KissMeData/078890/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160656	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5160	10	2	0.19	1375057510	258365	261.29	5130	5640	5130	6690	3610	5150	5322.19	3.53	-44500	5396	5272	5196	5072	4996	5235	5035	87	1540	500	3700	10	1	17410157	898	-5.12	0.48	12	1.48	-1008.00	10687.00	8278	20230927	-37.67	4517	20231219	14.24	8200	-37.07	20240219	4730	9.09	20240103	8430	-38.79	20230927	4600	12.17	20231219	3.75	N	078890	500	87 억	615196	N	N	298	N	N
3	20240628	150708	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5170	20	2	0.39	1340016830	251584	254.44	5130	5640	5130	6690	3610	5150	5326.32	3.53	-43445	5396	5272	5196	5072	4996	5235	5035	87	1540	500	3700	10	1	17410157	900	-5.13	0.48	12	1.45	-1008.00	10687.00	8278	20230927	-37.55	4517	20231219	14.46	8200	-36.95	20240219	4730	9.30	20240103	8430	-38.67	20230927	4600	12.39	20231219	3.75	N	078890	500	87 억	615196	N	N	0	N	N
4	20240628	140707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5210	60	2	1.17	1244565650	233196	235.84	5130	5640	5130	6690	3610	5150	5336.99	3.53	-43611	5396	5272	5196	5072	4996	5235	5035	87	1540	500	3700	10	1	17410157	907	-5.17	0.49	12	1.34	-1008.00	10687.00	8278	20230927	-37.06	4517	20231219	15.34	8200	-36.46	20240219	4730	10.15	20240103	8430	-38.20	20230927	4600	13.26	20231219	3.75	N	078890	500	87 억	615196	N	N	0	N	N
5	20240628	130707	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5220	70	2	1.36	1199337420	224514	227.06	5130	5640	5130	6690	3610	5150	5341.93	3.53	-44116	5396	5272	5196	5072	4996	5235	5035	87	1540	500	3700	10	1	17410157	909	-5.18	0.49	12	1.29	-1008.00	10687.00	8278	20230927	-36.94	4517	20231219	15.56	8200	-36.34	20240219	4730	10.36	20240103	8430	-38.08	20230927	4600	13.48	20231219	3.75	N	078890	500	87 억	615196	N	N	0	N	N
6	20240628	120706	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5220	70	2	1.36	1165746000	218073	220.55	5130	5640	5130	6690	3610	5150	5345.67	3.53	-44373	5396	5272	5196	5072	4996	5235	5035	87	1540	500	3700	10	1	17410157	909	-5.18	0.49	12	1.25	-1008.00	10687.00	8278	20230927	-36.94	4517	20231219	15.56	8200	-36.34	20240219	4730	10.36	20240103	8430	-38.08	20230927	4600	13.48	20231219	3.75	N	078890	500	87 억	615196	N	N	0	N	N
7	20240628	110655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5220	70	2	1.36	1121477290	209595	211.97	5130	5640	5130	6690	3610	5150	5350.69	3.53	-44969	5396	5272	5196	5072	4996	5235	5035	87	1540	500	3700	10	1	17410157	909	-5.18	0.49	12	1.20	-1008.00	10687.00	8278	20230927	-36.94	4517	20231219	15.56	8200	-36.34	20240219	4730	10.36	20240103	8430	-38.08	20230927	4600	13.48	20231219	3.75	N	078890	500	87 억	615196	N	N	0	N	N
8	20240628	100652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5240	90	2	1.75	1041077860	194268	196.47	5130	5640	5130	6690	3610	5150	5358.98	3.53	-42235	5396	5272	5196	5072	4996	5235	5035	87	1540	500	3700	10	1	17410157	912	-5.20	0.49	12	1.12	-1008.00	10687.00	8278	20230927	-36.70	4517	20231219	16.01	8200	-36.10	20240219	4730	10.78	20240103	8430	-37.84	20230927	4600	13.91	20231219	3.75	N	078890	500	87 억	615196	N	N	0	N	N
9	20240628	090654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5180	30	2	0.58	6444140	1255	1.27	5130	5180	5130	6690	3610	5150	5134.77	3.53	185	5396	5272	5196	5072	4996	5235	5035	87	1540	500	3700	10	1	17410157	902	-5.14	0.48	12	0.01	-1008.00	10687.00	8278	20230927	-37.42	4517	20231219	14.68	8200	-36.83	20240219	4730	9.51	20240103	8430	-38.55	20230927	4600	12.61	20231219	3.75	N	078890	500	87 억	615196	N	N	0	N	N
10	20240627	160648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5150	-170	5	-3.20	512408740	98637	170.01	5270	5320	5120	6910	3730	5320	5194.95	3.63	-15924	5400	5360	5290	5250	5180	5380	5270	87	1590	500	3830	10	1	17410157	897	-5.11	0.48	12	0.57	-1008.00	10687.00	8278	20230927	-37.79	4517	20231219	14.01	8200	-37.20	20240219	4730	8.88	20240103	8430	-38.91	20230927	4600	11.96	20231219	3.77	N	078890	500	87 억	631120	N	N	7	N	N
11	20240627	150655	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5170	-150	5	-2.82	448883020	86286	148.72	5270	5320	5140	6910	3730	5320	5202.27	3.63	-14667	5400	5360	5290	5250	5180	5380	5270	87	1590	500	3830	10	1	17410157	900	-5.13	0.48	12	0.50	-1008.00	10687.00	8278	20230927	-37.55	4517	20231219	14.46	8200	-36.95	20240219	4730	9.30	20240103	8430	-38.67	20230927	4600	12.39	20231219	3.77	N	078890	500	87 억	631120	N	N	7	N	N
12	20240627	140651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5150	-170	5	-3.20	400431440	76894	132.53	5270	5320	5150	6910	3730	5320	5207.58	3.63	-12190	5400	5360	5290	5250	5180	5380	5270	87	1590	500	3830	10	1	17410157	897	-5.11	0.48	12	0.44	-1008.00	10687.00	8278	20230927	-37.79	4517	20231219	14.01	8200	-37.20	20240219	4730	8.88	20240103	8430	-38.91	20230927	4600	11.96	20231219	3.77	N	078890	500	87 억	631120	N	N	7	N	N
13	20240627	130652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5160	-160	5	-3.01	368259700	70660	121.79	5270	5320	5150	6910	3730	5320	5211.71	3.63	-10974	5400	5360	5290	5250	5180	5380	5270	87	1590	500	3830	10	1	17410157	898	-5.12	0.48	12	0.41	-1008.00	10687.00	8278	20230927	-37.67	4517	20231219	14.24	8200	-37.07	20240219	4730	9.09	20240103	8430	-38.79	20230927	4600	12.17	20231219	3.77	N	078890	500	87 억	631120	N	N	7	N	N
14	20240627	120654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5170	-150	5	-2.82	310493370	59468	102.50	5270	5320	5160	6910	3730	5320	5221.18	3.63	-9392	5400	5360	5290	5250	5180	5380	5270	87	1590	500	3830	10	1	17410157	900	-5.13	0.48	12	0.34	-1008.00	10687.00	8278	20230927	-37.55	4517	20231219	14.46	8200	-36.95	20240219	4730	9.30	20240103	8430	-38.67	20230927	4600	12.39	20231219	3.77	N	078890	500	87 억	631120	N	N	7	N	N
15	20240627	110654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5260	-60	5	-1.13	196404240	37473	64.59	5270	5320	5210	6910	3730	5320	5241.22	3.63	-441	5400	5360	5290	5250	5180	5380	5270	87	1590	500	3830	10	1	17410157	916	-5.22	0.49	12	0.22	-1008.00	10687.00	8278	20230927	-36.46	4517	20231219	16.45	8200	-35.85	20240219	4730	11.21	20240103	8430	-37.60	20230927	4600	14.35	20231219	3.77	N	078890	500	87 억	631120	N	N	7	N	N
16	20240627	100653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5250	-70	5	-1.32	90994580	17298	29.81	5270	5320	5230	6910	3730	5320	5260.41	3.63	-2172	5400	5360	5290	5250	5180	5380	5270	87	1590	500	3830	10	1	17410157	914	-5.21	0.49	12	0.10	-1008.00	10687.00	8278	20230927	-36.58	4517	20231219	16.23	8200	-35.98	20240219	4730	10.99	20240103	8430	-37.72	20230927	4600	14.13	20231219	3.77	N	078890	500	87 억	631120	N	N	7	N	N
17	20240627	090652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5260	-60	5	-1.13	35253130	6701	11.55	5270	5320	5230	6910	3730	5320	5260.88	3.63	1071	5400	5360	5290	5250	5180	5380	5270	87	1590	500	3830	10	1	17410157	916	-5.22	0.49	12	0.04	-1008.00	10687.00	8278	20230927	-36.46	4517	20231219	16.45	8200	-35.85	20240219	4730	11.21	20240103	8430	-37.60	20230927	4600	14.35	20231219	3.77	N	078890	500	87 억	631120	N	N	7	N	N
18	20240626	160650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5320	50	2	0.95	304428970	57483	106.17	5280	5330	5220	6850	3690	5270	5295.98	3.57	8551	5363	5316	5253	5206	5143	5340	5230	87	1580	500	3790	10	1	17410157	926	-5.28	0.50	12	0.33	-1008.00	10687.00	8278	20230927	-35.73	4517	20231219	17.78	8200	-35.12	20240219	4730	12.47	20240103	8430	-36.89	20230927	4600	15.65	20231219	3.80	N	078890	500	87 억	622029	N	N	7	N	N
19	20240626	150652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5300	30	2	0.57	287288360	54243	100.18	5280	5330	5220	6850	3690	5270	5296.32	3.57	9020	5363	5316	5253	5206	5143	5340	5230	87	1580	500	3790	10	1	17410157	923	-5.26	0.50	12	0.31	-1008.00	10687.00	8278	20230927	-35.97	4517	20231219	17.33	8200	-35.37	20240219	4730	12.05	20240103	8430	-37.13	20230927	4600	15.22	20231219	3.80	N	078890	500	87 억	622029	N	N	1	N	N
