KissMeData/380540/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161259	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1124	-4	5	-0.35	45141569	40183	93.70	1121	1137	1119	1466	790	1128	1123.40	0.15	3369	1152	1140	1133	1121	1114	1136	1117	29	338	100	690	1	1	29367096	330	-7.21	1.42	12	0.14	-156.00	791.00	2490	20230627	-54.86	1116	20231031	0.72	2220	-49.37	20240112	1119	0.45	20240628	2420	-53.55	20230628	1116	0.72	20231031	1.53	N	380540	100	29 억	43891	N	N	N	N
3	20240628	151314	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1122	-6	5	-0.53	42202109	37563	87.59	1121	1137	1119	1466	790	1128	1123.50	0.15	3348	1152	1140	1133	1121	1114	1136	1117	29	338	100	690	1	1	29367096	329	-7.19	1.42	12	0.13	-156.00	791.00	2490	20230627	-54.94	1116	20231031	0.54	2220	-49.46	20240112	1119	0.27	20240628	2420	-53.64	20230628	1116	0.54	20231031	1.53	N	380540	100	29 억	43891	N	N	N	N
4	20240628	141313	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1123	-5	5	-0.44	39722741	35351	82.43	1121	1137	1119	1466	790	1128	1123.67	0.15	3499	1152	1140	1133	1121	1114	1136	1117	29	338	100	690	1	1	29367096	330	-7.20	1.42	12	0.12	-156.00	791.00	2490	20230627	-54.90	1116	20231031	0.63	2220	-49.41	20240112	1119	0.36	20240628	2420	-53.60	20230628	1116	0.63	20231031	1.53	N	380540	100	29 억	43891	N	N	N	N
5	20240628	131311	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1124	-4	5	-0.35	22025061	19566	45.63	1121	1137	1121	1466	790	1128	1125.68	0.15	3547	1152	1140	1133	1121	1114	1136	1117	29	338	100	690	1	1	29367096	330	-7.21	1.42	12	0.07	-156.00	791.00	2490	20230627	-54.86	1116	20231031	0.72	2220	-49.37	20240112	1121	0.27	20240628	2420	-53.55	20230628	1116	0.72	20231031	1.53	N	380540	100	29 억	43891	N	N	N	N
6	20240628	121309	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1122	-6	5	-0.53	18359048	16306	38.02	1121	1137	1121	1466	790	1128	1125.91	0.15	4018	1152	1140	1133	1121	1114	1136	1117	29	338	100	690	1	1	29367096	329	-7.19	1.42	12	0.06	-156.00	791.00	2490	20230627	-54.94	1116	20231031	0.54	2220	-49.46	20240112	1121	0.09	20240628	2420	-53.64	20230628	1116	0.54	20231031	1.53	N	380540	100	29 억	43891	N	N	N	N
7	20240628	111247	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1132	4	2	0.35	12564411	11155	26.01	1121	1137	1121	1466	790	1128	1126.35	0.15	4613	1152	1140	1133	1121	1114	1136	1117	29	338	100	690	1	1	29367096	332	-7.26	1.43	12	0.04	-156.00	791.00	2490	20230627	-54.54	1116	20231031	1.43	2220	-49.01	20240112	1121	0.98	20240628	2420	-53.22	20230628	1116	1.43	20231031	1.53	N	380540	100	29 억	43891	N	N	N	N
8	20240628	101243	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1135	7	2	0.62	11561846	10266	23.94	1121	1137	1121	1466	790	1128	1126.23	0.15	4527	1152	1140	1133	1121	1114	1136	1117	29	338	100	690	1	1	29367096	333	-7.28	1.43	12	0.03	-156.00	791.00	2490	20230627	-54.42	1116	20231031	1.70	2220	-48.87	20240112	1121	1.25	20240628	2420	-53.10	20230628	1116	1.70	20231031	1.53	N	380540	100	29 억	43891	N	N	N	N
9	20240628	091249	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1121	-7	5	-0.62	2444061	2179	5.08	1121	1128	1121	1466	790	1128	1121.64	0.15	176	1152	1140	1133	1121	1114	1136	1117	29	338	100	690	1	1	29367096	329	-7.19	1.42	12	0.01	-156.00	791.00	2490	20230627	-54.98	1116	20231031	0.45	2220	-49.50	20240112	1121	0.00	20240628	2420	-53.68	20230628	1116	0.45	20231031	1.53	N	380540	100	29 억	43891	N	N	N	N
10	20240627	161237	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1128	-17	5	-1.48	47391198	41765	53.29	1141	1145	1126	1488	802	1145	1134.73	0.15	-151	1173	1159	1150	1136	1127	1154	1131	29	343	100	700	1	1	29367096	331	-7.23	1.43	12	0.14	-156.00	791.00	2490	20230627	-54.70	1116	20231031	1.08	2220	-49.19	20240112	1126	0.18	20240627	2490	-54.70	20230627	1116	1.08	20231031	1.55	N	380540	100	29 억	44042	N	N	N	N
11	20240627	151244	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1137	-8	5	-0.70	41912764	36915	47.11	1141	1145	1126	1488	802	1145	1135.39	0.15	165	1173	1159	1150	1136	1127	1154	1131	29	343	100	700	1	1	29367096	334	-7.29	1.44	12	0.13	-156.00	791.00	2490	20230627	-54.34	1116	20231031	1.88	2220	-48.78	20240112	1126	0.98	20240627	2490	-54.34	20230627	1116	1.88	20231031	1.55	N	380540	100	29 억	44042	N	N	N	N
12	20240627	141242	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1132	-13	5	-1.14	38541579	33942	43.31	1141	1145	1126	1488	802	1145	1135.51	0.15	104	1173	1159	1150	1136	1127	1154	1131	29	343	100	700	1	1	29367096	332	-7.26	1.43	12	0.12	-156.00	791.00	2490	20230627	-54.54	1116	20231031	1.43	2220	-49.01	20240112	1126	0.53	20240627	2490	-54.54	20230627	1116	1.43	20231031	1.55	N	380540	100	29 억	44042	N	N	N	N
13	20240627	131242	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1127	-18	5	-1.57	33893241	29850	38.09	1141	1145	1127	1488	802	1145	1135.45	0.15	-318	1173	1159	1150	1136	1127	1154	1131	29	343	100	700	1	1	29367096	331	-7.22	1.42	12	0.10	-156.00	791.00	2490	20230627	-54.74	1116	20231031	0.99	2220	-49.23	20240112	1127	0.00	20240627	2490	-54.74	20230627	1116	0.99	20231031	1.55	N	380540	100	29 억	44042	N	N	N	N
14	20240627	121244	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1136	-9	5	-0.79	21266620	18686	23.84	1141	1145	1131	1488	802	1145	1138.10	0.15	-318	1173	1159	1150	1136	1127	1154	1131	29	343	100	700	1	1	29367096	334	-7.28	1.44	12	0.06	-156.00	791.00	2490	20230627	-54.38	1116	20231031	1.79	2220	-48.83	20240112	1131	0.44	20240627	2490	-54.38	20230627	1116	1.79	20231031	1.55	N	380540	100	29 억	44042	N	N	N	N
