KissMeData/297570/price/prices-20240601.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

60 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	161145	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1168	-3	5	-0.26	30310596	26014	96.82	1171	1172	1157	1522	820	1171	1165.15	0.42	-1645	1189	1179	1172	1162	1155	1176	1159	35	351	100	770	1	1	34621218	404	8.28	0.99	12	0.08	141.00	1175.00	1840	20230622	-36.52	1157	20240628	0.95	1638	-28.69	20240122	1157	0.95	20240628	1811	-35.51	20231205	1157	0.95	20240628	2.46	N	297570	100	34 억	145340	N	N	N	N
3	20240628	151159	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1166	-5	5	-0.43	28305013	24294	90.42	1171	1172	1157	1522	820	1171	1165.10	0.42	-953	1189	1179	1172	1162	1155	1176	1159	35	351	100	770	1	1	34621218	404	8.27	0.99	12	0.07	141.00	1175.00	1840	20230622	-36.63	1157	20240628	0.78	1638	-28.82	20240122	1157	0.78	20240628	1811	-35.62	20231205	1157	0.78	20240628	2.46	N	297570	100	34 억	145340	N	N	N	N
4	20240628	141158	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1161	-10	5	-0.85	22516495	19307	71.86	1171	1172	1159	1522	820	1171	1166.23	0.42	-606	1189	1179	1172	1162	1155	1176	1159	35	351	100	770	1	1	34621218	402	8.23	0.99	12	0.06	141.00	1175.00	1840	20230622	-36.90	1159	20240628	0.17	1638	-29.12	20240122	1159	0.17	20240628	1811	-35.89	20231205	1159	0.17	20240628	2.46	N	297570	100	34 억	145340	N	N	N	N
5	20240628	131157	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1166	-5	5	-0.43	12729509	10895	40.55	1171	1172	1159	1522	820	1171	1168.38	0.42	-406	1189	1179	1172	1162	1155	1176	1159	35	351	100	770	1	1	34621218	404	8.27	0.99	12	0.03	141.00	1175.00	1840	20230622	-36.63	1159	20240628	0.60	1638	-28.82	20240122	1159	0.60	20240628	1811	-35.62	20231205	1159	0.60	20240628	2.46	N	297570	100	34 억	145340	N	N	N	N
6	20240628	121154	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1169	-2	5	-0.17	12514568	10711	39.86	1171	1172	1159	1522	820	1171	1168.38	0.42	-406	1189	1179	1172	1162	1155	1176	1159	35	351	100	770	1	1	34621218	405	8.29	0.99	12	0.03	141.00	1175.00	1840	20230622	-36.47	1159	20240628	0.86	1638	-28.63	20240122	1159	0.86	20240628	1811	-35.45	20231205	1159	0.86	20240628	2.46	N	297570	100	34 억	145340	N	N	N	N
7	20240628	111135	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1165	-6	5	-0.51	11824653	10120	37.66	1171	1172	1159	1522	820	1171	1168.44	0.42	-406	1189	1179	1172	1162	1155	1176	1159	35	351	100	770	1	1	34621218	403	8.26	0.99	12	0.03	141.00	1175.00	1840	20230622	-36.68	1159	20240628	0.52	1638	-28.88	20240122	1159	0.52	20240628	1811	-35.67	20231205	1159	0.52	20240628	2.46	N	297570	100	34 억	145340	N	N	N	N
8	20240628	101131	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1168	-3	5	-0.26	9153686	7834	29.16	1171	1172	1159	1522	820	1171	1168.46	0.42	91	1189	1179	1172	1162	1155	1176	1159	35	351	100	770	1	1	34621218	404	8.28	0.99	12	0.02	141.00	1175.00	1840	20230622	-36.52	1159	20240628	0.78	1638	-28.69	20240122	1159	0.78	20240628	1811	-35.51	20231205	1159	0.78	20240628	2.46	N	297570	100	34 억	145340	N	N	N	N
9	20240628	091135	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1171	0	3	0.00	7175551	6135	22.83	1171	1171	1159	1522	820	1171	1169.61	0.42	291	1189	1179	1172	1162	1155	1176	1159	35	351	100	770	1	1	34621218	405	8.30	1.00	12	0.02	141.00	1175.00	1840	20230622	-36.36	1159	20240628	1.04	1638	-28.51	20240122	1159	1.04	20240628	1811	-35.34	20231205	1159	1.04	20240628	2.46	N	297570	100	34 억	145340	N	N	N	N
10	20240627	161125	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1171	-6	5	-0.51	29419779	25075	88.66	1177	1182	1165	1530	824	1177	1173.27	0.43	-2304	1198	1187	1176	1165	1154	1182	1160	35	353	100	770	1	1	34621218	405	8.30	1.00	12	0.07	141.00	1175.00	1840	20230622	-36.36	1161	20240624	0.86	1638	-28.51	20240122	1161	0.86	20240624	1811	-35.34	20231205	1161	0.86	20240624	2.47	N	297570	100	34 억	147644	N	N	N	N
11	20240627	151132	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1167	-10	5	-0.85	26212123	22327	78.94	1177	1182	1165	1530	824	1177	1174.01	0.43	-1448	1198	1187	1176	1165	1154	1182	1160	35	353	100	770	1	1	34621218	404	8.28	0.99	12	0.06	141.00	1175.00	1840	20230622	-36.58	1161	20240624	0.52	1638	-28.75	20240122	1161	0.52	20240624	1811	-35.56	20231205	1161	0.52	20240624	2.47	N	297570	100	34 억	147644	N	N	N	N
12	20240627	141131	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1171	-6	5	-0.51	20639089	17551	62.06	1177	1182	1170	1530	824	1177	1175.95	0.43	-1183	1198	1187	1176	1165	1154	1182	1160	35	353	100	770	1	1	34621218	405	8.30	1.00	12	0.05	141.00	1175.00	1840	20230622	-36.36	1161	20240624	0.86	1638	-28.51	20240122	1161	0.86	20240624	1811	-35.34	20231205	1161	0.86	20240624	2.47	N	297570	100	34 억	147644	N	N	N	N
13	20240627	131131	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1174	-3	5	-0.25	19580011	16648	58.86	1177	1182	1170	1530	824	1177	1176.12	0.43	-1095	1198	1187	1176	1165	1154	1182	1160	35	353	100	770	1	1	34621218	406	8.33	1.00	12	0.05	141.00	1175.00	1840	20230622	-36.20	1161	20240624	1.12	1638	-28.33	20240122	1161	1.12	20240624	1811	-35.17	20231205	1161	1.12	20240624	2.47	N	297570	100	34 억	147644	N	N	N	N
14	20240627	121133	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1177	0	3	0.00	18158949	15436	54.58	1177	1182	1170	1530	824	1177	1176.40	0.43	-731	1198	1187	1176	1165	1154	1182	1160	35	353	100	770	1	1	34621218	407	8.35	1.00	12	0.04	141.00	1175.00	1840	20230622	-36.03	1161	20240624	1.38	1638	-28.14	20240122	1161	1.38	20240624	1811	-35.01	20231205	1161	1.38	20240624	2.47	N	297570	100	34 억	147644	N	N	N	N
15	20240627	111132	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1176	-1	5	-0.08	8310868	7054	24.94	1177	1182	1170	1530	824	1177	1178.18	0.43	-354	1198	1187	1176	1165	1154	1182	1160	35	353	100	770	1	1	34621218	407	8.34	1.00	12	0.02	141.00	1175.00	1840	20230622	-36.09	1161	20240624	1.29	1638	-28.21	20240122	1161	1.29	20240624	1811	-35.06	20231205	1161	1.29	20240624	2.47	N	297570	100	34 억	147644	N	N	N	N
16	20240627	101132	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1177	0	3	0.00	7747321	6575	23.25	1177	1182	1170	1530	824	1177	1178.30	0.43	-354	1198	1187	1176	1165	1154	1182	1160	35	353	100	770	1	1	34621218	407	8.35	1.00	12	0.02	141.00	1175.00	1840	20230622	-36.03	1161	20240624	1.38	1638	-28.14	20240122	1161	1.38	20240624	1811	-35.01	20231205	1161	1.38	20240624	2.47	N	297570	100	34 억	147644	N	N	N	N
17	20240627	091132	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1182	5	2	0.42	5211570	4418	15.62	1177	1182	1177	1530	824	1177	1179.62	0.43	-16	1198	1187	1176	1165	1154	1182	1160	35	353	100	770	1	1	34621218	409	8.38	1.01	12	0.01	141.00	1175.00	1840	20230622	-35.76	1161	20240624	1.81	1638	-27.84	20240122	1161	1.81	20240624	1811	-34.73	20231205	1161	1.81	20240624	2.47	N	297570	100	34 억	147644	N	N	N	N
18	20240626	161127	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1177	-3	5	-0.25	33093909	28197	45.83	1180	1187	1165	1534	826	1180	1173.59	0.44	-3664	1200	1189	1175	1164	1150	1195	1170	35	354	100	770	1	1	34621218	407	8.35	1.00	12	0.08	141.00	1175.00	1840	20230622	-36.03	1161	20240624	1.38	1638	-28.14	20240122	1161	1.38	20240624	1811	-35.01	20231205	1161	1.38	20240624	2.49	N	297570	100	34 억	151307	N	N	N	N
19	20240626	151131	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1176	-4	5	-0.34	27502782	23443	38.10	1180	1187	1165	1534	826	1180	1173.18	0.44	-2327	1200	1189	1175	1164	1150	1195	1170	35	354	100	770	1	1	34621218	407	8.34	1.00	12	0.07	141.00	1175.00	1840	20230622	-36.09	1161	20240624	1.29	1638	-28.21	20240122	1161	1.29	20240624	1811	-35.06	20231205	1161	1.29	20240624	2.49	N	297570	100	34 억	151307	N	N	N	N