20	20240626	140651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5290	20	2	0.38	266463600	50303	92.91	5280	5330	5220	6850	3690	5270	5297.17	3.57	7571	5363	5316	5253	5206	5143	5340	5230	87	1580	500	3790	10	1	17410157	921	-5.25	0.49	12	0.29	-1008.00	10687.00	8278	20230927	-36.10	4517	20231219	17.11	8200	-35.49	20240219	4730	11.84	20240103	8430	-37.25	20230927	4600	15.00	20231219	3.80	N	078890	500	87 억	622029	N	N	1	N	N
21	20240626	130652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5300	30	2	0.57	216020560	40737	75.24	5280	5330	5220	6850	3690	5270	5302.81	3.57	1819	5363	5316	5253	5206	5143	5340	5230	87	1580	500	3790	10	1	17410157	923	-5.26	0.50	12	0.23	-1008.00	10687.00	8278	20230927	-35.97	4517	20231219	17.33	8200	-35.37	20240219	4730	12.05	20240103	8430	-37.13	20230927	4600	15.22	20231219	3.80	N	078890	500	87 억	622029	N	N	1	N	N
22	20240626	120651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5320	50	2	0.95	155272480	29244	54.01	5280	5330	5220	6850	3690	5270	5309.55	3.57	4832	5363	5316	5253	5206	5143	5340	5230	87	1580	500	3790	10	1	17410157	926	-5.28	0.50	12	0.17	-1008.00	10687.00	8278	20230927	-35.73	4517	20231219	17.78	8200	-35.12	20240219	4730	12.47	20240103	8430	-36.89	20230927	4600	15.65	20231219	3.80	N	078890	500	87 억	622029	N	N	1	N	N
23	20240626	110652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5330	60	2	1.14	131238580	24726	45.67	5280	5330	5220	6850	3690	5270	5307.72	3.57	5064	5363	5316	5253	5206	5143	5340	5230	87	1580	500	3790	10	1	17410157	928	-5.29	0.50	12	0.14	-1008.00	10687.00	8278	20230927	-35.61	4517	20231219	18.00	8200	-35.00	20240219	4730	12.68	20240103	8430	-36.77	20230927	4600	15.87	20231219	3.80	N	078890	500	87 억	622029	N	N	1	N	N
24	20240626	100650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5300	30	2	0.57	99771070	18809	34.74	5280	5330	5220	6850	3690	5270	5304.43	3.57	3765	5363	5316	5253	5206	5143	5340	5230	87	1580	500	3790	10	1	17410157	923	-5.26	0.50	12	0.11	-1008.00	10687.00	8278	20230927	-35.97	4517	20231219	17.33	8200	-35.37	20240219	4730	12.05	20240103	8430	-37.13	20230927	4600	15.22	20231219	3.80	N	078890	500	87 억	622029	N	N	1	N	N
25	20240626	090652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5280	10	2	0.19	5826670	1105	2.04	5280	5280	5220	6850	3690	5270	5273.00	3.57	570	5363	5316	5253	5206	5143	5340	5230	87	1580	500	3790	10	1	17410157	919	-5.24	0.49	12	0.01	-1008.00	10687.00	8278	20230927	-36.22	4517	20231219	16.89	8200	-35.61	20240219	4730	11.63	20240103	8430	-37.37	20230927	4600	14.78	20231219	3.80	N	078890	500	87 억	622029	N	N	1	N	N
26	20240625	160650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5270	20	2	0.38	282712120	54031	74.17	5190	5300	5190	6820	3680	5250	5232.40	3.50	12071	5463	5356	5303	5196	5143	5330	5170	87	1570	500	3780	10	1	17410157	918	-5.23	0.49	12	0.31	-1008.00	10687.00	8278	20230927	-36.34	4517	20231219	16.67	8200	-35.73	20240219	4730	11.42	20240103	8430	-37.49	20230927	4600	14.57	20231219	3.82	N	078890	500	87 억	609816	N	N	1	N	N
27	20240625	150646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5280	30	2	0.57	257839250	49301	67.68	5190	5300	5190	6820	3680	5250	5229.90	3.50	8528	5463	5356	5303	5196	5143	5330	5170	87	1570	500	3780	10	1	17410157	919	-5.24	0.49	12	0.28	-1008.00	10687.00	8278	20230927	-36.22	4517	20231219	16.89	8200	-35.61	20240219	4730	11.63	20240103	8430	-37.37	20230927	4600	14.78	20231219	3.82	N	078890	500	87 억	609816	N	N	0	N	N
28	20240625	140650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5280	30	2	0.57	217051260	41543	57.03	5190	5300	5190	6820	3680	5250	5224.74	3.50	8447	5463	5356	5303	5196	5143	5330	5170	87	1570	500	3780	10	1	17410157	919	-5.24	0.49	12	0.24	-1008.00	10687.00	8278	20230927	-36.22	4517	20231219	16.89	8200	-35.61	20240219	4730	11.63	20240103	8430	-37.37	20230927	4600	14.78	20231219	3.82	N	078890	500	87 억	609816	N	N	0	N	N
29	20240625	130651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5240	-10	5	-0.19	202239910	38721	53.15	5190	5300	5190	6820	3680	5250	5223.00	3.50	8908	5463	5356	5303	5196	5143	5330	5170	87	1570	500	3780	10	1	17410157	912	-5.20	0.49	12	0.22	-1008.00	10687.00	8278	20230927	-36.70	4517	20231219	16.01	8200	-36.10	20240219	4730	10.78	20240103	8430	-37.84	20230927	4600	13.91	20231219	3.82	N	078890	500	87 억	609816	N	N	0	N	N
30	20240625	120654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5240	-10	5	-0.19	178368130	34150	46.88	5190	5300	5190	6820	3680	5250	5223.08	3.50	8322	5463	5356	5303	5196	5143	5330	5170	87	1570	500	3780	10	1	17410157	912	-5.20	0.49	12	0.20	-1008.00	10687.00	8278	20230927	-36.70	4517	20231219	16.01	8200	-36.10	20240219	4730	10.78	20240103	8430	-37.84	20230927	4600	13.91	20231219	3.82	N	078890	500	87 억	609816	N	N	0	N	N
31	20240625	110653	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5250	0	3	0.00	130089360	24933	34.23	5190	5300	5190	6820	3680	5250	5217.56	3.50	6770	5463	5356	5303	5196	5143	5330	5170	87	1570	500	3780	10	1	17410157	914	-5.21	0.49	12	0.14	-1008.00	10687.00	8278	20230927	-36.58	4517	20231219	16.23	8200	-35.98	20240219	4730	10.99	20240103	8430	-37.72	20230927	4600	14.13	20231219	3.82	N	078890	500	87 억	609816	N	N	0	N	N
32	20240625	100650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5220	-30	5	-0.57	88284170	16908	23.21	5190	5300	5190	6820	3680	5250	5221.44	3.50	4552	5463	5356	5303	5196	5143	5330	5170	87	1570	500	3780	10	1	17410157	909	-5.18	0.49	12	0.10	-1008.00	10687.00	8278	20230927	-36.94	4517	20231219	15.56	8200	-36.34	20240219	4730	10.36	20240103	8430	-38.08	20230927	4600	13.48	20231219	3.82	N	078890	500	87 억	609816	N	N	0	N	N
33	20240625	090650	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5250	0	3	0.00	12599230	2424	3.33	5190	5300	5190	6820	3680	5250	5197.70	3.50	676	5463	5356	5303	5196	5143	5330	5170	87	1570	500	3780	10	1	17410157	914	-5.21	0.49	12	0.01	-1008.00	10687.00	8278	20230927	-36.58	4517	20231219	16.23	8200	-35.98	20240219	4730	10.99	20240103	8430	-37.72	20230927	4600	14.13	20231219	3.82	N	078890	500	87 억	609816	N	N	0	N	N
34	20240624	160647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5250	-110	5	-2.05	384706140	72765	80.74	5360	5410	5250	6960	3760	5360	5287.53	3.41	15132	5526	5442	5396	5312	5266	5420	5290	87	1600	500	3850	10	1	17410157	914	-5.21	0.49	12	0.42	-1008.00	10687.00	8278	20230927	-36.58	4517	20231219	16.23	8200	-35.98	20240219	4730	10.99	20240103	8430	-37.72	20230927	4600	14.13	20231219	3.83	N	078890	500	87 억	594519	N	N	36	N	N
35	20240624	150648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5260	-100	5	-1.87	348968670	65966	73.20	5360	5410	5250	6960	3760	5360	5290.13	3.41	15258	5526	5442	5396	5312	5266	5420	5290	87	1600	500	3850	10	1	17410157	916	-5.22	0.49	12	0.38	-1008.00	10687.00	8278	20230927	-36.46	4517	20231219	16.45	8200	-35.85	20240219	4730	11.21	20240103	8430	-37.60	20230927	4600	14.35	20231219	3.83	N	078890	500	87 억	594519	N	N	36	N	N
36	20240624	140649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5270	-90	5	-1.68	322391110	60912	67.59	5360	5410	5250	6960	3760	5360	5292.74	3.41	14627	5526	5442	5396	5312	5266	5420	5290	87	1600	500	3850	10	1	17410157	918	-5.23	0.49	12	0.35	-1008.00	10687.00	8278	20230927	-36.34	4517	20231219	16.67	8200	-35.73	20240219	4730	11.42	20240103	8430	-37.49	20230927	4600	14.57	20231219	3.83	N	078890	500	87 억	594519	N	N	36	N	N
37	20240624	130647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5290	-70	5	-1.31	270013840	50958	56.55	5360	5410	5260	6960	3760	5360	5298.75	3.41	15373	5526	5442	5396	5312	5266	5420	5290	87	1600	500	3850	10	1	17410157	921	-5.25	0.49	12	0.29	-1008.00	10687.00	8278	20230927	-36.10	4517	20231219	17.11	8200	-35.49	20240219	4730	11.84	20240103	8430	-37.25	20230927	4600	15.00	20231219	3.83	N	078890	500	87 억	594519	N	N	36	N	N
