KissMeData/230240/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	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	161037	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14560	-50	5	-0.34	199032330	13682	24.85	14610	14610	14450	18990	10230	14610	14547.00	5.29	-4413	15003	14806	14433	14236	13863	14905	14335	67	4380	500	10510	10	1	13489026	1964	106.28	1.10	12	0.10	137.00	13293.00	28350	20230821	-48.64	12820	20240416	13.57	19880	-26.76	20240122	12820	13.57	20240416	28350	-48.64	20230821	12820	13.57	20240416	5.04	N	230240	500	67 억	713096	N	N	198	N	N
3	20240628	151049	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14580	-30	5	-0.21	183036360	12584	22.86	14610	14610	14450	18990	10230	14610	14545.17	5.29	-3907	15003	14806	14433	14236	13863	14905	14335	67	4380	500	10510	10	1	13489026	1967	106.42	1.10	12	0.09	137.00	13293.00	28350	20230821	-48.57	12820	20240416	13.73	19880	-26.66	20240122	12820	13.73	20240416	28350	-48.57	20230821	12820	13.73	20240416	5.04	N	230240	500	67 억	713096	N	N	10	N	N
4	20240628	141049	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14600	-10	5	-0.07	160592570	11045	20.06	14610	14610	14450	18990	10230	14610	14539.84	5.29	-3155	15003	14806	14433	14236	13863	14905	14335	67	4380	500	10510	10	1	13489026	1969	106.57	1.10	12	0.08	137.00	13293.00	28350	20230821	-48.50	12820	20240416	13.88	19880	-26.56	20240122	12820	13.88	20240416	28350	-48.50	20230821	12820	13.88	20240416	5.04	N	230240	500	67 억	713096	N	N	10	N	N
5	20240628	131048	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14580	-30	5	-0.21	128377520	8832	16.04	14610	14610	14450	18990	10230	14610	14535.50	5.29	-2443	15003	14806	14433	14236	13863	14905	14335	67	4380	500	10510	10	1	13489026	1967	106.42	1.10	12	0.07	137.00	13293.00	28350	20230821	-48.57	12820	20240416	13.73	19880	-26.66	20240122	12820	13.73	20240416	28350	-48.57	20230821	12820	13.73	20240416	5.04	N	230240	500	67 억	713096	N	N	10	N	N
6	20240628	121045	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14560	-50	5	-0.34	117233430	8067	14.65	14610	14610	14450	18990	10230	14610	14532.47	5.29	-2155	15003	14806	14433	14236	13863	14905	14335	67	4380	500	10510	10	1	13489026	1964	106.28	1.10	12	0.06	137.00	13293.00	28350	20230821	-48.64	12820	20240416	13.57	19880	-26.76	20240122	12820	13.57	20240416	28350	-48.64	20230821	12820	13.57	20240416	5.04	N	230240	500	67 억	713096	N	N	10	N	N
7	20240628	111028	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14600	-10	5	-0.07	79184390	5458	9.91	14610	14610	14450	18990	10230	14610	14507.95	5.29	-585	15003	14806	14433	14236	13863	14905	14335	67	4380	500	10510	10	1	13489026	1969	106.57	1.10	12	0.04	137.00	13293.00	28350	20230821	-48.50	12820	20240416	13.88	19880	-26.56	20240122	12820	13.88	20240416	28350	-48.50	20230821	12820	13.88	20240416	5.04	N	230240	500	67 억	713096	N	N	10	N	N
8	20240628	101025	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14460	-150	5	-1.03	61608930	4248	7.72	14610	14610	14450	18990	10230	14610	14503.04	5.29	-578	15003	14806	14433	14236	13863	14905	14335	67	4380	500	10510	10	1	13489026	1951	105.55	1.09	12	0.03	137.00	13293.00	28350	20230821	-48.99	12820	20240416	12.79	19880	-27.26	20240122	12820	12.79	20240416	28350	-48.99	20230821	12820	12.79	20240416	5.04	N	230240	500	67 억	713096	N	N	10	N	N
9	20240628	091028	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14600	-10	5	-0.07	6373320	438	0.80	14610	14610	14500	18990	10230	14610	14550.96	5.29	-32	15003	14806	14433	14236	13863	14905	14335	67	4380	500	10510	10	1	13489026	1969	106.57	1.10	12	0.00	137.00	13293.00	28350	20230821	-48.50	12820	20240416	13.88	19880	-26.56	20240122	12820	13.88	20240416	28350	-48.50	20230821	12820	13.88	20240416	5.04	N	230240	500	67 억	713096	N	N	10	N	N
10	20240627	161019	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14610	390	2	2.74	791436060	54812	96.92	14220	14630	14060	18480	9960	14220	14438.80	5.21	9959	14786	14502	14206	13922	13626	14645	14065	67	4260	500	10230	10	1	13489026	1971	106.64	1.10	12	0.41	137.00	13293.00	28350	20230821	-48.47	12820	20240416	13.96	19880	-26.51	20240122	12820	13.96	20240416	28350	-48.47	20230821	12820	13.96	20240416	5.04	N	230240	500	67 억	702811	N	N	10	N	N
11	20240627	151027	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14630	410	2	2.88	752591450	52152	92.22	14220	14630	14060	18480	9960	14220	14430.77	5.21	9431	14786	14502	14206	13922	13626	14645	14065	67	4260	500	10230	10	1	13489026	1973	106.79	1.10	12	0.39	137.00	13293.00	28350	20230821	-48.40	12820	20240416	14.12	19880	-26.41	20240122	12820	14.12	20240416	28350	-48.40	20230821	12820	14.12	20240416	5.04	N	230240	500	67 억	702811	N	N	4	N	N
12	20240627	141024	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14610	390	2	2.74	623690780	43299	76.56	14220	14630	14060	18480	9960	14220	14404.32	5.21	7036	14786	14502	14206	13922	13626	14645	14065	67	4260	500	10230	10	1	13489026	1971	106.64	1.10	12	0.32	137.00	13293.00	28350	20230821	-48.47	12820	20240416	13.96	19880	-26.51	20240122	12820	13.96	20240416	28350	-48.47	20230821	12820	13.96	20240416	5.04	N	230240	500	67 억	702811	N	N	4	N	N
13	20240627	131023	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14530	310	2	2.18	525873200	36575	64.67	14220	14630	14060	18480	9960	14220	14377.98	5.21	7214	14786	14502	14206	13922	13626	14645	14065	67	4260	500	10230	10	1	13489026	1960	106.06	1.09	12	0.27	137.00	13293.00	28350	20230821	-48.75	12820	20240416	13.34	19880	-26.91	20240122	12820	13.34	20240416	28350	-48.75	20230821	12820	13.34	20240416	5.04	N	230240	500	67 억	702811	N	N	4	N	N
14	20240627	121026	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14600	380	2	2.67	484096890	33709	59.61	14220	14630	14060	18480	9960	14220	14361.10	5.21	6538	14786	14502	14206	13922	13626	14645	14065	67	4260	500	10230	10	1	13489026	1969	106.57	1.10	12	0.25	137.00	13293.00	28350	20230821	-48.50	12820	20240416	13.88	19880	-26.56	20240122	12820	13.88	20240416	28350	-48.50	20230821	12820	13.88	20240416	5.04	N	230240	500	67 억	702811	N	N	4	N	N
15	20240627	111025	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14220	0	3	0.00	137753110	9753	17.25	14220	14220	14060	18480	9960	14220	14124.08	5.21	-2396	14786	14502	14206	13922	13626	14645	14065	67	4260	500	10230	10	1	13489026	1918	103.80	1.07	12	0.07	137.00	13293.00	28350	20230821	-49.84	12820	20240416	10.92	19880	-28.47	20240122	12820	10.92	20240416	28350	-49.84	20230821	12820	10.92	20240416	5.04	N	230240	500	67 억	702811	N	N	4	N	N
16	20240627	101025	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14110	-110	5	-0.77	98320040	6963	12.31	14220	14220	14080	18480	9960	14220	14120.21	5.21	-1250	14786	14502	14206	13922	13626	14645	14065	67	4260	500	10230	10	1	13489026	1903	102.99	1.06	12	0.05	137.00	13293.00	28350	20230821	-50.23	12820	20240416	10.06	19880	-29.02	20240122	12820	10.06	20240416	28350	-50.23	20230821	12820	10.06	20240416	5.04	N	230240	500	67 억	702811	N	N	4	N	N
17	20240627	091025	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14210	-10	5	-0.07	25359200	1794	3.17	14220	14220	14100	18480	9960	14220	14135.09	5.21	273	14786	14502	14206	13922	13626	14645	14065	67	4260	500	10230	10	1	13489026	1917	103.72	1.07	12	0.01	137.00	13293.00	28350	20230821	-49.88	12820	20240416	10.84	19880	-28.52	20240122	12820	10.84	20240416	28350	-49.88	20230821	12820	10.84	20240416	5.04	N	230240	500	67 억	702811	N	N	4	N	N
18	20240626	161020	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14220	140	2	0.99	798662910	56457	80.03	14040	14490	13910	18300	9860	14080	14146.37	5.20	1754	14546	14312	13846	13612	13146	14430	13730	67	4220	500	10130	10	1	13489026	1918	103.80	1.07	12	0.42	137.00	13293.00	28350	20230821	-49.84	12820	20240416	10.92	19880	-28.47	20240122	12820	10.92	20240416	28350	-49.84	20230821	12820	10.92	20240416	5.09	N	230240	500	67 억	701192	N	N	4	N	N
19	20240626	151025	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14140	60	2	0.43	765072720	54093	76.67	14040	14490	13910	18300	9860	14080	14143.65	5.20	1268	14546	14312	13846	13612	13146	14430	13730	67	4220	500	10130	10	1	13489026	1907	103.21	1.06	12	0.40	137.00	13293.00	28350	20230821	-50.12	12820	20240416	10.30	19880	-28.87	20240122	12820	10.30	20240416	28350	-50.12	20230821	12820	10.30	20240416	5.09	N	230240	500	67 억	701192	N	N	0	N	N