20	20240626	141128	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1176	-4	5	-0.34	19831798	16893	27.46	1180	1187	1165	1534	826	1180	1173.97	0.44	-1777	1200	1189	1175	1164	1150	1195	1170	35	354	100	770	1	1	34621218	407	8.34	1.00	12	0.05	141.00	1175.00	1840	20230622	-36.09	1161	20240624	1.29	1638	-28.21	20240122	1161	1.29	20240624	1811	-35.06	20231205	1161	1.29	20240624	2.49	N	297570	100	34 억	151307	N	N	N	N
21	20240626	131129	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1178	-2	5	-0.17	19256881	16403	26.66	1180	1187	1165	1534	826	1180	1173.99	0.44	-1758	1200	1189	1175	1164	1150	1195	1170	35	354	100	770	1	1	34621218	408	8.35	1.00	12	0.05	141.00	1175.00	1840	20230622	-35.98	1161	20240624	1.46	1638	-28.08	20240122	1161	1.46	20240624	1811	-34.95	20231205	1161	1.46	20240624	2.49	N	297570	100	34 억	151307	N	N	N	N
22	20240626	121127	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1180	0	3	0.00	10455344	8899	14.46	1180	1187	1165	1534	826	1180	1174.89	0.44	-1846	1200	1189	1175	1164	1150	1195	1170	35	354	100	770	1	1	34621218	409	8.37	1.00	12	0.03	141.00	1175.00	1840	20230622	-35.87	1161	20240624	1.64	1638	-27.96	20240122	1161	1.64	20240624	1811	-34.84	20231205	1161	1.64	20240624	2.49	N	297570	100	34 억	151307	N	N	N	N
23	20240626	111129	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1174	-6	5	-0.51	7203070	6135	9.97	1180	1187	1165	1534	826	1180	1174.09	0.44	-241	1200	1189	1175	1164	1150	1195	1170	35	354	100	770	1	1	34621218	406	8.33	1.00	12	0.02	141.00	1175.00	1840	20230622	-36.20	1161	20240624	1.12	1638	-28.33	20240122	1161	1.12	20240624	1811	-35.17	20231205	1161	1.12	20240624	2.49	N	297570	100	34 억	151307	N	N	N	N
24	20240626	101126	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1176	-4	5	-0.34	3492114	2961	4.81	1180	1187	1176	1534	826	1180	1179.37	0.44	-230	1200	1189	1175	1164	1150	1195	1170	35	354	100	770	1	1	34621218	407	8.34	1.00	12	0.01	141.00	1175.00	1840	20230622	-36.09	1161	20240624	1.29	1638	-28.21	20240122	1161	1.29	20240624	1811	-35.06	20231205	1161	1.29	20240624	2.49	N	297570	100	34 억	151307	N	N	N	N
25	20240626	091130	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1179	-1	5	-0.08	1467111	1243	2.02	1180	1186	1179	1534	826	1180	1180.30	0.44	147	1200	1189	1175	1164	1150	1195	1170	35	354	100	770	1	1	34621218	408	8.36	1.00	12	0.00	141.00	1175.00	1840	20230622	-35.92	1161	20240624	1.55	1638	-28.02	20240122	1161	1.55	20240624	1811	-34.90	20231205	1161	1.55	20240624	2.49	N	297570	100	34 억	151307	N	N	N	N
26	20240625	161126	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1180	-10	5	-0.84	72095194	61499	73.65	1161	1186	1161	1547	833	1190	1172.30	0.44	-1467	1242	1215	1188	1161	1134	1202	1148	35	357	100	780	1	1	34621218	409	8.37	1.00	12	0.18	141.00	1175.00	1880	20230619	-37.23	1161	20240625	1.64	1638	-27.96	20240122	1161	1.64	20240625	1811	-34.84	20231205	1161	1.64	20240625	2.50	N	297570	100	34 억	152774	N	N	N	N
27	20240625	151123	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1178	-12	5	-1.01	70466052	60114	72.00	1161	1186	1161	1547	833	1190	1172.21	0.44	-959	1242	1215	1188	1161	1134	1202	1148	35	357	100	780	1	1	34621218	408	8.35	1.00	12	0.17	141.00	1175.00	1880	20230619	-37.34	1161	20240625	1.46	1638	-28.08	20240122	1161	1.46	20240625	1811	-34.95	20231205	1161	1.46	20240625	2.50	N	297570	100	34 억	152774	N	N	N	N
28	20240625	141127	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1176	-14	5	-1.18	55567129	47404	56.77	1161	1186	1161	1547	833	1190	1172.20	0.44	-950	1242	1215	1188	1161	1134	1202	1148	35	357	100	780	1	1	34621218	407	8.34	1.00	12	0.14	141.00	1175.00	1880	20230619	-37.45	1161	20240625	1.29	1638	-28.21	20240122	1161	1.29	20240625	1811	-35.06	20231205	1161	1.29	20240625	2.50	N	297570	100	34 억	152774	N	N	N	N
29	20240625	131127	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1179	-11	5	-0.92	43321847	36927	44.23	1161	1186	1161	1547	833	1190	1173.18	0.44	-194	1242	1215	1188	1161	1134	1202	1148	35	357	100	780	1	1	34621218	408	8.36	1.00	12	0.11	141.00	1175.00	1880	20230619	-37.29	1161	20240625	1.55	1638	-28.02	20240122	1161	1.55	20240625	1811	-34.90	20231205	1161	1.55	20240625	2.50	N	297570	100	34 억	152774	N	N	N	N
30	20240625	121130	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1179	-11	5	-0.92	27359233	23306	27.91	1161	1186	1161	1547	833	1190	1173.91	0.44	-334	1242	1215	1188	1161	1134	1202	1148	35	357	100	780	1	1	34621218	408	8.36	1.00	12	0.07	141.00	1175.00	1880	20230619	-37.29	1161	20240625	1.55	1638	-28.02	20240122	1161	1.55	20240625	1811	-34.90	20231205	1161	1.55	20240625	2.50	N	297570	100	34 억	152774	N	N	N	N
31	20240625	111128	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1176	-14	5	-1.18	26497463	22573	27.03	1161	1186	1161	1547	833	1190	1173.86	0.44	-114	1242	1215	1188	1161	1134	1202	1148	35	357	100	780	1	1	34621218	407	8.34	1.00	12	0.07	141.00	1175.00	1880	20230619	-37.45	1161	20240625	1.29	1638	-28.21	20240122	1161	1.29	20240625	1811	-35.06	20231205	1161	1.29	20240625	2.50	N	297570	100	34 억	152774	N	N	N	N
32	20240625	101127	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1176	-14	5	-1.18	11398586	9742	11.67	1161	1186	1161	1547	833	1190	1170.05	0.44	28	1242	1215	1188	1161	1134	1202	1148	35	357	100	780	1	1	34621218	407	8.34	1.00	12	0.03	141.00	1175.00	1880	20230619	-37.45	1161	20240625	1.29	1638	-28.21	20240122	1161	1.29	20240625	1811	-35.06	20231205	1161	1.29	20240625	2.50	N	297570	100	34 억	152774	N	N	N	N
33	20240625	091126	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1181	-9	5	-0.76	5834126	4994	5.98	1161	1186	1161	1547	833	1190	1168.23	0.44	253	1242	1215	1188	1161	1134	1202	1148	35	357	100	780	1	1	34621218	409	8.38	1.01	12	0.01	141.00	1175.00	1880	20230619	-37.18	1161	20240625	1.72	1638	-27.90	20240122	1161	1.72	20240625	1811	-34.79	20231205	1161	1.72	20240625	2.50	N	297570	100	34 억	152774	N	N	N	N
34	20240624	161126	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1190	-24	5	-1.98	98879724	82815	145.64	1214	1215	1161	1578	850	1214	1193.98	0.47	-10776	1255	1234	1224	1203	1193	1229	1198	35	364	100	800	1	1	34621218	412	8.44	1.01	12	0.24	141.00	1175.00	1880	20230619	-36.70	1161	20240624	2.50	1638	-27.35	20240122	1161	2.50	20240624	1811	-34.29	20231205	1161	2.50	20240624	2.53	N	297570	100	34 억	163520	N	N	N	N
35	20240624	151122	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1182	-32	5	-2.64	93834494	78561	138.16	1214	1215	1161	1578	850	1214	1194.42	0.47	-10016	1255	1234	1224	1203	1193	1229	1198	35	364	100	800	1	1	34621218	409	8.38	1.01	12	0.23	141.00	1175.00	1880	20230619	-37.13	1161	20240624	1.81	1638	-27.84	20240122	1161	1.81	20240624	1811	-34.73	20231205	1161	1.81	20240624	2.53	N	297570	100	34 억	163520	N	N	N	N
36	20240624	141124	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1193	-21	5	-1.73	91558956	76638	134.78	1214	1215	1161	1578	850	1214	1194.69	0.47	-9887	1255	1234	1224	1203	1193	1229	1198	35	364	100	800	1	1	34621218	413	8.46	1.02	12	0.22	141.00	1175.00	1880	20230619	-36.54	1161	20240624	2.76	1638	-27.17	20240122	1161	2.76	20240624	1811	-34.12	20231205	1161	2.76	20240624	2.53	N	297570	100	34 억	163520	N	N	N	N
37	20240624	131121	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1191	-23	5	-1.89	74975651	62632	110.15	1214	1215	1161	1578	850	1214	1197.08	0.47	-9075	1255	1234	1224	1203	1193	1229	1198	35	364	100	800	1	1	34621218	412	8.45	1.01	12	0.18	141.00	1175.00	1880	20230619	-36.65	1161	20240624	2.58	1638	-27.29	20240122	1161	2.58	20240624	1811	-34.24	20231205	1161	2.58	20240624	2.53	N	297570	100	34 억	163520	N	N	N	N