15	20240627	111243	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1137	-8	5	-0.70	19104567	16785	21.42	1141	1145	1131	1488	802	1145	1138.19	0.15	-318	1173	1159	1150	1136	1127	1154	1131	29	343	100	700	1	1	29367096	334	-7.29	1.44	12	0.06	-156.00	791.00	2490	20230627	-54.34	1116	20231031	1.88	2220	-48.78	20240112	1131	0.53	20240627	2490	-54.34	20230627	1116	1.88	20231031	1.55	N	380540	100	29 억	44042	N	N	N	N
16	20240627	101243	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1138	-7	5	-0.61	18092010	15891	20.28	1141	1145	1131	1488	802	1145	1138.51	0.15	-318	1173	1159	1150	1136	1127	1154	1131	29	343	100	700	1	1	29367096	334	-7.29	1.44	12	0.05	-156.00	791.00	2490	20230627	-54.30	1116	20231031	1.97	2220	-48.74	20240112	1131	0.62	20240627	2490	-54.30	20230627	1116	1.97	20231031	1.55	N	380540	100	29 억	44042	N	N	N	N
17	20240627	091243	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1143	-2	5	-0.17	2282578	1999	2.55	1141	1145	1141	1488	802	1145	1141.86	0.15	32	1173	1159	1150	1136	1127	1154	1131	29	343	100	700	1	1	29367096	336	-7.33	1.45	12	0.01	-156.00	791.00	2490	20230627	-54.10	1116	20231031	2.42	2220	-48.51	20240112	1141	0.18	20240627	2490	-54.10	20230627	1116	2.42	20231031	1.55	N	380540	100	29 억	44042	N	N	N	N
18	20240626	161238	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1145	-17	5	-1.46	90055923	78342	184.14	1162	1164	1141	1510	814	1162	1149.54	0.15	103	1213	1187	1174	1148	1135	1181	1142	29	348	100	720	1	1	29367096	336	-7.34	1.45	12	0.27	-156.00	791.00	2490	20230627	-54.02	1116	20231031	2.60	2220	-48.42	20240112	1141	0.35	20240626	2490	-54.02	20230627	1116	2.60	20231031	1.54	N	380540	100	29 억	43939	N	N	N	N
19	20240626	151243	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1143	-19	5	-1.64	82781881	71973	169.17	1162	1164	1141	1510	814	1162	1150.18	0.15	508	1213	1187	1174	1148	1135	1181	1142	29	348	100	720	1	1	29367096	336	-7.33	1.45	12	0.25	-156.00	791.00	2490	20230627	-54.10	1116	20231031	2.42	2220	-48.51	20240112	1141	0.18	20240626	2490	-54.10	20230627	1116	2.42	20231031	1.54	N	380540	100	29 억	43939	N	N	N	N
20	20240626	141240	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1149	-13	5	-1.12	68173204	59203	139.15	1162	1164	1145	1510	814	1162	1151.52	0.15	512	1213	1187	1174	1148	1135	1181	1142	29	348	100	720	1	1	29367096	337	-7.37	1.45	12	0.20	-156.00	791.00	2490	20230627	-53.86	1116	20231031	2.96	2220	-48.24	20240112	1145	0.35	20240626	2490	-53.86	20230627	1116	2.96	20231031	1.54	N	380540	100	29 억	43939	N	N	N	N
21	20240626	131240	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1151	-11	5	-0.95	64140734	55686	130.89	1162	1164	1145	1510	814	1162	1151.83	0.15	805	1213	1187	1174	1148	1135	1181	1142	29	348	100	720	1	1	29367096	338	-7.38	1.46	12	0.19	-156.00	791.00	2490	20230627	-53.78	1116	20231031	3.14	2220	-48.15	20240112	1145	0.52	20240626	2490	-53.78	20230627	1116	3.14	20231031	1.54	N	380540	100	29 억	43939	N	N	N	N
22	20240626	121237	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1152	-10	5	-0.86	53352040	46283	108.79	1162	1164	1146	1510	814	1162	1152.74	0.15	813	1213	1187	1174	1148	1135	1181	1142	29	348	100	720	1	1	29367096	338	-7.38	1.46	12	0.16	-156.00	791.00	2490	20230627	-53.73	1116	20231031	3.23	2220	-48.11	20240112	1146	0.52	20240626	2490	-53.73	20230627	1116	3.23	20231031	1.54	N	380540	100	29 억	43939	N	N	N	N
23	20240626	111240	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1155	-7	5	-0.60	40874533	35423	83.26	1162	1164	1146	1510	814	1162	1153.90	0.15	818	1213	1187	1174	1148	1135	1181	1142	29	348	100	720	1	1	29367096	339	-7.40	1.46	12	0.12	-156.00	791.00	2490	20230627	-53.61	1116	20231031	3.49	2220	-47.97	20240112	1146	0.79	20240626	2490	-53.61	20230627	1116	3.49	20231031	1.54	N	380540	100	29 억	43939	N	N	N	N
24	20240626	101237	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1158	-4	5	-0.34	38020901	32938	77.42	1162	1164	1146	1510	814	1162	1154.32	0.15	834	1213	1187	1174	1148	1135	1181	1142	29	348	100	720	1	1	29367096	340	-7.42	1.46	12	0.11	-156.00	791.00	2490	20230627	-53.49	1116	20231031	3.76	2220	-47.84	20240112	1146	1.05	20240626	2490	-53.49	20230627	1116	3.76	20231031	1.54	N	380540	100	29 억	43939	N	N	N	N
25	20240626	091241	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1152	-10	5	-0.86	8391579	7266	17.08	1162	1164	1151	1510	814	1162	1154.91	0.15	0	1213	1187	1174	1148	1135	1181	1142	29	348	100	720	1	1	29367096	338	-7.38	1.46	12	0.02	-156.00	791.00	2490	20230627	-53.73	1116	20231031	3.23	2220	-48.11	20240112	1151	0.09	20240626	2490	-53.73	20230627	1116	3.23	20231031	1.54	N	380540	100	29 억	43939	N	N	N	N
26	20240625	161236	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1162	-17	5	-1.44	49054372	41942	81.34	1173	1200	1161	1532	826	1179	1169.58	0.15	-7	1212	1195	1184	1167	1156	1190	1162	29	353	100	730	1	1	29367096	341	-7.45	1.47	12	0.14	-156.00	791.00	2490	20230627	-53.33	1116	20231031	4.12	2220	-47.66	20240112	1161	0.09	20240625	2490	-53.33	20230627	1116	4.12	20231031	1.51	N	380540	100	29 억	43946	N	N	N	N
