KissMeData/143160/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160908	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15940	-30	5	-0.19	322125020	20312	92.68	16010	16010	15710	20750	11180	15970	15858.85	1.88	-2555	16410	16190	16010	15790	15610	16100	15700	54	4780	500	11490	10	1	10716390	1708	8.47	0.77	12	0.19	1882.00	20724.00	31650	20230919	-49.64	15150	20240617	5.21	24600	-35.20	20240105	15150	5.21	20240617	31650	-49.64	20230919	15150	5.21	20240617	2.56	N	143160	500	53 억	201481	N	N	0	N	N
3	20240628	150920	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15960	-10	5	-0.06	303424810	19138	87.32	16010	16010	15710	20750	11180	15970	15854.57	1.88	-2022	16410	16190	16010	15790	15610	16100	15700	54	4780	500	11490	10	1	10716390	1710	8.48	0.77	12	0.18	1882.00	20724.00	31650	20230919	-49.57	15150	20240617	5.35	24600	-35.12	20240105	15150	5.35	20240617	31650	-49.57	20230919	15150	5.35	20240617	2.56	N	143160	500	53 억	201481	N	N	0	N	N
4	20240628	140919	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15810	-160	5	-1.00	207532000	13087	59.71	16010	16010	15780	20750	11180	15970	15857.87	1.88	-1227	16410	16190	16010	15790	15610	16100	15700	54	4780	500	11490	10	1	10716390	1694	8.40	0.76	12	0.12	1882.00	20724.00	31650	20230919	-50.05	15150	20240617	4.36	24600	-35.73	20240105	15150	4.36	20240617	31650	-50.05	20230919	15150	4.36	20240617	2.56	N	143160	500	53 억	201481	N	N	0	N	N
5	20240628	130918	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15880	-90	5	-0.56	159424420	10055	45.88	16010	16010	15780	20750	11180	15970	15855.24	1.88	-900	16410	16190	16010	15790	15610	16100	15700	54	4780	500	11490	10	1	10716390	1702	8.44	0.77	12	0.09	1882.00	20724.00	31650	20230919	-49.83	15150	20240617	4.82	24600	-35.45	20240105	15150	4.82	20240617	31650	-49.83	20230919	15150	4.82	20240617	2.56	N	143160	500	53 억	201481	N	N	0	N	N
6	20240628	120917	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15900	-70	5	-0.44	106097730	6682	30.49	16010	16010	15780	20750	11180	15970	15878.14	1.88	-606	16410	16190	16010	15790	15610	16100	15700	54	4780	500	11490	10	1	10716390	1704	8.45	0.77	12	0.06	1882.00	20724.00	31650	20230919	-49.76	15150	20240617	4.95	24600	-35.37	20240105	15150	4.95	20240617	31650	-49.76	20230919	15150	4.95	20240617	2.56	N	143160	500	53 억	201481	N	N	0	N	N
7	20240628	110902	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15890	-80	5	-0.50	91336370	5749	26.23	16010	16010	15780	20750	11180	15970	15887.35	1.88	-485	16410	16190	16010	15790	15610	16100	15700	54	4780	500	11490	10	1	10716390	1703	8.44	0.77	12	0.05	1882.00	20724.00	31650	20230919	-49.79	15150	20240617	4.88	24600	-35.41	20240105	15150	4.88	20240617	31650	-49.79	20230919	15150	4.88	20240617	2.56	N	143160	500	53 억	201481	N	N	0	N	N
8	20240628	100859	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15950	-20	5	-0.13	58321320	3665	16.72	16010	16010	15780	20750	11180	15970	15913.05	1.88	-545	16410	16190	16010	15790	15610	16100	15700	54	4780	500	11490	10	1	10716390	1709	8.48	0.77	12	0.03	1882.00	20724.00	31650	20230919	-49.61	15150	20240617	5.28	24600	-35.16	20240105	15150	5.28	20240617	31650	-49.61	20230919	15150	5.28	20240617	2.56	N	143160	500	53 억	201481	N	N	0	N	N
9	20240628	090900	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15900	-70	5	-0.44	1004230	63	0.29	16010	16010	15900	20750	11180	15970	15940.16	1.88	-58	16410	16190	16010	15790	15610	16100	15700	54	4780	500	11490	10	1	10716390	1704	8.45	0.77	12	0.00	1882.00	20724.00	31650	20230919	-49.76	15150	20240617	4.95	24600	-35.37	20240105	15150	4.95	20240617	31650	-49.76	20230919	15150	4.95	20240617	2.56	N	143160	500	53 억	201481	N	N	0	N	N
10	20240627	160854	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15970	-120	5	-0.75	349818310	21916	93.91	16230	16230	15830	20900	11270	16090	15961.78	1.90	-5734	16476	16282	16086	15892	15696	16380	15990	54	4810	500	11580	10	1	10716390	1711	8.49	0.77	12	0.20	1882.00	20724.00	31650	20230919	-49.54	15150	20240617	5.41	24600	-35.08	20240105	15150	5.41	20240617	31650	-49.54	20230919	15150	5.41	20240617	2.58	N	143160	500	53 억	203446	N	N	0	N	N
11	20240627	150901	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16040	-50	5	-0.31	297469730	18644	79.89	16230	16230	15830	20900	11270	16090	15955.25	1.90	-4350	16476	16282	16086	15892	15696	16380	15990	54	4810	500	11580	10	1	10716390	1719	8.52	0.77	12	0.17	1882.00	20724.00	31650	20230919	-49.32	15150	20240617	5.87	24600	-34.80	20240105	15150	5.87	20240617	31650	-49.32	20230919	15150	5.87	20240617	2.58	N	143160	500	53 억	203446	N	N	0	N	N
12	20240627	140857	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16090	0	3	0.00	284979170	17866	76.55	16230	16230	15830	20900	11270	16090	15950.92	1.90	-4228	16476	16282	16086	15892	15696	16380	15990	54	4810	500	11580	10	1	10716390	1724	8.55	0.78	12	0.17	1882.00	20724.00	31650	20230919	-49.16	15150	20240617	6.20	24600	-34.59	20240105	15150	6.20	20240617	31650	-49.16	20230919	15150	6.20	20240617	2.58	N	143160	500	53 억	203446	N	N	0	N	N
13	20240627	130858	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16010	-80	5	-0.50	271294290	17014	72.90	16230	16230	15830	20900	11270	16090	15945.36	1.90	-4155	16476	16282	16086	15892	15696	16380	15990	54	4810	500	11580	10	1	10716390	1716	8.51	0.77	12	0.16	1882.00	20724.00	31650	20230919	-49.42	15150	20240617	5.68	24600	-34.92	20240105	15150	5.68	20240617	31650	-49.42	20230919	15150	5.68	20240617	2.58	N	143160	500	53 억	203446	N	N	0	N	N
14	20240627	120900	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15990	-100	5	-0.62	247173900	15505	66.44	16230	16230	15830	20900	11270	16090	15941.56	1.90	-3608	16476	16282	16086	15892	15696	16380	15990	54	4810	500	11580	10	1	10716390	1714	8.50	0.77	12	0.14	1882.00	20724.00	31650	20230919	-49.48	15150	20240617	5.54	24600	-35.00	20240105	15150	5.54	20240617	31650	-49.48	20230919	15150	5.54	20240617	2.58	N	143160	500	53 억	203446	N	N	0	N	N
15	20240627	110859	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15900	-190	5	-1.18	234679970	14721	63.08	16230	16230	15830	20900	11270	16090	15941.85	1.90	-3575	16476	16282	16086	15892	15696	16380	15990	54	4810	500	11580	10	1	10716390	1704	8.45	0.77	12	0.14	1882.00	20724.00	31650	20230919	-49.76	15150	20240617	4.95	24600	-35.37	20240105	15150	4.95	20240617	31650	-49.76	20230919	15150	4.95	20240617	2.58	N	143160	500	53 억	203446	N	N	0	N	N
16	20240627	100859	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15930	-160	5	-0.99	135961360	8518	36.50	16230	16230	15880	20900	11270	16090	15961.65	1.90	-4624	16476	16282	16086	15892	15696	16380	15990	54	4810	500	11580	10	1	10716390	1707	8.46	0.77	12	0.08	1882.00	20724.00	31650	20230919	-49.67	15150	20240617	5.15	24600	-35.24	20240105	15150	5.15	20240617	31650	-49.67	20230919	15150	5.15	20240617	2.58	N	143160	500	53 억	203446	N	N	0	N	N
17	20240627	090858	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16170	80	2	0.50	3384050	210	0.90	16230	16230	16080	20900	11270	16090	16114.52	1.90	-156	16476	16282	16086	15892	15696	16380	15990	54	4810	500	11580	10	1	10716390	1733	8.59	0.78	12	0.00	1882.00	20724.00	31650	20230919	-48.91	15150	20240617	6.73	24600	-34.27	20240105	15150	6.73	20240617	31650	-48.91	20230919	15150	6.73	20240617	2.58	N	143160	500	53 억	203446	N	N	0	N	N
18	20240626	160856	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16090	10	2	0.06	374528540	23310	123.78	16080	16280	15890	20900	11260	16080	16067.29	1.85	5714	16380	16230	15950	15800	15520	16305	15875	54	4820	500	11570	10	1	10716390	1724	8.55	0.78	12	0.22	1882.00	20724.00	31650	20230919	-49.16	15150	20240617	6.20	24600	-34.59	20240105	15150	6.20	20240617	31650	-49.16	20230919	15150	6.20	20240617	2.58	N	143160	500	53 억	197726	N	N	0	N	N
19	20240626	150858	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16160	80	2	0.50	343612130	21390	113.58	16080	16280	15890	20900	11260	16080	16064.15	1.85	5800	16380	16230	15950	15800	15520	16305	15875	54	4820	500	11570	10	1	10716390	1732	8.59	0.78	12	0.20	1882.00	20724.00	31650	20230919	-48.94	15150	20240617	6.67	24600	-34.31	20240105	15150	6.67	20240617	31650	-48.94	20230919	15150	6.67	20240617	2.58	N	143160	500	53 억	197726	N	N	0	N	N