38	20240624	121123	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1200	-14	5	-1.15	67240238	56087	98.64	1214	1215	1169	1578	850	1214	1198.86	0.47	-8274	1255	1234	1224	1203	1193	1229	1198	35	364	100	800	1	1	34621218	415	8.51	1.02	12	0.16	141.00	1175.00	1880	20230619	-36.17	1169	20240624	2.65	1638	-26.74	20240122	1169	2.65	20240624	1811	-33.74	20231205	1169	2.65	20240624	2.53	N	297570	100	34 억	163520	N	N	N	N
39	20240624	111125	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1188	-26	5	-2.14	51622153	42908	75.46	1214	1215	1187	1578	850	1214	1203.09	0.47	-7526	1255	1234	1224	1203	1193	1229	1198	35	364	100	800	1	1	34621218	411	8.43	1.01	12	0.12	141.00	1175.00	1880	20230619	-36.81	1187	20240624	0.08	1638	-27.47	20240122	1187	0.08	20240624	1811	-34.40	20231205	1187	0.08	20240624	2.53	N	297570	100	34 억	163520	N	N	N	N
40	20240624	101123	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1201	-13	5	-1.07	29661649	24564	43.20	1214	1215	1201	1578	850	1214	1207.53	0.47	-1221	1255	1234	1224	1203	1193	1229	1198	35	364	100	800	1	1	34621218	416	8.52	1.02	12	0.07	141.00	1175.00	1880	20230619	-36.12	1201	20240624	0.00	1638	-26.68	20240122	1201	0.00	20240624	1811	-33.68	20231205	1201	0.00	20240624	2.53	N	297570	100	34 억	163520	N	N	N	N
41	20240624	091123	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1211	-3	5	-0.25	4010126	3306	5.81	1214	1215	1211	1578	850	1214	1212.98	0.47	-1437	1255	1234	1224	1203	1193	1229	1198	35	364	100	800	1	1	34621218	419	8.59	1.03	12	0.01	141.00	1175.00	1880	20230619	-35.59	1211	20240624	0.00	1638	-26.07	20240122	1211	0.00	20240624	1811	-33.13	20231205	1211	0.00	20240624	2.53	N	297570	100	34 억	163520	N	N	N	N
42	20240621	161045	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1214	-24	5	-1.94	69401430	56863	163.16	1238	1245	1214	1609	867	1238	1220.50	0.49	-4633	1246	1241	1233	1228	1220	1244	1231	35	371	100	810	1	1	34621218	420	8.61	1.03	12	0.16	141.00	1175.00	1880	20230619	-35.43	1214	20240621	0.00	1638	-25.89	20240122	1214	0.00	20240621	1840	-34.02	20230622	1214	0.00	20240621	2.55	N	297570	100	34 억	168165	N	N	N	N
43	20240621	151046	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1221	-17	5	-1.37	67545932	55335	158.78	1238	1245	1214	1609	867	1238	1220.67	0.49	-4543	1246	1241	1233	1228	1220	1244	1231	35	371	100	810	1	1	34621218	423	8.66	1.04	12	0.16	141.00	1175.00	1880	20230619	-35.05	1214	20240621	0.58	1638	-25.46	20240122	1214	0.58	20240621	1840	-33.64	20230622	1214	0.58	20240621	2.55	N	297570	100	34 억	168165	N	N	N	N
44	20240621	141044	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1216	-22	5	-1.78	50943906	41743	119.78	1238	1245	1214	1609	867	1238	1220.42	0.49	-2053	1246	1241	1233	1228	1220	1244	1231	35	371	100	810	1	1	34621218	421	8.62	1.03	12	0.12	141.00	1175.00	1880	20230619	-35.32	1214	20240621	0.16	1638	-25.76	20240122	1214	0.16	20240621	1840	-33.91	20230622	1214	0.16	20240621	2.55	N	297570	100	34 억	168165	N	N	N	N
45	20240621	131046	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1221	-17	5	-1.37	25992197	21218	60.88	1238	1245	1215	1609	867	1238	1225.01	0.49	-1464	1246	1241	1233	1228	1220	1244	1231	35	371	100	810	1	1	34621218	423	8.66	1.04	12	0.06	141.00	1175.00	1880	20230619	-35.05	1215	20240621	0.49	1638	-25.46	20240122	1215	0.49	20240621	1840	-33.64	20230622	1215	0.49	20240621	2.55	N	297570	100	34 억	168165	N	N	N	N
46	20240621	121048	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1221	-17	5	-1.37	22666862	18495	53.07	1238	1245	1215	1609	867	1238	1225.57	0.49	-1280	1246	1241	1233	1228	1220	1244	1231	35	371	100	810	1	1	34621218	423	8.66	1.04	12	0.05	141.00	1175.00	1880	20230619	-35.05	1215	20240621	0.49	1638	-25.46	20240122	1215	0.49	20240621	1840	-33.64	20230622	1215	0.49	20240621	2.55	N	297570	100	34 억	168165	N	N	N	N
47	20240621	111047	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1227	-11	5	-0.89	21299208	17377	49.86	1238	1245	1215	1609	867	1238	1225.71	0.49	-1181	1246	1241	1233	1228	1220	1244	1231	35	371	100	810	1	1	34621218	425	8.70	1.04	12	0.05	141.00	1175.00	1880	20230619	-34.73	1215	20240621	0.99	1638	-25.09	20240122	1215	0.99	20240621	1840	-33.32	20230622	1215	0.99	20240621	2.55	N	297570	100	34 억	168165	N	N	N	N
48	20240621	101044	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1228	-10	5	-0.81	18927737	15439	44.30	1238	1245	1215	1609	867	1238	1225.97	0.49	-1246	1246	1241	1233	1228	1220	1244	1231	35	371	100	810	1	1	34621218	425	8.71	1.05	12	0.04	141.00	1175.00	1880	20230619	-34.68	1215	20240621	1.07	1638	-25.03	20240122	1215	1.07	20240621	1840	-33.26	20230622	1215	1.07	20240621	2.55	N	297570	100	34 억	168165	N	N	N	N
49	20240621	091049	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1230	-8	5	-0.65	2071530	1678	4.81	1238	1245	1228	1609	867	1238	1234.52	0.49	-646	1246	1241	1233	1228	1220	1244	1231	35	371	100	810	1	1	34621218	426	8.72	1.05	12	0.00	141.00	1175.00	1880	20230619	-34.57	1215	20240503	1.23	1638	-24.91	20240122	1215	1.23	20240503	1840	-33.15	20230622	1215	1.23	20240503	2.55	N	297570	100	34 억	168165	N	N	N	N
50	20240620	161040	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1238	0	3	0.00	42811382	34851	106.67	1231	1238	1225	1609	867	1238	1228.37	0.50	-3889	1258	1248	1240	1230	1222	1244	1226	35	371	100	810	1	1	34621218	429	8.78	1.05	12	0.10	141.00	1175.00	1880	20230619	-34.15	1215	20240503	1.89	1638	-24.42	20240122	1215	1.89	20240503	1840	-32.72	20230622	1215	1.89	20240503	2.54	N	297570	100	34 억	172036	N	N	N	N
51	20240620	151039	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1230	-8	5	-0.65	40093272	32645	99.92	1231	1238	1225	1609	867	1238	1228.12	0.50	-3106	1258	1248	1240	1230	1222	1244	1226	35	371	100	810	1	1	34621218	426	8.72	1.05	12	0.09	141.00	1175.00	1880	20230619	-34.57	1215	20240503	1.23	1638	-24.91	20240122	1215	1.23	20240503	1840	-33.15	20230622	1215	1.23	20240503	2.54	N	297570	100	34 억	172036	N	N	N	N
52	20240620	141042	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1232	-6	5	-0.48	35037134	28523	87.30	1231	1238	1226	1609	867	1238	1228.34	0.50	-2879	1258	1248	1240	1230	1222	1244	1226	35	371	100	810	1	1	34621218	427	8.74	1.05	12	0.08	141.00	1175.00	1880	20230619	-34.47	1215	20240503	1.40	1638	-24.79	20240122	1215	1.40	20240503	1840	-33.04	20230622	1215	1.40	20240503	2.54	N	297570	100	34 억	172036	N	N	N	N
53	20240620	131042	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1232	-6	5	-0.48	28677657	23345	71.45	1231	1238	1226	1609	867	1238	1228.38	0.50	-2874	1258	1248	1240	1230	1222	1244	1226	35	371	100	810	1	1	34621218	427	8.74	1.05	12	0.07	141.00	1175.00	1880	20230619	-34.47	1215	20240503	1.40	1638	-24.79	20240122	1215	1.40	20240503	1840	-33.04	20230622	1215	1.40	20240503	2.54	N	297570	100	34 억	172036	N	N	N	N
54	20240620	121039	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1232	-6	5	-0.48	28274733	23018	70.45	1231	1238	1226	1609	867	1238	1228.32	0.50	-2754	1258	1248	1240	1230	1222	1244	1226	35	371	100	810	1	1	34621218	427	8.74	1.05	12	0.07	141.00	1175.00	1880	20230619	-34.47	1215	20240503	1.40	1638	-24.79	20240122	1215	1.40	20240503	1840	-33.04	20230622	1215	1.40	20240503	2.54	N	297570	100	34 억	172036	N	N	N	N
55	20240620	111042	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1228	-10	5	-0.81	15524772	12633	38.67	1231	1238	1227	1609	867	1238	1228.82	0.50	-2198	1258	1248	1240	1230	1222	1244	1226	35	371	100	810	1	1	34621218	425	8.71	1.05	12	0.04	141.00	1175.00	1880	20230619	-34.68	1215	20240503	1.07	1638	-25.03	20240122	1215	1.07	20240503	1840	-33.26	20230622	1215	1.07	20240503	2.54	N	297570	100	34 억	172036	N	N	N	N