27	20240625	151234	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1171	-8	5	-0.68	32394392	27620	53.56	1173	1200	1169	1532	826	1179	1172.86	0.15	0	1212	1195	1184	1167	1156	1190	1162	29	353	100	730	1	1	29367096	344	-7.51	1.48	12	0.09	-156.00	791.00	2490	20230627	-52.97	1116	20231031	4.93	2220	-47.25	20240112	1169	0.17	20240625	2490	-52.97	20230627	1116	4.93	20231031	1.51	N	380540	100	29 억	43946	N	N	N	N
28	20240625	141238	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1174	-5	5	-0.42	27736551	23638	45.84	1173	1200	1169	1532	826	1179	1173.39	0.15	0	1212	1195	1184	1167	1156	1190	1162	29	353	100	730	1	1	29367096	345	-7.53	1.48	12	0.08	-156.00	791.00	2490	20230627	-52.85	1116	20231031	5.20	2220	-47.12	20240112	1169	0.43	20240625	2490	-52.85	20230627	1116	5.20	20231031	1.51	N	380540	100	29 억	43946	N	N	N	N
29	20240625	131238	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1174	-5	5	-0.42	22834408	19455	37.73	1173	1200	1170	1532	826	1179	1173.70	0.15	0	1212	1195	1184	1167	1156	1190	1162	29	353	100	730	1	1	29367096	345	-7.53	1.48	12	0.07	-156.00	791.00	2490	20230627	-52.85	1116	20231031	5.20	2220	-47.12	20240112	1170	0.34	20240625	2490	-52.85	20230627	1116	5.20	20231031	1.51	N	380540	100	29 억	43946	N	N	N	N
30	20240625	121241	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1175	-4	5	-0.34	13412759	11410	22.13	1173	1200	1172	1532	826	1179	1175.53	0.15	0	1212	1195	1184	1167	1156	1190	1162	29	353	100	730	1	1	29367096	345	-7.53	1.49	12	0.04	-156.00	791.00	2490	20230627	-52.81	1116	20231031	5.29	2220	-47.07	20240112	1172	0.26	20240625	2490	-52.81	20230627	1116	5.29	20231031	1.51	N	380540	100	29 억	43946	N	N	N	N
31	20240625	111239	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1177	-2	5	-0.17	7902152	6722	13.04	1173	1200	1173	1532	826	1179	1175.57	0.15	0	1212	1195	1184	1167	1156	1190	1162	29	353	100	730	1	1	29367096	346	-7.54	1.49	12	0.02	-156.00	791.00	2490	20230627	-52.73	1116	20231031	5.47	2220	-46.98	20240112	1173	0.34	20240625	2490	-52.73	20230627	1116	5.47	20231031	1.51	N	380540	100	29 억	43946	N	N	N	N
32	20240625	101237	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1180	1	2	0.08	2360404	2007	3.89	1173	1200	1173	1532	826	1179	1176.09	0.15	0	1212	1195	1184	1167	1156	1190	1162	29	353	100	730	1	1	29367096	347	-7.56	1.49	12	0.01	-156.00	791.00	2490	20230627	-52.61	1116	20231031	5.73	2220	-46.85	20240112	1173	0.60	20240625	2490	-52.61	20230627	1116	5.73	20231031	1.51	N	380540	100	29 억	43946	N	N	N	N
33	20240625	091237	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1188	9	2	0.76	1385448	1180	2.29	1173	1200	1173	1532	826	1179	1174.11	0.15	0	1212	1195	1184	1167	1156	1190	1162	29	353	100	730	1	1	29367096	349	-7.62	1.50	12	0.00	-156.00	791.00	2490	20230627	-52.29	1116	20231031	6.45	2220	-46.49	20240112	1173	1.28	20240625	2490	-52.29	20230627	1116	6.45	20231031	1.51	N	380540	100	29 억	43946	N	N	N	N
34	20240624	161237	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1179	-11	5	-0.92	60885669	51542	108.48	1185	1201	1173	1547	833	1190	1181.29	0.13	2931	1208	1199	1190	1181	1172	1199	1181	29	357	100	730	1	1	29367096	346	-7.56	1.49	12	0.18	-156.00	791.00	2490	20230627	-52.65	1116	20231031	5.65	2220	-46.89	20240112	1173	0.51	20240624	2490	-52.65	20230627	1116	5.65	20231031	1.51	N	380540	100	29 억	39015	N	N	N	N
35	20240624	151233	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1173	-17	5	-1.43	60073552	50852	107.03	1185	1201	1173	1547	833	1190	1181.34	0.13	3113	1208	1199	1190	1181	1172	1199	1181	29	357	100	730	1	1	29367096	344	-7.52	1.48	12	0.17	-156.00	791.00	2490	20230627	-52.89	1116	20231031	5.11	2220	-47.16	20240112	1173	0.00	20240624	2490	-52.89	20230627	1116	5.11	20231031	1.51	N	380540	100	29 억	39015	N	N	N	N
36	20240624	141234	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1185	-5	5	-0.42	41442676	35014	73.70	1185	1201	1175	1547	833	1190	1183.60	0.13	3184	1208	1199	1190	1181	1172	1199	1181	29	357	100	730	1	1	29367096	348	-7.60	1.50	12	0.12	-156.00	791.00	2490	20230627	-52.41	1116	20231031	6.18	2220	-46.62	20240112	1175	0.85	20240624	2490	-52.41	20230627	1116	6.18	20231031	1.51	N	380540	100	29 억	39015	N	N	N	N
37	20240624	131231	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1187	-3	5	-0.25	38894695	32862	69.17	1185	1201	1175	1547	833	1190	1183.58	0.13	3184	1208	1199	1190	1181	1172	1199	1181	29	357	100	730	1	1	29367096	349	-7.61	1.50	12	0.11	-156.00	791.00	2490	20230627	-52.33	1116	20231031	6.36	2220	-46.53	20240112	1175	1.02	20240624	2490	-52.33	20230627	1116	6.36	20231031	1.51	N	380540	100	29 억	39015	N	N	N	N
38	20240624	121233	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1186	-4	5	-0.34	33180266	28017	58.97	1185	1201	1175	1547	833	1190	1184.29	0.13	2345	1208	1199	1190	1181	1172	1199	1181	29	357	100	730	1	1	29367096	348	-7.60	1.50	12	0.10	-156.00	791.00	2490	20230627	-52.37	1116	20231031	6.27	2220	-46.58	20240112	1175	0.94	20240624	2490	-52.37	20230627	1116	6.27	20231031	1.51	N	380540	100	29 억	39015	N	N	N	N
39	20240624	111235	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1178	-12	5	-1.01	27016236	22785	47.96	1185	1201	1175	1547	833	1190	1185.70	0.13	2346	1208	1199	1190	1181	1172	1199	1181	29	357	100	730	1	1	29367096	346	-7.55	1.49	12	0.08	-156.00	791.00	2490	20230627	-52.69	1116	20231031	5.56	2220	-46.94	20240112	1175	0.26	20240624	2490	-52.69	20230627	1116	5.56	20231031	1.51	N	380540	100	29 억	39015	N	N	N	N