38	20240624	120648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5270	-90	5	-1.68	201932210	38080	42.26	5360	5410	5260	6960	3760	5360	5302.84	3.41	7020	5526	5442	5396	5312	5266	5420	5290	87	1600	500	3850	10	1	17410157	918	-5.23	0.49	12	0.22	-1008.00	10687.00	8278	20230927	-36.34	4517	20231219	16.67	8200	-35.73	20240219	4730	11.42	20240103	8430	-37.49	20230927	4600	14.57	20231219	3.83	N	078890	500	87 억	594519	N	N	36	N	N
39	20240624	110651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5270	-90	5	-1.68	131225710	24677	27.38	5360	5410	5270	6960	3760	5360	5317.73	3.41	-1237	5526	5442	5396	5312	5266	5420	5290	87	1600	500	3850	10	1	17410157	918	-5.23	0.49	12	0.14	-1008.00	10687.00	8278	20230927	-36.34	4517	20231219	16.67	8200	-35.73	20240219	4730	11.42	20240103	8430	-37.49	20230927	4600	14.57	20231219	3.83	N	078890	500	87 억	594519	N	N	36	N	N
40	20240624	100648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5350	-10	5	-0.19	57601940	10799	11.98	5360	5410	5310	6960	3760	5360	5334.01	3.41	3761	5526	5442	5396	5312	5266	5420	5290	87	1600	500	3850	10	1	17410157	931	-5.31	0.50	12	0.06	-1008.00	10687.00	8278	20230927	-35.37	4517	20231219	18.44	8200	-34.76	20240219	4730	13.11	20240103	8430	-36.54	20230927	4600	16.30	20231219	3.83	N	078890	500	87 억	594519	N	N	36	N	N
41	20240624	090648	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5390	30	2	0.56	1428400	266	0.30	5360	5410	5360	6960	3760	5360	5369.92	3.41	-82	5526	5442	5396	5312	5266	5420	5290	87	1600	500	3850	10	1	17410157	938	-5.35	0.50	12	0.00	-1008.00	10687.00	8278	20230927	-34.89	4517	20231219	19.33	8200	-34.27	20240219	4730	13.95	20240103	8430	-36.06	20230927	4600	17.17	20231219	3.83	N	078890	500	87 억	594519	N	N	36	N	N
42	20240621	160626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5360	-120	5	-2.19	476496890	88451	177.96	5450	5480	5350	7120	3840	5480	5387.30	3.53	-21332	5533	5506	5463	5436	5393	5520	5450	87	1640	500	3940	10	1	17410157	933	-5.32	0.50	12	0.51	-1008.00	10687.00	8278	20230927	-35.25	4517	20231219	18.66	8200	-34.63	20240219	4730	13.32	20240103	8430	-36.42	20230927	4600	16.52	20231219	3.86	N	078890	500	87 억	615217	N	N	36	N	N
43	20240621	150625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5370	-110	5	-2.01	409224850	75898	152.70	5450	5480	5350	7120	3840	5480	5391.77	3.53	-20066	5533	5506	5463	5436	5393	5520	5450	87	1640	500	3940	10	1	17410157	935	-5.33	0.50	12	0.44	-1008.00	10687.00	8278	20230927	-35.13	4517	20231219	18.88	8200	-34.51	20240219	4730	13.53	20240103	8430	-36.30	20230927	4600	16.74	20231219	3.86	N	078890	500	87 억	615217	N	N	208	N	N
44	20240621	140627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5370	-110	5	-2.01	357420480	66237	133.27	5450	5480	5350	7120	3840	5480	5396.08	3.53	-18462	5533	5506	5463	5436	5393	5520	5450	87	1640	500	3940	10	1	17410157	935	-5.33	0.50	12	0.38	-1008.00	10687.00	8278	20230927	-35.13	4517	20231219	18.88	8200	-34.51	20240219	4730	13.53	20240103	8430	-36.30	20230927	4600	16.74	20231219	3.86	N	078890	500	87 억	615217	N	N	208	N	N
45	20240621	130627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5370	-110	5	-2.01	327096770	60590	121.90	5450	5480	5350	7120	3840	5480	5398.53	3.53	-15394	5533	5506	5463	5436	5393	5520	5450	87	1640	500	3940	10	1	17410157	935	-5.33	0.50	12	0.35	-1008.00	10687.00	8278	20230927	-35.13	4517	20231219	18.88	8200	-34.51	20240219	4730	13.53	20240103	8430	-36.30	20230927	4600	16.74	20231219	3.86	N	078890	500	87 억	615217	N	N	208	N	N
46	20240621	120630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5400	-80	5	-1.46	282741250	52351	105.33	5450	5480	5350	7120	3840	5480	5400.87	3.53	-13289	5533	5506	5463	5436	5393	5520	5450	87	1640	500	3940	10	1	17410157	940	-5.36	0.51	12	0.30	-1008.00	10687.00	8278	20230927	-34.77	4517	20231219	19.55	8200	-34.15	20240219	4730	14.16	20240103	8430	-35.94	20230927	4600	17.39	20231219	3.86	N	078890	500	87 억	615217	N	N	208	N	N
47	20240621	110628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5410	-70	5	-1.28	256020760	47399	95.36	5450	5480	5350	7120	3840	5480	5401.39	3.53	-13083	5533	5506	5463	5436	5393	5520	5450	87	1640	500	3940	10	1	17410157	942	-5.37	0.51	12	0.27	-1008.00	10687.00	8278	20230927	-34.65	4517	20231219	19.77	8200	-34.02	20240219	4730	14.38	20240103	8430	-35.82	20230927	4600	17.61	20231219	3.86	N	078890	500	87 억	615217	N	N	208	N	N
48	20240621	100626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5450	-30	5	-0.55	176262190	32652	65.69	5450	5480	5350	7120	3840	5480	5398.20	3.53	-12118	5533	5506	5463	5436	5393	5520	5450	87	1640	500	3940	10	1	17410157	949	-5.41	0.51	12	0.19	-1008.00	10687.00	8278	20230927	-34.16	4517	20231219	20.66	8200	-33.54	20240219	4730	15.22	20240103	8430	-35.35	20230927	4600	18.48	20231219	3.86	N	078890	500	87 억	615217	N	N	208	N	N
49	20240621	090629	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5480	0	3	0.00	3837730	703	1.41	5450	5480	5450	7120	3840	5480	5459.05	3.53	183	5533	5506	5463	5436	5393	5520	5450	87	1640	500	3940	10	1	17410157	954	-5.44	0.51	12	0.00	-1008.00	10687.00	8278	20230927	-33.80	4517	20231219	21.32	8200	-33.17	20240219	4730	15.86	20240103	8430	-34.99	20230927	4600	19.13	20231219	3.86	N	078890	500	87 억	615217	N	N	208	N	N
50	20240620	160624	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5480	30	2	0.55	270315050	49633	37.75	5420	5490	5420	7080	3820	5450	5446.19	3.50	7713	5663	5556	5493	5386	5323	5525	5355	87	1630	500	3920	10	1	17410157	954	-5.44	0.51	12	0.29	-1008.00	10687.00	8278	20230927	-33.80	4517	20231219	21.32	8200	-33.17	20240219	4730	15.86	20240103	8430	-34.99	20230927	4600	19.13	20231219	3.87	N	078890	500	87 억	608656	N	N	208	N	N
51	20240620	150625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5480	30	2	0.55	244664390	44931	34.17	5420	5490	5420	7080	3820	5450	5445.34	3.50	5869	5663	5556	5493	5386	5323	5525	5355	87	1630	500	3920	10	1	17410157	954	-5.44	0.51	12	0.26	-1008.00	10687.00	8278	20230927	-33.80	4517	20231219	21.32	8200	-33.17	20240219	4730	15.86	20240103	8430	-34.99	20230927	4600	19.13	20231219	3.87	N	078890	500	87 억	608656	N	N	623	N	N
52	20240620	140626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5460	10	2	0.18	224014030	41153	31.30	5420	5490	5420	7080	3820	5450	5443.44	3.50	6802	5663	5556	5493	5386	5323	5525	5355	87	1630	500	3920	10	1	17410157	951	-5.42	0.51	12	0.24	-1008.00	10687.00	8278	20230927	-34.04	4517	20231219	20.88	8200	-33.41	20240219	4730	15.43	20240103	8430	-35.23	20230927	4600	18.70	20231219	3.87	N	078890	500	87 억	608656	N	N	623	N	N
53	20240620	130626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5440	-10	5	-0.18	184537560	33914	25.79	5420	5470	5420	7080	3820	5450	5441.34	3.50	4042	5663	5556	5493	5386	5323	5525	5355	87	1630	500	3920	10	1	17410157	947	-5.40	0.51	12	0.19	-1008.00	10687.00	8278	20230927	-34.28	4517	20231219	20.43	8200	-33.66	20240219	4730	15.01	20240103	8430	-35.47	20230927	4600	18.26	20231219	3.87	N	078890	500	87 억	608656	N	N	623	N	N
54	20240620	120625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5440	-10	5	-0.18	152450250	28012	21.30	5420	5470	5420	7080	3820	5450	5442.32	3.50	5509	5663	5556	5493	5386	5323	5525	5355	87	1630	500	3920	10	1	17410157	947	-5.40	0.51	12	0.16	-1008.00	10687.00	8278	20230927	-34.28	4517	20231219	20.43	8200	-33.66	20240219	4730	15.01	20240103	8430	-35.47	20230927	4600	18.26	20231219	3.87	N	078890	500	87 억	608656	N	N	623	N	N
55	20240620	110627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5470	20	2	0.37	133027020	24448	18.59	5420	5470	5420	7080	3820	5450	5441.22	3.50	5514	5663	5556	5493	5386	5323	5525	5355	87	1630	500	3920	10	1	17410157	952	-5.43	0.51	12	0.14	-1008.00	10687.00	8278	20230927	-33.92	4517	20231219	21.10	8200	-33.29	20240219	4730	15.64	20240103	8430	-35.11	20230927	4600	18.91	20231219	3.87	N	078890	500	87 억	608656	N	N	623	N	N