20	20240626	141022	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14000	-80	5	-0.57	248758510	17713	25.11	14040	14150	13910	18300	9860	14080	14043.84	5.20	-44	14546	14312	13846	13612	13146	14430	13730	67	4220	500	10130	10	1	13489026	1888	102.19	1.05	12	0.13	137.00	13293.00	28350	20230821	-50.62	12820	20240416	9.20	19880	-29.58	20240122	12820	9.20	20240416	28350	-50.62	20230821	12820	9.20	20240416	5.09	N	230240	500	67 억	701192	N	N	0	N	N
21	20240626	131023	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13960	-120	5	-0.85	234561660	16698	23.67	14040	14150	13910	18300	9860	14080	14047.29	5.20	240	14546	14312	13846	13612	13146	14430	13730	67	4220	500	10130	10	1	13489026	1883	101.90	1.05	12	0.12	137.00	13293.00	28350	20230821	-50.76	12820	20240416	8.89	19880	-29.78	20240122	12820	8.89	20240416	28350	-50.76	20230821	12820	8.89	20240416	5.09	N	230240	500	67 억	701192	N	N	0	N	N
22	20240626	121022	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13970	-110	5	-0.78	181619690	12902	18.29	14040	14150	13920	18300	9860	14080	14076.86	5.20	-1350	14546	14312	13846	13612	13146	14430	13730	67	4220	500	10130	10	1	13489026	1884	101.97	1.05	12	0.10	137.00	13293.00	28350	20230821	-50.72	12820	20240416	8.97	19880	-29.73	20240122	12820	8.97	20240416	28350	-50.72	20230821	12820	8.97	20240416	5.09	N	230240	500	67 억	701192	N	N	0	N	N
23	20240626	111023	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14130	50	2	0.36	117187090	8307	11.77	14040	14150	14040	18300	9860	14080	14107.03	5.20	734	14546	14312	13846	13612	13146	14430	13730	67	4220	500	10130	10	1	13489026	1906	103.14	1.06	12	0.06	137.00	13293.00	28350	20230821	-50.16	12820	20240416	10.22	19880	-28.92	20240122	12820	10.22	20240416	28350	-50.16	20230821	12820	10.22	20240416	5.09	N	230240	500	67 억	701192	N	N	0	N	N
24	20240626	101021	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14060	-20	5	-0.14	102195780	7243	10.27	14040	14150	14040	18300	9860	14080	14109.59	5.20	1054	14546	14312	13846	13612	13146	14430	13730	67	4220	500	10130	10	1	13489026	1897	102.63	1.06	12	0.05	137.00	13293.00	28350	20230821	-50.41	12820	20240416	9.67	19880	-29.28	20240122	12820	9.67	20240416	28350	-50.41	20230821	12820	9.67	20240416	5.09	N	230240	500	67 억	701192	N	N	0	N	N
25	20240626	091023	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14110	30	2	0.21	26056210	1846	2.62	14040	14140	14040	18300	9860	14080	14114.96	5.20	657	14546	14312	13846	13612	13146	14430	13730	67	4220	500	10130	10	1	13489026	1903	102.99	1.06	12	0.01	137.00	13293.00	28350	20230821	-50.23	12820	20240416	10.06	19880	-29.02	20240122	12820	10.06	20240416	28350	-50.23	20230821	12820	10.06	20240416	5.09	N	230240	500	67 억	701192	N	N	0	N	N
26	20240625	161020	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14080	630	2	4.68	980251130	70540	183.04	13450	14080	13380	17480	9420	13450	13892.60	5.03	23470	13670	13560	13430	13320	13190	13615	13375	67	4030	500	9680	10	1	13489026	1899	102.77	1.06	12	0.52	137.00	13293.00	28350	20230821	-50.34	12820	20240416	9.83	19880	-29.18	20240122	12820	9.83	20240416	28350	-50.34	20230821	12820	9.83	20240416	5.12	N	230240	500	67 억	678122	N	N	4	N	N
27	20240625	151018	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13990	540	2	4.01	859093430	61919	160.67	13450	14050	13380	17480	9420	13450	13874.47	5.03	20692	13670	13560	13430	13320	13190	13615	13375	67	4030	500	9680	10	1	13489026	1887	102.12	1.05	12	0.46	137.00	13293.00	28350	20230821	-50.65	12820	20240416	9.13	19880	-29.63	20240122	12820	9.13	20240416	28350	-50.65	20230821	12820	9.13	20240416	5.12	N	230240	500	67 억	678122	N	N	4	N	N
28	20240625	141021	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14030	580	2	4.31	808655520	58316	151.32	13450	14050	13380	17480	9420	13450	13866.79	5.03	19903	13670	13560	13430	13320	13190	13615	13375	67	4030	500	9680	10	1	13489026	1893	102.41	1.06	12	0.43	137.00	13293.00	28350	20230821	-50.51	12820	20240416	9.44	19880	-29.43	20240122	12820	9.44	20240416	28350	-50.51	20230821	12820	9.44	20240416	5.12	N	230240	500	67 억	678122	N	N	4	N	N
29	20240625	131022	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13890	440	2	3.27	648979850	46902	121.70	13450	14050	13380	17480	9420	13450	13836.93	5.03	15511	13670	13560	13430	13320	13190	13615	13375	67	4030	500	9680	10	1	13489026	1874	101.39	1.04	12	0.35	137.00	13293.00	28350	20230821	-51.01	12820	20240416	8.35	19880	-30.13	20240122	12820	8.35	20240416	28350	-51.01	20230821	12820	8.35	20240416	5.12	N	230240	500	67 억	678122	N	N	4	N	N
30	20240625	121024	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13900	450	2	3.35	601720160	43506	112.89	13450	14050	13380	17480	9420	13450	13830.74	5.03	14354	13670	13560	13430	13320	13190	13615	13375	67	4030	500	9680	10	1	13489026	1875	101.46	1.05	12	0.32	137.00	13293.00	28350	20230821	-50.97	12820	20240416	8.42	19880	-30.08	20240122	12820	8.42	20240416	28350	-50.97	20230821	12820	8.42	20240416	5.12	N	230240	500	67 억	678122	N	N	4	N	N
31	20240625	111022	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13880	430	2	3.20	579699040	41922	108.78	13450	14050	13380	17480	9420	13450	13828.04	5.03	14369	13670	13560	13430	13320	13190	13615	13375	67	4030	500	9680	10	1	13489026	1872	101.31	1.04	12	0.31	137.00	13293.00	28350	20230821	-51.04	12820	20240416	8.27	19880	-30.18	20240122	12820	8.27	20240416	28350	-51.04	20230821	12820	8.27	20240416	5.12	N	230240	500	67 억	678122	N	N	4	N	N
32	20240625	101020	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13890	440	2	3.27	317498800	23064	59.85	13450	14050	13380	17480	9420	13450	13765.99	5.03	8949	13670	13560	13430	13320	13190	13615	13375	67	4030	500	9680	10	1	13489026	1874	101.39	1.04	12	0.17	137.00	13293.00	28350	20230821	-51.01	12820	20240416	8.35	19880	-30.13	20240122	12820	8.35	20240416	28350	-51.01	20230821	12820	8.35	20240416	5.12	N	230240	500	67 억	678122	N	N	4	N	N
33	20240625	091020	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13490	40	2	0.30	4184380	311	0.81	13450	13500	13380	17480	9420	13450	13454.60	5.03	-47	13670	13560	13430	13320	13190	13615	13375	67	4030	500	9680	10	1	13489026	1820	98.47	1.01	12	0.00	137.00	13293.00	28350	20230821	-52.42	12820	20240416	5.23	19880	-32.14	20240122	12820	5.23	20240416	28350	-52.42	20230821	12820	5.23	20240416	5.12	N	230240	500	67 억	678122	N	N	4	N	N
34	20240624	161021	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13450	-80	5	-0.59	516293120	38498	212.64	13420	13540	13300	17580	9480	13530	13410.90	5.07	-5843	13656	13592	13496	13432	13336	13625	13465	67	4050	500	9740	10	1	13489026	1814	98.18	1.01	12	0.29	137.00	13293.00	28350	20230821	-52.56	12820	20240416	4.91	19880	-32.34	20240122	12820	4.91	20240416	28350	-52.56	20230821	12820	4.91	20240416	5.14	N	230240	500	67 억	683963	N	N	4	N	N
35	20240624	151017	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13380	-150	5	-1.11	380736390	28383	156.77	13420	13540	13300	17580	9480	13530	13414.24	5.07	-3596	13656	13592	13496	13432	13336	13625	13465	67	4050	500	9740	10	1	13489026	1805	97.66	1.01	12	0.21	137.00	13293.00	28350	20230821	-52.80	12820	20240416	4.37	19880	-32.70	20240122	12820	4.37	20240416	28350	-52.80	20230821	12820	4.37	20240416	5.14	N	230240	500	67 억	683963	N	N	193	N	N
36	20240624	141018	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13400	-130	5	-0.96	286606060	21328	117.80	13420	13540	13380	17580	9480	13530	13438.02	5.07	-2520	13656	13592	13496	13432	13336	13625	13465	67	4050	500	9740	10	1	13489026	1808	97.81	1.01	12	0.16	137.00	13293.00	28350	20230821	-52.73	12820	20240416	4.52	19880	-32.60	20240122	12820	4.52	20240416	28350	-52.73	20230821	12820	4.52	20240416	5.14	N	230240	500	67 억	683963	N	N	193	N	N
37	20240624	131016	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13480	-50	5	-0.37	237122680	17639	97.43	13420	13540	13380	17580	9480	13530	13443.09	5.07	-2177	13656	13592	13496	13432	13336	13625	13465	67	4050	500	9740	10	1	13489026	1818	98.39	1.01	12	0.13	137.00	13293.00	28350	20230821	-52.45	12820	20240416	5.15	19880	-32.19	20240122	12820	5.15	20240416	28350	-52.45	20230821	12820	5.15	20240416	5.14	N	230240	500	67 억	683963	N	N	193	N	N
