.19	6.64	12	1.43	-42.00	387.00	4280	20240226	-39.95	804	20230803	219.65	4280	-39.95	20240226	1448	77.49	20240129	4280	-39.95	20240226	804	219.65	20230803	2.61	N	340360	100	43 억	144485	N	N	N	00	N
102	20240612	121022	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	70	2	2.84	1478752185	582335	40.34	2445	2620	2445	3200	1730	2465	2539.35	0.33	36019	2641	2552	2481	2392	2321	2517	2357	43	735	100	1470	5	1	43388212	1100	-60.36	6.55	12	1.34	-42.00	387.00	4280	20240226	-40.77	804	20230803	215.30	4280	-40.77	20240226	1448	75.07	20240129	4280	-40.77	20240226	804	215.30	20230803	2.61	N	340360	100	43 억	144485	N	N	N	00	N
103	20240612	111020	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2580	115	2	4.67	1028000060	407761	28.25	2445	2615	2445	3200	1730	2465	2521.08	0.33	47338	2641	2552	2481	2392	2321	2517	2357	43	735	100	1470	5	1	43388212	1119	-61.43	6.67	12	0.94	-42.00	387.00	4280	20240226	-39.72	804	20230803	220.90	4280	-39.72	20240226	1448	78.18	20240129	4280	-39.72	20240226	804	220.90	20230803	2.61	N	340360	100	43 억	144485	N	N	N	00	N
104	20240612	101022	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	75	2	3.04	566679240	227965	15.79	2445	2540	2445	3200	1730	2465	2485.82	0.33	11823	2641	2552	2481	2392	2321	2517	2357	43	735	100	1470	5	1	43388212	1102	-60.48	6.56	12	0.53	-42.00	387.00	4280	20240226	-40.65	804	20230803	215.92	4280	-40.65	20240226	1448	75.41	20240129	4280	-40.65	20240226	804	215.92	20230803	2.61	N	340360	100	43 억	144485	N	N	N	00	N
105	20240612	091025	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2480	15	2	0.61	146283175	59124	4.10	2445	2505	2445	3200	1730	2465	2474.18	0.33	19274	2641	2552	2481	2392	2321	2517	2357	43	735	100	1470	5	1	43388212	1076	-59.05	6.41	12	0.14	-42.00	387.00	4280	20240226	-42.06	804	20230803	208.46	4280	-42.06	20240226	1448	71.27	20240129	4280	-42.06	20240226	804	208.46	20230803	2.61	N	340360	100	43 억	144485	N	N	N	00	N
106	20240610	161013	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2545	-335	5	-11.63	10368348360	3767760	138.32	2900	3080	2505	3740	2020	2880	2752.14	1.34	-404354	3143	3011	2778	2646	2413	3077	2712	43	860	100	1720	5	1	43388212	1104	-60.60	6.58	12	8.68	-42.00	387.00	4280	20240226	-40.54	804	20230803	216.54	4280	-40.54	20240226	1448	75.76	20240129	4280	-40.54	20240226	804	216.54	20230803	2.61	N	340360	100	43 억	582063	N	N	N	00	N
107	20240610	151023	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	-340	5	-11.81	9689610975	3500933	128.52	2900	3080	2505	3740	2020	2880	2767.69	1.34	-373654	3143	3011	2778	2646	2413	3077	2712	43	860	100	1720	5	1	43388212	1102	-60.48	6.56	12	8.07	-42.00	387.00	4280	20240226	-40.65	804	20230803	215.92	4280	-40.65	20240226	1448	75.41	20240129	4280	-40.65	20240226	804	215.92	20230803	2.61	N	340360	100	43 억	582063	N	N	N	00	N
108	20240610	141018	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	-200	5	-6.94	7835207530	2784835	102.23	2900	3080	2660	3740	2020	2880	2813.50	1.34	-328274	3143	3011	2778	2646	2413	3077	2712	43	860	100	1720	5	1	43388212	1163	-63.81	6.93	12	6.42	-42.00	387.00	4280	20240226	-37.38	804	20230803	233.33	4280	-37.38	20240226	1448	85.08	20240129	4280	-37.38	20240226	804	233.33	20230803	2.61	N	340360	100	43 억	582063	N	N	N	00	N