20	20240626	140856	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16180	100	2	0.62	321493650	20024	106.33	16080	16280	15890	20900	11260	16080	16055.42	1.85	5685	16380	16230	15950	15800	15520	16305	15875	54	4820	500	11570	10	1	10716390	1734	8.60	0.78	12	0.19	1882.00	20724.00	31650	20230919	-48.88	15150	20240617	6.80	24600	-34.23	20240105	15150	6.80	20240617	31650	-48.88	20230919	15150	6.80	20240617	2.58	N	143160	500	53 억	197726	N	N	0	N	N
21	20240626	130858	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16120	40	2	0.25	179919030	11262	59.80	16080	16130	15890	20900	11260	16080	15975.76	1.85	1619	16380	16230	15950	15800	15520	16305	15875	54	4820	500	11570	10	1	10716390	1727	8.57	0.78	12	0.11	1882.00	20724.00	31650	20230919	-49.07	15150	20240617	6.40	24600	-34.47	20240105	15150	6.40	20240617	31650	-49.07	20230919	15150	6.40	20240617	2.58	N	143160	500	53 억	197726	N	N	0	N	N
22	20240626	120857	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16010	-70	5	-0.44	161849880	10138	53.83	16080	16130	15890	20900	11260	16080	15964.68	1.85	1460	16380	16230	15950	15800	15520	16305	15875	54	4820	500	11570	10	1	10716390	1716	8.51	0.77	12	0.09	1882.00	20724.00	31650	20230919	-49.42	15150	20240617	5.68	24600	-34.92	20240105	15150	5.68	20240617	31650	-49.42	20230919	15150	5.68	20240617	2.58	N	143160	500	53 억	197726	N	N	0	N	N
23	20240626	110858	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16000	-80	5	-0.50	147873660	9267	49.21	16080	16130	15890	20900	11260	16080	15957.02	1.85	1269	16380	16230	15950	15800	15520	16305	15875	54	4820	500	11570	10	1	10716390	1715	8.50	0.77	12	0.09	1882.00	20724.00	31650	20230919	-49.45	15150	20240617	5.61	24600	-34.96	20240105	15150	5.61	20240617	31650	-49.45	20230919	15150	5.61	20240617	2.58	N	143160	500	53 억	197726	N	N	0	N	N
24	20240626	100855	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16000	-80	5	-0.50	111594510	6998	37.16	16080	16130	15890	20900	11260	16080	15946.63	1.85	514	16380	16230	15950	15800	15520	16305	15875	54	4820	500	11570	10	1	10716390	1715	8.50	0.77	12	0.07	1882.00	20724.00	31650	20230919	-49.45	15150	20240617	5.61	24600	-34.96	20240105	15150	5.61	20240617	31650	-49.45	20230919	15150	5.61	20240617	2.58	N	143160	500	53 억	197726	N	N	0	N	N
25	20240626	090858	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16050	-30	5	-0.19	4051720	252	1.34	16080	16130	16050	20900	11260	16080	16078.25	1.85	32	16380	16230	15950	15800	15520	16305	15875	54	4820	500	11570	10	1	10716390	1720	8.53	0.77	12	0.00	1882.00	20724.00	31650	20230919	-49.29	15150	20240617	5.94	24600	-34.76	20240105	15150	5.94	20240617	31650	-49.29	20230919	15150	5.94	20240617	2.58	N	143160	500	53 억	197726	N	N	0	N	N
26	20240625	160855	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16080	240	2	1.52	299281820	18829	96.30	15830	16100	15670	20550	11090	15840	15894.72	1.71	3066	16126	15982	15726	15582	15326	16055	15655	54	4710	500	11400	10	1	10716390	1723	8.54	0.78	12	0.18	1882.00	20724.00	31650	20230919	-49.19	15150	20240617	6.14	24600	-34.63	20240105	15150	6.14	20240617	31650	-49.19	20230919	15150	6.14	20240617	2.58	N	143160	500	53 억	183145	N	N	0	N	N
27	20240625	150853	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16080	240	2	1.52	294860810	18554	94.89	15830	16100	15670	20550	11090	15840	15892.03	1.71	3103	16126	15982	15726	15582	15326	16055	15655	54	4710	500	11400	10	1	10716390	1723	8.54	0.78	12	0.17	1882.00	20724.00	31650	20230919	-49.19	15150	20240617	6.14	24600	-34.63	20240105	15150	6.14	20240617	31650	-49.19	20230919	15150	6.14	20240617	2.58	N	143160	500	53 억	183145	N	N	0	N	N
28	20240625	140855	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15990	150	2	0.95	204893910	12928	66.12	15830	16100	15670	20550	11090	15840	15848.85	1.71	2450	16126	15982	15726	15582	15326	16055	15655	54	4710	500	11400	10	1	10716390	1714	8.50	0.77	12	0.12	1882.00	20724.00	31650	20230919	-49.48	15150	20240617	5.54	24600	-35.00	20240105	15150	5.54	20240617	31650	-49.48	20230919	15150	5.54	20240617	2.58	N	143160	500	53 억	183145	N	N	0	N	N
29	20240625	130857	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16050	210	2	1.33	176733480	11163	57.09	15830	16100	15670	20550	11090	15840	15832.08	1.71	2497	16126	15982	15726	15582	15326	16055	15655	54	4710	500	11400	10	1	10716390	1720	8.53	0.77	12	0.10	1882.00	20724.00	31650	20230919	-49.29	15150	20240617	5.94	24600	-34.76	20240105	15150	5.94	20240617	31650	-49.29	20230919	15150	5.94	20240617	2.58	N	143160	500	53 억	183145	N	N	0	N	N
30	20240625	120859	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15870	30	2	0.19	145112120	9185	46.97	15830	15920	15670	20550	11090	15840	15798.82	1.71	2435	16126	15982	15726	15582	15326	16055	15655	54	4710	500	11400	10	1	10716390	1701	8.43	0.77	12	0.09	1882.00	20724.00	31650	20230919	-49.86	15150	20240617	4.75	24600	-35.49	20240105	15150	4.75	20240617	31650	-49.86	20230919	15150	4.75	20240617	2.58	N	143160	500	53 억	183145	N	N	0	N	N
31	20240625	110857	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15770	-70	5	-0.44	109167960	6915	35.37	15830	15890	15670	20550	11090	15840	15787.12	1.71	829	16126	15982	15726	15582	15326	16055	15655	54	4710	500	11400	10	1	10716390	1690	8.38	0.76	12	0.06	1882.00	20724.00	31650	20230919	-50.17	15150	20240617	4.09	24600	-35.89	20240105	15150	4.09	20240617	31650	-50.17	20230919	15150	4.09	20240617	2.58	N	143160	500	53 억	183145	N	N	0	N	N
32	20240625	100855	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15770	-70	5	-0.44	76602810	4851	24.81	15830	15890	15670	20550	11090	15840	15791.14	1.71	444	16126	15982	15726	15582	15326	16055	15655	54	4710	500	11400	10	1	10716390	1690	8.38	0.76	12	0.05	1882.00	20724.00	31650	20230919	-50.17	15150	20240617	4.09	24600	-35.89	20240105	15150	4.09	20240617	31650	-50.17	20230919	15150	4.09	20240617	2.58	N	143160	500	53 억	183145	N	N	0	N	N
33	20240625	090855	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15880	40	2	0.25	16523350	1041	5.32	15830	15890	15670	20550	11090	15840	15872.57	1.71	887	16126	15982	15726	15582	15326	16055	15655	54	4710	500	11400	10	1	10716390	1702	8.44	0.77	12	0.01	1882.00	20724.00	31650	20230919	-49.83	15150	20240617	4.82	24600	-35.45	20240105	15150	4.82	20240617	31650	-49.83	20230919	15150	4.82	20240617	2.58	N	143160	500	53 억	183145	N	N	0	N	N
34	20240624	160852	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15840	110	2	0.70	304565440	19447	90.07	15800	15870	15470	20400	11020	15730	15659.53	1.75	-4243	16183	15956	15813	15586	15443	15885	15515	54	4670	500	11320	10	1	10716390	1697	8.42	0.76	12	0.18	1882.00	20724.00	31650	20230919	-49.95	15150	20240617	4.55	24600	-35.61	20240105	15150	4.55	20240617	31650	-49.95	20230919	15150	4.55	20240617	2.57	N	143160	500	53 억	187389	N	N	0	N	N
35	20240624	150852	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15790	60	2	0.38	271967100	17387	80.53	15800	15800	15470	20400	11020	15730	15641.98	1.75	-3248	16183	15956	15813	15586	15443	15885	15515	54	4670	500	11320	10	1	10716390	1692	8.39	0.76	12	0.16	1882.00	20724.00	31650	20230919	-50.11	15150	20240617	4.22	24600	-35.81	20240105	15150	4.22	20240617	31650	-50.11	20230919	15150	4.22	20240617	2.57	N	143160	500	53 억	187389	N	N	0	N	N
36	20240624	140853	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15560	-170	5	-1.08	218271260	13974	64.72	15800	15800	15470	20400	11020	15730	15619.81	1.75	-3242	16183	15956	15813	15586	15443	15885	15515	54	4670	500	11320	10	1	10716390	1667	8.27	0.75	12	0.13	1882.00	20724.00	31650	20230919	-50.84	15150	20240617	2.71	24600	-36.75	20240105	15150	2.71	20240617	31650	-50.84	20230919	15150	2.71	20240617	2.57	N	143160	500	53 억	187389	N	N	0	N	N
37	20240624	130850	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15590	-140	5	-0.89	201397630	12894	59.72	15800	15800	15470	20400	11020	15730	15619.48	1.75	-3114	16183	15956	15813	15586	15443	15885	15515	54	4670	500	11320	10	1	10716390	1671	8.28	0.75	12	0.12	1882.00	20724.00	31650	20230919	-50.74	15150	20240617	2.90	24600	-36.63	20240105	15150	2.90	20240617	31650	-50.74	20230919	15150	2.90	20240617	2.57	N	143160	500	53 억	187389	N	N	0	N	N