38	20240624	121017	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13440	-90	5	-0.67	229049560	17041	94.12	13420	13540	13380	17580	9480	13530	13441.09	5.07	-2076	13656	13592	13496	13432	13336	13625	13465	67	4050	500	9740	10	1	13489026	1813	98.10	1.01	12	0.13	137.00	13293.00	28350	20230821	-52.59	12820	20240416	4.84	19880	-32.39	20240122	12820	4.84	20240416	28350	-52.59	20230821	12820	4.84	20240416	5.14	N	230240	500	67 억	683963	N	N	193	N	N
39	20240624	111019	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13450	-80	5	-0.59	138641800	10333	57.07	13420	13510	13380	17580	9480	13530	13417.38	5.07	-724	13656	13592	13496	13432	13336	13625	13465	67	4050	500	9740	10	1	13489026	1814	98.18	1.01	12	0.08	137.00	13293.00	28350	20230821	-52.56	12820	20240416	4.91	19880	-32.34	20240122	12820	4.91	20240416	28350	-52.56	20230821	12820	4.91	20240416	5.14	N	230240	500	67 억	683963	N	N	193	N	N
40	20240624	101017	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13440	-90	5	-0.67	110843440	8267	45.66	13420	13510	13380	17580	9480	13530	13407.94	5.07	731	13656	13592	13496	13432	13336	13625	13465	67	4050	500	9740	10	1	13489026	1813	98.10	1.01	12	0.06	137.00	13293.00	28350	20230821	-52.59	12820	20240416	4.84	19880	-32.39	20240122	12820	4.84	20240416	28350	-52.59	20230821	12820	4.84	20240416	5.14	N	230240	500	67 억	683963	N	N	193	N	N
41	20240624	091017	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13420	-110	5	-0.81	28472830	2120	11.71	13420	13510	13400	17580	9480	13530	13430.58	5.07	130	13656	13592	13496	13432	13336	13625	13465	67	4050	500	9740	10	1	13489026	1810	97.96	1.01	12	0.02	137.00	13293.00	28350	20230821	-52.66	12820	20240416	4.68	19880	-32.49	20240122	12820	4.68	20240416	28350	-52.66	20230821	12820	4.68	20240416	5.14	N	230240	500	67 억	683963	N	N	193	N	N
42	20240621	160944	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13530	10	2	0.07	243948420	18084	57.76	13500	13560	13400	17570	9470	13520	13489.73	5.09	-3146	13753	13636	13433	13316	13113	13695	13375	67	4050	500	9730	10	1	13489026	1825	98.76	1.02	12	0.13	137.00	13293.00	28350	20230821	-52.28	12820	20240416	5.54	19880	-31.94	20240122	12820	5.54	20240416	28350	-52.28	20230821	12820	5.54	20240416	5.14	N	230240	500	67 억	686051	N	N	193	N	N
43	20240621	150944	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13480	-40	5	-0.30	223610050	16579	52.96	13500	13560	13400	17570	9470	13520	13487.55	5.09	-2542	13753	13636	13433	13316	13113	13695	13375	67	4050	500	9730	10	1	13489026	1818	98.39	1.01	12	0.12	137.00	13293.00	28350	20230821	-52.45	12820	20240416	5.15	19880	-32.19	20240122	12820	5.15	20240416	28350	-52.45	20230821	12820	5.15	20240416	5.14	N	230240	500	67 억	686051	N	N	17	N	N
44	20240621	140942	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13510	-10	5	-0.07	202451420	15011	47.95	13500	13560	13400	17570	9470	13520	13486.87	5.09	-1544	13753	13636	13433	13316	13113	13695	13375	67	4050	500	9730	10	1	13489026	1822	98.61	1.02	12	0.11	137.00	13293.00	28350	20230821	-52.35	12820	20240416	5.38	19880	-32.04	20240122	12820	5.38	20240416	28350	-52.35	20230821	12820	5.38	20240416	5.14	N	230240	500	67 억	686051	N	N	17	N	N
45	20240621	130945	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13550	30	2	0.22	189313110	14040	44.85	13500	13560	13400	17570	9470	13520	13483.84	5.09	-729	13753	13636	13433	13316	13113	13695	13375	67	4050	500	9730	10	1	13489026	1828	98.91	1.02	12	0.10	137.00	13293.00	28350	20230821	-52.20	12820	20240416	5.69	19880	-31.84	20240122	12820	5.69	20240416	28350	-52.20	20230821	12820	5.69	20240416	5.14	N	230240	500	67 억	686051	N	N	17	N	N
46	20240621	120947	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13550	30	2	0.22	176303510	13079	41.78	13500	13560	13400	17570	9470	13520	13479.89	5.09	-334	13753	13636	13433	13316	13113	13695	13375	67	4050	500	9730	10	1	13489026	1828	98.91	1.02	12	0.10	137.00	13293.00	28350	20230821	-52.20	12820	20240416	5.69	19880	-31.84	20240122	12820	5.69	20240416	28350	-52.20	20230821	12820	5.69	20240416	5.14	N	230240	500	67 억	686051	N	N	17	N	N
47	20240621	110944	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13450	-70	5	-0.52	64612900	4798	15.33	13500	13560	13400	17570	9470	13520	13466.63	5.09	-1839	13753	13636	13433	13316	13113	13695	13375	67	4050	500	9730	10	1	13489026	1814	98.18	1.01	12	0.04	137.00	13293.00	28350	20230821	-52.56	12820	20240416	4.91	19880	-32.34	20240122	12820	4.91	20240416	28350	-52.56	20230821	12820	4.91	20240416	5.14	N	230240	500	67 억	686051	N	N	17	N	N
48	20240621	100940	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13520	0	3	0.00	51001720	3789	12.10	13500	13560	13400	17570	9470	13520	13460.47	5.09	-1214	13753	13636	13433	13316	13113	13695	13375	67	4050	500	9730	10	1	13489026	1824	98.69	1.02	12	0.03	137.00	13293.00	28350	20230821	-52.31	12820	20240416	5.46	19880	-31.99	20240122	12820	5.46	20240416	28350	-52.31	20230821	12820	5.46	20240416	5.14	N	230240	500	67 억	686051	N	N	17	N	N
49	20240621	090947	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13550	30	2	0.22	17409150	1287	4.11	13500	13560	13500	17570	9470	13520	13526.92	5.09	-1012	13753	13636	13433	13316	13113	13695	13375	67	4050	500	9730	10	1	13489026	1828	98.91	1.02	12	0.01	137.00	13293.00	28350	20230821	-52.20	12820	20240416	5.69	19880	-31.84	20240122	12820	5.69	20240416	28350	-52.20	20230821	12820	5.69	20240416	5.14	N	230240	500	67 억	686051	N	N	17	N	N
50	20240620	160939	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13520	10	2	0.07	419377850	31286	104.06	13460	13550	13230	17560	9460	13510	13404.65	5.09	-75	13730	13620	13540	13430	13350	13580	13390	67	4050	500	9720	10	1	13489026	1824	98.69	1.02	12	0.23	137.00	13293.00	28350	20230821	-52.31	12820	20240416	5.46	19880	-31.99	20240122	12820	5.46	20240416	28350	-52.31	20230821	12820	5.46	20240416	5.14	N	230240	500	67 억	686942	N	N	17	N	N
51	20240620	150941	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13500	-10	5	-0.07	389078670	29041	96.60	13460	13550	13230	17560	9460	13510	13397.56	5.09	185	13730	13620	13540	13430	13350	13580	13390	67	4050	500	9720	10	1	13489026	1821	98.54	1.02	12	0.22	137.00	13293.00	28350	20230821	-52.38	12820	20240416	5.30	19880	-32.09	20240122	12820	5.30	20240416	28350	-52.38	20230821	12820	5.30	20240416	5.14	N	230240	500	67 억	686942	N	N	361	N	N
52	20240620	140941	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13500	-10	5	-0.07	365417590	27286	90.76	13460	13550	13230	17560	9460	13510	13392.13	5.09	697	13730	13620	13540	13430	13350	13580	13390	67	4050	500	9720	10	1	13489026	1821	98.54	1.02	12	0.20	137.00	13293.00	28350	20230821	-52.38	12820	20240416	5.30	19880	-32.09	20240122	12820	5.30	20240416	28350	-52.38	20230821	12820	5.30	20240416	5.14	N	230240	500	67 억	686942	N	N	361	N	N
53	20240620	130941	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13430	-80	5	-0.59	278182160	20821	69.26	13460	13520	13230	17560	9460	13510	13360.65	5.09	-3140	13730	13620	13540	13430	13350	13580	13390	67	4050	500	9720	10	1	13489026	1812	98.03	1.01	12	0.15	137.00	13293.00	28350	20230821	-52.63	12820	20240416	4.76	19880	-32.44	20240122	12820	4.76	20240416	28350	-52.63	20230821	12820	4.76	20240416	5.14	N	230240	500	67 억	686942	N	N	361	N	N
54	20240620	120939	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13360	-150	5	-1.11	196712730	14730	49.00	13460	13520	13230	17560	9460	13510	13354.56	5.09	-2504	13730	13620	13540	13430	13350	13580	13390	67	4050	500	9720	10	1	13489026	1802	97.52	1.01	12	0.11	137.00	13293.00	28350	20230821	-52.87	12820	20240416	4.21	19880	-32.80	20240122	12820	4.21	20240416	28350	-52.87	20230821	12820	4.21	20240416	5.14	N	230240	500	67 억	686942	N	N	361	N	N
55	20240620	110941	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13340	-170	5	-1.26	102507820	7644	25.43	13460	13520	13330	17560	9460	13510	13410.23	5.09	-2663	13730	13620	13540	13430	13350	13580	13390	67	4050	500	9720	10	1	13489026	1799	97.37	1.00	12	0.06	137.00	13293.00	28350	20230821	-52.95	12820	20240416	4.06	19880	-32.90	20240122	12820	4.06	20240416	28350	-52.95	20230821	12820	4.06	20240416	5.14	N	230240	500	67 억	686942	N	N	361	N	N