109	20240610	131014	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2760	-120	5	-4.17	6842775730	2420538	88.86	2900	3080	2660	3740	2020	2880	2826.94	1.34	-244520	3143	3011	2778	2646	2413	3077	2712	43	860	100	1720	5	1	43388212	1198	-65.71	7.13	12	5.58	-42.00	387.00	4280	20240226	-35.51	804	20230803	243.28	4280	-35.51	20240226	1448	90.61	20240129	4280	-35.51	20240226	804	243.28	20230803	2.61	N	340360	100	43 억	582063	N	N	N	00	N
110	20240610	121016	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2735	-145	5	-5.03	6092167405	2151980	79.00	2900	3080	2660	3740	2020	2880	2830.94	1.34	-203269	3143	3011	2778	2646	2413	3077	2712	43	860	100	1720	5	1	43388212	1187	-65.12	7.07	12	4.96	-42.00	387.00	4280	20240226	-36.10	804	20230803	240.17	4280	-36.10	20240226	1448	88.88	20240129	4280	-36.10	20240226	804	240.17	20230803	2.61	N	340360	100	43 억	582063	N	N	N	00	N
111	20240610	111019	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2695	-185	5	-6.42	5560208520	1957277	71.85	2900	3080	2660	3740	2020	2880	2840.77	1.34	-189097	3143	3011	2778	2646	2413	3077	2712	43	860	100	1720	5	1	43388212	1169	-64.17	6.96	12	4.51	-42.00	387.00	4280	20240226	-37.03	804	20230803	235.20	4280	-37.03	20240226	1448	86.12	20240129	4280	-37.03	20240226	804	235.20	20230803	2.61	N	340360	100	43 억	582063	N	N	N	00	N
112	20240610	101016	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2695	-185	5	-6.42	5085221855	1782291	65.43	2900	3080	2660	3740	2020	2880	2853.18	1.34	-161358	3143	3011	2778	2646	2413	3077	2712	43	860	100	1720	5	1	43388212	1169	-64.17	6.96	12	4.11	-42.00	387.00	4280	20240226	-37.03	804	20230803	235.20	4280	-37.03	20240226	1448	86.12	20240129	4280	-37.03	20240226	804	235.20	20230803	2.61	N	340360	100	43 억	582063	N	N	N	00	N
113	20240610	091022	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2840	-40	5	-1.39	2658080035	902507	33.13	2900	3080	2830	3740	2020	2880	2945.29	1.34	-188176	3143	3011	2778	2646	2413	3077	2712	43	860	100	1720	5	1	43388212	1232	-67.62	7.34	12	2.08	-42.00	387.00	4280	20240226	-33.64	804	20230803	253.23	4280	-33.64	20240226	1448	96.13	20240129	4280	-33.64	20240226	804	253.23	20230803	2.61	N	340360	100	43 억	582063	N	N	N	00	N
114	20240607	161050	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2880	380	2	15.20	7426131130	2687817	230.88	2545	2910	2545	3250	1750	2500	2762.67	0.67	321423	2693	2596	2478	2381	2263	2645	2430	43	750	100	1500	5	1	43388212	1250	-68.57	7.44	12	6.19	-42.00	387.00	4280	20240226	-32.71	804	20230803	258.21	4280	-32.71	20240226	1448	98.90	20240129	4280	-32.71	20240226	804	258.21	20230803	2.49	N	340360	100	43 억	291927	N	N	N	00	N
115	20240607	151057	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	390	2	15.60	6609406100	2405109	206.59	2545	2900	2545	3250	1750	2500	2748.07	0.67	332384	2693	2596	2478	2381	2263	2645	2430	43	750	100	1500	5	1	43388212	1254	-68.81	7.47	12	5.54	-42.00	387.00	4280	20240226	-32.48	804	20230803	259.45	4280	-32.48	20240226	1448	99.59	20240129	4280	-32.48	20240226	804	259.45	20230803	2.49	N	340360	100	43 억	291927	N	N	N	00	N