56	20240620	100626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5440	-10	5	-0.18	87955450	16164	12.29	5420	5470	5420	7080	3820	5450	5441.44	3.50	4911	5663	5556	5493	5386	5323	5525	5355	87	1630	500	3920	10	1	17410157	947	-5.40	0.51	12	0.09	-1008.00	10687.00	8278	20230927	-34.28	4517	20231219	20.43	8200	-33.66	20240219	4730	15.01	20240103	8430	-35.47	20230927	4600	18.26	20231219	3.87	N	078890	500	87 억	608656	N	N	623	N	N
57	20240620	090632	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5430	-20	5	-0.37	29073820	5356	4.07	5420	5470	5420	7080	3820	5450	5428.27	3.50	3887	5663	5556	5493	5386	5323	5525	5355	87	1630	500	3920	10	1	17410157	945	-5.39	0.51	12	0.03	-1008.00	10687.00	8278	20230927	-34.40	4517	20231219	20.21	8200	-33.78	20240219	4730	14.80	20240103	8430	-35.59	20230927	4600	18.04	20231219	3.87	N	078890	500	87 억	608656	N	N	623	N	N
58	20240619	160623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5450	-70	5	-1.27	710847070	129466	197.43	5500	5600	5430	7170	3870	5520	5490.61	3.66	-28865	5633	5576	5543	5486	5453	5565	5475	87	1650	500	3970	10	1	17410157	949	-5.41	0.51	12	0.74	-1008.00	10687.00	8278	20230927	-34.16	4517	20231219	20.66	8200	-33.54	20240219	4730	15.22	20240103	8430	-35.35	20230927	4600	18.48	20231219	3.90	N	078890	500	87 억	637522	N	N	623	N	N
59	20240619	150621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5440	-80	5	-1.45	629240740	114468	174.56	5500	5600	5430	7170	3870	5520	5497.09	3.66	-24531	5633	5576	5543	5486	5453	5565	5475	87	1650	500	3970	10	1	17410157	947	-5.40	0.51	12	0.66	-1008.00	10687.00	8278	20230927	-34.28	4517	20231219	20.43	8200	-33.66	20240219	4730	15.01	20240103	8430	-35.47	20230927	4600	18.26	20231219	3.90	N	078890	500	87 억	637522	N	N	603	N	N
60	20240619	140627	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5460	-60	5	-1.09	550051850	99938	152.40	5500	5600	5440	7170	3870	5520	5503.93	3.66	-23162	5633	5576	5543	5486	5453	5565	5475	87	1650	500	3970	10	1	17410157	951	-5.42	0.51	12	0.57	-1008.00	10687.00	8278	20230927	-34.04	4517	20231219	20.88	8200	-33.41	20240219	4730	15.43	20240103	8430	-35.23	20230927	4600	18.70	20231219	3.90	N	078890	500	87 억	637522	N	N	603	N	N
61	20240619	130622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5470	-50	5	-0.91	504502640	91598	139.68	5500	5600	5440	7170	3870	5520	5507.79	3.66	-21534	5633	5576	5543	5486	5453	5565	5475	87	1650	500	3970	10	1	17410157	952	-5.43	0.51	12	0.53	-1008.00	10687.00	8278	20230927	-33.92	4517	20231219	21.10	8200	-33.29	20240219	4730	15.64	20240103	8430	-35.11	20230927	4600	18.91	20231219	3.90	N	078890	500	87 억	637522	N	N	603	N	N
62	20240619	120621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5470	-50	5	-0.91	431877180	78286	119.38	5500	5600	5450	7170	3870	5520	5516.66	3.66	-20081	5633	5576	5543	5486	5453	5565	5475	87	1650	500	3970	10	1	17410157	952	-5.43	0.51	12	0.45	-1008.00	10687.00	8278	20230927	-33.92	4517	20231219	21.10	8200	-33.29	20240219	4730	15.64	20240103	8430	-35.11	20230927	4600	18.91	20231219	3.90	N	078890	500	87 억	637522	N	N	603	N	N
63	20240619	110623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5510	-10	5	-0.18	246305700	44476	67.82	5500	5600	5500	7170	3870	5520	5537.95	3.66	3698	5633	5576	5543	5486	5453	5565	5475	87	1650	500	3970	10	1	17410157	959	-5.47	0.52	12	0.26	-1008.00	10687.00	8278	20230927	-33.44	4517	20231219	21.98	8200	-32.80	20240219	4730	16.49	20240103	8430	-34.64	20230927	4600	19.78	20231219	3.90	N	078890	500	87 억	637522	N	N	603	N	N
64	20240619	100625	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5550	30	2	0.54	189594490	34186	52.13	5500	5600	5500	7170	3870	5520	5545.97	3.66	8454	5633	5576	5543	5486	5453	5565	5475	87	1650	500	3970	10	1	17410157	966	-5.51	0.52	12	0.20	-1008.00	10687.00	8278	20230927	-32.95	4517	20231219	22.87	8200	-32.32	20240219	4730	17.34	20240103	8430	-34.16	20230927	4600	20.65	20231219	3.90	N	078890	500	87 억	637522	N	N	603	N	N
65	20240619	090631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5550	30	2	0.54	27360650	4953	7.55	5500	5560	5500	7170	3870	5520	5524.06	3.66	2753	5633	5576	5543	5486	5453	5565	5475	87	1650	500	3970	10	1	17410157	966	-5.51	0.52	12	0.03	-1008.00	10687.00	8278	20230927	-32.95	4517	20231219	22.87	8200	-32.32	20240219	4730	17.34	20240103	8430	-34.16	20230927	4600	20.65	20231219	3.90	N	078890	500	87 억	637522	N	N	603	N	N
66	20240618	160619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5520	-20	5	-0.36	361903670	65393	109.97	5520	5600	5510	7200	3880	5540	5534.29	3.69	-5034	5646	5592	5556	5502	5466	5575	5485	87	1660	500	3980	10	1	17410157	961	-5.48	0.52	12	0.38	-1008.00	10687.00	8278	20230927	-33.32	4517	20231219	22.21	8200	-32.68	20240219	4730	16.70	20240103	8430	-34.52	20230927	4600	20.00	20231219	3.93	N	078890	500	87 억	642039	N	N	603	N	N
67	20240618	150617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5540	0	3	0.00	333834210	60309	101.42	5520	5600	5510	7200	3880	5540	5535.40	3.69	-5985	5646	5592	5556	5502	5466	5575	5485	87	1660	500	3980	10	1	17410157	965	-5.50	0.52	12	0.35	-1008.00	10687.00	8278	20230927	-33.08	4517	20231219	22.65	8200	-32.44	20240219	4730	17.12	20240103	8430	-34.28	20230927	4600	20.43	20231219	3.93	N	078890	500	87 억	642039	N	N	59	N	N
68	20240618	140619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5540	0	3	0.00	227471580	41028	69.00	5520	5600	5510	7200	3880	5540	5544.30	3.69	-8381	5646	5592	5556	5502	5466	5575	5485	87	1660	500	3980	10	1	17410157	965	-5.50	0.52	12	0.24	-1008.00	10687.00	8278	20230927	-33.08	4517	20231219	22.65	8200	-32.44	20240219	4730	17.12	20240103	8430	-34.28	20230927	4600	20.43	20231219	3.93	N	078890	500	87 억	642039	N	N	59	N	N
69	20240618	130623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5540	0	3	0.00	186594880	33632	56.56	5520	5600	5510	7200	3880	5540	5548.14	3.69	-5814	5646	5592	5556	5502	5466	5575	5485	87	1660	500	3980	10	1	17410157	965	-5.50	0.52	12	0.19	-1008.00	10687.00	8278	20230927	-33.08	4517	20231219	22.65	8200	-32.44	20240219	4730	17.12	20240103	8430	-34.28	20230927	4600	20.43	20231219	3.93	N	078890	500	87 억	642039	N	N	59	N	N
70	20240618	120623	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5540	0	3	0.00	168346820	30335	51.02	5520	5600	5510	7200	3880	5540	5549.59	3.69	-4988	5646	5592	5556	5502	5466	5575	5485	87	1660	500	3980	10	1	17410157	965	-5.50	0.52	12	0.17	-1008.00	10687.00	8278	20230927	-33.08	4517	20231219	22.65	8200	-32.44	20240219	4730	17.12	20240103	8430	-34.28	20230927	4600	20.43	20231219	3.93	N	078890	500	87 억	642039	N	N	59	N	N
71	20240618	110620	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5540	0	3	0.00	148398490	26731	44.95	5520	5600	5510	7200	3880	5540	5551.55	3.69	-4486	5646	5592	5556	5502	5466	5575	5485	87	1660	500	3980	10	1	17410157	965	-5.50	0.52	12	0.15	-1008.00	10687.00	8278	20230927	-33.08	4517	20231219	22.65	8200	-32.44	20240219	4730	17.12	20240103	8430	-34.28	20230927	4600	20.43	20231219	3.93	N	078890	500	87 억	642039	N	N	59	N	N
72	20240618	100621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5560	20	2	0.36	112654670	20281	34.11	5520	5600	5510	7200	3880	5540	5554.69	3.69	-2550	5646	5592	5556	5502	5466	5575	5485	87	1660	500	3980	10	1	17410157	968	-5.52	0.52	12	0.12	-1008.00	10687.00	8278	20230927	-32.83	4517	20231219	23.09	8200	-32.20	20240219	4730	17.55	20240103	8430	-34.05	20230927	4600	20.87	20231219	3.93	N	078890	500	87 억	642039	N	N	59	N	N
73	20240618	090626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5520	-20	5	-0.36	11630750	2103	3.54	5520	5540	5520	7200	3880	5540	5530.55	3.69	-796	5646	5592	5556	5502	5466	5575	5485	87	1660	500	3980	10	1	17410157	961	-5.48	0.52	12	0.01	-1008.00	10687.00	8278	20230927	-33.32	4517	20231219	22.21	8200	-32.68	20240219	4730	16.70	20240103	8430	-34.52	20230927	4600	20.00	20231219	3.93	N	078890	500	87 억	642039	N	N	59	N	N