40	20240624	101234	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1195	5	2	0.42	12799169	10746	22.62	1185	1201	1181	1547	833	1190	1191.06	0.13	2185	1208	1199	1190	1181	1172	1199	1181	29	357	100	730	1	1	29367096	351	-7.66	1.51	12	0.04	-156.00	791.00	2490	20230627	-52.01	1116	20231031	7.08	2220	-46.17	20240112	1181	1.19	20240624	2490	-52.01	20230627	1116	7.08	20231031	1.51	N	380540	100	29 억	39015	N	N	N	N
41	20240624	091234	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1200	10	2	0.84	7375490	6180	13.01	1185	1201	1185	1547	833	1190	1193.44	0.13	2208	1208	1199	1190	1181	1172	1199	1181	29	357	100	730	1	1	29367096	352	-7.69	1.52	12	0.02	-156.00	791.00	2490	20230627	-51.81	1116	20231031	7.53	2220	-45.95	20240112	1181	1.61	20240621	2490	-51.81	20230627	1116	7.53	20231031	1.51	N	380540	100	29 억	39015	N	N	N	N
42	20240621	161151	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1190	-3	5	-0.25	56105509	47307	56.20	1190	1199	1181	1550	836	1193	1185.96	0.13	285	1217	1205	1195	1183	1173	1200	1178	29	357	100	730	1	1	29367096	349	-7.63	1.50	12	0.16	-156.00	791.00	2490	20230627	-52.21	1116	20231031	6.63	2220	-46.40	20240112	1181	0.76	20240621	2490	-52.21	20230627	1116	6.63	20231031	1.52	N	380540	100	29 억	38730	N	N	N	N
43	20240621	151152	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1190	-3	5	-0.25	53238470	44894	53.33	1190	1199	1181	1550	836	1193	1185.87	0.13	302	1217	1205	1195	1183	1173	1200	1178	29	357	100	730	1	1	29367096	349	-7.63	1.50	12	0.15	-156.00	791.00	2490	20230627	-52.21	1116	20231031	6.63	2220	-46.40	20240112	1181	0.76	20240621	2490	-52.21	20230627	1116	6.63	20231031	1.52	N	380540	100	29 억	38730	N	N	N	N
44	20240621	141150	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1191	-2	5	-0.17	48547385	40951	48.65	1190	1199	1181	1550	836	1193	1185.50	0.13	302	1217	1205	1195	1183	1173	1200	1178	29	357	100	730	1	1	29367096	350	-7.63	1.51	12	0.14	-156.00	791.00	2490	20230627	-52.17	1116	20231031	6.72	2220	-46.35	20240112	1181	0.85	20240621	2490	-52.17	20230627	1116	6.72	20231031	1.52	N	380540	100	29 억	38730	N	N	N	N
45	20240621	131152	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1190	-3	5	-0.25	44913925	37892	45.01	1190	1199	1181	1550	836	1193	1185.31	0.13	95	1217	1205	1195	1183	1173	1200	1178	29	357	100	730	1	1	29367096	349	-7.63	1.50	12	0.13	-156.00	791.00	2490	20230627	-52.21	1116	20231031	6.63	2220	-46.40	20240112	1181	0.76	20240621	2490	-52.21	20230627	1116	6.63	20231031	1.52	N	380540	100	29 억	38730	N	N	N	N
46	20240621	121154	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1185	-8	5	-0.67	39085739	32981	39.18	1190	1199	1181	1550	836	1193	1185.10	0.13	8	1217	1205	1195	1183	1173	1200	1178	29	357	100	730	1	1	29367096	348	-7.60	1.50	12	0.11	-156.00	791.00	2490	20230627	-52.41	1116	20231031	6.18	2220	-46.62	20240112	1181	0.34	20240621	2490	-52.41	20230627	1116	6.18	20231031	1.52	N	380540	100	29 억	38730	N	N	N	N
47	20240621	111153	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1187	-6	5	-0.50	29709841	25062	29.77	1190	1199	1181	1550	836	1193	1185.45	0.13	8	1217	1205	1195	1183	1173	1200	1178	29	357	100	730	1	1	29367096	349	-7.61	1.50	12	0.09	-156.00	791.00	2490	20230627	-52.33	1116	20231031	6.36	2220	-46.53	20240112	1181	0.51	20240621	2490	-52.33	20230627	1116	6.36	20231031	1.52	N	380540	100	29 억	38730	N	N	N	N
48	20240621	101148	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1189	-4	5	-0.34	29234348	24661	29.30	1190	1199	1181	1550	836	1193	1185.45	0.13	-1	1217	1205	1195	1183	1173	1200	1178	29	357	100	730	1	1	29367096	349	-7.62	1.50	12	0.08	-156.00	791.00	2490	20230627	-52.25	1116	20231031	6.54	2220	-46.44	20240112	1181	0.68	20240621	2490	-52.25	20230627	1116	6.54	20231031	1.52	N	380540	100	29 억	38730	N	N	N	N
49	20240621	091155	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1197	4	2	0.34	4809198	4046	4.81	1190	1199	1185	1550	836	1193	1188.63	0.13	-1	1217	1205	1195	1183	1173	1200	1178	29	357	100	730	1	1	29367096	352	-7.67	1.51	12	0.01	-156.00	791.00	2490	20230627	-51.93	1116	20231031	7.26	2220	-46.08	20240112	1185	1.01	20240621	2490	-51.93	20230627	1116	7.26	20231031	1.52	N	380540	100	29 억	38730	N	N	N	N
50	20240620	161146	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1193	-6	5	-0.50	88522638	74154	104.80	1195	1207	1185	1558	840	1199	1193.77	0.13	-532	1221	1210	1201	1190	1181	1205	1185	29	359	100	740	1	1	29367096	350	-7.65	1.51	12	0.25	-156.00	791.00	2490	20230627	-52.09	1116	20231031	6.90	2220	-46.26	20240112	1185	0.68	20240620	2490	-52.09	20230627	1116	6.90	20231031	1.56	N	380540	100	29 억	39262	N	N	N	N
51	20240620	151143	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1192	-7	5	-0.58	80586248	67495	95.39	1195	1207	1185	1558	840	1199	1193.96	0.13	-522	1221	1210	1201	1190	1181	1205	1185	29	359	100	740	1	1	29367096	350	-7.64	1.51	12	0.23	-156.00	791.00	2490	20230627	-52.13	1116	20231031	6.81	2220	-46.31	20240112	1185	0.59	20240620	2490	-52.13	20230627	1116	6.81	20231031	1.56	N	380540	100	29 억	39262	N	N	N	N
52	20240620	141148	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1198	-1	5	-0.08	74413609	62322	88.08	1195	1207	1185	1558	840	1199	1194.02	0.13	-522	1221	1210	1201	1190	1181	1205	1185	29	359	100	740	1	1	29367096	352	-7.68	1.51	12	0.21	-156.00	791.00	2490	20230627	-51.89	1116	20231031	7.35	2220	-46.04	20240112	1185	1.10	20240620	2490	-51.89	20230627	1116	7.35	20231031	1.56	N	380540	100	29 억	39262	N	N	N	N