38	20240624	120852	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15470	-260	5	-1.65	186265560	11925	55.23	15800	15800	15470	20400	11020	15730	15619.75	1.75	-3408	16183	15956	15813	15586	15443	15885	15515	54	4670	500	11320	10	1	10716390	1658	8.22	0.75	12	0.11	1882.00	20724.00	31650	20230919	-51.12	15150	20240617	2.11	24600	-37.11	20240105	15150	2.11	20240617	31650	-51.12	20230919	15150	2.11	20240617	2.57	N	143160	500	53 억	187389	N	N	0	N	N
39	20240624	110854	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15520	-210	5	-1.34	154572840	9884	45.78	15800	15800	15490	20400	11020	15730	15638.69	1.75	-3177	16183	15956	15813	15586	15443	15885	15515	54	4670	500	11320	10	1	10716390	1663	8.25	0.75	12	0.09	1882.00	20724.00	31650	20230919	-50.96	15150	20240617	2.44	24600	-36.91	20240105	15150	2.44	20240617	31650	-50.96	20230919	15150	2.44	20240617	2.57	N	143160	500	53 억	187389	N	N	0	N	N
40	20240624	100852	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15680	-50	5	-0.32	59931910	3818	17.68	15800	15800	15640	20400	11020	15730	15697.20	1.75	-688	16183	15956	15813	15586	15443	15885	15515	54	4670	500	11320	10	1	10716390	1680	8.33	0.76	12	0.04	1882.00	20724.00	31650	20230919	-50.46	15150	20240617	3.50	24600	-36.26	20240105	15150	3.50	20240617	31650	-50.46	20230919	15150	3.50	20240617	2.57	N	143160	500	53 억	187389	N	N	0	N	N
41	20240624	090853	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15710	-20	5	-0.13	4747110	302	1.40	15800	15800	15710	20400	11020	15730	15718.91	1.75	-193	16183	15956	15813	15586	15443	15885	15515	54	4670	500	11320	10	1	10716390	1684	8.35	0.76	12	0.00	1882.00	20724.00	31650	20230919	-50.36	15150	20240617	3.70	24600	-36.14	20240105	15150	3.70	20240617	31650	-50.36	20230919	15150	3.70	20240617	2.57	N	143160	500	53 억	187389	N	N	0	N	N
42	20240621	160824	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15730	-330	5	-2.05	339466610	21577	99.10	16040	16040	15670	20850	11250	16060	15732.80	1.83	-8359	16293	16176	15953	15836	15613	16235	15895	54	4790	500	11560	10	1	10716390	1686	8.36	0.76	12	0.20	1882.00	20724.00	31650	20230919	-50.30	15150	20240617	3.83	24600	-36.06	20240105	15150	3.83	20240617	31650	-50.30	20230919	15150	3.83	20240617	2.56	N	143160	500	53 억	196066	N	N	0	N	N
43	20240621	150824	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15770	-290	5	-1.81	281637300	17904	82.23	16040	16040	15670	20850	11250	16060	15730.41	1.83	-7002	16293	16176	15953	15836	15613	16235	15895	54	4790	500	11560	10	1	10716390	1690	8.38	0.76	12	0.17	1882.00	20724.00	31650	20230919	-50.17	15150	20240617	4.09	24600	-35.89	20240105	15150	4.09	20240617	31650	-50.17	20230919	15150	4.09	20240617	2.56	N	143160	500	53 억	196066	N	N	0	N	N
44	20240621	140823	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15690	-370	5	-2.30	241975530	15379	70.64	16040	16040	15670	20850	11250	16060	15734.15	1.83	-6591	16293	16176	15953	15836	15613	16235	15895	54	4790	500	11560	10	1	10716390	1681	8.34	0.76	12	0.14	1882.00	20724.00	31650	20230919	-50.43	15150	20240617	3.56	24600	-36.22	20240105	15150	3.56	20240617	31650	-50.43	20230919	15150	3.56	20240617	2.56	N	143160	500	53 억	196066	N	N	0	N	N
45	20240621	130824	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15820	-240	5	-1.49	173218340	11000	50.52	16040	16040	15680	20850	11250	16060	15747.12	1.83	-4866	16293	16176	15953	15836	15613	16235	15895	54	4790	500	11560	10	1	10716390	1695	8.41	0.76	12	0.10	1882.00	20724.00	31650	20230919	-50.02	15150	20240617	4.42	24600	-35.69	20240105	15150	4.42	20240617	31650	-50.02	20230919	15150	4.42	20240617	2.56	N	143160	500	53 억	196066	N	N	0	N	N
46	20240621	120827	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15730	-330	5	-2.05	156369490	9931	45.61	16040	16040	15680	20850	11250	16060	15745.59	1.83	-4643	16293	16176	15953	15836	15613	16235	15895	54	4790	500	11560	10	1	10716390	1686	8.36	0.76	12	0.09	1882.00	20724.00	31650	20230919	-50.30	15150	20240617	3.83	24600	-36.06	20240105	15150	3.83	20240617	31650	-50.30	20230919	15150	3.83	20240617	2.56	N	143160	500	53 억	196066	N	N	0	N	N
47	20240621	110824	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15740	-320	5	-1.99	117117290	7432	34.14	16040	16040	15690	20850	11250	16060	15758.52	1.83	-2970	16293	16176	15953	15836	15613	16235	15895	54	4790	500	11560	10	1	10716390	1687	8.36	0.76	12	0.07	1882.00	20724.00	31650	20230919	-50.27	15150	20240617	3.89	24600	-36.02	20240105	15150	3.89	20240617	31650	-50.27	20230919	15150	3.89	20240617	2.56	N	143160	500	53 억	196066	N	N	0	N	N
48	20240621	100822	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15750	-310	5	-1.93	74885970	4751	21.82	16040	16040	15690	20850	11250	16060	15762.15	1.83	-2297	16293	16176	15953	15836	15613	16235	15895	54	4790	500	11560	10	1	10716390	1688	8.37	0.76	12	0.04	1882.00	20724.00	31650	20230919	-50.24	15150	20240617	3.96	24600	-35.98	20240105	15150	3.96	20240617	31650	-50.24	20230919	15150	3.96	20240617	2.56	N	143160	500	53 억	196066	N	N	0	N	N
49	20240621	090827	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15920	-140	5	-0.87	1250190	78	0.36	16040	16040	15920	20850	11250	16060	16028.08	1.83	-24	16293	16176	15953	15836	15613	16235	15895	54	4790	500	11560	10	1	10716390	1706	8.46	0.77	12	0.00	1882.00	20724.00	31650	20230919	-49.70	15150	20240617	5.08	24600	-35.28	20240105	15150	5.08	20240617	31650	-49.70	20230919	15150	5.08	20240617	2.56	N	143160	500	53 억	196066	N	N	0	N	N
50	20240620	160820	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16060	330	2	2.10	345597680	21772	63.26	15730	16070	15730	20400	11020	15730	15873.49	1.76	7437	16076	15902	15716	15542	15356	15990	15630	54	4670	500	11320	10	1	10716390	1721	8.53	0.77	12	0.20	1882.00	20724.00	31650	20230919	-49.26	15150	20240617	6.01	24600	-34.72	20240105	15150	6.01	20240617	31650	-49.26	20230919	15150	6.01	20240617	2.57	N	143160	500	53 억	188695	N	N	0	N	N
51	20240620	150821	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16000	270	2	1.72	301231570	19008	55.23	15730	16070	15730	20400	11020	15730	15847.62	1.76	7636	16076	15902	15716	15542	15356	15990	15630	54	4670	500	11320	10	1	10716390	1715	8.50	0.77	12	0.18	1882.00	20724.00	31650	20230919	-49.45	15150	20240617	5.61	24600	-34.96	20240105	15150	5.61	20240617	31650	-49.45	20230919	15150	5.61	20240617	2.57	N	143160	500	53 억	188695	N	N	0	N	N
52	20240620	140822	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15980	250	2	1.59	261426700	16515	47.98	15730	16070	15730	20400	11020	15730	15829.65	1.76	7216	16076	15902	15716	15542	15356	15990	15630	54	4670	500	11320	10	1	10716390	1712	8.49	0.77	12	0.15	1882.00	20724.00	31650	20230919	-49.51	15150	20240617	5.48	24600	-35.04	20240105	15150	5.48	20240617	31650	-49.51	20230919	15150	5.48	20240617	2.57	N	143160	500	53 억	188695	N	N	0	N	N
53	20240620	130822	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15790	60	2	0.38	135440490	8584	24.94	15730	15890	15730	20400	11020	15730	15778.25	1.76	2492	16076	15902	15716	15542	15356	15990	15630	54	4670	500	11320	10	1	10716390	1692	8.39	0.76	12	0.08	1882.00	20724.00	31650	20230919	-50.11	15150	20240617	4.22	24600	-35.81	20240105	15150	4.22	20240617	31650	-50.11	20230919	15150	4.22	20240617	2.57	N	143160	500	53 억	188695	N	N	0	N	N
54	20240620	120821	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15790	60	2	0.38	101713660	6446	18.73	15730	15890	15730	20400	11020	15730	15779.35	1.76	1805	16076	15902	15716	15542	15356	15990	15630	54	4670	500	11320	10	1	10716390	1692	8.39	0.76	12	0.06	1882.00	20724.00	31650	20230919	-50.11	15150	20240617	4.22	24600	-35.81	20240105	15150	4.22	20240617	31650	-50.11	20230919	15150	4.22	20240617	2.57	N	143160	500	53 억	188695	N	N	0	N	N
55	20240620	110823	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15830	100	2	0.64	70518920	4473	13.00	15730	15890	15730	20400	11020	15730	15765.46	1.76	1302	16076	15902	15716	15542	15356	15990	15630	54	4670	500	11320	10	1	10716390	1696	8.41	0.76	12	0.04	1882.00	20724.00	31650	20230919	-49.98	15150	20240617	4.49	24600	-35.65	20240105	15150	4.49	20240617	31650	-49.98	20230919	15150	4.49	20240617	2.57	N	143160	500	53 억	188695	N	N	0	N	N