74	20240617	160615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5540	-50	5	-0.89	321366950	57984	43.68	5610	5610	5520	7260	3920	5590	5542.26	3.68	1462	5790	5690	5610	5510	5430	5650	5470	87	1670	500	4020	10	1	17410157	965	-5.50	0.52	12	0.33	-1008.00	10687.00	8278	20230927	-33.08	4517	20231219	22.65	8200	-32.44	20240219	4730	17.12	20240103	8430	-34.28	20230927	4600	20.43	20231219	3.93	N	078890	500	87 억	640567	N	N	59	N	N
75	20240617	150619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5550	-40	5	-0.72	285916900	51573	38.85	5610	5610	5520	7260	3920	5590	5543.84	3.68	2457	5790	5690	5610	5510	5430	5650	5470	87	1670	500	4020	10	1	17410157	966	-5.51	0.52	12	0.30	-1008.00	10687.00	8278	20230927	-32.95	4517	20231219	22.87	8200	-32.32	20240219	4730	17.34	20240103	8430	-34.16	20230927	4600	20.65	20231219	3.93	N	078890	500	87 억	640567	N	N	475	N	N
76	20240617	140613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5550	-40	5	-0.72	244741660	44126	33.24	5610	5610	5520	7260	3920	5590	5546.33	3.68	2312	5790	5690	5610	5510	5430	5650	5470	87	1670	500	4020	10	1	17410157	966	-5.51	0.52	12	0.25	-1008.00	10687.00	8278	20230927	-32.95	4517	20231219	22.87	8200	-32.32	20240219	4730	17.34	20240103	8430	-34.16	20230927	4600	20.65	20231219	3.93	N	078890	500	87 억	640567	N	N	475	N	N
77	20240617	130613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5550	-40	5	-0.72	234575590	42292	31.86	5610	5610	5520	7260	3920	5590	5546.47	3.68	2312	5790	5690	5610	5510	5430	5650	5470	87	1670	500	4020	10	1	17410157	966	-5.51	0.52	12	0.24	-1008.00	10687.00	8278	20230927	-32.95	4517	20231219	22.87	8200	-32.32	20240219	4730	17.34	20240103	8430	-34.16	20230927	4600	20.65	20231219	3.93	N	078890	500	87 억	640567	N	N	475	N	N
78	20240617	120614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5540	-50	5	-0.89	198623740	35792	26.96	5610	5610	5520	7260	3920	5590	5549.28	3.68	4084	5790	5690	5610	5510	5430	5650	5470	87	1670	500	4020	10	1	17410157	965	-5.50	0.52	12	0.21	-1008.00	10687.00	8278	20230927	-33.08	4517	20231219	22.65	8200	-32.44	20240219	4730	17.12	20240103	8430	-34.28	20230927	4600	20.43	20231219	3.93	N	078890	500	87 억	640567	N	N	475	N	N
79	20240617	110610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5570	-20	5	-0.36	146676100	26406	19.89	5610	5610	5530	7260	3920	5590	5554.52	3.68	7462	5790	5690	5610	5510	5430	5650	5470	87	1670	500	4020	10	1	17410157	970	-5.53	0.52	12	0.15	-1008.00	10687.00	8278	20230927	-32.71	4517	20231219	23.31	8200	-32.07	20240219	4730	17.76	20240103	8430	-33.93	20230927	4600	21.09	20231219	3.93	N	078890	500	87 억	640567	N	N	475	N	N
80	20240617	100610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5550	-40	5	-0.72	88228310	15868	11.95	5610	5610	5530	7260	3920	5590	5559.95	3.68	5257	5790	5690	5610	5510	5430	5650	5470	87	1670	500	4020	10	1	17410157	966	-5.51	0.52	12	0.09	-1008.00	10687.00	8278	20230927	-32.95	4517	20231219	22.87	8200	-32.32	20240219	4730	17.34	20240103	8430	-34.16	20230927	4600	20.65	20231219	3.93	N	078890	500	87 억	640567	N	N	475	N	N
81	20240617	090614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5550	-40	5	-0.72	41224050	7408	5.58	5610	5610	5550	7260	3920	5590	5564.46	3.68	3703	5790	5690	5610	5510	5430	5650	5470	87	1670	500	4020	10	1	17410157	966	-5.51	0.52	12	0.04	-1008.00	10687.00	8278	20230927	-32.95	4517	20231219	22.87	8200	-32.32	20240219	4730	17.34	20240103	8430	-34.16	20230927	4600	20.65	20231219	3.93	N	078890	500	87 억	640567	N	N	475	N	N
82	20240614	160522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5590	-100	5	-1.76	718374240	128730	177.74	5700	5710	5530	7390	3990	5690	5580.47	3.81	-37690	5850	5770	5720	5640	5590	5745	5615	87	1700	500	4090	10	1	17410157	973	-5.55	0.52	12	0.74	-1008.00	10687.00	8278	20230927	-32.47	4517	20231219	23.75	8200	-31.83	20240219	4730	18.18	20240103	8430	-33.69	20230927	4600	21.52	20231219	3.96	N	078890	500	87 억	663566	N	N	475	N	N
83	20240614	150523	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5560	-130	5	-2.28	693623430	124290	171.61	5700	5710	5530	7390	3990	5690	5580.69	3.81	-37322	5850	5770	5720	5640	5590	5745	5615	87	1700	500	4090	10	1	17410157	968	-5.52	0.52	12	0.71	-1008.00	10687.00	8278	20230927	-32.83	4517	20231219	23.09	8200	-32.20	20240219	4730	17.55	20240103	8430	-34.05	20230927	4600	20.87	20231219	3.96	N	078890	500	87 억	663566	N	N	3372	N	N
84	20240614	140522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5550	-140	5	-2.46	634596680	113678	156.96	5700	5710	5530	7390	3990	5690	5582.41	3.81	-38914	5850	5770	5720	5640	5590	5745	5615	87	1700	500	4090	10	1	17410157	966	-5.51	0.52	12	0.65	-1008.00	10687.00	8278	20230927	-32.95	4517	20231219	22.87	8200	-32.32	20240219	4730	17.34	20240103	8430	-34.16	20230927	4600	20.65	20231219	3.96	N	078890	500	87 억	663566	N	N	3372	N	N
85	20240614	130522	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5570	-120	5	-2.11	531099790	95077	131.27	5700	5710	5530	7390	3990	5690	5586.00	3.81	-38531	5850	5770	5720	5640	5590	5745	5615	87	1700	500	4090	10	1	17410157	970	-5.53	0.52	12	0.55	-1008.00	10687.00	8278	20230927	-32.71	4517	20231219	23.31	8200	-32.07	20240219	4730	17.76	20240103	8430	-33.93	20230927	4600	21.09	20231219	3.96	N	078890	500	87 억	663566	N	N	3372	N	N
86	20240614	120527	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5570	-120	5	-2.11	501585990	89783	123.97	5700	5710	5530	7390	3990	5690	5586.65	3.81	-36281	5850	5770	5720	5640	5590	5745	5615	87	1700	500	4090	10	1	17410157	970	-5.53	0.52	12	0.52	-1008.00	10687.00	8278	20230927	-32.71	4517	20231219	23.31	8200	-32.07	20240219	4730	17.76	20240103	8430	-33.93	20230927	4600	21.09	20231219	3.96	N	078890	500	87 억	663566	N	N	3372	N	N
87	20240614	110604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5550	-140	5	-2.46	453744140	81186	112.10	5700	5710	5530	7390	3990	5690	5588.95	3.81	-35345	5850	5770	5720	5640	5590	5745	5615	87	1700	500	4090	10	1	17410157	966	-5.51	0.52	12	0.47	-1008.00	10687.00	8278	20230927	-32.95	4517	20231219	22.87	8200	-32.32	20240219	4730	17.34	20240103	8430	-34.16	20230927	4600	20.65	20231219	3.96	N	078890	500	87 억	663566	N	N	3372	N	N
88	20240614	100603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5600	-90	5	-1.58	289269510	51579	71.22	5700	5710	5560	7390	3990	5690	5608.28	3.81	-28876	5850	5770	5720	5640	5590	5745	5615	87	1700	500	4090	10	1	17410157	975	-5.56	0.52	12	0.30	-1008.00	10687.00	8278	20230927	-32.35	4517	20231219	23.98	8200	-31.71	20240219	4730	18.39	20240103	8430	-33.57	20230927	4600	21.74	20231219	3.96	N	078890	500	87 억	663566	N	N	3372	N	N
89	20240614	090605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5700	10	2	0.18	13736940	2417	3.34	5700	5710	5660	7390	3990	5690	5683.47	3.81	-1953	5850	5770	5720	5640	5590	5745	5615	87	1700	500	4090	10	1	17410157	992	-5.65	0.53	12	0.01	-1008.00	10687.00	8278	20230927	-31.14	4517	20231219	26.19	8200	-30.49	20240219	4730	20.51	20240103	8430	-32.38	20230927	4600	23.91	20231219	3.96	N	078890	500	87 억	663566	N	N	3372	N	N
90	20240613	160558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5690	0	3	0.00	413237070	72126	96.84	5700	5800	5670	7390	3990	5690	5729.40	3.76	9494	5830	5760	5720	5650	5610	5740	5630	87	1700	500	4090	10	1	17410157	991	-5.64	0.53	12	0.41	-1008.00	10687.00	8278	20230927	-31.26	4517	20231219	25.97	8200	-30.61	20240219	4730	20.30	20240103	8430	-32.50	20230927	4600	23.70	20231219	3.96	N	078890	500	87 억	654070	N	N	3340	N	N
91	20240613	150608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5700	10	2	0.18	390600830	68149	91.50	5700	5800	5670	7390	3990	5690	5731.57	3.76	9897	5830	5760	5720	5650	5610	5740	5630	87	1700	500	4090	10	1	17410157	992	-5.65	0.53	12	0.39	-1008.00	10687.00	8278	20230927	-31.14	4517	20231219	26.19	8200	-30.49	20240219	4730	20.51	20240103	8430	-32.38	20230927	4600	23.91	20231219	3.96	N	078890	500	87 억	654070	N	N	624	N	N