56	20240620	100940	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13430	-80	5	-0.59	36390840	2707	9.00	13460	13520	13410	17560	9460	13510	13443.24	5.09	-743	13730	13620	13540	13430	13350	13580	13390	67	4050	500	9720	10	1	13489026	1812	98.03	1.01	12	0.02	137.00	13293.00	28350	20230821	-52.63	12820	20240416	4.76	19880	-32.44	20240122	12820	4.76	20240416	28350	-52.63	20230821	12820	4.76	20240416	5.14	N	230240	500	67 억	686942	N	N	361	N	N
57	20240620	090945	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13510	0	3	0.00	5740880	427	1.42	13460	13520	13420	17560	9460	13510	13444.68	5.09	10	13730	13620	13540	13430	13350	13580	13390	67	4050	500	9720	10	1	13489026	1822	98.61	1.02	12	0.00	137.00	13293.00	28350	20230821	-52.35	12820	20240416	5.38	19880	-32.04	20240122	12820	5.38	20240416	28350	-52.35	20230821	12820	5.38	20240416	5.14	N	230240	500	67 억	686942	N	N	361	N	N
58	20240619	160936	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13510	-120	5	-0.88	399866340	29554	113.11	13570	13650	13460	17710	9550	13630	13530.08	5.14	-6028	13856	13742	13636	13522	13416	13690	13470	67	4080	500	9810	10	1	13489026	1822	98.61	1.02	12	0.22	137.00	13293.00	28350	20230821	-52.35	12820	20240416	5.38	19880	-32.04	20240122	12820	5.38	20240416	28350	-52.35	20230821	12820	5.38	20240416	5.12	N	230240	500	67 억	692976	N	N	361	N	N
59	20240619	150936	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13470	-160	5	-1.17	362999440	26823	102.66	13570	13650	13470	17710	9550	13630	13533.14	5.14	-5267	13856	13742	13636	13522	13416	13690	13470	67	4080	500	9810	10	1	13489026	1817	98.32	1.01	12	0.20	137.00	13293.00	28350	20230821	-52.49	12820	20240416	5.07	19880	-32.24	20240122	12820	5.07	20240416	28350	-52.49	20230821	12820	5.07	20240416	5.12	N	230240	500	67 억	692976	N	N	299	N	N
60	20240619	140944	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13530	-100	5	-0.73	291037230	21494	82.26	13570	13650	13480	17710	9550	13630	13540.39	5.14	-4766	13856	13742	13636	13522	13416	13690	13470	67	4080	500	9810	10	1	13489026	1825	98.76	1.02	12	0.16	137.00	13293.00	28350	20230821	-52.28	12820	20240416	5.54	19880	-31.94	20240122	12820	5.54	20240416	28350	-52.28	20230821	12820	5.54	20240416	5.12	N	230240	500	67 억	692976	N	N	299	N	N
61	20240619	130932	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13630	0	3	0.00	260562410	19241	73.64	13570	13650	13480	17710	9550	13630	13542.04	5.14	-4184	13856	13742	13636	13522	13416	13690	13470	67	4080	500	9810	10	1	13489026	1839	99.49	1.03	12	0.14	137.00	13293.00	28350	20230821	-51.92	12820	20240416	6.32	19880	-31.44	20240122	12820	6.32	20240416	28350	-51.92	20230821	12820	6.32	20240416	5.12	N	230240	500	67 억	692976	N	N	299	N	N
62	20240619	120934	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13550	-80	5	-0.59	173673270	12817	49.05	13570	13650	13500	17710	9550	13630	13550.23	5.14	-2236	13856	13742	13636	13522	13416	13690	13470	67	4080	500	9810	10	1	13489026	1828	98.91	1.02	12	0.10	137.00	13293.00	28350	20230821	-52.20	12820	20240416	5.69	19880	-31.84	20240122	12820	5.69	20240416	28350	-52.20	20230821	12820	5.69	20240416	5.12	N	230240	500	67 억	692976	N	N	299	N	N
63	20240619	110937	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13520	-110	5	-0.81	130837440	9648	36.93	13570	13650	13520	17710	9550	13630	13561.09	5.14	-1430	13856	13742	13636	13522	13416	13690	13470	67	4080	500	9810	10	1	13489026	1824	98.69	1.02	12	0.07	137.00	13293.00	28350	20230821	-52.31	12820	20240416	5.46	19880	-31.99	20240122	12820	5.46	20240416	28350	-52.31	20230821	12820	5.46	20240416	5.12	N	230240	500	67 억	692976	N	N	299	N	N
64	20240619	100940	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13560	-70	5	-0.51	84367550	6216	23.79	13570	13650	13530	17710	9550	13630	13572.64	5.14	-549	13856	13742	13636	13522	13416	13690	13470	67	4080	500	9810	10	1	13489026	1829	98.98	1.02	12	0.05	137.00	13293.00	28350	20230821	-52.17	12820	20240416	5.77	19880	-31.79	20240122	12820	5.77	20240416	28350	-52.17	20230821	12820	5.77	20240416	5.12	N	230240	500	67 억	692976	N	N	299	N	N
65	20240619	090944	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13580	-50	5	-0.37	27668750	2038	7.80	13570	13630	13540	17710	9550	13630	13576.42	5.14	352	13856	13742	13636	13522	13416	13690	13470	67	4080	500	9810	10	1	13489026	1832	99.12	1.02	12	0.02	137.00	13293.00	28350	20230821	-52.10	12820	20240416	5.93	19880	-31.69	20240122	12820	5.93	20240416	28350	-52.10	20230821	12820	5.93	20240416	5.12	N	230240	500	67 억	692976	N	N	299	N	N
66	20240618	160931	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13630	-120	5	-0.87	354904140	26100	55.37	13650	13750	13530	17870	9630	13750	13597.84	5.35	-9204	14276	14012	13696	13432	13116	14145	13565	67	4120	500	9900	10	1	13489026	1839	99.49	1.03	12	0.19	137.00	13293.00	28350	20230821	-51.92	12820	20240416	6.32	19880	-31.44	20240122	12820	6.32	20240416	28350	-51.92	20230821	12820	6.32	20240416	5.07	N	230240	500	67 억	722258	N	N	299	N	N
67	20240618	150931	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13620	-130	5	-0.95	310252070	22820	48.41	13650	13750	13530	17870	9630	13750	13595.61	5.35	-8616	14276	14012	13696	13432	13116	14145	13565	67	4120	500	9900	10	1	13489026	1837	99.42	1.02	12	0.17	137.00	13293.00	28350	20230821	-51.96	12820	20240416	6.24	19880	-31.49	20240122	12820	6.24	20240416	28350	-51.96	20230821	12820	6.24	20240416	5.07	N	230240	500	67 억	722258	N	N	20	N	N
68	20240618	140934	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13580	-170	5	-1.24	250016560	18377	38.99	13650	13750	13540	17870	9630	13750	13604.85	5.35	-7057	14276	14012	13696	13432	13116	14145	13565	67	4120	500	9900	10	1	13489026	1832	99.12	1.02	12	0.14	137.00	13293.00	28350	20230821	-52.10	12820	20240416	5.93	19880	-31.69	20240122	12820	5.93	20240416	28350	-52.10	20230821	12820	5.93	20240416	5.07	N	230240	500	67 억	722258	N	N	20	N	N
69	20240618	130935	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13630	-120	5	-0.87	229899510	16897	35.85	13650	13750	13540	17870	9630	13750	13605.93	5.35	-5840	14276	14012	13696	13432	13116	14145	13565	67	4120	500	9900	10	1	13489026	1839	99.49	1.03	12	0.13	137.00	13293.00	28350	20230821	-51.92	12820	20240416	6.32	19880	-31.44	20240122	12820	6.32	20240416	28350	-51.92	20230821	12820	6.32	20240416	5.07	N	230240	500	67 억	722258	N	N	20	N	N
70	20240618	120933	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13590	-160	5	-1.16	194456500	14284	30.30	13650	13750	13540	17870	9630	13750	13613.58	5.35	-6088	14276	14012	13696	13432	13116	14145	13565	67	4120	500	9900	10	1	13489026	1833	99.20	1.02	12	0.11	137.00	13293.00	28350	20230821	-52.06	12820	20240416	6.01	19880	-31.64	20240122	12820	6.01	20240416	28350	-52.06	20230821	12820	6.01	20240416	5.07	N	230240	500	67 억	722258	N	N	20	N	N
71	20240618	110932	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13580	-170	5	-1.24	162301000	11917	25.28	13650	13750	13540	17870	9630	13750	13619.27	5.35	-5224	14276	14012	13696	13432	13116	14145	13565	67	4120	500	9900	10	1	13489026	1832	99.12	1.02	12	0.09	137.00	13293.00	28350	20230821	-52.10	12820	20240416	5.93	19880	-31.69	20240122	12820	5.93	20240416	28350	-52.10	20230821	12820	5.93	20240416	5.07	N	230240	500	67 억	722258	N	N	20	N	N
72	20240618	100930	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13600	-150	5	-1.09	102659740	7525	15.96	13650	13750	13580	17870	9630	13750	13642.48	5.35	-3570	14276	14012	13696	13432	13116	14145	13565	67	4120	500	9900	10	1	13489026	1835	99.27	1.02	12	0.06	137.00	13293.00	28350	20230821	-52.03	12820	20240416	6.08	19880	-31.59	20240122	12820	6.08	20240416	28350	-52.03	20230821	12820	6.08	20240416	5.07	N	230240	500	67 억	722258	N	N	20	N	N
73	20240618	090940	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13750	0	3	0.00	29939950	2194	4.65	13650	13750	13580	17870	9630	13750	13646.24	5.35	-196	14276	14012	13696	13432	13116	14145	13565	67	4120	500	9900	10	1	13489026	1855	100.36	1.03	12	0.02	137.00	13293.00	28350	20230821	-51.50	12820	20240416	7.25	19880	-30.84	20240122	12820	7.25	20240416	28350	-51.50	20230821	12820	7.25	20240416	5.07	N	230240	500	67 억	722258	N	N	20	N	N