56	20240620	100820	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15800	70	2	0.45	57043410	3619	10.51	15730	15890	15730	20400	11020	15730	15762.20	1.76	858	16076	15902	15716	15542	15356	15990	15630	54	4670	500	11320	10	1	10716390	1693	8.40	0.76	12	0.03	1882.00	20724.00	31650	20230919	-50.08	15150	20240617	4.29	24600	-35.77	20240105	15150	4.29	20240617	31650	-50.08	20230919	15150	4.29	20240617	2.57	N	143160	500	53 억	188695	N	N	0	N	N
57	20240620	090827	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15860	130	2	0.83	3075880	194	0.56	15730	15890	15730	20400	11020	15730	15855.05	1.76	3	16076	15902	15716	15542	15356	15990	15630	54	4670	500	11320	10	1	10716390	1700	8.43	0.77	12	0.00	1882.00	20724.00	31650	20230919	-49.89	15150	20240617	4.69	24600	-35.53	20240105	15150	4.69	20240617	31650	-49.89	20230919	15150	4.69	20240617	2.57	N	143160	500	53 억	188695	N	N	0	N	N
58	20240619	160818	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15730	0	3	0.00	538435210	34389	74.50	15630	15890	15530	20400	11020	15730	15654.77	1.67	5621	16336	16032	15706	15402	15076	15870	15240	54	4670	500	11320	10	1	10716390	1686	8.36	0.76	12	0.32	1882.00	20724.00	31650	20230919	-50.30	15150	20240617	3.83	24600	-36.06	20240105	15150	3.83	20240617	31650	-50.30	20230919	15150	3.83	20240617	2.56	N	143160	500	53 억	179024	N	N	0	N	N
59	20240619	150817	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15660	-70	5	-0.45	490857570	31361	67.94	15630	15890	15530	20400	11020	15730	15651.85	1.67	5291	16336	16032	15706	15402	15076	15870	15240	54	4670	500	11320	10	1	10716390	1678	8.32	0.76	12	0.29	1882.00	20724.00	31650	20230919	-50.52	15150	20240617	3.37	24600	-36.34	20240105	15150	3.37	20240617	31650	-50.52	20230919	15150	3.37	20240617	2.56	N	143160	500	53 억	179024	N	N	0	N	N
60	20240619	140824	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15660	-70	5	-0.45	420446100	26861	58.19	15630	15890	15530	20400	11020	15730	15652.66	1.67	4186	16336	16032	15706	15402	15076	15870	15240	54	4670	500	11320	10	1	10716390	1678	8.32	0.76	12	0.25	1882.00	20724.00	31650	20230919	-50.52	15150	20240617	3.37	24600	-36.34	20240105	15150	3.37	20240617	31650	-50.52	20230919	15150	3.37	20240617	2.56	N	143160	500	53 억	179024	N	N	0	N	N
61	20240619	130815	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15690	-40	5	-0.25	400216880	25573	55.40	15630	15890	15530	20400	11020	15730	15649.98	1.67	3935	16336	16032	15706	15402	15076	15870	15240	54	4670	500	11320	10	1	10716390	1681	8.34	0.76	12	0.24	1882.00	20724.00	31650	20230919	-50.43	15150	20240617	3.56	24600	-36.22	20240105	15150	3.56	20240617	31650	-50.43	20230919	15150	3.56	20240617	2.56	N	143160	500	53 억	179024	N	N	0	N	N
62	20240619	120816	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15680	-50	5	-0.32	392142630	25058	54.29	15630	15890	15530	20400	11020	15730	15649.40	1.67	3756	16336	16032	15706	15402	15076	15870	15240	54	4670	500	11320	10	1	10716390	1680	8.33	0.76	12	0.23	1882.00	20724.00	31650	20230919	-50.46	15150	20240617	3.50	24600	-36.26	20240105	15150	3.50	20240617	31650	-50.46	20230919	15150	3.50	20240617	2.56	N	143160	500	53 억	179024	N	N	0	N	N
63	20240619	110819	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15680	-50	5	-0.32	359112020	22943	49.70	15630	15890	15570	20400	11020	15730	15652.36	1.67	3873	16336	16032	15706	15402	15076	15870	15240	54	4670	500	11320	10	1	10716390	1680	8.33	0.76	12	0.21	1882.00	20724.00	31650	20230919	-50.46	15150	20240617	3.50	24600	-36.26	20240105	15150	3.50	20240617	31650	-50.46	20230919	15150	3.50	20240617	2.56	N	143160	500	53 억	179024	N	N	0	N	N
64	20240619	100819	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15730	0	3	0.00	218501270	13940	30.20	15630	15890	15600	20400	11020	15730	15674.41	1.67	3851	16336	16032	15706	15402	15076	15870	15240	54	4670	500	11320	10	1	10716390	1686	8.36	0.76	12	0.13	1882.00	20724.00	31650	20230919	-50.30	15150	20240617	3.83	24600	-36.06	20240105	15150	3.83	20240617	31650	-50.30	20230919	15150	3.83	20240617	2.56	N	143160	500	53 억	179024	N	N	0	N	N
65	20240619	090825	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15680	-50	5	-0.32	17513930	1119	2.42	15630	15720	15630	20400	11020	15730	15651.41	1.67	-85	16336	16032	15706	15402	15076	15870	15240	54	4670	500	11320	10	1	10716390	1680	8.33	0.76	12	0.01	1882.00	20724.00	31650	20230919	-50.46	15150	20240617	3.50	24600	-36.26	20240105	15150	3.50	20240617	31650	-50.46	20230919	15150	3.50	20240617	2.56	N	143160	500	53 억	179024	N	N	0	N	N
66	20240618	160813	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15730	-170	5	-1.07	716744390	45925	129.37	15910	16010	15380	20650	11130	15900	15605.46	1.54	14072	17000	16450	15800	15250	14600	16125	14925	54	4750	500	11440	10	1	10716390	1686	8.36	0.76	12	0.43	1882.00	20724.00	31650	20230919	-50.30	15150	20240617	3.83	24600	-36.06	20240105	15150	3.83	20240617	31650	-50.30	20230919	15150	3.83	20240617	2.56	N	143160	500	53 억	164945	N	N	0	N	N
67	20240618	150812	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15660	-240	5	-1.51	689342880	44182	124.46	15910	16010	15380	20650	11130	15900	15602.35	1.54	13697	17000	16450	15800	15250	14600	16125	14925	54	4750	500	11440	10	1	10716390	1678	8.32	0.76	12	0.41	1882.00	20724.00	31650	20230919	-50.52	15150	20240617	3.37	24600	-36.34	20240105	15150	3.37	20240617	31650	-50.52	20230919	15150	3.37	20240617	2.56	N	143160	500	53 억	164945	N	N	0	N	N
68	20240618	140814	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15600	-300	5	-1.89	599470890	38420	108.23	15910	16010	15380	20650	11130	15900	15603.09	1.54	11065	17000	16450	15800	15250	14600	16125	14925	54	4750	500	11440	10	1	10716390	1672	8.29	0.75	12	0.36	1882.00	20724.00	31650	20230919	-50.71	15150	20240617	2.97	24600	-36.59	20240105	15150	2.97	20240617	31650	-50.71	20230919	15150	2.97	20240617	2.56	N	143160	500	53 억	164945	N	N	0	N	N
69	20240618	130818	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15700	-200	5	-1.26	538263540	34499	97.18	15910	16010	15380	20650	11130	15900	15602.29	1.54	8922	17000	16450	15800	15250	14600	16125	14925	54	4750	500	11440	10	1	10716390	1682	8.34	0.76	12	0.32	1882.00	20724.00	31650	20230919	-50.39	15150	20240617	3.63	24600	-36.18	20240105	15150	3.63	20240617	31650	-50.39	20230919	15150	3.63	20240617	2.56	N	143160	500	53 억	164945	N	N	0	N	N
70	20240618	120816	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15490	-410	5	-2.58	445217260	28520	80.34	15910	16010	15380	20650	11130	15900	15610.70	1.54	7539	17000	16450	15800	15250	14600	16125	14925	54	4750	500	11440	10	1	10716390	1660	8.23	0.75	12	0.27	1882.00	20724.00	31650	20230919	-51.06	15150	20240617	2.24	24600	-37.03	20240105	15150	2.24	20240617	31650	-51.06	20230919	15150	2.24	20240617	2.56	N	143160	500	53 억	164945	N	N	0	N	N
71	20240618	110814	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15570	-330	5	-2.08	221275440	14068	39.63	15910	16010	15550	20650	11130	15900	15728.99	1.54	2478	17000	16450	15800	15250	14600	16125	14925	54	4750	500	11440	10	1	10716390	1669	8.27	0.75	12	0.13	1882.00	20724.00	31650	20230919	-50.81	15150	20240617	2.77	24600	-36.71	20240105	15150	2.77	20240617	31650	-50.81	20230919	15150	2.77	20240617	2.56	N	143160	500	53 억	164945	N	N	0	N	N
72	20240618	100813	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15800	-100	5	-0.63	102941590	6509	18.34	15910	16010	15710	20650	11130	15900	15815.27	1.54	737	17000	16450	15800	15250	14600	16125	14925	54	4750	500	11440	10	1	10716390	1693	8.40	0.76	12	0.06	1882.00	20724.00	31650	20230919	-50.08	15150	20240617	4.29	24600	-35.77	20240105	15150	4.29	20240617	31650	-50.08	20230919	15150	4.29	20240617	2.56	N	143160	500	53 억	164945	N	N	0	N	N
73	20240618	090823	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	15900	0	3	0.00	8239000	518	1.46	15910	15960	15890	20650	11130	15900	15905.41	1.54	114	17000	16450	15800	15250	14600	16125	14925	54	4750	500	11440	10	1	10716390	1704	8.45	0.77	12	0.00	1882.00	20724.00	31650	20230919	-49.76	15150	20240617	4.95	24600	-35.37	20240105	15150	4.95	20240617	31650	-49.76	20230919	15150	4.95	20240617	2.56	N	143160	500	53 억	164945	N	N	0	N	N