92	20240613	140601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5730	40	2	0.70	348571790	60773	81.60	5700	5800	5670	7390	3990	5690	5735.64	3.76	8168	5830	5760	5720	5650	5610	5740	5630	87	1700	500	4090	10	1	17410157	998	-5.68	0.54	12	0.35	-1008.00	10687.00	8278	20230927	-30.78	4517	20231219	26.85	8200	-30.12	20240219	4730	21.14	20240103	8430	-32.03	20230927	4600	24.57	20231219	3.96	N	078890	500	87 억	654070	N	N	624	N	N
93	20240613	130602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5730	40	2	0.70	329332270	57401	77.07	5700	5800	5670	7390	3990	5690	5737.40	3.76	9077	5830	5760	5720	5650	5610	5740	5630	87	1700	500	4090	10	1	17410157	998	-5.68	0.54	12	0.33	-1008.00	10687.00	8278	20230927	-30.78	4517	20231219	26.85	8200	-30.12	20240219	4730	21.14	20240103	8430	-32.03	20230927	4600	24.57	20231219	3.96	N	078890	500	87 억	654070	N	N	624	N	N
94	20240613	120604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5690	0	3	0.00	279434900	48638	65.30	5700	5800	5690	7390	3990	5690	5745.20	3.76	9149	5830	5760	5720	5650	5610	5740	5630	87	1700	500	4090	10	1	17410157	991	-5.64	0.53	12	0.28	-1008.00	10687.00	8278	20230927	-31.26	4517	20231219	25.97	8200	-30.61	20240219	4730	20.30	20240103	8430	-32.50	20230927	4600	23.70	20231219	3.96	N	078890	500	87 억	654070	N	N	624	N	N
95	20240613	110557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5710	20	2	0.35	208142530	36145	48.53	5700	5800	5700	7390	3990	5690	5758.54	3.76	9576	5830	5760	5720	5650	5610	5740	5630	87	1700	500	4090	10	1	17410157	994	-5.66	0.53	12	0.21	-1008.00	10687.00	8278	20230927	-31.02	4517	20231219	26.41	8200	-30.37	20240219	4730	20.72	20240103	8430	-32.27	20230927	4600	24.13	20231219	3.96	N	078890	500	87 억	654070	N	N	624	N	N
96	20240613	100558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5760	70	2	1.23	165348030	28678	38.50	5700	5800	5700	7390	3990	5690	5765.68	3.76	10879	5830	5760	5720	5650	5610	5740	5630	87	1700	500	4090	10	1	17410157	1003	-5.71	0.54	12	0.16	-1008.00	10687.00	8278	20230927	-30.42	4517	20231219	27.52	8200	-29.76	20240219	4730	21.78	20240103	8430	-31.67	20230927	4600	25.22	20231219	3.96	N	078890	500	87 억	654070	N	N	624	N	N
97	20240613	090605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5760	70	2	1.23	6181970	1078	1.45	5700	5770	5700	7390	3990	5690	5734.67	3.76	-275	5830	5760	5720	5650	5610	5740	5630	87	1700	500	4090	10	1	17410157	1003	-5.71	0.54	12	0.01	-1008.00	10687.00	8278	20230927	-30.42	4517	20231219	27.52	8200	-29.76	20240219	4730	21.78	20240103	8430	-31.67	20230927	4600	25.22	20231219	3.96	N	078890	500	87 억	654070	N	N	624	N	N
98	20240612	160553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5690	10	2	0.18	417369920	72992	94.59	5710	5790	5680	7380	3980	5680	5718.02	3.89	-22701	5780	5730	5700	5650	5620	5715	5635	87	1700	500	4080	10	1	17410157	991	-5.64	0.53	12	0.42	-1008.00	10687.00	8278	20230927	-31.26	4517	20231219	25.97	8200	-30.61	20240219	4730	20.30	20240103	8430	-32.50	20230927	4600	23.70	20231219	3.94	N	078890	500	87 억	676773	N	N	624	N	N
99	20240612	150601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5700	20	2	0.35	386464680	67566	87.56	5710	5790	5680	7380	3980	5680	5719.81	3.89	-23002	5780	5730	5700	5650	5620	5715	5635	87	1700	500	4080	10	1	17410157	992	-5.65	0.53	12	0.39	-1008.00	10687.00	8278	20230927	-31.14	4517	20231219	26.19	8200	-30.49	20240219	4730	20.51	20240103	8430	-32.38	20230927	4600	23.91	20231219	3.94	N	078890	500	87 억	676773	N	N	344	N	N
100	20240612	140557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5700	20	2	0.35	337395950	58960	76.41	5710	5790	5680	7380	3980	5680	5722.46	3.89	-21324	5780	5730	5700	5650	5620	5715	5635	87	1700	500	4080	10	1	17410157	992	-5.65	0.53	12	0.34	-1008.00	10687.00	8278	20230927	-31.14	4517	20231219	26.19	8200	-30.49	20240219	4730	20.51	20240103	8430	-32.38	20230927	4600	23.91	20231219	3.94	N	078890	500	87 억	676773	N	N	344	N	N
101	20240612	130556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5690	10	2	0.18	313578420	54774	70.98	5710	5790	5680	7380	3980	5680	5724.95	3.89	-20009	5780	5730	5700	5650	5620	5715	5635	87	1700	500	4080	10	1	17410157	991	-5.64	0.53	12	0.31	-1008.00	10687.00	8278	20230927	-31.26	4517	20231219	25.97	8200	-30.61	20240219	4730	20.30	20240103	8430	-32.50	20230927	4600	23.70	20231219	3.94	N	078890	500	87 억	676773	N	N	344	N	N
102	20240612	120554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5710	30	2	0.53	223852290	39008	50.55	5710	5790	5700	7380	3980	5680	5738.63	3.89	-9618	5780	5730	5700	5650	5620	5715	5635	87	1700	500	4080	10	1	17410157	994	-5.66	0.53	12	0.22	-1008.00	10687.00	8278	20230927	-31.02	4517	20231219	26.41	8200	-30.37	20240219	4730	20.72	20240103	8430	-32.27	20230927	4600	24.13	20231219	3.94	N	078890	500	87 억	676773	N	N	344	N	N
103	20240612	110556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5760	80	2	1.41	149825260	26072	33.79	5710	5790	5700	7380	3980	5680	5746.60	3.89	1480	5780	5730	5700	5650	5620	5715	5635	87	1700	500	4080	10	1	17410157	1003	-5.71	0.54	12	0.15	-1008.00	10687.00	8278	20230927	-30.42	4517	20231219	27.52	8200	-29.76	20240219	4730	21.78	20240103	8430	-31.67	20230927	4600	25.22	20231219	3.94	N	078890	500	87 억	676773	N	N	344	N	N
104	20240612	100556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5730	50	2	0.88	98412650	17106	22.17	5710	5790	5700	7380	3980	5680	5753.11	3.89	2601	5780	5730	5700	5650	5620	5715	5635	87	1700	500	4080	10	1	17410157	998	-5.68	0.54	12	0.10	-1008.00	10687.00	8278	20230927	-30.78	4517	20231219	26.85	8200	-30.12	20240219	4730	21.14	20240103	8430	-32.03	20230927	4600	24.57	20231219	3.94	N	078890	500	87 억	676773	N	N	344	N	N
105	20240612	090556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5740	60	2	1.06	4687620	819	1.06	5710	5770	5700	7380	3980	5680	5723.59	3.89	-211	5780	5730	5700	5650	5620	5715	5635	87	1700	500	4080	10	1	17410157	999	-5.69	0.54	12	0.00	-1008.00	10687.00	8278	20230927	-30.66	4517	20231219	27.08	8200	-30.00	20240219	4730	21.35	20240103	8430	-31.91	20230927	4600	24.78	20231219	3.94	N	078890	500	87 억	676773	N	N	344	N	N
106	20240610	160551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5770	60	2	1.05	431988700	76168	90.33	5660	5770	5610	7420	4000	5710	5670.46	3.88	11098	5856	5782	5726	5652	5596	5755	5625	87	1710	500	4110	10	1	17410157	1005	-5.72	0.54	12	0.44	-1008.00	10687.00	8278	20230927	-30.30	4517	20231219	27.74	8200	-29.63	20240219	4730	21.99	20240103	8430	-31.55	20230927	4600	25.43	20231219	3.93	N	078890	500	87 억	675199	N	N	38	N	N
107	20240610	150557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5720	10	2	0.18	390543350	68941	81.76	5660	5730	5610	7420	4000	5710	5664.89	3.88	13321	5856	5782	5726	5652	5596	5755	5625	87	1710	500	4110	10	1	17410157	996	-5.67	0.54	12	0.40	-1008.00	10687.00	8278	20230927	-30.90	4517	20231219	26.63	8200	-30.24	20240219	4730	20.93	20240103	8430	-32.15	20230927	4600	24.35	20231219	3.93	N	078890	500	87 억	675199	N	N	208	N	N
108	20240610	140552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5690	-20	5	-0.35	340901970	60244	71.45	5660	5700	5610	7420	4000	5710	5658.69	3.88	14550	5856	5782	5726	5652	5596	5755	5625	87	1710	500	4110	10	1	17410157	991	-5.64	0.53	12	0.35	-1008.00	10687.00	8278	20230927	-31.26	4517	20231219	25.97	8200	-30.61	20240219	4730	20.30	20240103	8430	-32.50	20230927	4600	23.70	20231219	3.93	N	078890	500	87 억	675199	N	N	208	N	N
109	20240610	130550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5660	-50	5	-0.88	259743210	45922	54.46	5660	5700	5610	7420	4000	5710	5656.18	3.88	5841	5856	5782	5726	5652	5596	5755	5625	87	1710	500	4110	10	1	17410157	985	-5.62	0.53	12	0.26	-1008.00	10687.00	8278	20230927	-31.63	4517	20231219	25.30	8200	-30.98	20240219	4730	19.66	20240103	8430	-32.86	20230927	4600	23.04	20231219	3.93	N	078890	500	87 억	675199	N	N	208	N	N