74	20240617	160925	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13750	200	2	1.48	643464240	46974	55.93	13650	13960	13380	17610	9490	13550	13698.40	5.33	9941	14416	13982	13766	13332	13116	13875	13225	67	4060	500	9750	10	1	13489026	1855	100.36	1.03	12	0.35	137.00	13293.00	28350	20230821	-51.50	12820	20240416	7.25	19880	-30.84	20240122	12820	7.25	20240416	28350	-51.50	20230821	12820	7.25	20240416	5.06	N	230240	500	67 억	719493	N	N	20	N	N
75	20240617	150932	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13640	90	2	0.66	616921950	45037	53.62	13650	13960	13380	17610	9490	13550	13698.32	5.33	10355	14416	13982	13766	13332	13116	13875	13225	67	4060	500	9750	10	1	13489026	1840	99.56	1.03	12	0.33	137.00	13293.00	28350	20230821	-51.89	12820	20240416	6.40	19880	-31.39	20240122	12820	6.40	20240416	28350	-51.89	20230821	12820	6.40	20240416	5.06	N	230240	500	67 억	719493	N	N	312	N	N
76	20240617	140923	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13760	210	2	1.55	590566260	43111	51.33	13650	13960	13380	17610	9490	13550	13698.96	5.33	10923	14416	13982	13766	13332	13116	13875	13225	67	4060	500	9750	10	1	13489026	1856	100.44	1.04	12	0.32	137.00	13293.00	28350	20230821	-51.46	12820	20240416	7.33	19880	-30.78	20240122	12820	7.33	20240416	28350	-51.46	20230821	12820	7.33	20240416	5.06	N	230240	500	67 억	719493	N	N	312	N	N
77	20240617	130922	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13730	180	2	1.33	568069610	41471	49.37	13650	13960	13380	17610	9490	13550	13698.23	5.33	10804	14416	13982	13766	13332	13116	13875	13225	67	4060	500	9750	10	1	13489026	1852	100.22	1.03	12	0.31	137.00	13293.00	28350	20230821	-51.57	12820	20240416	7.10	19880	-30.94	20240122	12820	7.10	20240416	28350	-51.57	20230821	12820	7.10	20240416	5.06	N	230240	500	67 억	719493	N	N	312	N	N
78	20240617	120923	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13790	240	2	1.77	514143390	37557	44.71	13650	13960	13380	17610	9490	13550	13689.92	5.33	7583	14416	13982	13766	13332	13116	13875	13225	67	4060	500	9750	10	1	13489026	1860	100.66	1.04	12	0.28	137.00	13293.00	28350	20230821	-51.36	12820	20240416	7.57	19880	-30.63	20240122	12820	7.57	20240416	28350	-51.36	20230821	12820	7.57	20240416	5.06	N	230240	500	67 억	719493	N	N	312	N	N
79	20240617	110915	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13880	330	2	2.44	464638180	33961	40.43	13650	13960	13380	17610	9490	13550	13681.77	5.33	7204	14416	13982	13766	13332	13116	13875	13225	67	4060	500	9750	10	1	13489026	1872	101.31	1.04	12	0.25	137.00	13293.00	28350	20230821	-51.04	12820	20240416	8.27	19880	-30.18	20240122	12820	8.27	20240416	28350	-51.04	20230821	12820	8.27	20240416	5.06	N	230240	500	67 억	719493	N	N	312	N	N
80	20240617	100916	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13420	-130	5	-0.96	165764240	12256	14.59	13650	13670	13380	17610	9490	13550	13525.02	5.33	423	14416	13982	13766	13332	13116	13875	13225	67	4060	500	9750	10	1	13489026	1810	97.96	1.01	12	0.09	137.00	13293.00	28350	20230821	-52.66	12820	20240416	4.68	19880	-32.49	20240122	12820	4.68	20240416	28350	-52.66	20230821	12820	4.68	20240416	5.06	N	230240	500	67 억	719493	N	N	312	N	N
81	20240617	090921	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13560	10	2	0.07	54764150	4016	4.78	13650	13670	13560	17610	9490	13550	13637.89	5.33	1678	14416	13982	13766	13332	13116	13875	13225	67	4060	500	9750	10	1	13489026	1829	98.98	1.02	12	0.03	137.00	13293.00	28350	20230821	-52.17	12820	20240416	5.77	19880	-31.79	20240122	12820	5.77	20240416	28350	-52.17	20230821	12820	5.77	20240416	5.06	N	230240	500	67 억	719493	N	N	312	N	N
82	20240614	160759	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13550	-630	5	-4.44	1146403990	83484	27.75	14190	14200	13550	18430	9930	14180	13733.11	5.51	-36383	14580	14380	14040	13840	13500	14480	13940	67	4250	500	10200	10	1	13489026	1828	98.91	1.02	12	0.62	137.00	13293.00	28350	20230821	-52.20	12820	20240416	5.69	19880	-31.84	20240122	12820	5.69	20240416	28350	-52.20	20230821	12820	5.69	20240416	5.07	N	230240	500	67 억	743330	N	N	312	N	N
83	20240614	150802	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13620	-560	5	-3.95	957849600	69608	23.14	14190	14200	13600	18430	9930	14180	13760.56	5.51	-29353	14580	14380	14040	13840	13500	14480	13940	67	4250	500	10200	10	1	13489026	1837	99.42	1.02	12	0.52	137.00	13293.00	28350	20230821	-51.96	12820	20240416	6.24	19880	-31.49	20240122	12820	6.24	20240416	28350	-51.96	20230821	12820	6.24	20240416	5.07	N	230240	500	67 억	743330	N	N	1951	N	N
84	20240614	140801	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13650	-530	5	-3.74	801821450	58151	19.33	14190	14200	13640	18430	9930	14180	13788.54	5.51	-23769	14580	14380	14040	13840	13500	14480	13940	67	4250	500	10200	10	1	13489026	1841	99.64	1.03	12	0.43	137.00	13293.00	28350	20230821	-51.85	12820	20240416	6.47	19880	-31.34	20240122	12820	6.47	20240416	28350	-51.85	20230821	12820	6.47	20240416	5.07	N	230240	500	67 억	743330	N	N	1951	N	N
85	20240614	130804	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13680	-500	5	-3.53	702551890	50884	16.92	14190	14200	13670	18430	9930	14180	13806.86	5.51	-21083	14580	14380	14040	13840	13500	14480	13940	67	4250	500	10200	10	1	13489026	1845	99.85	1.03	12	0.38	137.00	13293.00	28350	20230821	-51.75	12820	20240416	6.71	19880	-31.19	20240122	12820	6.71	20240416	28350	-51.75	20230821	12820	6.71	20240416	5.07	N	230240	500	67 억	743330	N	N	1951	N	N
86	20240614	120805	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13710	-470	5	-3.31	594733920	43010	14.30	14190	14200	13700	18430	9930	14180	13827.72	5.51	-16545	14580	14380	14040	13840	13500	14480	13940	67	4250	500	10200	10	1	13489026	1849	100.07	1.03	12	0.32	137.00	13293.00	28350	20230821	-51.64	12820	20240416	6.94	19880	-31.04	20240122	12820	6.94	20240416	28350	-51.64	20230821	12820	6.94	20240416	5.07	N	230240	500	67 억	743330	N	N	1951	N	N
87	20240614	110906	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13730	-450	5	-3.17	442839300	31933	10.62	14190	14200	13730	18430	9930	14180	13867.67	5.51	-11053	14580	14380	14040	13840	13500	14480	13940	67	4250	500	10200	10	1	13489026	1852	100.22	1.03	12	0.24	137.00	13293.00	28350	20230821	-51.57	12820	20240416	7.10	19880	-30.94	20240122	12820	7.10	20240416	28350	-51.57	20230821	12820	7.10	20240416	5.07	N	230240	500	67 억	743330	N	N	1951	N	N
88	20240614	100904	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	13760	-420	5	-2.96	250885730	18074	6.01	14190	14200	13730	18430	9930	14180	13880.86	5.51	-6077	14580	14380	14040	13840	13500	14480	13940	67	4250	500	10200	10	1	13489026	1856	100.44	1.04	12	0.13	137.00	13293.00	28350	20230821	-51.46	12820	20240416	7.33	19880	-30.78	20240122	12820	7.33	20240416	28350	-51.46	20230821	12820	7.33	20240416	5.07	N	230240	500	67 억	743330	N	N	1951	N	N
89	20240614	090910	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	14160	-20	5	-0.14	35111180	2478	0.82	14190	14200	14050	18430	9930	14180	14169.12	5.51	-251	14580	14380	14040	13840	13500	14480	13940	67	4250	500	10200	10	1	13489026	1910	103.36	1.07	12	0.02	137.00	13293.00	28350	20230821	-50.05	12820	20240416	10.45	19880	-28.77	20240122	12820	10.45	20240416	28350	-50.05	20230821	12820	10.45	20240416	5.07	N	230240	500	67 억	743330	N	N	1951	N	N
90	20240613	160856	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14180	20	2	0.14	4225008970	300586	588.22	14120	14240	13700	18400	9920	14160	14055.72	5.18	-156430	14680	14420	14120	13860	13560	14550	13990	67	4240	500	10190	10	1	13489026	1913	103.50	1.07	12	2.23	137.00	13293.00	28350	20230821	-49.98	12820	20240416	10.61	19880	-28.67	20240122	12820	10.61	20240416	28350	-49.98	20230821	12820	10.61	20240416	5.05	N	230240	500	67 억	698667	N	N	1951	N	N
91	20240613	150912	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14080	-80	5	-0.56	1635858550	117817	230.56	14120	14240	13700	18400	9920	14160	13884.74	5.18	-45813	14680	14420	14120	13860	13560	14550	13990	67	4240	500	10190	10	1	13489026	1899	102.77	1.06	12	0.87	137.00	13293.00	28350	20230821	-50.34	12820	20240416	9.83	19880	-29.18	20240122	12820	9.83	20240416	28350	-50.34	20230821	12820	9.83	20240416	5.05	N	230240	500	67 억	698667	N	N	305	N	N