74	20240617	160808	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	15900	-320	5	-1.97	566425270	35478	124.98	16290	16350	15150	21050	11360	16220	15965.57	1.54	410	16666	16442	16266	16042	15866	16355	15955	54	4830	500	11670	10	1	10716390	1704	8.45	0.77	12	0.33	1882.00	20724.00	31650	20230919	-49.76	15150	20240617	4.95	24600	-35.37	20240105	15150	4.95	20240617	31650	-49.76	20230919	15150	4.95	20240617	2.54	N	143160	500	53 억	164536	N	N	0	N	N
75	20240617	150814	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	15780	-440	5	-2.71	553879380	34686	122.19	16290	16350	15150	21050	11360	16220	15968.38	1.54	426	16666	16442	16266	16042	15866	16355	15955	54	4830	500	11670	10	1	10716390	1691	8.38	0.76	12	0.32	1882.00	20724.00	31650	20230919	-50.14	15150	20240617	4.16	24600	-35.85	20240105	15150	4.16	20240617	31650	-50.14	20230919	15150	4.16	20240617	2.54	N	143160	500	53 억	164536	N	N	0	N	N
76	20240617	140805	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	15990	-230	5	-1.42	362427130	22622	79.69	16290	16350	15150	21050	11360	16220	16021.00	1.54	-1621	16666	16442	16266	16042	15866	16355	15955	54	4830	500	11670	10	1	10716390	1714	8.50	0.77	12	0.21	1882.00	20724.00	31650	20230919	-49.48	15150	20240617	5.54	24600	-35.00	20240105	15150	5.54	20240617	31650	-49.48	20230919	15150	5.54	20240617	2.54	N	143160	500	53 억	164536	N	N	0	N	N
77	20240617	130805	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	16000	-220	5	-1.36	319901240	19964	70.33	16290	16350	15150	21050	11360	16220	16023.91	1.54	-1709	16666	16442	16266	16042	15866	16355	15955	54	4830	500	11670	10	1	10716390	1715	8.50	0.77	12	0.19	1882.00	20724.00	31650	20230919	-49.45	15150	20240617	5.61	24600	-34.96	20240105	15150	5.61	20240617	31650	-49.45	20230919	15150	5.61	20240617	2.54	N	143160	500	53 억	164536	N	N	0	N	N
78	20240617	120807	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	16010	-210	5	-1.29	264169690	16486	58.08	16290	16350	15150	21050	11360	16220	16023.88	1.54	-1387	16666	16442	16266	16042	15866	16355	15955	54	4830	500	11670	10	1	10716390	1716	8.51	0.77	12	0.15	1882.00	20724.00	31650	20230919	-49.42	15150	20240617	5.68	24600	-34.92	20240105	15150	5.68	20240617	31650	-49.42	20230919	15150	5.68	20240617	2.54	N	143160	500	53 억	164536	N	N	0	N	N
79	20240617	110800	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	16090	-130	5	-0.80	242792120	15152	53.38	16290	16350	15150	21050	11360	16220	16023.77	1.54	-1280	16666	16442	16266	16042	15866	16355	15955	54	4830	500	11670	10	1	10716390	1724	8.55	0.78	12	0.14	1882.00	20724.00	31650	20230919	-49.16	15150	20240617	6.20	24600	-34.59	20240105	15150	6.20	20240617	31650	-49.16	20230919	15150	6.20	20240617	2.54	N	143160	500	53 억	164536	N	N	0	N	N
80	20240617	100800	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16150	-70	5	-0.43	37647820	2328	8.20	16290	16350	16110	21050	11360	16220	16171.74	1.54	-495	16666	16442	16266	16042	15866	16355	15955	54	4830	500	11670	10	1	10716390	1731	8.58	0.78	12	0.02	1882.00	20724.00	31650	20230919	-48.97	16090	20240614	0.37	24600	-34.35	20240105	16090	0.37	20240614	31650	-48.97	20230919	16090	0.37	20240614	2.54	N	143160	500	53 억	164536	N	N	0	N	N
81	20240617	090805	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16170	-50	5	-0.31	10216830	629	2.22	16290	16350	16170	21050	11360	16220	16242.97	1.54	-336	16666	16442	16266	16042	15866	16355	15955	54	4830	500	11670	10	1	10716390	1733	8.59	0.78	12	0.01	1882.00	20724.00	31650	20230919	-48.91	16090	20240614	0.50	24600	-34.27	20240105	16090	0.50	20240614	31650	-48.91	20230919	16090	0.50	20240614	2.54	N	143160	500	53 억	164536	N	N	0	N	N
82	20240614	160655	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	16220	-150	5	-0.92	457509080	28274	125.26	16490	16490	16090	21250	11460	16370	16181.16	1.58	-6649	16603	16486	16353	16236	16103	16545	16295	54	4880	500	11780	10	1	10716390	1738	8.62	0.78	12	0.26	1882.00	20724.00	31650	20230919	-48.75	16090	20240614	0.81	24600	-34.07	20240105	16090	0.81	20240614	31650	-48.75	20230919	16090	0.81	20240614	2.58	N	143160	500	53 억	169697	N	N	0	N	N
83	20240614	150658	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	16110	-260	5	-1.59	405394230	25047	110.96	16490	16490	16090	21250	11460	16370	16185.34	1.58	-4767	16603	16486	16353	16236	16103	16545	16295	54	4880	500	11780	10	1	10716390	1726	8.56	0.78	12	0.23	1882.00	20724.00	31650	20230919	-49.10	16090	20240614	0.12	24600	-34.51	20240105	16090	0.12	20240614	31650	-49.10	20230919	16090	0.12	20240614	2.58	N	143160	500	53 억	169697	N	N	0	N	N
84	20240614	140656	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	16170	-200	5	-1.22	342820480	21169	93.78	16490	16490	16090	21250	11460	16370	16194.46	1.58	-3219	16603	16486	16353	16236	16103	16545	16295	54	4880	500	11780	10	1	10716390	1733	8.59	0.78	12	0.20	1882.00	20724.00	31650	20230919	-48.91	16090	20240614	0.50	24600	-34.27	20240105	16090	0.50	20240614	31650	-48.91	20230919	16090	0.50	20240614	2.58	N	143160	500	53 억	169697	N	N	0	N	N
85	20240614	130655	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	16200	-170	5	-1.04	337332070	20830	92.28	16490	16490	16090	21250	11460	16370	16194.53	1.58	-3233	16603	16486	16353	16236	16103	16545	16295	54	4880	500	11780	10	1	10716390	1736	8.61	0.78	12	0.19	1882.00	20724.00	31650	20230919	-48.82	16090	20240614	0.68	24600	-34.15	20240105	16090	0.68	20240614	31650	-48.82	20230919	16090	0.68	20240614	2.58	N	143160	500	53 억	169697	N	N	0	N	N
86	20240614	120700	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	16140	-230	5	-1.41	329637730	20354	90.17	16490	16490	16090	21250	11460	16370	16195.23	1.58	-3158	16603	16486	16353	16236	16103	16545	16295	54	4880	500	11780	10	1	10716390	1730	8.58	0.78	12	0.19	1882.00	20724.00	31650	20230919	-49.00	16090	20240614	0.31	24600	-34.39	20240105	16090	0.31	20240614	31650	-49.00	20230919	16090	0.31	20240614	2.58	N	143160	500	53 억	169697	N	N	0	N	N
87	20240614	110752	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16150	-220	5	-1.34	181281360	11159	49.44	16490	16490	16150	21250	11460	16370	16245.31	1.58	-3344	16603	16486	16353	16236	16103	16545	16295	54	4880	500	11780	10	1	10716390	1731	8.58	0.78	12	0.10	1882.00	20724.00	31650	20230919	-48.97	16120	20240611	0.19	24600	-34.35	20240105	16120	0.19	20240611	31650	-48.97	20230919	16120	0.19	20240611	2.58	N	143160	500	53 억	169697	N	N	0	N	N
88	20240614	100749	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16220	-150	5	-0.92	74875620	4600	20.38	16490	16490	16200	21250	11460	16370	16277.31	1.58	-2066	16603	16486	16353	16236	16103	16545	16295	54	4880	500	11780	10	1	10716390	1738	8.62	0.78	12	0.04	1882.00	20724.00	31650	20230919	-48.75	16120	20240611	0.62	24600	-34.07	20240105	16120	0.62	20240611	31650	-48.75	20230919	16120	0.62	20240611	2.58	N	143160	500	53 억	169697	N	N	0	N	N
89	20240614	090755	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16360	-10	5	-0.06	11068890	673	2.98	16490	16490	16360	21250	11460	16370	16447.09	1.58	-271	16603	16486	16353	16236	16103	16545	16295	54	4880	500	11780	10	1	10716390	1753	8.69	0.79	12	0.01	1882.00	20724.00	31650	20230919	-48.31	16120	20240611	1.49	24600	-33.50	20240105	16120	1.49	20240611	31650	-48.31	20230919	16120	1.49	20240611	2.58	N	143160	500	53 억	169697	N	N	0	N	N
90	20240613	160743	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16370	20	2	0.12	367854200	22532	78.48	16270	16470	16220	21250	11450	16350	16325.33	1.54	88	16903	16626	16423	16146	15943	16765	16285	54	4900	500	11770	10	1	10716390	1754	8.70	0.79	12	0.21	1882.00	20724.00	31650	20230919	-48.28	16120	20240611	1.55	24600	-33.46	20240105	16120	1.55	20240611	31650	-48.28	20230919	16120	1.55	20240611	2.53	N	143160	500	53 억	165028	N	N	0	N	N
91	20240613	150756	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16350	0	3	0.00	337611060	20683	72.04	16270	16470	16220	21250	11450	16350	16323.12	1.54	336	16903	16626	16423	16146	15943	16765	16285	54	4900	500	11770	10	1	10716390	1752	8.69	0.79	12	0.19	1882.00	20724.00	31650	20230919	-48.34	16120	20240611	1.43	24600	-33.54	20240105	16120	1.43	20240611	31650	-48.34	20230919	16120	1.43	20240611	2.53	N	143160	500	53 억	165028	N	N	0	N	N