56	20240620	101044	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1229	-9	5	-0.73	10519032	8556	26.19	1231	1238	1227	1609	867	1238	1229.31	0.50	-2145	1258	1248	1240	1230	1222	1244	1226	35	371	100	810	1	1	34621218	425	8.72	1.05	12	0.02	141.00	1175.00	1880	20230619	-34.63	1215	20240503	1.15	1638	-24.97	20240122	1215	1.15	20240503	1840	-33.21	20230622	1215	1.15	20240503	2.54	N	297570	100	34 억	172036	N	N	N	N
57	20240620	091047	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1232	-6	5	-0.48	1917571	1557	4.77	1231	1232	1231	1609	867	1238	1231.04	0.50	-176	1258	1248	1240	1230	1222	1244	1226	35	371	100	810	1	1	34621218	427	8.74	1.05	12	0.00	141.00	1175.00	1880	20230619	-34.47	1215	20240503	1.40	1638	-24.79	20240122	1215	1.40	20240503	1840	-33.04	20230622	1215	1.40	20240503	2.54	N	297570	100	34 억	172036	N	N	N	N
58	20240619	161036	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1238	-5	5	-0.40	40433497	32667	61.90	1250	1250	1232	1615	871	1243	1237.75	0.52	-8005	1272	1257	1248	1233	1224	1253	1229	35	372	100	820	1	1	34621218	429	8.78	1.05	12	0.09	141.00	1175.00	1880	20230619	-34.15	1215	20240503	1.89	1638	-24.42	20240122	1215	1.89	20240503	1880	-34.15	20230619	1215	1.89	20240503	2.57	N	297570	100	34 억	180040	N	N	N	N
59	20240619	151036	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1236	-7	5	-0.56	33076229	26709	50.61	1250	1250	1233	1615	871	1243	1238.39	0.52	-7405	1272	1257	1248	1233	1224	1253	1229	35	372	100	820	1	1	34621218	428	8.77	1.05	12	0.08	141.00	1175.00	1880	20230619	-34.26	1215	20240503	1.73	1638	-24.54	20240122	1215	1.73	20240503	1880	-34.26	20230619	1215	1.73	20240503	2.57	N	297570	100	34 억	180040	N	N	N	N
60	20240619	141046	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1236	-7	5	-0.56	30561768	24673	46.75	1250	1250	1233	1615	871	1243	1238.67	0.52	-6958	1272	1257	1248	1233	1224	1253	1229	35	372	100	820	1	1	34621218	428	8.77	1.05	12	0.07	141.00	1175.00	1880	20230619	-34.26	1215	20240503	1.73	1638	-24.54	20240122	1215	1.73	20240503	1880	-34.26	20230619	1215	1.73	20240503	2.57	N	297570	100	34 억	180040	N	N	N	N
61	20240619	131033	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1235	-8	5	-0.64	30069846	24275	46.00	1250	1250	1233	1615	871	1243	1238.72	0.52	-6597	1272	1257	1248	1233	1224	1253	1229	35	372	100	820	1	1	34621218	428	8.76	1.05	12	0.07	141.00	1175.00	1880	20230619	-34.31	1215	20240503	1.65	1638	-24.60	20240122	1215	1.65	20240503	1880	-34.31	20230619	1215	1.65	20240503	2.57	N	297570	100	34 억	180040	N	N	N	N
62	20240619	121035	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1239	-4	5	-0.32	26650549	21507	40.76	1250	1250	1233	1615	871	1243	1239.16	0.52	-6088	1272	1257	1248	1233	1224	1253	1229	35	372	100	820	1	1	34621218	429	8.79	1.05	12	0.06	141.00	1175.00	1880	20230619	-34.10	1215	20240503	1.98	1638	-24.36	20240122	1215	1.98	20240503	1880	-34.10	20230619	1215	1.98	20240503	2.57	N	297570	100	34 억	180040	N	N	N	N
63	20240619	111038	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1233	-10	5	-0.80	19526479	15743	29.83	1250	1250	1233	1615	871	1243	1240.33	0.52	-5418	1272	1257	1248	1233	1224	1253	1229	35	372	100	820	1	1	34621218	427	8.74	1.05	12	0.05	141.00	1175.00	1880	20230619	-34.41	1215	20240503	1.48	1638	-24.73	20240122	1215	1.48	20240503	1880	-34.41	20230619	1215	1.48	20240503	2.57	N	297570	100	34 억	180040	N	N	N	N
64	20240619	101042	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1239	-4	5	-0.32	15656724	12613	23.90	1250	1250	1237	1615	871	1243	1241.32	0.52	-5309	1272	1257	1248	1233	1224	1253	1229	35	372	100	820	1	1	34621218	429	8.79	1.05	12	0.04	141.00	1175.00	1880	20230619	-34.10	1215	20240503	1.98	1638	-24.36	20240122	1215	1.98	20240503	1880	-34.10	20230619	1215	1.98	20240503	2.57	N	297570	100	34 억	180040	N	N	N	N
65	20240619	091044	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1242	-1	5	-0.08	1853910	1491	2.83	1250	1250	1242	1615	871	1243	1243.40	0.52	-596	1272	1257	1248	1233	1224	1253	1229	35	372	100	820	1	1	34621218	430	8.81	1.06	12	0.00	141.00	1175.00	1880	20230619	-33.94	1215	20240503	2.22	1638	-24.18	20240122	1215	2.22	20240503	1880	-33.94	20230619	1215	2.22	20240503	2.57	N	297570	100	34 억	180040	N	N	N	N
66	20240618	161031	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1243	-13	5	-1.04	65830530	52771	104.11	1256	1263	1239	1632	880	1256	1247.48	0.53	-4071	1272	1264	1254	1246	1236	1268	1250	35	376	100	820	1	1	34621218	430	8.82	1.06	12	0.15	141.00	1175.00	1880	20230619	-33.88	1215	20240503	2.30	1638	-24.11	20240122	1215	2.30	20240503	1880	-33.88	20230619	1215	2.30	20240503	2.58	N	297570	100	34 억	184104	N	N	N	N
67	20240618	151031	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1244	-12	5	-0.96	62418155	50026	98.69	1256	1263	1239	1632	880	1256	1247.71	0.53	-3769	1272	1264	1254	1246	1236	1268	1250	35	376	100	820	1	1	34621218	431	8.82	1.06	12	0.14	141.00	1175.00	1880	20230619	-33.83	1215	20240503	2.39	1638	-24.05	20240122	1215	2.39	20240503	1880	-33.83	20230619	1215	2.39	20240503	2.58	N	297570	100	34 억	184104	N	N	N	N
68	20240618	141034	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1249	-7	5	-0.56	56829179	45528	89.82	1256	1263	1239	1632	880	1256	1248.22	0.53	-309	1272	1264	1254	1246	1236	1268	1250	35	376	100	820	1	1	34621218	432	8.86	1.06	12	0.13	141.00	1175.00	1880	20230619	-33.56	1215	20240503	2.80	1638	-23.75	20240122	1215	2.80	20240503	1880	-33.56	20230619	1215	2.80	20240503	2.58	N	297570	100	34 억	184104	N	N	N	N
69	20240618	131036	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1240	-16	5	-1.27	49894286	39941	78.80	1256	1263	1239	1632	880	1256	1249.20	0.53	-1266	1272	1264	1254	1246	1236	1268	1250	35	376	100	820	1	1	34621218	429	8.79	1.06	12	0.12	141.00	1175.00	1880	20230619	-34.04	1215	20240503	2.06	1638	-24.30	20240122	1215	2.06	20240503	1880	-34.04	20230619	1215	2.06	20240503	2.58	N	297570	100	34 억	184104	N	N	N	N
70	20240618	121033	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1254	-2	5	-0.16	30407584	24235	47.81	1256	1263	1243	1632	880	1256	1254.70	0.53	-4245	1272	1264	1254	1246	1236	1268	1250	35	376	100	820	1	1	34621218	434	8.89	1.07	12	0.07	141.00	1175.00	1880	20230619	-33.30	1215	20240503	3.21	1638	-23.44	20240122	1215	3.21	20240503	1880	-33.30	20230619	1215	3.21	20240503	2.58	N	297570	100	34 억	184104	N	N	N	N
71	20240618	111033	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1254	-2	5	-0.16	22220193	17680	34.88	1256	1263	1251	1632	880	1256	1256.80	0.53	-3472	1272	1264	1254	1246	1236	1268	1250	35	376	100	820	1	1	34621218	434	8.89	1.07	12	0.05	141.00	1175.00	1880	20230619	-33.30	1215	20240503	3.21	1638	-23.44	20240122	1215	3.21	20240503	1880	-33.30	20230619	1215	3.21	20240503	2.58	N	297570	100	34 억	184104	N	N	N	N
72	20240618	101032	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1253	-3	5	-0.24	14731292	11708	23.10	1256	1263	1251	1632	880	1256	1258.22	0.53	-2572	1272	1264	1254	1246	1236	1268	1250	35	376	100	820	1	1	34621218	434	8.89	1.07	12	0.03	141.00	1175.00	1880	20230619	-33.35	1215	20240503	3.13	1638	-23.50	20240122	1215	3.13	20240503	1880	-33.35	20230619	1215	3.13	20240503	2.58	N	297570	100	34 억	184104	N	N	N	N
73	20240618	091041	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1256	0	3	0.00	1214556	967	1.91	1256	1259	1256	1632	880	1256	1256.00	0.53	-57	1272	1264	1254	1246	1236	1268	1250	35	376	100	820	1	1	34621218	435	8.91	1.07	12	0.00	141.00	1175.00	1880	20230619	-33.19	1215	20240503	3.37	1638	-23.32	20240122	1215	3.37	20240503	1880	-33.19	20230619	1215	3.37	20240503	2.58	N	297570	100	34 억	184104	N	N	N	N