116	20240607	141050	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2785	285	2	11.40	5384409000	1971253	169.33	2545	2845	2545	3250	1750	2500	2731.47	0.67	304236	2693	2596	2478	2381	2263	2645	2430	43	750	100	1500	5	1	43388212	1208	-66.31	7.20	12	4.54	-42.00	387.00	4280	20240226	-34.93	804	20230803	246.39	4280	-34.93	20240226	1448	92.33	20240129	4280	-34.93	20240226	804	246.39	20230803	2.49	N	340360	100	43 억	291927	N	N	N	00	N
117	20240607	131047	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2750	250	2	10.00	4590621920	1685400	144.77	2545	2845	2545	3250	1750	2500	2723.76	0.67	267581	2693	2596	2478	2381	2263	2645	2430	43	750	100	1500	5	1	43388212	1193	-65.48	7.11	12	3.88	-42.00	387.00	4280	20240226	-35.75	804	20230803	242.04	4280	-35.75	20240226	1448	89.92	20240129	4280	-35.75	20240226	804	242.04	20230803	2.49	N	340360	100	43 억	291927	N	N	N	00	N
118	20240607	121051	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2680	180	2	7.20	4058946375	1489915	127.98	2545	2845	2545	3250	1750	2500	2724.28	0.67	225156	2693	2596	2478	2381	2263	2645	2430	43	750	100	1500	5	1	43388212	1163	-63.81	6.93	12	3.43	-42.00	387.00	4280	20240226	-37.38	804	20230803	233.33	4280	-37.38	20240226	1448	85.08	20240129	4280	-37.38	20240226	804	233.33	20230803	2.49	N	340360	100	43 억	291927	N	N	N	00	N
119	20240607	111031	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2720	220	2	8.80	3846511260	1410966	121.20	2545	2845	2545	3250	1750	2500	2726.15	0.67	249290	2693	2596	2478	2381	2263	2645	2430	43	750	100	1500	5	1	43388212	1180	-64.76	7.03	12	3.25	-42.00	387.00	4280	20240226	-36.45	804	20230803	238.31	4280	-36.45	20240226	1448	87.85	20240129	4280	-36.45	20240226	804	238.31	20230803	2.49	N	340360	100	43 억	291927	N	N	N	00	N
120	20240607	101051	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2690	190	2	7.60	3357186535	1229552	105.62	2545	2845	2545	3250	1750	2500	2730.41	0.67	198817	2693	2596	2478	2381	2263	2645	2430	43	750	100	1500	5	1	43388212	1167	-64.05	6.95	12	2.83	-42.00	387.00	4280	20240226	-37.15	804	20230803	234.58	4280	-37.15	20240226	1448	85.77	20240129	4280	-37.15	20240226	804	234.58	20230803	2.49	N	340360	100	43 억	291927	N	N	N	00	N
121	20240607	091050	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2720	220	2	8.80	752655880	283914	24.39	2545	2735	2545	3250	1750	2500	2651.00	0.67	34221	2693	2596	2478	2381	2263	2645	2430	43	750	100	1500	5	1	43388212	1180	-64.76	7.03	12	0.65	-42.00	387.00	4280	20240226	-36.45	804	20230803	238.31	4280	-36.45	20240226	1448	87.85	20240129	4280	-36.45	20240226	804	238.31	20230803	2.49	N	340360	100	43 억	291927	N	N	N	00	N
122	20240605	161047	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	85	2	3.52	2850642810	1154506	224.44	2390	2575	2360	3135	1695	2415	2469.11	0.51	82198	2508	2461	2408	2361	2308	2435	2335	43	720	100	1440	5	1	43388212	1085	-59.52	6.46	12	2.66	-42.00	387.00	4280	20240226	-41.59	804	20230803	210.95	4280	-41.59	20240226	1448	72.65	20240129	4280	-41.59	20240226	804	210.95	20230803	2.56	N	340360	100	43 억	221327	N	N	N	00	N
123	20240605	151044	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	115	2	4.76	2699258330	1094229	212.72	2390	2575	2360	3135	1695	2415	2466.81	0.51	64718	2508	2461	2408	2361	2308	2435	2335	43	720	100	1440	5	1	43388212	1098	-60.24	6.54	12	2.52	-42.00	387.00	4280	20240226	-40.89	804	20230803	214.68	4280	-40.89	20240226	1448	74.72	20240129	4280	-40.89	20240226	804	214.68	20230803	2.56	N	340360	100	43 억	221327	N	N	N	00	N