53	20240620	131147	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1199	0	3	0.00	70454698	59017	83.41	1195	1207	1185	1558	840	1199	1193.80	0.13	-522	1221	1210	1201	1190	1181	1205	1185	29	359	100	740	1	1	29367096	352	-7.69	1.52	12	0.20	-156.00	791.00	2490	20230627	-51.85	1116	20231031	7.44	2220	-45.99	20240112	1185	1.18	20240620	2490	-51.85	20230627	1116	7.44	20231031	1.56	N	380540	100	29 억	39262	N	N	N	N
54	20240620	121146	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1197	-2	5	-0.17	58144129	48727	68.87	1195	1207	1185	1558	840	1199	1193.26	0.13	-348	1221	1210	1201	1190	1181	1205	1185	29	359	100	740	1	1	29367096	352	-7.67	1.51	12	0.17	-156.00	791.00	2490	20230627	-51.93	1116	20231031	7.26	2220	-46.08	20240112	1185	1.01	20240620	2490	-51.93	20230627	1116	7.26	20231031	1.56	N	380540	100	29 억	39262	N	N	N	N
55	20240620	111147	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1195	-4	5	-0.33	41488401	34760	49.13	1195	1207	1190	1558	840	1199	1193.57	0.13	-270	1221	1210	1201	1190	1181	1205	1185	29	359	100	740	1	1	29367096	351	-7.66	1.51	12	0.12	-156.00	791.00	2490	20230627	-52.01	1116	20231031	7.08	2220	-46.17	20240112	1190	0.42	20240620	2490	-52.01	20230627	1116	7.08	20231031	1.56	N	380540	100	29 억	39262	N	N	N	N
56	20240620	101149	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1200	1	2	0.08	30972877	25941	36.66	1195	1207	1191	1558	840	1199	1193.97	0.13	215	1221	1210	1201	1190	1181	1205	1185	29	359	100	740	1	1	29367096	352	-7.69	1.52	12	0.09	-156.00	791.00	2490	20230627	-51.81	1116	20231031	7.53	2220	-45.95	20240112	1191	0.76	20240620	2490	-51.81	20230627	1116	7.53	20231031	1.56	N	380540	100	29 억	39262	N	N	N	N
57	20240620	091154	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1195	-4	5	-0.33	10198625	8535	12.06	1195	1207	1193	1558	840	1199	1194.92	0.13	-622	1221	1210	1201	1190	1181	1205	1185	29	359	100	740	1	1	29367096	351	-7.66	1.51	12	0.03	-156.00	791.00	2490	20230627	-52.01	1116	20231031	7.08	2220	-46.17	20240112	1191	0.34	20240419	2490	-52.01	20230627	1116	7.08	20231031	1.56	N	380540	100	29 억	39262	N	N	N	N
58	20240619	161142	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1199	-5	5	-0.42	84824704	70553	114.64	1201	1212	1192	1565	843	1204	1202.29	0.14	-2679	1220	1211	1205	1196	1190	1216	1201	29	361	100	740	1	1	29367096	352	-7.69	1.52	12	0.24	-156.00	791.00	2490	20230627	-51.85	1116	20231031	7.44	2220	-45.99	20240112	1191	0.67	20240419	2490	-51.85	20230627	1116	7.44	20231031	1.55	N	380540	100	29 억	41941	N	N	N	N
59	20240619	151143	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1200	-4	5	-0.33	83631067	69555	113.02	1201	1212	1192	1565	843	1204	1202.37	0.14	-2138	1220	1211	1205	1196	1190	1216	1201	29	361	100	740	1	1	29367096	352	-7.69	1.52	12	0.24	-156.00	791.00	2490	20230627	-51.81	1116	20231031	7.53	2220	-45.95	20240112	1191	0.76	20240419	2490	-51.81	20230627	1116	7.53	20231031	1.55	N	380540	100	29 억	41941	N	N	N	N
60	20240619	141150	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1200	-4	5	-0.33	71045805	59026	95.91	1201	1212	1194	1565	843	1204	1203.64	0.14	-1963	1220	1211	1205	1196	1190	1216	1201	29	361	100	740	1	1	29367096	352	-7.69	1.52	12	0.20	-156.00	791.00	2490	20230627	-51.81	1116	20231031	7.53	2220	-45.95	20240112	1191	0.76	20240419	2490	-51.81	20230627	1116	7.53	20231031	1.55	N	380540	100	29 억	41941	N	N	N	N
61	20240619	131139	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1205	1	2	0.08	66648636	55370	89.97	1201	1212	1194	1565	843	1204	1203.70	0.14	-1225	1220	1211	1205	1196	1190	1216	1201	29	361	100	740	1	1	29367096	354	-7.72	1.52	12	0.19	-156.00	791.00	2490	20230627	-51.61	1116	20231031	7.97	2220	-45.72	20240112	1191	1.18	20240419	2490	-51.61	20230627	1116	7.97	20231031	1.55	N	380540	100	29 억	41941	N	N	N	N
62	20240619	121139	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1204	0	3	0.00	63439462	52705	85.64	1201	1212	1194	1565	843	1204	1203.67	0.14	-1225	1220	1211	1205	1196	1190	1216	1201	29	361	100	740	1	1	29367096	354	-7.72	1.52	12	0.18	-156.00	791.00	2490	20230627	-51.65	1116	20231031	7.89	2220	-45.77	20240112	1191	1.09	20240419	2490	-51.65	20230627	1116	7.89	20231031	1.55	N	380540	100	29 억	41941	N	N	N	N
63	20240619	111143	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1207	3	2	0.25	46342657	38507	62.57	1201	1212	1194	1565	843	1204	1203.49	0.14	4548	1220	1211	1205	1196	1190	1216	1201	29	361	100	740	1	1	29367096	354	-7.74	1.53	12	0.13	-156.00	791.00	2490	20230627	-51.53	1116	20231031	8.15	2220	-45.63	20240112	1191	1.34	20240419	2490	-51.53	20230627	1116	8.15	20231031	1.55	N	380540	100	29 억	41941	N	N	N	N
64	20240619	101146	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1210	6	2	0.50	35783116	29749	48.34	1201	1212	1194	1565	843	1204	1202.83	0.14	4538	1220	1211	1205	1196	1190	1216	1201	29	361	100	740	1	1	29367096	355	-7.76	1.53	12	0.10	-156.00	791.00	2490	20230627	-51.41	1116	20231031	8.42	2220	-45.50	20240112	1191	1.60	20240419	2490	-51.41	20230627	1116	8.42	20231031	1.55	N	380540	100	29 억	41941	N	N	N	N