74	20240617	161023	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1256	1	2	0.08	62765269	50218	114.92	1244	1262	1244	1631	879	1255	1249.86	0.54	-4395	1269	1262	1256	1249	1243	1265	1252	35	376	100	820	1	1	34621218	435	8.91	1.07	12	0.15	141.00	1175.00	1880	20230619	-33.19	1215	20240503	3.37	1638	-23.32	20240122	1215	3.37	20240503	1880	-33.19	20230619	1215	3.37	20240503	2.60	N	297570	100	34 억	188483	N	N	N	N
75	20240617	151031	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1255	0	3	0.00	61586819	49279	112.77	1244	1262	1244	1631	879	1255	1249.76	0.54	-3939	1269	1262	1256	1249	1243	1265	1252	35	376	100	820	1	1	34621218	434	8.90	1.07	12	0.14	141.00	1175.00	1880	20230619	-33.24	1215	20240503	3.29	1638	-23.38	20240122	1215	3.29	20240503	1880	-33.24	20230619	1215	3.29	20240503	2.60	N	297570	100	34 억	188483	N	N	N	N
76	20240617	141021	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1254	-1	5	-0.08	39136877	31347	71.73	1244	1262	1244	1631	879	1255	1248.50	0.54	-3745	1269	1262	1256	1249	1243	1265	1252	35	376	100	820	1	1	34621218	434	8.89	1.07	12	0.09	141.00	1175.00	1880	20230619	-33.30	1215	20240503	3.21	1638	-23.44	20240122	1215	3.21	20240503	1880	-33.30	20230619	1215	3.21	20240503	2.60	N	297570	100	34 억	188483	N	N	N	N
77	20240617	131021	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1251	-4	5	-0.32	38169767	30577	69.97	1244	1262	1244	1631	879	1255	1248.32	0.54	-3336	1269	1262	1256	1249	1243	1265	1252	35	376	100	820	1	1	34621218	433	8.87	1.06	12	0.09	141.00	1175.00	1880	20230619	-33.46	1215	20240503	2.96	1638	-23.63	20240122	1215	2.96	20240503	1880	-33.46	20230619	1215	2.96	20240503	2.60	N	297570	100	34 억	188483	N	N	N	N
78	20240617	121021	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1259	4	2	0.32	38040200	30474	69.73	1244	1262	1244	1631	879	1255	1248.28	0.54	-3234	1269	1262	1256	1249	1243	1265	1252	35	376	100	820	1	1	34621218	436	8.93	1.07	12	0.09	141.00	1175.00	1880	20230619	-33.03	1215	20240503	3.62	1638	-23.14	20240122	1215	3.62	20240503	1880	-33.03	20230619	1215	3.62	20240503	2.60	N	297570	100	34 억	188483	N	N	N	N
79	20240617	111014	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1259	4	2	0.32	31020815	24860	56.89	1244	1262	1244	1631	879	1255	1247.82	0.54	-2404	1269	1262	1256	1249	1243	1265	1252	35	376	100	820	1	1	34621218	436	8.93	1.07	12	0.07	141.00	1175.00	1880	20230619	-33.03	1215	20240503	3.62	1638	-23.14	20240122	1215	3.62	20240503	1880	-33.03	20230619	1215	3.62	20240503	2.60	N	297570	100	34 억	188483	N	N	N	N
80	20240617	101014	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1255	0	3	0.00	18263199	14642	33.51	1244	1262	1244	1631	879	1255	1247.32	0.54	-2257	1269	1262	1256	1249	1243	1265	1252	35	376	100	820	1	1	34621218	434	8.90	1.07	12	0.04	141.00	1175.00	1880	20230619	-33.24	1215	20240503	3.29	1638	-23.38	20240122	1215	3.29	20240503	1880	-33.24	20230619	1215	3.29	20240503	2.60	N	297570	100	34 억	188483	N	N	N	N
81	20240617	091016	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1260	5	2	0.40	15363339	12334	28.22	1244	1261	1244	1631	879	1255	1245.61	0.54	-1505	1269	1262	1256	1249	1243	1265	1252	35	376	100	820	1	1	34621218	436	8.94	1.07	12	0.04	141.00	1175.00	1880	20230619	-32.98	1215	20240503	3.70	1638	-23.08	20240122	1215	3.70	20240503	1880	-32.98	20230619	1215	3.70	20240503	2.60	N	297570	100	34 억	188483	N	N	N	N
82	20240614	160848	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1255	-3	5	-0.24	54953902	43699	93.37	1252	1263	1250	1635	881	1258	1257.56	0.55	-2823	1272	1264	1261	1253	1250	1263	1252	35	377	100	830	1	1	34621218	434	8.90	1.07	12	0.13	141.00	1175.00	1880	20230619	-33.24	1215	20240503	3.29	1638	-23.38	20240122	1215	3.29	20240503	1880	-33.24	20230619	1215	3.29	20240503	2.62	N	297570	100	34 억	191178	N	N	N	N
83	20240614	150851	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1262	4	2	0.32	51124712	40649	86.85	1252	1263	1250	1635	881	1258	1257.71	0.55	-2559	1272	1264	1261	1253	1250	1263	1252	35	377	100	830	1	1	34621218	437	8.95	1.07	12	0.12	141.00	1175.00	1880	20230619	-32.87	1215	20240503	3.87	1638	-22.95	20240122	1215	3.87	20240503	1880	-32.87	20230619	1215	3.87	20240503	2.62	N	297570	100	34 억	191178	N	N	N	N
84	20240614	140850	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1256	-2	5	-0.16	47694233	37920	81.02	1252	1263	1250	1635	881	1258	1257.76	0.55	-1689	1272	1264	1261	1253	1250	1263	1252	35	377	100	830	1	1	34621218	435	8.91	1.07	12	0.11	141.00	1175.00	1880	20230619	-33.19	1215	20240503	3.37	1638	-23.32	20240122	1215	3.37	20240503	1880	-33.19	20230619	1215	3.37	20240503	2.62	N	297570	100	34 억	191178	N	N	N	N
85	20240614	130853	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1257	-1	5	-0.08	40561006	32242	68.89	1252	1263	1250	1635	881	1258	1258.02	0.55	-1660	1272	1264	1261	1253	1250	1263	1252	35	377	100	830	1	1	34621218	435	8.91	1.07	12	0.09	141.00	1175.00	1880	20230619	-33.14	1215	20240503	3.46	1638	-23.26	20240122	1215	3.46	20240503	1880	-33.14	20230619	1215	3.46	20240503	2.62	N	297570	100	34 억	191178	N	N	N	N
86	20240614	120856	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1260	2	2	0.16	38877732	30903	66.03	1252	1263	1250	1635	881	1258	1258.06	0.55	-1684	1272	1264	1261	1253	1250	1263	1252	35	377	100	830	1	1	34621218	436	8.94	1.07	12	0.09	141.00	1175.00	1880	20230619	-32.98	1215	20240503	3.70	1638	-23.08	20240122	1215	3.70	20240503	1880	-32.98	20230619	1215	3.70	20240503	2.62	N	297570	100	34 억	191178	N	N	N	N
87	20240614	111003	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1258	0	3	0.00	35779602	28439	60.76	1252	1263	1250	1635	881	1258	1258.12	0.55	-1550	1272	1264	1261	1253	1250	1263	1252	35	377	100	830	1	1	34621218	436	8.92	1.07	12	0.08	141.00	1175.00	1880	20230619	-33.09	1215	20240503	3.54	1638	-23.20	20240122	1215	3.54	20240503	1880	-33.09	20230619	1215	3.54	20240503	2.62	N	297570	100	34 억	191178	N	N	N	N
88	20240614	101003	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1263	5	2	0.40	7571982	6029	12.88	1252	1263	1250	1635	881	1258	1255.93	0.55	-351	1272	1264	1261	1253	1250	1263	1252	35	377	100	830	1	1	34621218	437	8.96	1.07	12	0.02	141.00	1175.00	1880	20230619	-32.82	1215	20240503	3.95	1638	-22.89	20240122	1215	3.95	20240503	1880	-32.82	20230619	1215	3.95	20240503	2.62	N	297570	100	34 억	191178	N	N	N	N
89	20240614	091008	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1252	-6	5	-0.48	2278002	1820	3.89	1252	1258	1250	1635	881	1258	1251.65	0.55	200	1272	1264	1261	1253	1250	1263	1252	35	377	100	830	1	1	34621218	433	8.88	1.07	12	0.01	141.00	1175.00	1880	20230619	-33.40	1215	20240503	3.05	1638	-23.57	20240122	1215	3.05	20240503	1880	-33.40	20230619	1215	3.05	20240503	2.62	N	297570	100	34 억	191178	N	N	N	N
90	20240613	160952	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1258	-12	5	-0.94	59002628	46802	53.80	1259	1269	1258	1651	889	1270	1260.69	0.56	-1970	1285	1277	1269	1261	1253	1281	1265	35	381	100	830	1	1	34621218	436	8.92	1.07	12	0.14	141.00	1175.00	1880	20230619	-33.09	1215	20240503	3.54	1638	-23.20	20240122	1215	3.54	20240503	1880	-33.09	20230619	1215	3.54	20240503	2.62	N	297570	100	34 억	193279	N	N	N	N
91	20240613	151010	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1261	-9	5	-0.71	43343820	34366	39.50	1259	1269	1259	1651	889	1270	1261.24	0.56	31	1285	1277	1269	1261	1253	1281	1265	35	381	100	830	1	1	34621218	437	8.94	1.07	12	0.10	141.00	1175.00	1880	20230619	-32.93	1215	20240503	3.79	1638	-23.02	20240122	1215	3.79	20240503	1880	-32.93	20230619	1215	3.79	20240503	2.62	N	297570	100	34 억	193279	N	N	N	N