92	20240613	140902	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	13710	-450	5	-3.18	1039978660	74927	146.63	14120	14240	13700	18400	9920	14160	13879.89	5.18	-39176	14680	14420	14120	13860	13560	14550	13990	67	4240	500	10190	10	1	13489026	1849	100.07	1.03	12	0.56	137.00	13293.00	28350	20230821	-51.64	12820	20240416	6.94	19880	-31.04	20240122	12820	6.94	20240416	28350	-51.64	20230821	12820	6.94	20240416	5.05	N	230240	500	67 억	698667	N	N	305	N	N
93	20240613	130901	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	13820	-340	5	-2.40	685932470	49184	96.25	14120	14240	13820	18400	9920	14160	13946.25	5.18	-22971	14680	14420	14120	13860	13560	14550	13990	67	4240	500	10190	10	1	13489026	1864	100.88	1.04	12	0.36	137.00	13293.00	28350	20230821	-51.25	12820	20240416	7.80	19880	-30.48	20240122	12820	7.80	20240416	28350	-51.25	20230821	12820	7.80	20240416	5.05	N	230240	500	67 억	698667	N	N	305	N	N
94	20240613	120904	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	13900	-260	5	-1.84	463687350	33173	64.92	14120	14240	13900	18400	9920	14160	13977.85	5.18	-15927	14680	14420	14120	13860	13560	14550	13990	67	4240	500	10190	10	1	13489026	1875	101.46	1.05	12	0.25	137.00	13293.00	28350	20230821	-50.97	12820	20240416	8.42	19880	-30.08	20240122	12820	8.42	20240416	28350	-50.97	20230821	12820	8.42	20240416	5.05	N	230240	500	67 억	698667	N	N	305	N	N
95	20240613	110857	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	13910	-250	5	-1.77	339786280	24268	47.49	14120	14240	13910	18400	9920	14160	14001.41	5.18	-9758	14680	14420	14120	13860	13560	14550	13990	67	4240	500	10190	10	1	13489026	1876	101.53	1.05	12	0.18	137.00	13293.00	28350	20230821	-50.93	12820	20240416	8.50	19880	-30.03	20240122	12820	8.50	20240416	28350	-50.93	20230821	12820	8.50	20240416	5.05	N	230240	500	67 억	698667	N	N	305	N	N
96	20240613	100856	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	13990	-170	5	-1.20	199571660	14213	27.81	14120	14240	13940	18400	9920	14160	14041.48	5.18	-7933	14680	14420	14120	13860	13560	14550	13990	67	4240	500	10190	10	1	13489026	1887	102.12	1.05	12	0.11	137.00	13293.00	28350	20230821	-50.65	12820	20240416	9.13	19880	-29.63	20240122	12820	9.13	20240416	28350	-50.65	20230821	12820	9.13	20240416	5.05	N	230240	500	67 억	698667	N	N	305	N	N
97	20240613	090905	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14240	80	2	0.56	38535610	2729	5.34	14120	14240	14060	18400	9920	14160	14120.77	5.18	-1365	14680	14420	14120	13860	13560	14550	13990	67	4240	500	10190	10	1	13489026	1921	103.94	1.07	12	0.02	137.00	13293.00	28350	20230821	-49.77	12820	20240416	11.08	19880	-28.37	20240122	12820	11.08	20240416	28350	-49.77	20230821	12820	11.08	20240416	5.05	N	230240	500	67 억	698667	N	N	305	N	N
98	20240612	160849	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14160	10	2	0.07	716041200	50806	159.71	14060	14380	13820	18390	9910	14150	14093.63	5.13	2399	14416	14282	14166	14032	13916	14350	14100	67	4240	500	10180	10	1	13489026	1910	103.36	1.07	12	0.38	137.00	13293.00	28350	20230821	-50.05	12820	20240416	10.45	19880	-28.77	20240122	12820	10.45	20240416	28350	-50.05	20230821	12820	10.45	20240416	5.11	N	230240	500	67 억	692417	N	N	305	N	N
99	20240612	150900	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14130	-20	5	-0.14	664988970	47193	148.35	14060	14380	13820	18390	9910	14150	14090.84	5.13	1140	14416	14282	14166	14032	13916	14350	14100	67	4240	500	10180	10	1	13489026	1906	103.14	1.06	12	0.35	137.00	13293.00	28350	20230821	-50.16	12820	20240416	10.22	19880	-28.92	20240122	12820	10.22	20240416	28350	-50.16	20230821	12820	10.22	20240416	5.11	N	230240	500	67 억	692417	N	N	0	N	N
100	20240612	140853	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14010	-140	5	-0.99	576114400	40857	128.44	14060	14380	13820	18390	9910	14150	14100.75	5.13	-269	14416	14282	14166	14032	13916	14350	14100	67	4240	500	10180	10	1	13489026	1890	102.26	1.05	12	0.30	137.00	13293.00	28350	20230821	-50.58	12820	20240416	9.28	19880	-29.53	20240122	12820	9.28	20240416	28350	-50.58	20230821	12820	9.28	20240416	5.11	N	230240	500	67 억	692417	N	N	0	N	N
101	20240612	130855	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	13990	-160	5	-1.13	494121590	34990	109.99	14060	14380	13820	18390	9910	14150	14121.79	5.13	1511	14416	14282	14166	14032	13916	14350	14100	67	4240	500	10180	10	1	13489026	1887	102.12	1.05	12	0.26	137.00	13293.00	28350	20230821	-50.65	12820	20240416	9.13	19880	-29.63	20240122	12820	9.13	20240416	28350	-50.65	20230821	12820	9.13	20240416	5.11	N	230240	500	67 억	692417	N	N	0	N	N
102	20240612	120851	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14010	-140	5	-0.99	448048420	31703	99.66	14060	14380	13820	18390	9910	14150	14132.68	5.13	2346	14416	14282	14166	14032	13916	14350	14100	67	4240	500	10180	10	1	13489026	1890	102.26	1.05	12	0.24	137.00	13293.00	28350	20230821	-50.58	12820	20240416	9.28	19880	-29.53	20240122	12820	9.28	20240416	28350	-50.58	20230821	12820	9.28	20240416	5.11	N	230240	500	67 억	692417	N	N	0	N	N
103	20240612	110852	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14000	-150	5	-1.06	379051760	26779	84.18	14060	14380	13820	18390	9910	14150	14154.81	5.13	4584	14416	14282	14166	14032	13916	14350	14100	67	4240	500	10180	10	1	13489026	1888	102.19	1.05	12	0.20	137.00	13293.00	28350	20230821	-50.62	12820	20240416	9.20	19880	-29.58	20240122	12820	9.20	20240416	28350	-50.62	20230821	12820	9.20	20240416	5.11	N	230240	500	67 억	692417	N	N	0	N	N
104	20240612	100854	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14110	-40	5	-0.28	226102760	15959	50.17	14060	14380	13820	18390	9910	14150	14167.73	5.13	4055	14416	14282	14166	14032	13916	14350	14100	67	4240	500	10180	10	1	13489026	1903	102.99	1.06	12	0.12	137.00	13293.00	28350	20230821	-50.23	12820	20240416	10.06	19880	-29.02	20240122	12820	10.06	20240416	28350	-50.23	20230821	12820	10.06	20240416	5.11	N	230240	500	67 억	692417	N	N	0	N	N
105	20240612	090855	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14180	30	2	0.21	76416370	5443	17.11	14060	14240	13820	18390	9910	14150	14039.38	5.13	1347	14416	14282	14166	14032	13916	14350	14100	67	4240	500	10180	10	1	13489026	1913	103.50	1.07	12	0.04	137.00	13293.00	28350	20230821	-49.98	12820	20240416	10.61	19880	-28.67	20240122	12820	10.61	20240416	28350	-49.98	20230821	12820	10.61	20240416	5.11	N	230240	500	67 억	692417	N	N	0	N	N
106	20240610	160846	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14230	-140	5	-0.97	405933880	28716	91.99	14370	14370	14020	18680	10060	14370	14136.13	5.10	-1852	14736	14552	14396	14212	14056	14645	14305	67	4310	500	10340	10	1	13489026	1919	103.87	1.07	12	0.21	137.00	13293.00	28350	20230821	-49.81	12820	20240416	11.00	19880	-28.42	20240122	12820	11.00	20240416	28350	-49.81	20230821	12820	11.00	20240416	5.15	N	230240	500	67 억	687338	N	N	163	N	N
107	20240610	150855	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14210	-160	5	-1.11	382837220	27090	86.78	14370	14370	14020	18680	10060	14370	14132.05	5.10	-2149	14736	14552	14396	14212	14056	14645	14305	67	4310	500	10340	10	1	13489026	1917	103.72	1.07	12	0.20	137.00	13293.00	28350	20230821	-49.88	12820	20240416	10.84	19880	-28.52	20240122	12820	10.84	20240416	28350	-49.88	20230821	12820	10.84	20240416	5.15	N	230240	500	67 억	687338	N	N	144	N	N
108	20240610	140850	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14200	-170	5	-1.18	351042520	24850	79.60	14370	14370	14020	18680	10060	14370	14126.46	5.10	-2585	14736	14552	14396	14212	14056	14645	14305	67	4310	500	10340	10	1	13489026	1915	103.65	1.07	12	0.18	137.00	13293.00	28350	20230821	-49.91	12820	20240416	10.76	19880	-28.57	20240122	12820	10.76	20240416	28350	-49.91	20230821	12820	10.76	20240416	5.15	N	230240	500	67 억	687338	N	N	144	N	N
109	20240610	130846	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14120	-250	5	-1.74	332654600	23553	75.45	14370	14370	14020	18680	10060	14370	14123.66	5.10	-2937	14736	14552	14396	14212	14056	14645	14305	67	4310	500	10340	10	1	13489026	1905	103.07	1.06	12	0.17	137.00	13293.00	28350	20230821	-50.19	12820	20240416	10.14	19880	-28.97	20240122	12820	10.14	20240416	28350	-50.19	20230821	12820	10.14	20240416	5.15	N	230240	500	67 억	687338	N	N	144	N	N