65	20240619	091150	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1209	5	2	0.42	7564023	6284	10.21	1201	1212	1199	1565	843	1204	1203.70	0.14	21	1220	1211	1205	1196	1190	1216	1201	29	361	100	740	1	1	29367096	355	-7.75	1.53	12	0.02	-156.00	791.00	2490	20230627	-51.45	1116	20231031	8.33	2220	-45.54	20240112	1191	1.51	20240419	2490	-51.45	20230627	1116	8.33	20231031	1.55	N	380540	100	29 억	41941	N	N	N	N
66	20240618	161135	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1204	-10	5	-0.82	73986402	61537	379.53	1201	1214	1199	1578	850	1214	1202.31	0.15	-1624	1230	1221	1213	1204	1196	1226	1209	29	364	100	750	1	1	29367096	354	-7.72	1.52	12	0.21	-156.00	791.00	2490	20230627	-51.65	1116	20231031	7.89	2220	-45.77	20240112	1191	1.09	20240419	2490	-51.65	20230627	1116	7.89	20231031	1.57	N	380540	100	29 억	43515	N	N	N	N
67	20240618	151136	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1204	-10	5	-0.82	72075969	59950	369.74	1201	1214	1199	1578	850	1214	1202.27	0.15	-1607	1230	1221	1213	1204	1196	1226	1209	29	364	100	750	1	1	29367096	354	-7.72	1.52	12	0.20	-156.00	791.00	2490	20230627	-51.65	1116	20231031	7.89	2220	-45.77	20240112	1191	1.09	20240419	2490	-51.65	20230627	1116	7.89	20231031	1.57	N	380540	100	29 억	43515	N	N	N	N
68	20240618	141140	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1200	-14	5	-1.15	60676219	50452	311.16	1201	1214	1200	1578	850	1214	1202.65	0.15	-1078	1230	1221	1213	1204	1196	1226	1209	29	364	100	750	1	1	29367096	352	-7.69	1.52	12	0.17	-156.00	791.00	2490	20230627	-51.81	1116	20231031	7.53	2220	-45.95	20240112	1191	0.76	20240419	2490	-51.81	20230627	1116	7.53	20231031	1.57	N	380540	100	29 억	43515	N	N	N	N
69	20240618	131139	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1202	-12	5	-0.99	51196785	42560	262.49	1201	1214	1200	1578	850	1214	1202.93	0.15	-1044	1230	1221	1213	1204	1196	1226	1209	29	364	100	750	1	1	29367096	353	-7.71	1.52	12	0.14	-156.00	791.00	2490	20230627	-51.73	1116	20231031	7.71	2220	-45.86	20240112	1191	0.92	20240419	2490	-51.73	20230627	1116	7.71	20231031	1.57	N	380540	100	29 억	43515	N	N	N	N
70	20240618	121137	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1204	-10	5	-0.82	45445654	37771	232.95	1201	1214	1200	1578	850	1214	1203.19	0.15	-160	1230	1221	1213	1204	1196	1226	1209	29	364	100	750	1	1	29367096	354	-7.72	1.52	12	0.13	-156.00	791.00	2490	20230627	-51.65	1116	20231031	7.89	2220	-45.77	20240112	1191	1.09	20240419	2490	-51.65	20230627	1116	7.89	20231031	1.57	N	380540	100	29 억	43515	N	N	N	N
71	20240618	111137	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1202	-12	5	-0.99	34489795	28652	176.71	1201	1214	1200	1578	850	1214	1203.75	0.15	12	1230	1221	1213	1204	1196	1226	1209	29	364	100	750	1	1	29367096	353	-7.71	1.52	12	0.10	-156.00	791.00	2490	20230627	-51.73	1116	20231031	7.71	2220	-45.86	20240112	1191	0.92	20240419	2490	-51.73	20230627	1116	7.71	20231031	1.57	N	380540	100	29 억	43515	N	N	N	N
72	20240618	101136	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1207	-7	5	-0.58	26484145	21999	135.68	1201	1214	1200	1578	850	1214	1203.88	0.15	613	1230	1221	1213	1204	1196	1226	1209	29	364	100	750	1	1	29367096	354	-7.74	1.53	12	0.07	-156.00	791.00	2490	20230627	-51.53	1116	20231031	8.15	2220	-45.63	20240112	1191	1.34	20240419	2490	-51.53	20230627	1116	8.15	20231031	1.57	N	380540	100	29 억	43515	N	N	N	N
73	20240618	091145	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1210	-4	5	-0.33	13354593	11118	68.57	1201	1214	1200	1578	850	1214	1201.17	0.15	1707	1230	1221	1213	1204	1196	1226	1209	29	364	100	750	1	1	29367096	355	-7.76	1.53	12	0.04	-156.00	791.00	2490	20230627	-51.41	1116	20231031	8.42	2220	-45.50	20240112	1191	1.60	20240419	2490	-51.41	20230627	1116	8.42	20231031	1.57	N	380540	100	29 억	43515	N	N	N	N
74	20240617	161127	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1214	-5	5	-0.41	19695075	16214	29.27	1205	1222	1205	1584	854	1219	1214.70	0.16	-2471	1248	1233	1219	1204	1190	1241	1212	29	365	100	750	1	1	29367096	357	-7.78	1.53	12	0.06	-156.00	791.00	2490	20230627	-51.24	1116	20231031	8.78	2220	-45.32	20240112	1191	1.93	20240419	2490	-51.24	20230627	1116	8.78	20231031	1.56	N	380540	100	29 억	45986	N	N	N	N
75	20240617	151135	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1214	-5	5	-0.41	17487718	14395	25.99	1205	1222	1205	1584	854	1219	1214.85	0.16	-2408	1248	1233	1219	1204	1190	1241	1212	29	365	100	750	1	1	29367096	357	-7.78	1.53	12	0.05	-156.00	791.00	2490	20230627	-51.24	1116	20231031	8.78	2220	-45.32	20240112	1191	1.93	20240419	2490	-51.24	20230627	1116	8.78	20231031	1.56	N	380540	100	29 억	45986	N	N	N	N
76	20240617	141124	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1215	-4	5	-0.33	16362227	13468	24.32	1205	1222	1205	1584	854	1219	1214.90	0.16	-1796	1248	1233	1219	1204	1190	1241	1212	29	365	100	750	1	1	29367096	357	-7.79	1.54	12	0.05	-156.00	791.00	2490	20230627	-51.20	1116	20231031	8.87	2220	-45.27	20240112	1191	2.02	20240419	2490	-51.20	20230627	1116	8.87	20231031	1.56	N	380540	100	29 억	45986	N	N	N	N
77	20240617	131125	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1217	-2	5	-0.16	15647231	12880	23.25	1205	1222	1205	1584	854	1219	1214.85	0.16	-1433	1248	1233	1219	1204	1190	1241	1212	29	365	100	750	1	1	29367096	357	-7.80	1.54	12	0.04	-156.00	791.00	2490	20230627	-51.12	1116	20231031	9.05	2220	-45.18	20240112	1191	2.18	20240419	2490	-51.12	20230627	1116	9.05	20231031	1.56	N	380540	100	29 억	45986	N	N	N	N