124	20240605	141045	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	75	2	3.11	1587705445	654734	127.28	2390	2505	2360	3135	1695	2415	2424.96	0.51	-26369	2508	2461	2408	2361	2308	2435	2335	43	720	100	1440	5	1	43388212	1080	-59.29	6.43	12	1.51	-42.00	387.00	4280	20240226	-41.82	804	20230803	209.70	4280	-41.82	20240226	1448	71.96	20240129	4280	-41.82	20240226	804	209.70	20230803	2.56	N	340360	100	43 억	221327	N	N	N	00	N
125	20240605	131044	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-15	5	-0.62	822594750	343004	66.68	2390	2450	2360	3135	1695	2415	2398.21	0.51	-31754	2508	2461	2408	2361	2308	2435	2335	43	720	100	1440	5	1	43388212	1041	-57.14	6.20	12	0.79	-42.00	387.00	4280	20240226	-43.93	804	20230803	198.51	4280	-43.93	20240226	1448	65.75	20240129	4280	-43.93	20240226	804	198.51	20230803	2.56	N	340360	100	43 억	221327	N	N	N	00	N
126	20240605	121042	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-35	5	-1.45	688680920	287028	55.80	2390	2450	2360	3135	1695	2415	2399.35	0.51	-34893	2508	2461	2408	2361	2308	2435	2335	43	720	100	1440	5	1	43388212	1033	-56.67	6.15	12	0.66	-42.00	387.00	4280	20240226	-44.39	804	20230803	196.02	4280	-44.39	20240226	1448	64.36	20240129	4280	-44.39	20240226	804	196.02	20230803	2.56	N	340360	100	43 억	221327	N	N	N	00	N
127	20240605	111043	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	-5	5	-0.21	464491570	192611	37.44	2390	2450	2375	3135	1695	2415	2411.55	0.51	-17729	2508	2461	2408	2361	2308	2435	2335	43	720	100	1440	5	1	43388212	1046	-57.38	6.23	12	0.44	-42.00	387.00	4280	20240226	-43.69	804	20230803	199.75	4280	-43.69	20240226	1448	66.44	20240129	4280	-43.69	20240226	804	199.75	20230803	2.56	N	340360	100	43 억	221327	N	N	N	00	N
128	20240605	101040	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	10	2	0.41	299153420	124211	24.15	2390	2450	2375	3135	1695	2415	2408.43	0.51	-9037	2508	2461	2408	2361	2308	2435	2335	43	720	100	1440	5	1	43388212	1052	-57.74	6.27	12	0.29	-42.00	387.00	4280	20240226	-43.34	804	20230803	201.62	4280	-43.34	20240226	1448	67.47	20240129	4280	-43.34	20240226	804	201.62	20230803	2.56	N	340360	100	43 억	221327	N	N	N	00	N
129	20240605	091040	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-15	5	-0.62	118235245	48829	9.49	2390	2450	2390	3135	1695	2415	2421.41	0.51	-657	2508	2461	2408	2361	2308	2435	2335	43	720	100	1440	5	1	43388212	1041	-57.14	6.20	12	0.11	-42.00	387.00	4280	20240226	-43.93	804	20230803	198.51	4280	-43.93	20240226	1448	65.75	20240129	4280	-43.93	20240226	804	198.51	20230803	2.56	N	340360	100	43 억	221327	N	N	N	00	N
130	20240604	161031	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	0	3	0.00	1223980010	507827	88.93	2450	2455	2355	3135	1695	2415	2410.23	0.42	37666	2545	2480	2445	2380	2345	2462	2362	43	720	100	1440	5	1	43388212	1048	-57.50	6.24	12	1.17	-42.00	387.00	4280	20240226	-43.57	804	20230803	200.37	4280	-43.57	20240226	1448	66.78	20240129	4280	-43.57	20240226	804	200.37	20230803	2.63	N	340360	100	43 억	183228	N	N	N	00	N