110	20240610	120849	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14190	-180	5	-1.25	311474430	22055	70.65	14370	14370	14020	18680	10060	14370	14122.62	5.10	-2789	14736	14552	14396	14212	14056	14645	14305	67	4310	500	10340	10	1	13489026	1914	103.58	1.07	12	0.16	137.00	13293.00	28350	20230821	-49.95	12820	20240416	10.69	19880	-28.62	20240122	12820	10.69	20240416	28350	-49.95	20230821	12820	10.69	20240416	5.15	N	230240	500	67 억	687338	N	N	144	N	N
111	20240610	110851	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14240	-130	5	-0.90	276405640	19583	62.73	14370	14370	14020	18680	10060	14370	14114.57	5.10	-2708	14736	14552	14396	14212	14056	14645	14305	67	4310	500	10340	10	1	13489026	1921	103.94	1.07	12	0.15	137.00	13293.00	28350	20230821	-49.77	12820	20240416	11.08	19880	-28.37	20240122	12820	11.08	20240416	28350	-49.77	20230821	12820	11.08	20240416	5.15	N	230240	500	67 억	687338	N	N	144	N	N
112	20240610	100848	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14110	-260	5	-1.81	173968860	12335	39.51	14370	14370	14020	18680	10060	14370	14103.68	5.10	-5392	14736	14552	14396	14212	14056	14645	14305	67	4310	500	10340	10	1	13489026	1903	102.99	1.06	12	0.09	137.00	13293.00	28350	20230821	-50.23	12820	20240416	10.06	19880	-29.02	20240122	12820	10.06	20240416	28350	-50.23	20230821	12820	10.06	20240416	5.15	N	230240	500	67 억	687338	N	N	144	N	N
113	20240610	090853	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14200	-170	5	-1.18	30439100	2131	6.83	14370	14370	14190	18680	10060	14370	14283.95	5.10	-1620	14736	14552	14396	14212	14056	14645	14305	67	4310	500	10340	10	1	13489026	1915	103.65	1.07	12	0.02	137.00	13293.00	28350	20230821	-49.91	12820	20240416	10.76	19880	-28.57	20240122	12820	10.76	20240416	28350	-49.91	20230821	12820	10.76	20240416	5.15	N	230240	500	67 억	687338	N	N	144	N	N
114	20240607	160917	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14370	-60	5	-0.42	449800070	31217	111.67	14330	14580	14240	18750	10110	14430	14408.78	5.13	-8334	14656	14542	14446	14332	14236	14600	14390	67	4320	500	10380	10	1	13489026	1938	104.89	1.08	12	0.23	137.00	13293.00	28350	20230821	-49.31	12820	20240416	12.09	19880	-27.72	20240122	12820	12.09	20240416	28350	-49.31	20230821	12820	12.09	20240416	5.16	N	230240	500	67 억	692510	N	N	144	N	N
115	20240607	150924	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14330	-100	5	-0.69	391640120	27154	97.14	14330	14580	14280	18750	10110	14430	14422.91	5.13	-6403	14656	14542	14446	14332	14236	14600	14390	67	4320	500	10380	10	1	13489026	1933	104.60	1.08	12	0.20	137.00	13293.00	28350	20230821	-49.45	12820	20240416	11.78	19880	-27.92	20240122	12820	11.78	20240416	28350	-49.45	20230821	12820	11.78	20240416	5.16	N	230240	500	67 억	692510	N	N	0	N	N
116	20240607	140918	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14420	-10	5	-0.07	290185420	20064	71.78	14330	14580	14330	18750	10110	14430	14463.07	5.13	-3461	14656	14542	14446	14332	14236	14600	14390	67	4320	500	10380	10	1	13489026	1945	105.26	1.08	12	0.15	137.00	13293.00	28350	20230821	-49.14	12820	20240416	12.48	19880	-27.46	20240122	12820	12.48	20240416	28350	-49.14	20230821	12820	12.48	20240416	5.16	N	230240	500	67 억	692510	N	N	0	N	N
117	20240607	130913	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14430	0	3	0.00	235558930	16270	58.20	14330	14580	14330	18750	10110	14430	14478.26	5.13	52	14656	14542	14446	14332	14236	14600	14390	67	4320	500	10380	10	1	13489026	1946	105.33	1.09	12	0.12	137.00	13293.00	28350	20230821	-49.10	12820	20240416	12.56	19880	-27.41	20240122	12820	12.56	20240416	28350	-49.10	20230821	12820	12.56	20240416	5.16	N	230240	500	67 억	692510	N	N	0	N	N
118	20240607	120918	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14470	40	2	0.28	214347200	14801	52.95	14330	14580	14330	18750	10110	14430	14482.12	5.13	316	14656	14542	14446	14332	14236	14600	14390	67	4320	500	10380	10	1	13489026	1952	105.62	1.09	12	0.11	137.00	13293.00	28350	20230821	-48.96	12820	20240416	12.87	19880	-27.21	20240122	12820	12.87	20240416	28350	-48.96	20230821	12820	12.87	20240416	5.16	N	230240	500	67 억	692510	N	N	0	N	N
119	20240607	110905	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14480	50	2	0.35	208209750	14377	51.43	14330	14580	14330	18750	10110	14430	14482.32	5.13	318	14656	14542	14446	14332	14236	14600	14390	67	4320	500	10380	10	1	13489026	1953	105.69	1.09	12	0.11	137.00	13293.00	28350	20230821	-48.92	12820	20240416	12.95	19880	-27.16	20240122	12820	12.95	20240416	28350	-48.92	20230821	12820	12.95	20240416	5.16	N	230240	500	67 억	692510	N	N	0	N	N
120	20240607	100918	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14570	140	2	0.97	120467310	8313	29.74	14330	14580	14330	18750	10110	14430	14491.81	5.13	128	14656	14542	14446	14332	14236	14600	14390	67	4320	500	10380	10	1	13489026	1965	106.35	1.10	12	0.06	137.00	13293.00	28350	20230821	-48.61	12820	20240416	13.65	19880	-26.71	20240122	12820	13.65	20240416	28350	-48.61	20230821	12820	13.65	20240416	5.16	N	230240	500	67 억	692510	N	N	0	N	N
121	20240607	090916	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14410	-20	5	-0.14	37035060	2565	9.18	14330	14500	14330	18750	10110	14430	14438.79	5.13	-813	14656	14542	14446	14332	14236	14600	14390	67	4320	500	10380	10	1	13489026	1944	105.18	1.08	12	0.02	137.00	13293.00	28350	20230821	-49.17	12820	20240416	12.40	19880	-27.52	20240122	12820	12.40	20240416	28350	-49.17	20230821	12820	12.40	20240416	5.16	N	230240	500	67 억	692510	N	N	0	N	N
122	20240605	160914	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14430	-100	5	-0.69	397600440	27568	109.40	14410	14560	14350	18880	10180	14530	14422.49	4.97	4605	14843	14686	14513	14356	14183	14600	14270	67	4350	500	10460	10	1	13489026	1946	105.33	1.09	12	0.20	137.00	13293.00	28350	20230821	-49.10	12820	20240416	12.56	19880	-27.41	20240122	12820	12.56	20240416	28350	-49.10	20230821	12820	12.56	20240416	5.19	N	230240	500	67 억	670950	N	N	44	N	N
123	20240605	150912	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14460	-70	5	-0.48	384008070	26627	105.67	14410	14560	14350	18880	10180	14530	14421.74	4.97	4630	14843	14686	14513	14356	14183	14600	14270	67	4350	500	10460	10	1	13489026	1951	105.55	1.09	12	0.20	137.00	13293.00	28350	20230821	-48.99	12820	20240416	12.79	19880	-27.26	20240122	12820	12.79	20240416	28350	-48.99	20230821	12820	12.79	20240416	5.19	N	230240	500	67 억	670950	N	N	44	N	N
124	20240605	140913	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14500	-30	5	-0.21	353019130	24486	97.17	14410	14560	14350	18880	10180	14530	14417.17	4.97	4648	14843	14686	14513	14356	14183	14600	14270	67	4350	500	10460	10	1	13489026	1956	105.84	1.09	12	0.18	137.00	13293.00	28350	20230821	-48.85	12820	20240416	13.10	19880	-27.06	20240122	12820	13.10	20240416	28350	-48.85	20230821	12820	13.10	20240416	5.19	N	230240	500	67 억	670950	N	N	44	N	N
125	20240605	130913	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14430	-100	5	-0.69	248002250	17217	68.32	14410	14530	14350	18880	10180	14530	14404.48	4.97	3930	14843	14686	14513	14356	14183	14600	14270	67	4350	500	10460	10	1	13489026	1946	105.33	1.09	12	0.13	137.00	13293.00	28350	20230821	-49.10	12820	20240416	12.56	19880	-27.41	20240122	12820	12.56	20240416	28350	-49.10	20230821	12820	12.56	20240416	5.19	N	230240	500	67 억	670950	N	N	44	N	N
126	20240605	120911	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14400	-130	5	-0.89	196597410	13645	54.15	14410	14530	14350	18880	10180	14530	14407.99	4.97	3061	14843	14686	14513	14356	14183	14600	14270	67	4350	500	10460	10	1	13489026	1942	105.11	1.08	12	0.10	137.00	13293.00	28350	20230821	-49.21	12820	20240416	12.32	19880	-27.57	20240122	12820	12.32	20240416	28350	-49.21	20230821	12820	12.32	20240416	5.19	N	230240	500	67 억	670950	N	N	44	N	N
127	20240605	110912	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14460	-70	5	-0.48	180370080	12520	49.68	14410	14530	14350	18880	10180	14530	14406.53	4.97	3162	14843	14686	14513	14356	14183	14600	14270	67	4350	500	10460	10	1	13489026	1951	105.55	1.09	12	0.09	137.00	13293.00	28350	20230821	-48.99	12820	20240416	12.79	19880	-27.26	20240122	12820	12.79	20240416	28350	-48.99	20230821	12820	12.79	20240416	5.19	N	230240	500	67 억	670950	N	N	44	N	N