92	20240613	140749	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16390	40	2	0.24	305876290	18743	65.29	16270	16470	16220	21250	11450	16350	16319.49	1.54	327	16903	16626	16423	16146	15943	16765	16285	54	4900	500	11770	10	1	10716390	1756	8.71	0.79	12	0.17	1882.00	20724.00	31650	20230919	-48.21	16120	20240611	1.67	24600	-33.37	20240105	16120	1.67	20240611	31650	-48.21	20230919	16120	1.67	20240611	2.53	N	143160	500	53 억	165028	N	N	0	N	N
93	20240613	130748	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16350	0	3	0.00	282941490	17341	60.40	16270	16470	16220	21250	11450	16350	16316.33	1.54	-179	16903	16626	16423	16146	15943	16765	16285	54	4900	500	11770	10	1	10716390	1752	8.69	0.79	12	0.16	1882.00	20724.00	31650	20230919	-48.34	16120	20240611	1.43	24600	-33.54	20240105	16120	1.43	20240611	31650	-48.34	20230919	16120	1.43	20240611	2.53	N	143160	500	53 억	165028	N	N	0	N	N
94	20240613	120750	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16450	100	2	0.61	238780980	14649	51.03	16270	16470	16220	21250	11450	16350	16300.16	1.54	-459	16903	16626	16423	16146	15943	16765	16285	54	4900	500	11770	10	1	10716390	1763	8.74	0.79	12	0.14	1882.00	20724.00	31650	20230919	-48.03	16120	20240611	2.05	24600	-33.13	20240105	16120	2.05	20240611	31650	-48.03	20230919	16120	2.05	20240611	2.53	N	143160	500	53 억	165028	N	N	0	N	N
95	20240613	110743	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16330	-20	5	-0.12	197959520	12160	42.36	16270	16400	16220	21250	11450	16350	16279.57	1.54	-1263	16903	16626	16423	16146	15943	16765	16285	54	4900	500	11770	10	1	10716390	1750	8.68	0.79	12	0.11	1882.00	20724.00	31650	20230919	-48.40	16120	20240611	1.30	24600	-33.62	20240105	16120	1.30	20240611	31650	-48.40	20230919	16120	1.30	20240611	2.53	N	143160	500	53 억	165028	N	N	0	N	N
96	20240613	100742	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16340	-10	5	-0.06	150437870	9248	32.21	16270	16400	16220	21250	11450	16350	16267.07	1.54	-2259	16903	16626	16423	16146	15943	16765	16285	54	4900	500	11770	10	1	10716390	1751	8.68	0.79	12	0.09	1882.00	20724.00	31650	20230919	-48.37	16120	20240611	1.36	24600	-33.58	20240105	16120	1.36	20240611	31650	-48.37	20230919	16120	1.36	20240611	2.53	N	143160	500	53 억	165028	N	N	0	N	N
97	20240613	090752	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16300	-50	5	-0.31	36856860	2261	7.88	16270	16400	16270	21250	11450	16350	16301.13	1.54	-613	16903	16626	16423	16146	15943	16765	16285	54	4900	500	11770	10	1	10716390	1747	8.66	0.79	12	0.02	1882.00	20724.00	31650	20230919	-48.50	16120	20240611	1.12	24600	-33.74	20240105	16120	1.12	20240611	31650	-48.50	20230919	16120	1.12	20240611	2.53	N	143160	500	53 억	165028	N	N	0	N	N
98	20240612	160737	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16350	130	2	0.80	470986700	28607	72.37	16220	16700	16220	21050	11360	16220	16464.08	1.45	8750	16900	16560	16340	16000	15780	16450	15890	54	4830	500	11670	10	1	10716390	1752	8.69	0.79	12	0.27	1882.00	20724.00	31650	20230919	-48.34	16120	20240611	1.43	24600	-33.54	20240105	16120	1.43	20240611	31650	-48.34	20230919	16120	1.43	20240611	2.54	N	143160	500	53 억	155529	N	N	0	N	N
99	20240612	150748	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16300	80	2	0.49	446874320	27130	68.63	16220	16700	16220	21050	11360	16220	16471.59	1.45	9055	16900	16560	16340	16000	15780	16450	15890	54	4830	500	11670	10	1	10716390	1747	8.66	0.79	12	0.25	1882.00	20724.00	31650	20230919	-48.50	16120	20240611	1.12	24600	-33.74	20240105	16120	1.12	20240611	31650	-48.50	20230919	16120	1.12	20240611	2.54	N	143160	500	53 억	155529	N	N	0	N	N
100	20240612	140741	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16440	220	2	1.36	368199480	22314	56.45	16220	16700	16220	21050	11360	16220	16500.83	1.45	8892	16900	16560	16340	16000	15780	16450	15890	54	4830	500	11670	10	1	10716390	1762	8.74	0.79	12	0.21	1882.00	20724.00	31650	20230919	-48.06	16120	20240611	1.99	24600	-33.17	20240105	16120	1.99	20240611	31650	-48.06	20230919	16120	1.99	20240611	2.54	N	143160	500	53 억	155529	N	N	0	N	N
101	20240612	130743	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16450	230	2	1.42	348710910	21127	53.44	16220	16700	16220	21050	11360	16220	16505.46	1.45	8933	16900	16560	16340	16000	15780	16450	15890	54	4830	500	11670	10	1	10716390	1763	8.74	0.79	12	0.20	1882.00	20724.00	31650	20230919	-48.03	16120	20240611	2.05	24600	-33.13	20240105	16120	2.05	20240611	31650	-48.03	20230919	16120	2.05	20240611	2.54	N	143160	500	53 억	155529	N	N	0	N	N
102	20240612	120739	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16480	260	2	1.60	336630920	20392	51.58	16220	16700	16220	21050	11360	16220	16507.99	1.45	9177	16900	16560	16340	16000	15780	16450	15890	54	4830	500	11670	10	1	10716390	1766	8.76	0.80	12	0.19	1882.00	20724.00	31650	20230919	-47.93	16120	20240611	2.23	24600	-33.01	20240105	16120	2.23	20240611	31650	-47.93	20230919	16120	2.23	20240611	2.54	N	143160	500	53 억	155529	N	N	0	N	N
103	20240612	110740	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16540	320	2	1.97	311971250	18896	47.80	16220	16700	16220	21050	11360	16220	16509.91	1.45	8454	16900	16560	16340	16000	15780	16450	15890	54	4830	500	11670	10	1	10716390	1772	8.79	0.80	12	0.18	1882.00	20724.00	31650	20230919	-47.74	16120	20240611	2.61	24600	-32.76	20240105	16120	2.61	20240611	31650	-47.74	20230919	16120	2.61	20240611	2.54	N	143160	500	53 억	155529	N	N	0	N	N
104	20240612	100742	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16570	350	2	2.16	194954630	11857	29.99	16220	16570	16220	21050	11360	16220	16442.15	1.45	8322	16900	16560	16340	16000	15780	16450	15890	54	4830	500	11670	10	1	10716390	1776	8.80	0.80	12	0.11	1882.00	20724.00	31650	20230919	-47.65	16120	20240611	2.79	24600	-32.64	20240105	16120	2.79	20240611	31650	-47.65	20230919	16120	2.79	20240611	2.54	N	143160	500	53 억	155529	N	N	0	N	N
105	20240612	090742	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16310	90	2	0.55	4089200	252	0.64	16220	16310	16220	21050	11360	16220	16226.98	1.45	-141	16900	16560	16340	16000	15780	16450	15890	54	4830	500	11670	10	1	10716390	1748	8.67	0.79	12	0.00	1882.00	20724.00	31650	20230919	-48.47	16120	20240611	1.18	24600	-33.70	20240105	16120	1.18	20240611	31650	-48.47	20230919	16120	1.18	20240611	2.54	N	143160	500	53 억	155529	N	N	0	N	N
106	20240610	160734	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	16450	-350	5	-2.08	446986150	27090	110.40	16600	16720	16450	21800	11760	16800	16503.04	1.52	-5363	17026	16912	16756	16642	16486	16970	16700	54	5000	500	12090	10	1	10716390	1763	8.74	0.79	12	0.25	1882.00	20724.00	31650	20230919	-48.03	16450	20240610	0.00	24600	-33.13	20240105	16450	0.00	20240610	31650	-48.03	20230919	16450	0.00	20240610	2.55	N	143160	500	53 억	162472	N	N	0	N	N
107	20240610	150742	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	16480	-320	5	-1.90	370015800	22412	91.33	16600	16720	16470	21800	11760	16800	16509.72	1.52	-4963	17026	16912	16756	16642	16486	16970	16700	54	5000	500	12090	10	1	10716390	1766	8.76	0.80	12	0.21	1882.00	20724.00	31650	20230919	-47.93	16470	20240610	0.06	24600	-33.01	20240105	16470	0.06	20240610	31650	-47.93	20230919	16470	0.06	20240610	2.55	N	143160	500	53 억	162472	N	N	0	N	N
108	20240610	140737	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	16530	-270	5	-1.61	319388480	19344	78.83	16600	16720	16470	21800	11760	16800	16510.98	1.52	-4816	17026	16912	16756	16642	16486	16970	16700	54	5000	500	12090	10	1	10716390	1771	8.78	0.80	12	0.18	1882.00	20724.00	31650	20230919	-47.77	16470	20240610	0.36	24600	-32.80	20240105	16470	0.36	20240610	31650	-47.77	20230919	16470	0.36	20240610	2.55	N	143160	500	53 억	162472	N	N	0	N	N
109	20240610	130734	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	16550	-250	5	-1.49	275254340	16672	67.94	16600	16720	16470	21800	11760	16800	16509.98	1.52	-4983	17026	16912	16756	16642	16486	16970	16700	54	5000	500	12090	10	1	10716390	1774	8.79	0.80	12	0.16	1882.00	20724.00	31650	20230919	-47.71	16470	20240610	0.49	24600	-32.72	20240105	16470	0.49	20240610	31650	-47.71	20230919	16470	0.49	20240610	2.55	N	143160	500	53 억	162472	N	N	0	N	N