78	20240617	121124	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1219	0	3	0.00	13916231	11454	20.68	1205	1222	1205	1584	854	1219	1214.97	0.16	-1315	1248	1233	1219	1204	1190	1241	1212	29	365	100	750	1	1	29367096	358	-7.81	1.54	12	0.04	-156.00	791.00	2490	20230627	-51.04	1116	20231031	9.23	2220	-45.09	20240112	1191	2.35	20240419	2490	-51.04	20230627	1116	9.23	20231031	1.56	N	380540	100	29 억	45986	N	N	N	N
79	20240617	111116	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1218	-1	5	-0.08	13650499	11236	20.29	1205	1222	1205	1584	854	1219	1214.89	0.16	-1310	1248	1233	1219	1204	1190	1241	1212	29	365	100	750	1	1	29367096	358	-7.81	1.54	12	0.04	-156.00	791.00	2490	20230627	-51.08	1116	20231031	9.14	2220	-45.14	20240112	1191	2.27	20240419	2490	-51.08	20230627	1116	9.14	20231031	1.56	N	380540	100	29 억	45986	N	N	N	N
80	20240617	101116	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1222	3	2	0.25	8183433	6742	12.17	1205	1222	1205	1584	854	1219	1213.80	0.16	-667	1248	1233	1219	1204	1190	1241	1212	29	365	100	750	1	1	29367096	359	-7.83	1.54	12	0.02	-156.00	791.00	2490	20230627	-50.92	1116	20231031	9.50	2220	-44.95	20240112	1191	2.60	20240419	2490	-50.92	20230627	1116	9.50	20231031	1.56	N	380540	100	29 억	45986	N	N	N	N
81	20240617	091120	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1215	-4	5	-0.33	2836655	2352	4.25	1205	1219	1205	1584	854	1219	1206.06	0.16	-361	1248	1233	1219	1204	1190	1241	1212	29	365	100	750	1	1	29367096	357	-7.79	1.54	12	0.01	-156.00	791.00	2490	20230627	-51.20	1116	20231031	8.87	2220	-45.27	20240112	1191	2.02	20240419	2490	-51.20	20230627	1116	8.87	20231031	1.56	N	380540	100	29 억	45986	N	N	N	N
82	20240614	160941	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1219	-6	5	-0.49	67109527	55386	165.75	1215	1234	1205	1592	858	1225	1211.67	0.17	-2828	1245	1234	1225	1214	1205	1230	1210	29	367	100	750	1	1	29367096	358	-7.81	1.54	12	0.19	-156.00	791.00	2490	20230627	-51.04	1116	20231031	9.23	2220	-45.09	20240112	1191	2.35	20240419	2490	-51.04	20230627	1116	9.23	20231031	1.58	N	380540	100	29 억	48813	N	N	N	N
83	20240614	150945	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1219	-6	5	-0.49	65610379	54156	162.07	1215	1234	1205	1592	858	1225	1211.51	0.17	-2024	1245	1234	1225	1214	1205	1230	1210	29	367	100	750	1	1	29367096	358	-7.81	1.54	12	0.18	-156.00	791.00	2490	20230627	-51.04	1116	20231031	9.23	2220	-45.09	20240112	1191	2.35	20240419	2490	-51.04	20230627	1116	9.23	20231031	1.58	N	380540	100	29 억	48813	N	N	N	N
84	20240614	140943	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1213	-12	5	-0.98	63042564	52040	155.74	1215	1234	1205	1592	858	1225	1211.43	0.17	-1970	1245	1234	1225	1214	1205	1230	1210	29	367	100	750	1	1	29367096	356	-7.78	1.53	12	0.18	-156.00	791.00	2490	20230627	-51.29	1116	20231031	8.69	2220	-45.36	20240112	1191	1.85	20240419	2490	-51.29	20230627	1116	8.69	20231031	1.58	N	380540	100	29 억	48813	N	N	N	N
85	20240614	130946	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1224	-1	5	-0.08	55815493	46084	137.91	1215	1234	1205	1592	858	1225	1211.17	0.17	-1381	1245	1234	1225	1214	1205	1230	1210	29	367	100	750	1	1	29367096	359	-7.85	1.55	12	0.16	-156.00	791.00	2490	20230627	-50.84	1116	20231031	9.68	2220	-44.86	20240112	1191	2.77	20240419	2490	-50.84	20230627	1116	9.68	20231031	1.58	N	380540	100	29 억	48813	N	N	N	N
86	20240614	120951	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1211	-14	5	-1.14	45482401	37641	112.65	1215	1233	1205	1592	858	1225	1208.32	0.17	-1205	1245	1234	1225	1214	1205	1230	1210	29	367	100	750	1	1	29367096	356	-7.76	1.53	12	0.13	-156.00	791.00	2490	20230627	-51.37	1116	20231031	8.51	2220	-45.45	20240112	1191	1.68	20240419	2490	-51.37	20230627	1116	8.51	20231031	1.58	N	380540	100	29 억	48813	N	N	N	N
87	20240614	111105	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1210	-15	5	-1.22	30595278	25320	75.77	1215	1233	1205	1592	858	1225	1208.34	0.17	-441	1245	1234	1225	1214	1205	1230	1210	29	367	100	750	1	1	29367096	355	-7.76	1.53	12	0.09	-156.00	791.00	2490	20230627	-51.41	1116	20231031	8.42	2220	-45.50	20240112	1191	1.60	20240419	2490	-51.41	20230627	1116	8.42	20231031	1.58	N	380540	100	29 억	48813	N	N	N	N
88	20240614	101105	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1216	-9	5	-0.73	20166327	16679	49.91	1215	1233	1205	1592	858	1225	1209.08	0.17	-1029	1245	1234	1225	1214	1205	1230	1210	29	367	100	750	1	1	29367096	357	-7.79	1.54	12	0.06	-156.00	791.00	2490	20230627	-51.16	1116	20231031	8.96	2220	-45.23	20240112	1191	2.10	20240419	2490	-51.16	20230627	1116	8.96	20231031	1.58	N	380540	100	29 억	48813	N	N	N	N
89	20240614	091110	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1223	-2	5	-0.16	3168708	2615	7.83	1215	1233	1206	1592	858	1225	1211.74	0.17	-995	1245	1234	1225	1214	1205	1230	1210	29	367	100	750	1	1	29367096	359	-7.84	1.55	12	0.01	-156.00	791.00	2490	20230627	-50.88	1116	20231031	9.59	2220	-44.91	20240112	1191	2.69	20240419	2490	-50.88	20230627	1116	9.59	20231031	1.58	N	380540	100	29 억	48813	N	N	N	N
90	20240613	161051	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1225	-4	5	-0.33	40815884	33365	65.53	1236	1236	1216	1597	861	1229	1223.31	0.17	-812	1256	1242	1227	1213	1198	1249	1220	29	368	100	760	1	1	28797096	353	-7.85	1.55	12	0.12	-156.00	791.00	2490	20230627	-50.80	1116	20231031	9.77	2220	-44.82	20240112	1191	2.85	20240419	2490	-50.80	20230627	1116	9.77	20231031	1.58	N	380540	100	28 억	49625	N	N	N	N