128	20240605	100910	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14420	-110	5	-0.76	130989010	9103	36.12	14410	14530	14350	18880	10180	14530	14389.61	4.97	3042	14843	14686	14513	14356	14183	14600	14270	67	4350	500	10460	10	1	13489026	1945	105.26	1.08	12	0.07	137.00	13293.00	28350	20230821	-49.14	12820	20240416	12.48	19880	-27.46	20240122	12820	12.48	20240416	28350	-49.14	20230821	12820	12.48	20240416	5.19	N	230240	500	67 억	670950	N	N	44	N	N
129	20240605	090908	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14460	-70	5	-0.48	10362650	718	2.85	14410	14530	14410	18880	10180	14530	14432.25	4.97	-329	14843	14686	14513	14356	14183	14600	14270	67	4350	500	10460	10	1	13489026	1951	105.55	1.09	12	0.01	137.00	13293.00	28350	20230821	-48.99	12820	20240416	12.79	19880	-27.26	20240122	12820	12.79	20240416	28350	-48.99	20230821	12820	12.79	20240416	5.19	N	230240	500	67 억	670950	N	N	44	N	N
130	20240604	160902	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14530	-130	5	-0.89	364976540	25194	98.08	14550	14670	14340	19050	10270	14660	14486.64	5.01	-6694	15120	14890	14670	14440	14220	15005	14555	67	4390	500	10550	10	1	13489026	1960	106.06	1.09	12	0.19	137.00	13293.00	28350	20230821	-48.75	12820	20240416	13.34	19880	-26.91	20240122	12820	13.34	20240416	28350	-48.75	20230821	12820	13.34	20240416	5.18	N	230240	500	67 억	675296	N	N	44	N	N
131	20240604	150902	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14360	-300	5	-2.05	330099280	22786	88.71	14550	14670	14340	19050	10270	14660	14486.93	5.01	-5902	15120	14890	14670	14440	14220	15005	14555	67	4390	500	10550	10	1	13489026	1937	104.82	1.08	12	0.17	137.00	13293.00	28350	20230821	-49.35	12820	20240416	12.01	19880	-27.77	20240122	12820	12.01	20240416	28350	-49.35	20230821	12820	12.01	20240416	5.18	N	230240	500	67 억	675296	N	N	169	N	N
132	20240604	140905	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14410	-250	5	-1.71	239729270	16502	64.24	14550	14670	14400	19050	10270	14660	14527.29	5.01	-2609	15120	14890	14670	14440	14220	15005	14555	67	4390	500	10550	10	1	13489026	1944	105.18	1.08	12	0.12	137.00	13293.00	28350	20230821	-49.17	12820	20240416	12.40	19880	-27.52	20240122	12820	12.40	20240416	28350	-49.17	20230821	12820	12.40	20240416	5.18	N	230240	500	67 억	675296	N	N	169	N	N
133	20240604	130902	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14420	-240	5	-1.64	205385060	14121	54.97	14550	14670	14400	19050	10270	14660	14544.65	5.01	-1351	15120	14890	14670	14440	14220	15005	14555	67	4390	500	10550	10	1	13489026	1945	105.26	1.08	12	0.10	137.00	13293.00	28350	20230821	-49.14	12820	20240416	12.48	19880	-27.46	20240122	12820	12.48	20240416	28350	-49.14	20230821	12820	12.48	20240416	5.18	N	230240	500	67 억	675296	N	N	169	N	N
134	20240604	120900	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14550	-110	5	-0.75	126779070	8691	33.83	14550	14670	14550	19050	10270	14660	14587.40	5.01	-827	15120	14890	14670	14440	14220	15005	14555	67	4390	500	10550	10	1	13489026	1963	106.20	1.09	12	0.06	137.00	13293.00	28350	20230821	-48.68	12820	20240416	13.49	19880	-26.81	20240122	12820	13.49	20240416	28350	-48.68	20230821	12820	13.49	20240416	5.18	N	230240	500	67 억	675296	N	N	169	N	N
135	20240604	110857	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14590	-70	5	-0.48	92708440	6352	24.73	14550	14670	14550	19050	10270	14660	14595.16	5.01	-808	15120	14890	14670	14440	14220	15005	14555	67	4390	500	10550	10	1	13489026	1968	106.50	1.10	12	0.05	137.00	13293.00	28350	20230821	-48.54	12820	20240416	13.81	19880	-26.61	20240122	12820	13.81	20240416	28350	-48.54	20230821	12820	13.81	20240416	5.18	N	230240	500	67 억	675296	N	N	169	N	N
136	20240604	100900	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14650	-10	5	-0.07	68434060	4690	18.26	14550	14670	14550	19050	10270	14660	14591.48	5.01	-952	15120	14890	14670	14440	14220	15005	14555	67	4390	500	10550	10	1	13489026	1976	106.93	1.10	12	0.03	137.00	13293.00	28350	20230821	-48.32	12820	20240416	14.27	19880	-26.31	20240122	12820	14.27	20240416	28350	-48.32	20230821	12820	14.27	20240416	5.18	N	230240	500	67 억	675296	N	N	169	N	N
137	20240604	090900	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14670	10	2	0.07	24351790	1671	6.51	14550	14670	14550	19050	10270	14660	14573.18	5.01	-88	15120	14890	14670	14440	14220	15005	14555	67	4390	500	10550	10	1	13489026	1979	107.08	1.10	12	0.01	137.00	13293.00	28350	20230821	-48.25	12820	20240416	14.43	19880	-26.21	20240122	12820	14.43	20240416	28350	-48.25	20230821	12820	14.43	20240416	5.18	N	230240	500	67 억	675296	N	N	169	N	N
138	20240603	160850	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14660	70	2	0.48	374943200	25561	107.41	14590	14900	14450	18960	10220	14590	14669.18	5.00	2275	15116	14852	14676	14412	14236	14985	14545	67	4370	500	10500	10	1	13489026	1977	107.01	1.10	12	0.19	137.00	13293.00	28350	20230821	-48.29	12820	20240416	14.35	19880	-26.26	20240122	12820	14.35	20240416	28350	-48.29	20230821	12820	14.35	20240416	5.20	N	230240	500	67 억	673989	N	N	169	N	N
139	20240603	150851	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14630	40	2	0.27	364646520	24858	104.46	14590	14900	14450	18960	10220	14590	14669.82	5.00	2426	15116	14852	14676	14412	14236	14985	14545	67	4370	500	10500	10	1	13489026	1973	106.79	1.10	12	0.18	137.00	13293.00	28350	20230821	-48.40	12820	20240416	14.12	19880	-26.41	20240122	12820	14.12	20240416	28350	-48.40	20230821	12820	14.12	20240416	5.20	N	230240	500	67 억	673989	N	N	105	N	N
140	20240603	140850	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14700	110	2	0.75	294110780	20030	84.17	14590	14900	14450	18960	10220	14590	14684.45	5.00	2251	15116	14852	14676	14412	14236	14985	14545	67	4370	500	10500	10	1	13489026	1983	107.30	1.11	12	0.15	137.00	13293.00	28350	20230821	-48.15	12820	20240416	14.66	19880	-26.06	20240122	12820	14.66	20240416	28350	-48.15	20230821	12820	14.66	20240416	5.20	N	230240	500	67 억	673989	N	N	105	N	N
141	20240603	130851	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14660	70	2	0.48	156678440	10651	44.76	14590	14900	14450	18960	10220	14590	14712.50	5.00	-29	15116	14852	14676	14412	14236	14985	14545	67	4370	500	10500	10	1	13489026	1977	107.01	1.10	12	0.08	137.00	13293.00	28350	20230821	-48.29	12820	20240416	14.35	19880	-26.26	20240122	12820	14.35	20240416	28350	-48.29	20230821	12820	14.35	20240416	5.20	N	230240	500	67 억	673989	N	N	105	N	N
142	20240603	120850	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14650	60	2	0.41	147433810	10020	42.11	14590	14900	14450	18960	10220	14590	14716.46	5.00	-250	15116	14852	14676	14412	14236	14985	14545	67	4370	500	10500	10	1	13489026	1976	106.93	1.10	12	0.07	137.00	13293.00	28350	20230821	-48.32	12820	20240416	14.27	19880	-26.31	20240122	12820	14.27	20240416	28350	-48.32	20230821	12820	14.27	20240416	5.20	N	230240	500	67 억	673989	N	N	105	N	N
143	20240603	110844	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14700	110	2	0.75	125006410	8489	35.67	14590	14900	14450	18960	10220	14590	14728.95	5.00	348	15116	14852	14676	14412	14236	14985	14545	67	4370	500	10500	10	1	13489026	1983	107.30	1.11	12	0.06	137.00	13293.00	28350	20230821	-48.15	12820	20240416	14.66	19880	-26.06	20240122	12820	14.66	20240416	28350	-48.15	20230821	12820	14.66	20240416	5.20	N	230240	500	67 억	673989	N	N	105	N	N
144	20240603	100840	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14820	230	2	1.58	113140720	7683	32.29	14590	14900	14450	18960	10220	14590	14729.73	5.00	364	15116	14852	14676	14412	14236	14985	14545	67	4370	500	10500	10	1	13489026	1999	108.18	1.11	12	0.06	137.00	13293.00	28350	20230821	-47.72	12820	20240416	15.60	19880	-25.45	20240122	12820	15.60	20240416	28350	-47.72	20230821	12820	15.60	20240416	5.20	N	230240	500	67 억	673989	N	N	105	N	N
145	20240603	090840	55	60.00	KSQ150	통신장비	N	N	N	Y	60	N	14690	100	2	0.69	42725940	2933	12.33	14590	14700	14450	18960	10220	14590	14565.67	5.00	-1060	15116	14852	14676	14412	14236	14985	14545	67	4370	500	10500	10	1	13489026	1982	107.23	1.11	12	0.02	137.00	13293.00	28350	20230821	-48.18	12820	20240416	14.59	19880	-26.11	20240122	12820	14.59	20240416	28350	-48.18	20230821	12820	14.59	20240416	5.20	N	230240	500	67 억	673989	N	N	105	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History