92	20240613	140959	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1262	-8	5	-0.63	36564426	28993	33.33	1259	1269	1259	1651	889	1270	1261.15	0.56	21	1285	1277	1269	1261	1253	1281	1265	35	381	100	830	1	1	34621218	437	8.95	1.07	12	0.08	141.00	1175.00	1880	20230619	-32.87	1215	20240503	3.87	1638	-22.95	20240122	1215	3.87	20240503	1880	-32.87	20230619	1215	3.87	20240503	2.62	N	297570	100	34 억	193279	N	N	N	N
93	20240613	130956	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1262	-8	5	-0.63	26777104	21235	24.41	1259	1269	1259	1651	889	1270	1260.99	0.56	127	1285	1277	1269	1261	1253	1281	1265	35	381	100	830	1	1	34621218	437	8.95	1.07	12	0.06	141.00	1175.00	1880	20230619	-32.87	1215	20240503	3.87	1638	-22.95	20240122	1215	3.87	20240503	1880	-32.87	20230619	1215	3.87	20240503	2.62	N	297570	100	34 억	193279	N	N	N	N
94	20240613	121000	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1265	-5	5	-0.39	25489038	20215	23.24	1259	1269	1259	1651	889	1270	1260.90	0.56	127	1285	1277	1269	1261	1253	1281	1265	35	381	100	830	1	1	34621218	438	8.97	1.08	12	0.06	141.00	1175.00	1880	20230619	-32.71	1215	20240503	4.12	1638	-22.77	20240122	1215	4.12	20240503	1880	-32.71	20230619	1215	4.12	20240503	2.62	N	297570	100	34 억	193279	N	N	N	N
95	20240613	110953	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1259	-11	5	-0.87	25457540	20190	23.21	1259	1269	1259	1651	889	1270	1260.90	0.56	127	1285	1277	1269	1261	1253	1281	1265	35	381	100	830	1	1	34621218	436	8.93	1.07	12	0.06	141.00	1175.00	1880	20230619	-33.03	1215	20240503	3.62	1638	-23.14	20240122	1215	3.62	20240503	1880	-33.03	20230619	1215	3.62	20240503	2.62	N	297570	100	34 억	193279	N	N	N	N
96	20240613	100953	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1260	-10	5	-0.79	22765861	18055	20.75	1259	1269	1259	1651	889	1270	1260.92	0.56	108	1285	1277	1269	1261	1253	1281	1265	35	381	100	830	1	1	34621218	436	8.94	1.07	12	0.05	141.00	1175.00	1880	20230619	-32.98	1215	20240503	3.70	1638	-23.08	20240122	1215	3.70	20240503	1880	-32.98	20230619	1215	3.70	20240503	2.62	N	297570	100	34 억	193279	N	N	N	N
97	20240613	091001	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1269	-1	5	-0.08	7528969	5963	6.85	1259	1269	1259	1651	889	1270	1262.61	0.56	-485	1285	1277	1269	1261	1253	1281	1265	35	381	100	830	1	1	34621218	439	9.00	1.08	12	0.02	141.00	1175.00	1880	20230619	-32.50	1215	20240503	4.44	1638	-22.53	20240122	1215	4.44	20240503	1880	-32.50	20230619	1215	4.44	20240503	2.62	N	297570	100	34 억	193279	N	N	N	N
98	20240612	160944	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1270	-7	5	-0.55	109968703	86979	192.13	1261	1277	1261	1660	894	1277	1264.26	0.55	2048	1299	1287	1278	1266	1257	1283	1262	35	383	100	840	1	1	34621218	440	9.01	1.08	12	0.25	141.00	1175.00	1880	20230619	-32.45	1215	20240503	4.53	1638	-22.47	20240122	1215	4.53	20240503	1880	-32.45	20230619	1215	4.53	20240503	2.63	N	297570	100	34 억	191275	N	N	N	N
99	20240612	150955	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1264	-13	5	-1.02	105162584	83192	183.76	1261	1277	1261	1660	894	1277	1264.09	0.55	3663	1299	1287	1278	1266	1257	1283	1262	35	383	100	840	1	1	34621218	438	8.96	1.08	12	0.24	141.00	1175.00	1880	20230619	-32.77	1215	20240503	4.03	1638	-22.83	20240122	1215	4.03	20240503	1880	-32.77	20230619	1215	4.03	20240503	2.63	N	297570	100	34 억	191275	N	N	N	N
100	20240612	140949	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1270	-7	5	-0.55	83840807	66319	146.49	1261	1277	1261	1660	894	1277	1264.20	0.55	33	1299	1287	1278	1266	1257	1283	1262	35	383	100	840	1	1	34621218	440	9.01	1.08	12	0.19	141.00	1175.00	1880	20230619	-32.45	1215	20240503	4.53	1638	-22.47	20240122	1215	4.53	20240503	1880	-32.45	20230619	1215	4.53	20240503	2.63	N	297570	100	34 억	191275	N	N	N	N
101	20240612	130951	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1270	-7	5	-0.55	78239724	61889	136.70	1261	1277	1261	1660	894	1277	1264.19	0.55	33	1299	1287	1278	1266	1257	1283	1262	35	383	100	840	1	1	34621218	440	9.01	1.08	12	0.18	141.00	1175.00	1880	20230619	-32.45	1215	20240503	4.53	1638	-22.47	20240122	1215	4.53	20240503	1880	-32.45	20230619	1215	4.53	20240503	2.63	N	297570	100	34 억	191275	N	N	N	N
102	20240612	120948	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1270	-7	5	-0.55	69212753	54784	121.01	1261	1277	1261	1660	894	1277	1263.38	0.55	105	1299	1287	1278	1266	1257	1283	1262	35	383	100	840	1	1	34621218	440	9.01	1.08	12	0.16	141.00	1175.00	1880	20230619	-32.45	1215	20240503	4.53	1638	-22.47	20240122	1215	4.53	20240503	1880	-32.45	20230619	1215	4.53	20240503	2.63	N	297570	100	34 억	191275	N	N	N	N
103	20240612	110947	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1263	-14	5	-1.10	68626193	54322	119.99	1261	1277	1261	1660	894	1277	1263.32	0.55	328	1299	1287	1278	1266	1257	1283	1262	35	383	100	840	1	1	34621218	437	8.96	1.07	12	0.16	141.00	1175.00	1880	20230619	-32.82	1215	20240503	3.95	1638	-22.89	20240122	1215	3.95	20240503	1880	-32.82	20230619	1215	3.95	20240503	2.63	N	297570	100	34 억	191275	N	N	N	N
104	20240612	100949	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1265	-12	5	-0.94	45004191	35635	78.71	1261	1277	1261	1660	894	1277	1262.92	0.55	323	1299	1287	1278	1266	1257	1283	1262	35	383	100	840	1	1	34621218	438	8.97	1.08	12	0.10	141.00	1175.00	1880	20230619	-32.71	1215	20240503	4.12	1638	-22.77	20240122	1215	4.12	20240503	1880	-32.71	20230619	1215	4.12	20240503	2.63	N	297570	100	34 억	191275	N	N	N	N
105	20240612	090952	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1265	-12	5	-0.94	34814251	27589	60.94	1261	1277	1261	1660	894	1277	1261.89	0.55	90	1299	1287	1278	1266	1257	1283	1262	35	383	100	840	1	1	34621218	438	8.97	1.08	12	0.08	141.00	1175.00	1880	20230619	-32.71	1215	20240503	4.12	1638	-22.77	20240122	1215	4.12	20240503	1880	-32.71	20230619	1215	4.12	20240503	2.63	N	297570	100	34 억	191275	N	N	N	N
106	20240610	160941	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1280	-9	5	-0.70	37542730	29368	30.16	1277	1286	1276	1675	903	1289	1278.35	0.58	-5468	1306	1297	1286	1277	1266	1302	1282	35	386	100	850	1	1	34621218	443	9.08	1.09	12	0.08	141.00	1175.00	1880	20230619	-31.91	1215	20240503	5.35	1638	-21.86	20240122	1215	5.35	20240503	1880	-31.91	20230619	1215	5.35	20240503	2.64	N	297570	100	34 억	201264	N	N	N	N
107	20240610	150950	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1278	-11	5	-0.85	37074356	29002	29.78	1277	1286	1276	1675	903	1289	1278.34	0.58	-5411	1306	1297	1286	1277	1266	1302	1282	35	386	100	850	1	1	34621218	442	9.06	1.09	12	0.08	141.00	1175.00	1880	20230619	-32.02	1215	20240503	5.19	1638	-21.98	20240122	1215	5.19	20240503	1880	-32.02	20230619	1215	5.19	20240503	2.64	N	297570	100	34 억	201264	N	N	N	N
108	20240610	140945	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1279	-10	5	-0.78	32162992	25162	25.84	1277	1286	1276	1675	903	1289	1278.24	0.58	-5145	1306	1297	1286	1277	1266	1302	1282	35	386	100	850	1	1	34621218	443	9.07	1.09	12	0.07	141.00	1175.00	1880	20230619	-31.97	1215	20240503	5.27	1638	-21.92	20240122	1215	5.27	20240503	1880	-31.97	20230619	1215	5.27	20240503	2.64	N	297570	100	34 억	201264	N	N	N	N
109	20240610	130941	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1283	-6	5	-0.47	29428773	23021	23.64	1277	1286	1276	1675	903	1289	1278.34	0.58	-5145	1306	1297	1286	1277	1266	1302	1282	35	386	100	850	1	1	34621218	444	9.10	1.09	12	0.07	141.00	1175.00	1880	20230619	-31.76	1215	20240503	5.60	1638	-21.67	20240122	1215	5.60	20240503	1880	-31.76	20230619	1215	5.60	20240503	2.64	N	297570	100	34 억	201264	N	N	N	N