131	20240604	151033	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	-5	5	-0.21	1088364975	451770	79.12	2450	2455	2355	3135	1695	2415	2409.11	0.42	34327	2545	2480	2445	2380	2345	2462	2362	43	720	100	1440	5	1	43388212	1046	-57.38	6.23	12	1.04	-42.00	387.00	4280	20240226	-43.69	804	20230803	199.75	4280	-43.69	20240226	1448	66.44	20240129	4280	-43.69	20240226	804	199.75	20230803	2.63	N	340360	100	43 억	183228	N	N	N	00	N
132	20240604	141036	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	20	2	0.83	900450495	374122	65.52	2450	2455	2355	3135	1695	2415	2406.84	0.42	14302	2545	2480	2445	2380	2345	2462	2362	43	720	100	1440	5	1	43388212	1057	-57.98	6.29	12	0.86	-42.00	387.00	4280	20240226	-43.11	804	20230803	202.86	4280	-43.11	20240226	1448	68.16	20240129	4280	-43.11	20240226	804	202.86	20230803	2.63	N	340360	100	43 억	183228	N	N	N	00	N
133	20240604	131032	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	15	2	0.62	707821635	295168	51.69	2450	2450	2355	3135	1695	2415	2398.03	0.42	18282	2545	2480	2445	2380	2345	2462	2362	43	720	100	1440	5	1	43388212	1054	-57.86	6.28	12	0.68	-42.00	387.00	4280	20240226	-43.22	804	20230803	202.24	4280	-43.22	20240226	1448	67.82	20240129	4280	-43.22	20240226	804	202.24	20230803	2.63	N	340360	100	43 억	183228	N	N	N	00	N
134	20240604	121030	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	30	2	1.24	637223940	266027	46.59	2450	2450	2355	3135	1695	2415	2395.34	0.42	21718	2545	2480	2445	2380	2345	2462	2362	43	720	100	1440	5	1	43388212	1061	-58.21	6.32	12	0.61	-42.00	387.00	4280	20240226	-42.87	804	20230803	204.10	4280	-42.87	20240226	1448	68.85	20240129	4280	-42.87	20240226	804	204.10	20230803	2.63	N	340360	100	43 억	183228	N	N	N	00	N
135	20240604	111027	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-15	5	-0.62	486583070	203663	35.67	2450	2450	2355	3135	1695	2415	2389.16	0.42	7865	2545	2480	2445	2380	2345	2462	2362	43	720	100	1440	5	1	43388212	1041	-57.14	6.20	12	0.47	-42.00	387.00	4280	20240226	-43.93	804	20230803	198.51	4280	-43.93	20240226	1448	65.75	20240129	4280	-43.93	20240226	804	198.51	20230803	2.63	N	340360	100	43 억	183228	N	N	N	00	N
136	20240604	101030	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	-5	5	-0.21	378803245	158725	27.80	2450	2450	2355	3135	1695	2415	2386.54	0.42	845	2545	2480	2445	2380	2345	2462	2362	43	720	100	1440	5	1	43388212	1046	-57.38	6.23	12	0.37	-42.00	387.00	4280	20240226	-43.69	804	20230803	199.75	4280	-43.69	20240226	1448	66.44	20240129	4280	-43.69	20240226	804	199.75	20230803	2.63	N	340360	100	43 억	183228	N	N	N	00	N
137	20240604	091029	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-35	5	-1.45	76924300	32199	5.64	2450	2450	2365	3135	1695	2415	2389.03	0.42	167	2545	2480	2445	2380	2345	2462	2362	43	720	100	1440	5	1	43388212	1033	-56.67	6.15	12	0.07	-42.00	387.00	4280	20240226	-44.39	804	20230803	196.02	4280	-44.39	20240226	1448	64.36	20240129	4280	-44.39	20240226	804	196.02	20230803	2.63	N	340360	100	43 억	183228	N	N	N	00	N
138	20240603	161018	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	-70	5	-2.82	1396041135	569172	75.73	2495	2510	2410	3230	1740	2485	2452.79	0.54	-52796	2611	2547	2436	2372	2261	2580	2405	43	745	100	1490	5	1	43388212	1048	-57.50	6.24	12	1.31	-42.00	387.00	4280	20240226	-43.57	804	20230803	200.37	4280	-43.57	20240226	1448	66.78	20240129	4280	-43.57	20240226	804	200.37	20230803	2.70	N	340360	100	43 억	236291	N	N	N	00	N