110	20240610	120736	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	16550	-250	5	-1.49	260473110	15778	64.30	16600	16720	16470	21800	11760	16800	16508.63	1.52	-4755	17026	16912	16756	16642	16486	16970	16700	54	5000	500	12090	10	1	10716390	1774	8.79	0.80	12	0.15	1882.00	20724.00	31650	20230919	-47.71	16470	20240610	0.49	24600	-32.72	20240105	16470	0.49	20240610	31650	-47.71	20230919	16470	0.49	20240610	2.55	N	143160	500	53 억	162472	N	N	0	N	N
111	20240610	110739	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	16520	-280	5	-1.67	248843680	15074	61.43	16600	16720	16470	21800	11760	16800	16508.14	1.52	-5019	17026	16912	16756	16642	16486	16970	16700	54	5000	500	12090	10	1	10716390	1770	8.78	0.80	12	0.14	1882.00	20724.00	31650	20230919	-47.80	16470	20240610	0.30	24600	-32.85	20240105	16470	0.30	20240610	31650	-47.80	20230919	16470	0.30	20240610	2.55	N	143160	500	53 억	162472	N	N	0	N	N
112	20240610	100736	55	60.00	KOSDAQ	신저가	통신장비	N	N	N	Y	60	N	16550	-250	5	-1.49	225971020	13688	55.78	16600	16720	16470	21800	11760	16800	16508.70	1.52	-5199	17026	16912	16756	16642	16486	16970	16700	54	5000	500	12090	10	1	10716390	1774	8.79	0.80	12	0.13	1882.00	20724.00	31650	20230919	-47.71	16470	20240610	0.49	24600	-32.72	20240105	16470	0.49	20240610	31650	-47.71	20230919	16470	0.49	20240610	2.55	N	143160	500	53 억	162472	N	N	0	N	N
113	20240610	090741	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16600	-200	5	-1.19	21596840	1301	5.30	16600	16720	16590	21800	11760	16800	16600.18	1.52	-399	17026	16912	16756	16642	16486	16970	16700	54	5000	500	12090	10	1	10716390	1779	8.82	0.80	12	0.01	1882.00	20724.00	31650	20230919	-47.55	16520	20240530	0.48	24600	-32.52	20240105	16520	0.48	20240530	31650	-47.55	20230919	16520	0.48	20240530	2.55	N	143160	500	53 억	162472	N	N	0	N	N
114	20240607	160801	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16800	-30	5	-0.18	407152270	24383	78.01	16700	16870	16600	21850	11790	16830	16698.20	1.54	-2367	17070	16950	16770	16650	16470	17010	16710	54	5020	500	12110	10	1	10716390	1800	8.93	0.81	12	0.23	1882.00	20724.00	31650	20230919	-46.92	16520	20240530	1.69	24600	-31.71	20240105	16520	1.69	20240530	31650	-46.92	20230919	16520	1.69	20240530	2.56	N	143160	500	53 억	164841	N	N	1	N	N
115	20240607	150807	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16680	-150	5	-0.89	327607390	19624	62.79	16700	16870	16620	21850	11790	16830	16694.22	1.54	-1063	17070	16950	16770	16650	16470	17010	16710	54	5020	500	12110	10	1	10716390	1787	8.86	0.80	12	0.18	1882.00	20724.00	31650	20230919	-47.30	16520	20240530	0.97	24600	-32.20	20240105	16520	0.97	20240530	31650	-47.30	20230919	16520	0.97	20240530	2.56	N	143160	500	53 억	164841	N	N	1	N	N
116	20240607	140802	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16690	-140	5	-0.83	278642070	16685	53.38	16700	16870	16620	21850	11790	16830	16700.15	1.54	168	17070	16950	16770	16650	16470	17010	16710	54	5020	500	12110	10	1	10716390	1789	8.87	0.81	12	0.16	1882.00	20724.00	31650	20230919	-47.27	16520	20240530	1.03	24600	-32.15	20240105	16520	1.03	20240530	31650	-47.27	20230919	16520	1.03	20240530	2.56	N	143160	500	53 억	164841	N	N	1	N	N
117	20240607	130757	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16660	-170	5	-1.01	247897450	14839	47.48	16700	16870	16620	21850	11790	16830	16705.81	1.54	637	17070	16950	16770	16650	16470	17010	16710	54	5020	500	12110	10	1	10716390	1785	8.85	0.80	12	0.14	1882.00	20724.00	31650	20230919	-47.36	16520	20240530	0.85	24600	-32.28	20240105	16520	0.85	20240530	31650	-47.36	20230919	16520	0.85	20240530	2.56	N	143160	500	53 억	164841	N	N	1	N	N
118	20240607	120802	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16650	-180	5	-1.07	229121110	13714	43.88	16700	16870	16620	21850	11790	16830	16707.10	1.54	718	17070	16950	16770	16650	16470	17010	16710	54	5020	500	12110	10	1	10716390	1784	8.85	0.80	12	0.13	1882.00	20724.00	31650	20230919	-47.39	16520	20240530	0.79	24600	-32.32	20240105	16520	0.79	20240530	31650	-47.39	20230919	16520	0.79	20240530	2.56	N	143160	500	53 억	164841	N	N	1	N	N
119	20240607	110750	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16670	-160	5	-0.95	140268550	8373	26.79	16700	16870	16670	21850	11790	16830	16752.48	1.54	284	17070	16950	16770	16650	16470	17010	16710	54	5020	500	12110	10	1	10716390	1786	8.86	0.80	12	0.08	1882.00	20724.00	31650	20230919	-47.33	16520	20240530	0.91	24600	-32.24	20240105	16520	0.91	20240530	31650	-47.33	20230919	16520	0.91	20240530	2.56	N	143160	500	53 억	164841	N	N	1	N	N
120	20240607	100802	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16800	-30	5	-0.18	91799920	5473	17.51	16700	16870	16700	21850	11790	16830	16773.24	1.54	794	17070	16950	16770	16650	16470	17010	16710	54	5020	500	12110	10	1	10716390	1800	8.93	0.81	12	0.05	1882.00	20724.00	31650	20230919	-46.92	16520	20240530	1.69	24600	-31.71	20240105	16520	1.69	20240530	31650	-46.92	20230919	16520	1.69	20240530	2.56	N	143160	500	53 억	164841	N	N	1	N	N
121	20240607	090800	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16860	30	2	0.18	24638290	1473	4.71	16700	16870	16700	21850	11790	16830	16726.61	1.54	70	17070	16950	16770	16650	16470	17010	16710	54	5020	500	12110	10	1	10716390	1807	8.96	0.81	12	0.01	1882.00	20724.00	31650	20230919	-46.73	16520	20240530	2.06	24600	-31.46	20240105	16520	2.06	20240530	31650	-46.73	20230919	16520	2.06	20240530	2.56	N	143160	500	53 억	164841	N	N	1	N	N
122	20240605	160759	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16830	-40	5	-0.24	513104410	30633	112.16	16790	16890	16590	21900	11810	16870	16748.39	1.53	348	17470	17170	16920	16620	16370	17045	16495	54	5030	500	12140	10	1	10716390	1804	8.94	0.81	12	0.29	1882.00	20724.00	31650	20230919	-46.82	16520	20240530	1.88	24600	-31.59	20240105	16520	1.88	20240530	31650	-46.82	20230919	16520	1.88	20240530	2.58	N	143160	500	53 억	164334	N	N	1	N	N
123	20240605	150755	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16760	-110	5	-0.65	472922890	28239	103.40	16790	16890	16590	21900	11810	16870	16747.15	1.53	199	17470	17170	16920	16620	16370	17045	16495	54	5030	500	12140	10	1	10716390	1796	8.91	0.81	12	0.26	1882.00	20724.00	31650	20230919	-47.05	16520	20240530	1.45	24600	-31.87	20240105	16520	1.45	20240530	31650	-47.05	20230919	16520	1.45	20240530	2.58	N	143160	500	53 억	164334	N	N	0	N	N
124	20240605	140758	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16800	-70	5	-0.41	425800400	25431	93.12	16790	16890	16590	21900	11810	16870	16743.36	1.53	302	17470	17170	16920	16620	16370	17045	16495	54	5030	500	12140	10	1	10716390	1800	8.93	0.81	12	0.24	1882.00	20724.00	31650	20230919	-46.92	16520	20240530	1.69	24600	-31.71	20240105	16520	1.69	20240530	31650	-46.92	20230919	16520	1.69	20240530	2.58	N	143160	500	53 억	164334	N	N	0	N	N
125	20240605	130758	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16750	-120	5	-0.71	397192070	23729	86.88	16790	16890	16590	21900	11810	16870	16738.68	1.53	479	17470	17170	16920	16620	16370	17045	16495	54	5030	500	12140	10	1	10716390	1795	8.90	0.81	12	0.22	1882.00	20724.00	31650	20230919	-47.08	16520	20240530	1.39	24600	-31.91	20240105	16520	1.39	20240530	31650	-47.08	20230919	16520	1.39	20240530	2.58	N	143160	500	53 억	164334	N	N	0	N	N
126	20240605	120755	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16800	-70	5	-0.41	363355310	21710	79.49	16790	16890	16590	21900	11810	16870	16736.77	1.53	425	17470	17170	16920	16620	16370	17045	16495	54	5030	500	12140	10	1	10716390	1800	8.93	0.81	12	0.20	1882.00	20724.00	31650	20230919	-46.92	16520	20240530	1.69	24600	-31.71	20240105	16520	1.69	20240530	31650	-46.92	20230919	16520	1.69	20240530	2.58	N	143160	500	53 억	164334	N	N	0	N	N
127	20240605	110756	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16760	-110	5	-0.65	338774730	20243	74.12	16790	16890	16590	21900	11810	16870	16735.40	1.53	817	17470	17170	16920	16620	16370	17045	16495	54	5030	500	12140	10	1	10716390	1796	8.91	0.81	12	0.19	1882.00	20724.00	31650	20230919	-47.05	16520	20240530	1.45	24600	-31.87	20240105	16520	1.45	20240530	31650	-47.05	20230919	16520	1.45	20240530	2.58	N	143160	500	53 억	164334	N	N	0	N	N