110	20240610	120552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5650	-60	5	-1.05	230149500	40681	48.24	5660	5700	5610	7420	4000	5710	5657.42	3.88	6107	5856	5782	5726	5652	5596	5755	5625	87	1710	500	4110	10	1	17410157	984	-5.61	0.53	12	0.23	-1008.00	10687.00	8278	20230927	-31.75	4517	20231219	25.08	8200	-31.10	20240219	4730	19.45	20240103	8430	-32.98	20230927	4600	22.83	20231219	3.93	N	078890	500	87 억	675199	N	N	208	N	N
111	20240610	110555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5670	-40	5	-0.70	160729610	28378	33.65	5660	5700	5610	7420	4000	5710	5663.88	3.88	7258	5856	5782	5726	5652	5596	5755	5625	87	1710	500	4110	10	1	17410157	987	-5.62	0.53	12	0.16	-1008.00	10687.00	8278	20230927	-31.51	4517	20231219	25.53	8200	-30.85	20240219	4730	19.87	20240103	8430	-32.74	20230927	4600	23.26	20231219	3.93	N	078890	500	87 억	675199	N	N	208	N	N
112	20240610	100550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5680	-30	5	-0.53	129380020	22854	27.10	5660	5700	5610	7420	4000	5710	5661.15	3.88	7757	5856	5782	5726	5652	5596	5755	5625	87	1710	500	4110	10	1	17410157	989	-5.63	0.53	12	0.13	-1008.00	10687.00	8278	20230927	-31.38	4517	20231219	25.75	8200	-30.73	20240219	4730	20.08	20240103	8430	-32.62	20230927	4600	23.48	20231219	3.93	N	078890	500	87 억	675199	N	N	208	N	N
113	20240610	090557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5620	-90	5	-1.58	17414060	3087	3.66	5660	5660	5610	7420	4000	5710	5641.09	3.88	-624	5856	5782	5726	5652	5596	5755	5625	87	1710	500	4110	10	1	17410157	978	-5.58	0.53	12	0.02	-1008.00	10687.00	8278	20230927	-32.11	4517	20231219	24.42	8200	-31.46	20240219	4730	18.82	20240103	8430	-33.33	20230927	4600	22.17	20231219	3.93	N	078890	500	87 억	675199	N	N	208	N	N
114	20240607	160610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5710	10	2	0.18	480131920	83849	66.24	5800	5800	5670	7410	3990	5700	5726.50	3.94	-4473	5880	5790	5730	5640	5580	5760	5610	87	1710	500	4100	10	1	17410157	994	-5.66	0.53	12	0.48	-1008.00	10687.00	8278	20230927	-31.02	4517	20231219	26.41	8200	-30.37	20240219	4730	20.72	20240103	8430	-32.27	20230927	4600	24.13	20231219	3.87	N	078890	500	87 억	685719	N	N	208	N	N
115	20240607	150615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5700	0	3	0.00	433129000	75629	59.74	5800	5800	5670	7410	3990	5700	5727.02	3.94	-3611	5880	5790	5730	5640	5580	5760	5610	87	1710	500	4100	10	1	17410157	992	-5.65	0.53	12	0.43	-1008.00	10687.00	8278	20230927	-31.14	4517	20231219	26.19	8200	-30.49	20240219	4730	20.51	20240103	8430	-32.38	20230927	4600	23.91	20231219	3.87	N	078890	500	87 억	685719	N	N	0	N	N
116	20240607	140611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5700	0	3	0.00	371397410	64779	51.17	5800	5800	5680	7410	3990	5700	5733.30	3.94	-1240	5880	5790	5730	5640	5580	5760	5610	87	1710	500	4100	10	1	17410157	992	-5.65	0.53	12	0.37	-1008.00	10687.00	8278	20230927	-31.14	4517	20231219	26.19	8200	-30.49	20240219	4730	20.51	20240103	8430	-32.38	20230927	4600	23.91	20231219	3.87	N	078890	500	87 억	685719	N	N	0	N	N
117	20240607	130606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5740	40	2	0.70	252951760	44019	34.77	5800	5800	5710	7410	3990	5700	5746.42	3.94	7792	5880	5790	5730	5640	5580	5760	5610	87	1710	500	4100	10	1	17410157	999	-5.69	0.54	12	0.25	-1008.00	10687.00	8278	20230927	-30.66	4517	20231219	27.08	8200	-30.00	20240219	4730	21.35	20240103	8430	-31.91	20230927	4600	24.78	20231219	3.87	N	078890	500	87 억	685719	N	N	0	N	N
118	20240607	120611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5720	20	2	0.35	236352310	41120	32.48	5800	5800	5710	7410	3990	5700	5747.87	3.94	7959	5880	5790	5730	5640	5580	5760	5610	87	1710	500	4100	10	1	17410157	996	-5.67	0.54	12	0.24	-1008.00	10687.00	8278	20230927	-30.90	4517	20231219	26.63	8200	-30.24	20240219	4730	20.93	20240103	8430	-32.15	20230927	4600	24.35	20231219	3.87	N	078890	500	87 억	685719	N	N	0	N	N
119	20240607	110605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5720	20	2	0.35	211194070	36731	29.02	5800	5800	5710	7410	3990	5700	5749.75	3.94	8437	5880	5790	5730	5640	5580	5760	5610	87	1710	500	4100	10	1	17410157	996	-5.67	0.54	12	0.21	-1008.00	10687.00	8278	20230927	-30.90	4517	20231219	26.63	8200	-30.24	20240219	4730	20.93	20240103	8430	-32.15	20230927	4600	24.35	20231219	3.87	N	078890	500	87 억	685719	N	N	0	N	N
120	20240607	100610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5760	60	2	1.05	121276330	21053	16.63	5800	5800	5730	7410	3990	5700	5760.52	3.94	11107	5880	5790	5730	5640	5580	5760	5610	87	1710	500	4100	10	1	17410157	1003	-5.71	0.54	12	0.12	-1008.00	10687.00	8278	20230927	-30.42	4517	20231219	27.52	8200	-29.76	20240219	4730	21.78	20240103	8430	-31.67	20230927	4600	25.22	20231219	3.87	N	078890	500	87 억	685719	N	N	0	N	N
121	20240607	090609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5760	60	2	1.05	29883960	5192	4.10	5800	5800	5730	7410	3990	5700	5755.77	3.94	2955	5880	5790	5730	5640	5580	5760	5610	87	1710	500	4100	10	1	17410157	1003	-5.71	0.54	12	0.03	-1008.00	10687.00	8278	20230927	-30.42	4517	20231219	27.52	8200	-29.76	20240219	4730	21.78	20240103	8430	-31.67	20230927	4600	25.22	20231219	3.87	N	078890	500	87 억	685719	N	N	0	N	N
122	20240605	160609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5700	-90	5	-1.55	719698980	125605	89.31	5760	5820	5670	7520	4060	5790	5729.86	3.81	21609	5936	5862	5826	5752	5716	5845	5735	87	1730	500	4160	10	1	17410157	992	-5.65	0.53	12	0.72	-1008.00	10687.00	8278	20230927	-31.14	4517	20231219	26.19	8200	-30.49	20240219	4730	20.51	20240103	8430	-32.38	20230927	4600	23.91	20231219	3.94	N	078890	500	87 억	663853	N	N	70	N	N
123	20240605	150604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5750	-40	5	-0.69	652224150	113778	80.90	5760	5820	5670	7520	4060	5790	5732.43	3.81	17944	5936	5862	5826	5752	5716	5845	5735	87	1730	500	4160	10	1	17410157	1001	-5.70	0.54	12	0.65	-1008.00	10687.00	8278	20230927	-30.54	4517	20231219	27.30	8200	-29.88	20240219	4730	21.56	20240103	8430	-31.79	20230927	4600	25.00	20231219	3.94	N	078890	500	87 억	663853	N	N	70	N	N
124	20240605	140606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5740	-50	5	-0.86	499964810	87208	62.01	5760	5820	5670	7520	4060	5790	5733.02	3.81	5470	5936	5862	5826	5752	5716	5845	5735	87	1730	500	4160	10	1	17410157	999	-5.69	0.54	12	0.50	-1008.00	10687.00	8278	20230927	-30.66	4517	20231219	27.08	8200	-30.00	20240219	4730	21.35	20240103	8430	-31.91	20230927	4600	24.78	20231219	3.94	N	078890	500	87 억	663853	N	N	70	N	N
125	20240605	130608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5790	0	3	0.00	443268610	77326	54.98	5760	5820	5670	7520	4060	5790	5732.47	3.81	4225	5936	5862	5826	5752	5716	5845	5735	87	1730	500	4160	10	1	17410157	1008	-5.74	0.54	12	0.44	-1008.00	10687.00	8278	20230927	-30.06	4517	20231219	28.18	8200	-29.39	20240219	4730	22.41	20240103	8430	-31.32	20230927	4600	25.87	20231219	3.94	N	078890	500	87 억	663853	N	N	70	N	N
126	20240605	120605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5780	-10	5	-0.17	390934910	68244	48.52	5760	5820	5670	7520	4060	5790	5728.49	3.81	6786	5936	5862	5826	5752	5716	5845	5735	87	1730	500	4160	10	1	17410157	1006	-5.73	0.54	12	0.39	-1008.00	10687.00	8278	20230927	-30.18	4517	20231219	27.96	8200	-29.51	20240219	4730	22.20	20240103	8430	-31.44	20230927	4600	25.65	20231219	3.94	N	078890	500	87 억	663853	N	N	70	N	N
127	20240605	110607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5760	-30	5	-0.52	354457490	61918	44.03	5760	5820	5670	7520	4060	5790	5724.63	3.81	6632	5936	5862	5826	5752	5716	5845	5735	87	1730	500	4160	10	1	17410157	1003	-5.71	0.54	12	0.36	-1008.00	10687.00	8278	20230927	-30.42	4517	20231219	27.52	8200	-29.76	20240219	4730	21.78	20240103	8430	-31.67	20230927	4600	25.22	20231219	3.94	N	078890	500	87 억	663853	N	N	70	N	N