110	20240610	120944	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1282	-7	5	-0.54	24203690	18945	19.45	1277	1286	1276	1675	903	1289	1277.58	0.58	-1395	1306	1297	1286	1277	1266	1302	1282	35	386	100	850	1	1	34621218	444	9.09	1.09	12	0.05	141.00	1175.00	1880	20230619	-31.81	1215	20240503	5.51	1638	-21.73	20240122	1215	5.51	20240503	1880	-31.81	20230619	1215	5.51	20240503	2.64	N	297570	100	34 억	201264	N	N	N	N
111	20240610	110946	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1277	-12	5	-0.93	12653822	9899	10.16	1277	1286	1277	1675	903	1289	1278.29	0.58	-1480	1306	1297	1286	1277	1266	1302	1282	35	386	100	850	1	1	34621218	442	9.06	1.09	12	0.03	141.00	1175.00	1880	20230619	-32.07	1215	20240503	5.10	1638	-22.04	20240122	1215	5.10	20240503	1880	-32.07	20230619	1215	5.10	20240503	2.64	N	297570	100	34 억	201264	N	N	N	N
112	20240610	100943	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1280	-9	5	-0.70	8429763	6598	6.78	1277	1286	1277	1675	903	1289	1277.62	0.58	-665	1306	1297	1286	1277	1266	1302	1282	35	386	100	850	1	1	34621218	443	9.08	1.09	12	0.02	141.00	1175.00	1880	20230619	-31.91	1215	20240503	5.35	1638	-21.86	20240122	1215	5.35	20240503	1880	-31.91	20230619	1215	5.35	20240503	2.64	N	297570	100	34 억	201264	N	N	N	N
113	20240610	090949	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1286	-3	5	-0.23	1514531	1186	1.22	1277	1286	1277	1675	903	1289	1277.01	0.58	-174	1306	1297	1286	1277	1266	1302	1282	35	386	100	850	1	1	34621218	445	9.12	1.09	12	0.00	141.00	1175.00	1880	20230619	-31.60	1215	20240503	5.84	1638	-21.49	20240122	1215	5.84	20240503	1880	-31.60	20230619	1215	5.84	20240503	2.64	N	297570	100	34 억	201264	N	N	N	N
114	20240607	161015	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1289	2	2	0.16	123461478	96385	174.65	1287	1295	1275	1673	901	1287	1280.92	0.58	247	1304	1295	1290	1281	1276	1293	1279	35	386	100	840	1	1	34621218	446	9.14	1.10	12	0.28	141.00	1175.00	1880	20230619	-31.44	1215	20240503	6.09	1638	-21.31	20240122	1215	6.09	20240503	1880	-31.44	20230619	1215	6.09	20240503	2.68	N	297570	100	34 억	201017	N	N	N	N
115	20240607	151023	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1281	-6	5	-0.47	118092333	92193	167.05	1287	1295	1277	1673	901	1287	1280.93	0.58	998	1304	1295	1290	1281	1276	1293	1279	35	386	100	840	1	1	34621218	443	9.09	1.09	12	0.27	141.00	1175.00	1880	20230619	-31.86	1215	20240503	5.43	1638	-21.79	20240122	1215	5.43	20240503	1880	-31.86	20230619	1215	5.43	20240503	2.68	N	297570	100	34 억	201017	N	N	N	N
116	20240607	141018	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1292	5	2	0.39	112799216	88063	159.57	1287	1295	1277	1673	901	1287	1280.89	0.58	1032	1304	1295	1290	1281	1276	1293	1279	35	386	100	840	1	1	34621218	447	9.16	1.10	12	0.25	141.00	1175.00	1880	20230619	-31.28	1215	20240503	6.34	1638	-21.12	20240122	1215	6.34	20240503	1880	-31.28	20230619	1215	6.34	20240503	2.68	N	297570	100	34 억	201017	N	N	N	N
117	20240607	131012	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1278	-9	5	-0.70	80492348	62810	113.81	1287	1289	1278	1673	901	1287	1281.52	0.58	729	1304	1295	1290	1281	1276	1293	1279	35	386	100	840	1	1	34621218	442	9.06	1.09	12	0.18	141.00	1175.00	1880	20230619	-32.02	1215	20240503	5.19	1638	-21.98	20240122	1215	5.19	20240503	1880	-32.02	20230619	1215	5.19	20240503	2.68	N	297570	100	34 억	201017	N	N	N	N
118	20240607	121017	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1289	2	2	0.16	69651125	54355	98.49	1287	1289	1278	1673	901	1287	1281.41	0.58	97	1304	1295	1290	1281	1276	1293	1279	35	386	100	840	1	1	34621218	446	9.14	1.10	12	0.16	141.00	1175.00	1880	20230619	-31.44	1215	20240503	6.09	1638	-21.31	20240122	1215	6.09	20240503	1880	-31.44	20230619	1215	6.09	20240503	2.68	N	297570	100	34 억	201017	N	N	N	N
119	20240607	110959	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1281	-6	5	-0.47	19839868	15465	28.02	1287	1289	1280	1673	901	1287	1282.89	0.58	-3690	1304	1295	1290	1281	1276	1293	1279	35	386	100	840	1	1	34621218	443	9.09	1.09	12	0.04	141.00	1175.00	1880	20230619	-31.86	1215	20240503	5.43	1638	-21.79	20240122	1215	5.43	20240503	1880	-31.86	20230619	1215	5.43	20240503	2.68	N	297570	100	34 억	201017	N	N	N	N
120	20240607	101017	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1284	-3	5	-0.23	11391003	8872	16.08	1287	1289	1280	1673	901	1287	1283.93	0.58	-2904	1304	1295	1290	1281	1276	1293	1279	35	386	100	840	1	1	34621218	445	9.11	1.09	12	0.03	141.00	1175.00	1880	20230619	-31.70	1215	20240503	5.68	1638	-21.61	20240122	1215	5.68	20240503	1880	-31.70	20230619	1215	5.68	20240503	2.68	N	297570	100	34 억	201017	N	N	N	N
121	20240607	091015	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1287	0	3	0.00	6988553	5439	9.86	1287	1287	1280	1673	901	1287	1284.90	0.58	-3014	1304	1295	1290	1281	1276	1293	1279	35	386	100	840	1	1	34621218	446	9.13	1.10	12	0.02	141.00	1175.00	1880	20230619	-31.54	1215	20240503	5.93	1638	-21.43	20240122	1215	5.93	20240503	1880	-31.54	20230619	1215	5.93	20240503	2.68	N	297570	100	34 억	201017	N	N	N	N
122	20240605	161013	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1287	-12	5	-0.92	71185569	55188	74.10	1299	1299	1285	1688	910	1299	1289.90	0.59	-3540	1322	1310	1301	1289	1280	1306	1285	35	389	100	850	1	1	34621218	446	9.13	1.10	12	0.16	141.00	1175.00	1880	20230619	-31.54	1215	20240503	5.93	1638	-21.43	20240122	1215	5.93	20240503	1880	-31.54	20230619	1215	5.93	20240503	2.73	N	297570	100	34 억	204257	N	N	N	N
123	20240605	151010	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1287	-12	5	-0.92	64131911	49703	66.74	1299	1299	1285	1688	910	1299	1290.30	0.59	-3088	1322	1310	1301	1289	1280	1306	1285	35	389	100	850	1	1	34621218	446	9.13	1.10	12	0.14	141.00	1175.00	1880	20230619	-31.54	1215	20240503	5.93	1638	-21.43	20240122	1215	5.93	20240503	1880	-31.54	20230619	1215	5.93	20240503	2.73	N	297570	100	34 억	204257	N	N	N	N
124	20240605	141011	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1288	-11	5	-0.85	58956146	45682	61.34	1299	1299	1285	1688	910	1299	1290.58	0.59	-3088	1322	1310	1301	1289	1280	1306	1285	35	389	100	850	1	1	34621218	446	9.13	1.10	12	0.13	141.00	1175.00	1880	20230619	-31.49	1215	20240503	6.01	1638	-21.37	20240122	1215	6.01	20240503	1880	-31.49	20230619	1215	6.01	20240503	2.73	N	297570	100	34 억	204257	N	N	N	N
125	20240605	131010	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1288	-11	5	-0.85	44751763	34656	46.53	1299	1299	1285	1688	910	1299	1291.31	0.59	-3088	1322	1310	1301	1289	1280	1306	1285	35	389	100	850	1	1	34621218	446	9.13	1.10	12	0.10	141.00	1175.00	1880	20230619	-31.49	1215	20240503	6.01	1638	-21.37	20240122	1215	6.01	20240503	1880	-31.49	20230619	1215	6.01	20240503	2.73	N	297570	100	34 억	204257	N	N	N	N
126	20240605	121008	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1288	-11	5	-0.85	41257563	31944	42.89	1299	1299	1285	1688	910	1299	1291.56	0.59	-3088	1322	1310	1301	1289	1280	1306	1285	35	389	100	850	1	1	34621218	446	9.13	1.10	12	0.09	141.00	1175.00	1880	20230619	-31.49	1215	20240503	6.01	1638	-21.37	20240122	1215	6.01	20240503	1880	-31.49	20230619	1215	6.01	20240503	2.73	N	297570	100	34 억	204257	N	N	N	N
127	20240605	111010	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1287	-12	5	-0.92	39988250	30960	41.57	1299	1299	1285	1688	910	1299	1291.61	0.59	-2894	1322	1310	1301	1289	1280	1306	1285	35	389	100	850	1	1	34621218	446	9.13	1.10	12	0.09	141.00	1175.00	1880	20230619	-31.54	1215	20240503	5.93	1638	-21.43	20240122	1215	5.93	20240503	1880	-31.54	20230619	1215	5.93	20240503	2.73	N	297570	100	34 억	204257	N	N	N	N