128	20240605	100755	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16660	-210	5	-1.24	135719730	8139	29.80	16790	16810	16590	21900	11810	16870	16675.23	1.53	-5563	17470	17170	16920	16620	16370	17045	16495	54	5030	500	12140	10	1	10716390	1785	8.85	0.80	12	0.08	1882.00	20724.00	31650	20230919	-47.36	16520	20240530	0.85	24600	-32.28	20240105	16520	0.85	20240530	31650	-47.36	20230919	16520	0.85	20240530	2.58	N	143160	500	53 억	164334	N	N	0	N	N
129	20240605	090755	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16790	-80	5	-0.47	8542980	509	1.86	16790	16810	16740	21900	11810	16870	16783.85	1.53	-251	17470	17170	16920	16620	16370	17045	16495	54	5030	500	12140	10	1	10716390	1799	8.92	0.81	12	0.00	1882.00	20724.00	31650	20230919	-46.95	16520	20240530	1.63	24600	-31.75	20240105	16520	1.63	20240530	31650	-46.95	20230919	16520	1.63	20240530	2.58	N	143160	500	53 억	164334	N	N	0	N	N
130	20240604	160749	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16870	-150	5	-0.88	451211940	26819	151.79	16930	17220	16670	22100	11920	17020	16824.34	1.54	-498	17240	17130	16970	16860	16700	17185	16915	54	5080	500	12250	10	1	10716390	1808	8.96	0.81	12	0.25	1882.00	20724.00	31650	20230919	-46.70	16520	20240530	2.12	24600	-31.42	20240105	16520	2.12	20240530	31650	-46.70	20230919	16520	2.12	20240530	2.61	N	143160	500	53 억	164668	N	N	0	N	N
131	20240604	150749	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16770	-250	5	-1.47	422259200	25101	142.07	16930	17220	16670	22100	11920	17020	16822.41	1.54	-25	17240	17130	16970	16860	16700	17185	16915	54	5080	500	12250	10	1	10716390	1797	8.91	0.81	12	0.23	1882.00	20724.00	31650	20230919	-47.01	16520	20240530	1.51	24600	-31.83	20240105	16520	1.51	20240530	31650	-47.01	20230919	16520	1.51	20240530	2.61	N	143160	500	53 억	164668	N	N	0	N	N
132	20240604	140751	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16910	-110	5	-0.65	383066420	22769	128.87	16930	17220	16670	22100	11920	17020	16824.03	1.54	457	17240	17130	16970	16860	16700	17185	16915	54	5080	500	12250	10	1	10716390	1812	8.99	0.82	12	0.21	1882.00	20724.00	31650	20230919	-46.57	16520	20240530	2.36	24600	-31.26	20240105	16520	2.36	20240530	31650	-46.57	20230919	16520	2.36	20240530	2.61	N	143160	500	53 억	164668	N	N	0	N	N
133	20240604	130748	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16950	-70	5	-0.41	371835470	22104	125.11	16930	17220	16670	22100	11920	17020	16822.09	1.54	413	17240	17130	16970	16860	16700	17185	16915	54	5080	500	12250	10	1	10716390	1816	9.01	0.82	12	0.21	1882.00	20724.00	31650	20230919	-46.45	16520	20240530	2.60	24600	-31.10	20240105	16520	2.60	20240530	31650	-46.45	20230919	16520	2.60	20240530	2.61	N	143160	500	53 억	164668	N	N	0	N	N
134	20240604	120747	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17020	0	3	0.00	350827030	20861	118.07	16930	17220	16670	22100	11920	17020	16817.36	1.54	552	17240	17130	16970	16860	16700	17185	16915	54	5080	500	12250	10	1	10716390	1824	9.04	0.82	12	0.19	1882.00	20724.00	31650	20230919	-46.22	16520	20240530	3.03	24600	-30.81	20240105	16520	3.03	20240530	31650	-46.22	20230919	16520	3.03	20240530	2.61	N	143160	500	53 억	164668	N	N	0	N	N
135	20240604	110743	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16820	-200	5	-1.18	241857700	14408	81.55	16930	17050	16670	22100	11920	17020	16786.35	1.54	-825	17240	17130	16970	16860	16700	17185	16915	54	5080	500	12250	10	1	10716390	1802	8.94	0.81	12	0.13	1882.00	20724.00	31650	20230919	-46.86	16520	20240530	1.82	24600	-31.63	20240105	16520	1.82	20240530	31650	-46.86	20230919	16520	1.82	20240530	2.61	N	143160	500	53 억	164668	N	N	0	N	N
136	20240604	100746	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16810	-210	5	-1.23	110601470	6559	37.12	16930	17050	16740	22100	11920	17020	16862.55	1.54	-1002	17240	17130	16970	16860	16700	17185	16915	54	5080	500	12250	10	1	10716390	1801	8.93	0.81	12	0.06	1882.00	20724.00	31650	20230919	-46.89	16520	20240530	1.76	24600	-31.67	20240105	16520	1.76	20240530	31650	-46.89	20230919	16520	1.76	20240530	2.61	N	143160	500	53 억	164668	N	N	0	N	N
137	20240604	090747	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16930	-90	5	-0.53	6588410	389	2.20	16930	17050	16930	22100	11920	17020	16936.79	1.54	-54	17240	17130	16970	16860	16700	17185	16915	54	5080	500	12250	10	1	10716390	1814	9.00	0.82	12	0.00	1882.00	20724.00	31650	20230919	-46.51	16520	20240530	2.48	24600	-31.18	20240105	16520	2.48	20240530	31650	-46.51	20230919	16520	2.48	20240530	2.61	N	143160	500	53 억	164668	N	N	0	N	N
138	20240603	160738	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17020	70	2	0.41	299189440	17618	85.73	16960	17080	16810	22000	11870	16950	16982.03	1.49	5108	17383	17166	16933	16716	16483	17275	16825	54	5050	500	12200	10	1	10716390	1824	9.04	0.82	12	0.16	1882.00	20724.00	31650	20230919	-46.22	16520	20240530	3.03	24600	-30.81	20240105	16520	3.03	20240530	31650	-46.22	20230919	16520	3.03	20240530	2.59	N	143160	500	53 억	159464	N	N	0	N	N
139	20240603	150739	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17020	70	2	0.41	276717520	16297	79.30	16960	17080	16810	22000	11870	16950	16979.66	1.49	5270	17383	17166	16933	16716	16483	17275	16825	54	5050	500	12200	10	1	10716390	1824	9.04	0.82	12	0.15	1882.00	20724.00	31650	20230919	-46.22	16520	20240530	3.03	24600	-30.81	20240105	16520	3.03	20240530	31650	-46.22	20230919	16520	3.03	20240530	2.59	N	143160	500	53 억	159464	N	N	0	N	N
140	20240603	140737	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17060	110	2	0.65	251956800	14839	72.21	16960	17080	16810	22000	11870	16950	16979.37	1.49	4895	17383	17166	16933	16716	16483	17275	16825	54	5050	500	12200	10	1	10716390	1828	9.06	0.82	12	0.14	1882.00	20724.00	31650	20230919	-46.10	16520	20240530	3.27	24600	-30.65	20240105	16520	3.27	20240530	31650	-46.10	20230919	16520	3.27	20240530	2.59	N	143160	500	53 억	159464	N	N	0	N	N
141	20240603	130739	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17080	130	2	0.77	223995540	13195	64.21	16960	17080	16810	22000	11870	16950	16975.79	1.49	4124	17383	17166	16933	16716	16483	17275	16825	54	5050	500	12200	10	1	10716390	1830	9.08	0.82	12	0.12	1882.00	20724.00	31650	20230919	-46.03	16520	20240530	3.39	24600	-30.57	20240105	16520	3.39	20240530	31650	-46.03	20230919	16520	3.39	20240530	2.59	N	143160	500	53 억	159464	N	N	0	N	N
142	20240603	120738	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17020	70	2	0.41	153627330	9056	44.07	16960	17060	16810	22000	11870	16950	16964.15	1.49	2029	17383	17166	16933	16716	16483	17275	16825	54	5050	500	12200	10	1	10716390	1824	9.04	0.82	12	0.08	1882.00	20724.00	31650	20230919	-46.22	16520	20240530	3.03	24600	-30.81	20240105	16520	3.03	20240530	31650	-46.22	20230919	16520	3.03	20240530	2.59	N	143160	500	53 억	159464	N	N	0	N	N
143	20240603	110733	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17010	60	2	0.35	134938000	7958	38.72	16960	17060	16810	22000	11870	16950	16956.27	1.49	1651	17383	17166	16933	16716	16483	17275	16825	54	5050	500	12200	10	1	10716390	1823	9.04	0.82	12	0.07	1882.00	20724.00	31650	20230919	-46.26	16520	20240530	2.97	24600	-30.85	20240105	16520	2.97	20240530	31650	-46.26	20230919	16520	2.97	20240530	2.59	N	143160	500	53 억	159464	N	N	0	N	N
144	20240603	100730	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	17000	50	2	0.29	69902990	4131	20.10	16960	17040	16810	22000	11870	16950	16921.57	1.49	681	17383	17166	16933	16716	16483	17275	16825	54	5050	500	12200	10	1	10716390	1822	9.03	0.82	12	0.04	1882.00	20724.00	31650	20230919	-46.29	16520	20240530	2.91	24600	-30.89	20240105	16520	2.91	20240530	31650	-46.29	20230919	16520	2.91	20240530	2.59	N	143160	500	53 억	159464	N	N	0	N	N
145	20240603	090730	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	16980	30	2	0.18	1017040	60	0.29	16960	16980	16950	22000	11870	16950	16950.67	1.49	-59	17383	17166	16933	16716	16483	17275	16825	54	5050	500	12200	10	1	10716390	1820	9.02	0.82	12	0.00	1882.00	20724.00	31650	20230919	-46.35	16520	20240530	2.78	24600	-30.98	20240105	16520	2.78	20240530	31650	-46.35	20230919	16520	2.78	20240530	2.59	N	143160	500	53 억	159464	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History