139	20240603	151018	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	-45	5	-1.81	1292073610	526344	70.03	2495	2510	2410	3230	1740	2485	2454.79	0.54	-47225	2611	2547	2436	2372	2261	2580	2405	43	745	100	1490	5	1	43388212	1059	-58.10	6.30	12	1.21	-42.00	387.00	4280	20240226	-42.99	804	20230803	203.48	4280	-42.99	20240226	1448	68.51	20240129	4280	-42.99	20240226	804	203.48	20230803	2.70	N	340360	100	43 억	236291	N	N	N	00	N
140	20240603	141018	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	-35	5	-1.41	1160197905	472208	62.82	2495	2510	2410	3230	1740	2485	2456.95	0.54	-49338	2611	2547	2436	2372	2261	2580	2405	43	745	100	1490	5	1	43388212	1063	-58.33	6.33	12	1.09	-42.00	387.00	4280	20240226	-42.76	804	20230803	204.73	4280	-42.76	20240226	1448	69.20	20240129	4280	-42.76	20240226	804	204.73	20230803	2.70	N	340360	100	43 억	236291	N	N	N	00	N
141	20240603	131018	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	-35	5	-1.41	991514635	403484	53.68	2495	2510	2410	3230	1740	2485	2457.36	0.54	-61212	2611	2547	2436	2372	2261	2580	2405	43	745	100	1490	5	1	43388212	1063	-58.33	6.33	12	0.93	-42.00	387.00	4280	20240226	-42.76	804	20230803	204.73	4280	-42.76	20240226	1448	69.20	20240129	4280	-42.76	20240226	804	204.73	20230803	2.70	N	340360	100	43 억	236291	N	N	N	00	N
142	20240603	121017	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-55	5	-2.21	845037850	343081	45.65	2495	2510	2410	3230	1740	2485	2463.07	0.54	-56132	2611	2547	2436	2372	2261	2580	2405	43	745	100	1490	5	1	43388212	1054	-57.86	6.28	12	0.79	-42.00	387.00	4280	20240226	-43.22	804	20230803	202.24	4280	-43.22	20240226	1448	67.82	20240129	4280	-43.22	20240226	804	202.24	20230803	2.70	N	340360	100	43 억	236291	N	N	N	00	N
143	20240603	111012	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2425	-60	5	-2.41	727294895	294511	39.18	2495	2510	2420	3230	1740	2485	2469.48	0.54	-47204	2611	2547	2436	2372	2261	2580	2405	43	745	100	1490	5	1	43388212	1052	-57.74	6.27	12	0.68	-42.00	387.00	4280	20240226	-43.34	804	20230803	201.62	4280	-43.34	20240226	1448	67.47	20240129	4280	-43.34	20240226	804	201.62	20230803	2.70	N	340360	100	43 억	236291	N	N	N	00	N
144	20240603	101006	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	-10	5	-0.40	447743010	181136	24.10	2495	2505	2420	3230	1740	2485	2471.84	0.54	-19739	2611	2547	2436	2372	2261	2580	2405	43	745	100	1490	5	1	43388212	1074	-58.93	6.40	12	0.42	-42.00	387.00	4280	20240226	-42.17	804	20230803	207.84	4280	-42.17	20240226	1448	70.93	20240129	4280	-42.17	20240226	804	207.84	20230803	2.70	N	340360	100	43 억	236291	N	N	N	00	N
145	20240603	091006	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	-35	5	-1.41	114291310	46328	6.16	2495	2495	2420	3230	1740	2485	2466.89	0.54	-10635	2611	2547	2436	2372	2261	2580	2405	43	745	100	1490	5	1	43388212	1063	-58.33	6.33	12	0.11	-42.00	387.00	4280	20240226	-42.76	804	20230803	204.73	4280	-42.76	20240226	1448	69.20	20240129	4280	-42.76	20240226	804	204.73	20230803	2.70	N	340360	100	43 억	236291	N	N	N	00	N

61 KiB Raw Blame History

61 KiB

Raw Blame History