128	20240605	100607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5730	-60	5	-1.04	289735740	50629	36.00	5760	5820	5670	7520	4060	5790	5722.72	3.81	2029	5936	5862	5826	5752	5716	5845	5735	87	1730	500	4160	10	1	17410157	998	-5.68	0.54	12	0.29	-1008.00	10687.00	8278	20230927	-30.78	4517	20231219	26.85	8200	-30.12	20240219	4730	21.14	20240103	8430	-32.03	20230927	4600	24.57	20231219	3.94	N	078890	500	87 억	663853	N	N	70	N	N
129	20240605	090606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5780	-10	5	-0.17	20159760	3491	2.48	5760	5820	5760	7520	4060	5790	5774.78	3.81	1930	5936	5862	5826	5752	5716	5845	5735	87	1730	500	4160	10	1	17410157	1006	-5.73	0.54	12	0.02	-1008.00	10687.00	8278	20230927	-30.18	4517	20231219	27.96	8200	-29.51	20240219	4730	22.20	20240103	8430	-31.44	20230927	4600	25.65	20231219	3.94	N	078890	500	87 억	663853	N	N	70	N	N
130	20240604	160602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5790	-20	5	-0.34	796525870	136276	76.76	5820	5900	5790	7550	4070	5810	5845.34	4.00	-32839	6003	5906	5853	5756	5703	5880	5730	87	1740	500	4180	10	1	17410157	1008	-5.74	0.54	12	0.78	-1008.00	10687.00	8278	20230927	-30.06	4517	20231219	28.18	8200	-29.39	20240219	4730	22.41	20240103	8430	-31.32	20230927	4600	25.87	20231219	4.01	N	078890	500	87 억	696683	N	N	70	N	N
131	20240604	150601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5800	-10	5	-0.17	761315870	130201	73.34	5820	5900	5800	7550	4070	5810	5847.24	4.00	-32732	6003	5906	5853	5756	5703	5880	5730	87	1740	500	4180	10	1	17410157	1010	-5.75	0.54	12	0.75	-1008.00	10687.00	8278	20230927	-29.93	4517	20231219	28.40	8200	-29.27	20240219	4730	22.62	20240103	8430	-31.20	20230927	4600	26.09	20231219	4.01	N	078890	500	87 억	696683	N	N	263	N	N
132	20240604	140603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5860	50	2	0.86	450687790	77052	43.40	5820	5900	5810	7550	4070	5810	5849.14	4.00	-18976	6003	5906	5853	5756	5703	5880	5730	87	1740	500	4180	10	1	17410157	1020	-5.81	0.55	12	0.44	-1008.00	10687.00	8278	20230927	-29.21	4517	20231219	29.73	8200	-28.54	20240219	4730	23.89	20240103	8430	-30.49	20230927	4600	27.39	20231219	4.01	N	078890	500	87 억	696683	N	N	263	N	N
133	20240604	130601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5850	40	2	0.69	416255830	71157	40.08	5820	5900	5810	7550	4070	5810	5849.82	4.00	-16891	6003	5906	5853	5756	5703	5880	5730	87	1740	500	4180	10	1	17410157	1018	-5.80	0.55	12	0.41	-1008.00	10687.00	8278	20230927	-29.33	4517	20231219	29.51	8200	-28.66	20240219	4730	23.68	20240103	8430	-30.60	20230927	4600	27.17	20231219	4.01	N	078890	500	87 억	696683	N	N	263	N	N
134	20240604	120600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5840	30	2	0.52	327625130	56042	31.57	5820	5900	5810	7550	4070	5810	5846.06	4.00	-10434	6003	5906	5853	5756	5703	5880	5730	87	1740	500	4180	10	1	17410157	1017	-5.79	0.55	12	0.32	-1008.00	10687.00	8278	20230927	-29.45	4517	20231219	29.29	8200	-28.78	20240219	4730	23.47	20240103	8430	-30.72	20230927	4600	26.96	20231219	4.01	N	078890	500	87 억	696683	N	N	263	N	N
135	20240604	110556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5850	40	2	0.69	266021800	45484	25.62	5820	5900	5810	7550	4070	5810	5848.69	4.00	-7763	6003	5906	5853	5756	5703	5880	5730	87	1740	500	4180	10	1	17410157	1018	-5.80	0.55	12	0.26	-1008.00	10687.00	8278	20230927	-29.33	4517	20231219	29.51	8200	-28.66	20240219	4730	23.68	20240103	8430	-30.60	20230927	4600	27.17	20231219	4.01	N	078890	500	87 억	696683	N	N	263	N	N
136	20240604	100600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5840	30	2	0.52	165530900	28318	15.95	5820	5900	5810	7550	4070	5810	5845.43	4.00	-6257	6003	5906	5853	5756	5703	5880	5730	87	1740	500	4180	10	1	17410157	1017	-5.79	0.55	12	0.16	-1008.00	10687.00	8278	20230927	-29.45	4517	20231219	29.29	8200	-28.78	20240219	4730	23.47	20240103	8430	-30.72	20230927	4600	26.96	20231219	4.01	N	078890	500	87 억	696683	N	N	263	N	N
137	20240604	090600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5840	30	2	0.52	30734680	5273	2.97	5820	5860	5820	7550	4070	5810	5828.69	4.00	1094	6003	5906	5853	5756	5703	5880	5730	87	1740	500	4180	10	1	17410157	1017	-5.79	0.55	12	0.03	-1008.00	10687.00	8278	20230927	-29.45	4517	20231219	29.29	8200	-28.78	20240219	4730	23.47	20240103	8430	-30.72	20230927	4600	26.96	20231219	4.01	N	078890	500	87 억	696683	N	N	263	N	N
138	20240603	160554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5810	-30	5	-0.51	1026520880	175447	128.10	5880	5950	5800	7590	4090	5840	5850.97	3.86	21725	6053	5946	5843	5736	5633	5895	5685	87	1750	500	4200	10	1	17410157	1012	-5.76	0.54	12	1.01	-1008.00	10687.00	8278	20230927	-29.81	4517	20231219	28.63	8200	-29.15	20240219	4730	22.83	20240103	8430	-31.08	20230927	4600	26.30	20231219	4.09	N	078890	500	87 억	672550	N	N	263	N	N
139	20240603	150555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5850	10	2	0.17	926782480	158308	115.58	5880	5950	5800	7590	4090	5840	5854.30	3.86	13868	6053	5946	5843	5736	5633	5895	5685	87	1750	500	4200	10	1	17410157	1018	-5.80	0.55	12	0.91	-1008.00	10687.00	8278	20230927	-29.33	4517	20231219	29.51	8200	-28.66	20240219	4730	23.68	20240103	8430	-30.60	20230927	4600	27.17	20231219	4.09	N	078890	500	87 억	672550	N	N	10	N	N
140	20240603	140552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5860	20	2	0.34	779906290	133130	97.20	5880	5950	5800	7590	4090	5840	5858.23	3.86	11310	6053	5946	5843	5736	5633	5895	5685	87	1750	500	4200	10	1	17410157	1020	-5.81	0.55	12	0.76	-1008.00	10687.00	8278	20230927	-29.21	4517	20231219	29.73	8200	-28.54	20240219	4730	23.89	20240103	8430	-30.49	20230927	4600	27.39	20231219	4.09	N	078890	500	87 억	672550	N	N	10	N	N
141	20240603	130553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5860	20	2	0.34	713838950	121839	88.96	5880	5950	5800	7590	4090	5840	5858.87	3.86	9439	6053	5946	5843	5736	5633	5895	5685	87	1750	500	4200	10	1	17410157	1020	-5.81	0.55	12	0.70	-1008.00	10687.00	8278	20230927	-29.21	4517	20231219	29.73	8200	-28.54	20240219	4730	23.89	20240103	8430	-30.49	20230927	4600	27.39	20231219	4.09	N	078890	500	87 억	672550	N	N	10	N	N
142	20240603	120554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5850	10	2	0.17	629337200	107379	78.40	5880	5950	5800	7590	4090	5840	5860.90	3.86	10083	6053	5946	5843	5736	5633	5895	5685	87	1750	500	4200	10	1	17410157	1018	-5.80	0.55	12	0.62	-1008.00	10687.00	8278	20230927	-29.33	4517	20231219	29.51	8200	-28.66	20240219	4730	23.68	20240103	8430	-30.60	20230927	4600	27.17	20231219	4.09	N	078890	500	87 억	672550	N	N	10	N	N
143	20240603	110549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5820	-20	5	-0.34	370030170	63129	46.09	5880	5950	5800	7590	4090	5840	5861.49	3.86	-2833	6053	5946	5843	5736	5633	5895	5685	87	1750	500	4200	10	1	17410157	1013	-5.77	0.54	12	0.36	-1008.00	10687.00	8278	20230927	-29.69	4517	20231219	28.85	8200	-29.02	20240219	4730	23.04	20240103	8430	-30.96	20230927	4600	26.52	20231219	4.09	N	078890	500	87 억	672550	N	N	10	N	N
144	20240603	100547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5890	50	2	0.86	201649670	34290	25.04	5880	5950	5840	7590	4090	5840	5880.71	3.86	-124	6053	5946	5843	5736	5633	5895	5685	87	1750	500	4200	10	1	17410157	1025	-5.84	0.55	12	0.20	-1008.00	10687.00	8278	20230927	-28.85	4517	20231219	30.40	8200	-28.17	20240219	4730	24.52	20240103	8430	-30.13	20230927	4600	28.04	20231219	4.09	N	078890	500	87 억	672550	N	N	10	N	N
145	20240603	090547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	5850	10	2	0.17	54010520	9224	6.73	5880	5900	5840	7590	4090	5840	5855.43	3.86	176	6053	5946	5843	5736	5633	5895	5685	87	1750	500	4200	10	1	17410157	1018	-5.80	0.55	12	0.05	-1008.00	10687.00	8278	20230927	-29.33	4517	20231219	29.51	8200	-28.66	20240219	4730	23.68	20240103	8430	-30.60	20230927	4600	27.17	20231219	4.09	N	078890	500	87 억	672550	N	N	10	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History