128	20240605	101007	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1287	-12	5	-0.92	33897443	26229	35.22	1299	1299	1285	1688	910	1299	1292.37	0.59	-2832	1322	1310	1301	1289	1280	1306	1285	35	389	100	850	1	1	34621218	446	9.13	1.10	12	0.08	141.00	1175.00	1880	20230619	-31.54	1215	20240503	5.93	1638	-21.43	20240122	1215	5.93	20240503	1880	-31.54	20230619	1215	5.93	20240503	2.73	N	297570	100	34 억	204257	N	N	N	N
129	20240605	091006	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1295	-4	5	-0.31	8422227	6484	8.71	1299	1299	1292	1688	910	1299	1298.92	0.59	-1322	1322	1310	1301	1289	1280	1306	1285	35	389	100	850	1	1	34621218	448	9.18	1.10	12	0.02	141.00	1175.00	1880	20230619	-31.12	1215	20240503	6.58	1638	-20.94	20240122	1215	6.58	20240503	1880	-31.12	20230619	1215	6.58	20240503	2.73	N	297570	100	34 억	204257	N	N	N	N
130	20240604	160958	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1299	-9	5	-0.69	96647192	74390	110.25	1308	1313	1292	1700	916	1308	1299.20	0.60	-2381	1365	1336	1316	1287	1267	1351	1302	35	392	100	860	1	1	34621218	450	9.21	1.11	12	0.21	141.00	1175.00	1880	20230619	-30.90	1215	20240503	6.91	1638	-20.70	20240122	1215	6.91	20240503	1880	-30.90	20230619	1215	6.91	20240503	2.72	N	297570	100	34 억	206741	N	N	N	N
131	20240604	150959	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1296	-12	5	-0.92	95383798	73415	108.80	1308	1313	1292	1700	916	1308	1299.24	0.60	-1822	1365	1336	1316	1287	1267	1351	1302	35	392	100	860	1	1	34621218	449	9.19	1.10	12	0.21	141.00	1175.00	1880	20230619	-31.06	1215	20240503	6.67	1638	-20.88	20240122	1215	6.67	20240503	1880	-31.06	20230619	1215	6.67	20240503	2.72	N	297570	100	34 억	206741	N	N	N	N
132	20240604	141002	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1296	-12	5	-0.92	84534811	65030	96.38	1308	1313	1292	1700	916	1308	1299.94	0.60	-1722	1365	1336	1316	1287	1267	1351	1302	35	392	100	860	1	1	34621218	449	9.19	1.10	12	0.19	141.00	1175.00	1880	20230619	-31.06	1215	20240503	6.67	1638	-20.88	20240122	1215	6.67	20240503	1880	-31.06	20230619	1215	6.67	20240503	2.72	N	297570	100	34 억	206741	N	N	N	N
133	20240604	130958	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1297	-11	5	-0.84	81235832	62486	92.60	1308	1313	1292	1700	916	1308	1300.06	0.60	-1722	1365	1336	1316	1287	1267	1351	1302	35	392	100	860	1	1	34621218	449	9.20	1.10	12	0.18	141.00	1175.00	1880	20230619	-31.01	1215	20240503	6.75	1638	-20.82	20240122	1215	6.75	20240503	1880	-31.01	20230619	1215	6.75	20240503	2.72	N	297570	100	34 억	206741	N	N	N	N
134	20240604	120956	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1301	-7	5	-0.54	79602297	61227	90.74	1308	1313	1292	1700	916	1308	1300.12	0.60	-1715	1365	1336	1316	1287	1267	1351	1302	35	392	100	860	1	1	34621218	450	9.23	1.11	12	0.18	141.00	1175.00	1880	20230619	-30.80	1215	20240503	7.08	1638	-20.57	20240122	1215	7.08	20240503	1880	-30.80	20230619	1215	7.08	20240503	2.72	N	297570	100	34 억	206741	N	N	N	N
135	20240604	110953	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1294	-14	5	-1.07	58510140	45110	66.85	1308	1313	1292	1700	916	1308	1297.05	0.60	-482	1365	1336	1316	1287	1267	1351	1302	35	392	100	860	1	1	34621218	448	9.18	1.10	12	0.13	141.00	1175.00	1880	20230619	-31.17	1215	20240503	6.50	1638	-21.00	20240122	1215	6.50	20240503	1880	-31.17	20230619	1215	6.50	20240503	2.72	N	297570	100	34 억	206741	N	N	N	N
136	20240604	100956	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1295	-13	5	-0.99	40572754	31251	46.31	1308	1313	1292	1700	916	1308	1298.29	0.60	-1847	1365	1336	1316	1287	1267	1351	1302	35	392	100	860	1	1	34621218	448	9.18	1.10	12	0.09	141.00	1175.00	1880	20230619	-31.12	1215	20240503	6.58	1638	-20.94	20240122	1215	6.58	20240503	1880	-31.12	20230619	1215	6.58	20240503	2.72	N	297570	100	34 억	206741	N	N	N	N
137	20240604	090955	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1313	5	2	0.38	1976347	1511	2.24	1308	1313	1307	1700	916	1308	1307.97	0.60	-239	1365	1336	1316	1287	1267	1351	1302	35	392	100	860	1	1	34621218	455	9.31	1.12	12	0.00	141.00	1175.00	1880	20230619	-30.16	1215	20240503	8.07	1638	-19.84	20240122	1215	8.07	20240503	1880	-30.16	20230619	1215	8.07	20240503	2.72	N	297570	100	34 억	206741	N	N	N	N
138	20240603	160945	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1308	12	2	0.93	88355137	67458	89.50	1296	1345	1296	1684	908	1296	1309.78	0.58	6394	1312	1304	1294	1286	1276	1308	1290	35	388	100	850	1	1	34621218	453	9.28	1.11	12	0.19	141.00	1175.00	1880	20230619	-30.43	1215	20240503	7.65	1638	-20.15	20240122	1215	7.65	20240503	1880	-30.43	20230619	1215	7.65	20240503	2.71	N	297570	100	34 억	200347	N	N	N	N
139	20240603	150946	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1310	14	2	1.08	85640906	65383	86.75	1296	1345	1296	1684	908	1296	1309.83	0.58	6607	1312	1304	1294	1286	1276	1308	1290	35	388	100	850	1	1	34621218	454	9.29	1.11	12	0.19	141.00	1175.00	1880	20230619	-30.32	1215	20240503	7.82	1638	-20.02	20240122	1215	7.82	20240503	1880	-30.32	20230619	1215	7.82	20240503	2.71	N	297570	100	34 억	200347	N	N	N	N
140	20240603	140946	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1308	12	2	0.93	73501009	56107	74.44	1296	1345	1296	1684	908	1296	1310.02	0.58	4883	1312	1304	1294	1286	1276	1308	1290	35	388	100	850	1	1	34621218	453	9.28	1.11	12	0.16	141.00	1175.00	1880	20230619	-30.43	1215	20240503	7.65	1638	-20.15	20240122	1215	7.65	20240503	1880	-30.43	20230619	1215	7.65	20240503	2.71	N	297570	100	34 억	200347	N	N	N	N
141	20240603	130946	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1318	22	2	1.70	68578770	52363	69.47	1296	1345	1296	1684	908	1296	1309.68	0.58	3250	1312	1304	1294	1286	1276	1308	1290	35	388	100	850	1	1	34621218	456	9.35	1.12	12	0.15	141.00	1175.00	1880	20230619	-29.89	1215	20240503	8.48	1638	-19.54	20240122	1215	8.48	20240503	1880	-29.89	20230619	1215	8.48	20240503	2.71	N	297570	100	34 억	200347	N	N	N	N
142	20240603	120945	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1312	16	2	1.23	64180280	49019	65.04	1296	1345	1296	1684	908	1296	1309.29	0.58	2316	1312	1304	1294	1286	1276	1308	1290	35	388	100	850	1	1	34621218	454	9.30	1.12	12	0.14	141.00	1175.00	1880	20230619	-30.21	1215	20240503	7.98	1638	-19.90	20240122	1215	7.98	20240503	1880	-30.21	20230619	1215	7.98	20240503	2.71	N	297570	100	34 억	200347	N	N	N	N
143	20240603	110940	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1310	14	2	1.08	45296203	34584	45.88	1296	1345	1296	1684	908	1296	1309.75	0.58	2022	1312	1304	1294	1286	1276	1308	1290	35	388	100	850	1	1	34621218	454	9.29	1.11	12	0.10	141.00	1175.00	1880	20230619	-30.32	1215	20240503	7.82	1638	-20.02	20240122	1215	7.82	20240503	1880	-30.32	20230619	1215	7.82	20240503	2.71	N	297570	100	34 억	200347	N	N	N	N
144	20240603	100934	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1307	11	2	0.85	36630848	27948	37.08	1296	1345	1296	1684	908	1296	1310.68	0.58	1740	1312	1304	1294	1286	1276	1308	1290	35	388	100	850	1	1	34621218	452	9.27	1.11	12	0.08	141.00	1175.00	1880	20230619	-30.48	1215	20240503	7.57	1638	-20.21	20240122	1215	7.57	20240503	1880	-30.48	20230619	1215	7.57	20240503	2.71	N	297570	100	34 억	200347	N	N	N	N
145	20240603	090935	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1296	0	3	0.00	6234474	4810	6.38	1296	1299	1296	1684	908	1296	1296.15	0.58	216	1312	1304	1294	1286	1276	1308	1290	35	388	100	850	1	1	34621218	449	9.19	1.10	12	0.01	141.00	1175.00	1880	20230619	-31.06	1215	20240503	6.67	1638	-20.88	20240122	1215	6.67	20240503	1880	-31.06	20230619	1215	6.67	20240503	2.71	N	297570	100	34 억	200347	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History