91	20240613	151110	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1222	-7	5	-0.57	39704836	32456	63.75	1236	1236	1216	1597	861	1229	1223.34	0.17	-563	1256	1242	1227	1213	1198	1249	1220	29	368	100	760	1	1	28797096	352	-7.83	1.54	12	0.11	-156.00	791.00	2490	20230627	-50.92	1116	20231031	9.50	2220	-44.95	20240112	1191	2.60	20240419	2490	-50.92	20230627	1116	9.50	20231031	1.58	N	380540	100	28 억	49625	N	N	N	N
92	20240613	141059	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1219	-10	5	-0.81	34199635	27938	54.88	1236	1236	1219	1597	861	1229	1224.13	0.17	-438	1256	1242	1227	1213	1198	1249	1220	29	368	100	760	1	1	28797096	351	-7.81	1.54	12	0.10	-156.00	791.00	2490	20230627	-51.04	1116	20231031	9.23	2220	-45.09	20240112	1191	2.35	20240419	2490	-51.04	20230627	1116	9.23	20231031	1.58	N	380540	100	28 억	49625	N	N	N	N
93	20240613	131057	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1225	-4	5	-0.33	30962636	25286	49.67	1236	1236	1219	1597	861	1229	1224.50	0.17	-76	1256	1242	1227	1213	1198	1249	1220	29	368	100	760	1	1	28797096	353	-7.85	1.55	12	0.09	-156.00	791.00	2490	20230627	-50.80	1116	20231031	9.77	2220	-44.82	20240112	1191	2.85	20240419	2490	-50.80	20230627	1116	9.77	20231031	1.58	N	380540	100	28 억	49625	N	N	N	N
94	20240613	121101	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1224	-5	5	-0.41	28708379	23441	46.04	1236	1236	1220	1597	861	1229	1224.71	0.17	-32	1256	1242	1227	1213	1198	1249	1220	29	368	100	760	1	1	28797096	352	-7.85	1.55	12	0.08	-156.00	791.00	2490	20230627	-50.84	1116	20231031	9.68	2220	-44.86	20240112	1191	2.77	20240419	2490	-50.84	20230627	1116	9.68	20231031	1.58	N	380540	100	28 억	49625	N	N	N	N
95	20240613	111054	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1222	-7	5	-0.57	26246045	21426	42.08	1236	1236	1220	1597	861	1229	1224.96	0.17	-172	1256	1242	1227	1213	1198	1249	1220	29	368	100	760	1	1	28797096	352	-7.83	1.54	12	0.07	-156.00	791.00	2490	20230627	-50.92	1116	20231031	9.50	2220	-44.95	20240112	1191	2.60	20240419	2490	-50.92	20230627	1116	9.50	20231031	1.58	N	380540	100	28 억	49625	N	N	N	N
96	20240613	101053	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1227	-2	5	-0.16	15373290	12549	24.65	1236	1236	1220	1597	861	1229	1225.06	0.17	-172	1256	1242	1227	1213	1198	1249	1220	29	368	100	760	1	1	28797096	353	-7.87	1.55	12	0.04	-156.00	791.00	2490	20230627	-50.72	1116	20231031	9.95	2220	-44.73	20240112	1191	3.02	20240419	2490	-50.72	20230627	1116	9.95	20231031	1.58	N	380540	100	28 억	49625	N	N	N	N
97	20240613	091102	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1229	0	3	0.00	1432116	1166	2.29	1236	1236	1222	1597	861	1229	1228.23	0.17	-86	1256	1242	1227	1213	1198	1249	1220	29	368	100	760	1	1	28797096	354	-7.88	1.55	12	0.00	-156.00	791.00	2490	20230627	-50.64	1116	20231031	10.13	2220	-44.64	20240112	1191	3.19	20240419	2490	-50.64	20230627	1116	10.13	20231031	1.58	N	380540	100	28 억	49625	N	N	N	N
98	20240612	161043	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1229	-6	5	-0.49	62317856	50907	110.36	1224	1241	1212	1605	865	1235	1224.15	0.17	-619	1256	1245	1233	1222	1210	1251	1228	29	370	100	760	1	1	28797096	354	-7.88	1.55	12	0.18	-156.00	791.00	2490	20230627	-50.64	1116	20231031	10.13	2220	-44.64	20240112	1191	3.19	20240419	2490	-50.64	20230627	1116	10.13	20231031	1.57	N	380540	100	28 억	50244	N	N	N	N
99	20240612	151056	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1229	-6	5	-0.49	60534288	49456	107.22	1224	1241	1212	1605	865	1235	1224.00	0.17	-597	1256	1245	1233	1222	1210	1251	1228	29	370	100	760	1	1	28797096	354	-7.88	1.55	12	0.17	-156.00	791.00	2490	20230627	-50.64	1116	20231031	10.13	2220	-44.64	20240112	1191	3.19	20240419	2490	-50.64	20230627	1116	10.13	20231031	1.57	N	380540	100	28 억	50244	N	N	N	N
100	20240612	141048	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1230	-5	5	-0.40	54083008	44191	95.80	1224	1241	1212	1605	865	1235	1223.85	0.17	-401	1256	1245	1233	1222	1210	1251	1228	29	370	100	760	1	1	28797096	354	-7.88	1.55	12	0.15	-156.00	791.00	2490	20230627	-50.60	1116	20231031	10.22	2220	-44.59	20240112	1191	3.27	20240419	2490	-50.60	20230627	1116	10.22	20231031	1.57	N	380540	100	28 억	50244	N	N	N	N
101	20240612	131050	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1222	-13	5	-1.05	37848203	30913	67.02	1224	1241	1212	1605	865	1235	1224.35	0.17	405	1256	1245	1233	1222	1210	1251	1228	29	370	100	760	1	1	28797096	352	-7.83	1.54	12	0.11	-156.00	791.00	2490	20230627	-50.92	1116	20231031	9.50	2220	-44.95	20240112	1191	2.60	20240419	2490	-50.92	20230627	1116	9.50	20231031	1.57	N	380540	100	28 억	50244	N	N	N	N
102	20240612	121049	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1219	-16	5	-1.30	32214750	26296	57.01	1224	1241	1212	1605	865	1235	1225.08	0.17	80	1256	1245	1233	1222	1210	1251	1228	29	370	100	760	1	1	28797096	351	-7.81	1.54	12	0.09	-156.00	791.00	2490	20230627	-51.04	1116	20231031	9.23	2220	-45.09	20240112	1191	2.35	20240419	2490	-51.04	20230627	1116	9.23	20231031	1.57	N	380540	100	28 억	50244	N	N	N	N
103	20240612	111047	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1230	-5	5	-0.40	13596217	11062	23.98	1224	1241	1224	1605	865	1235	1229.09	0.17	-28	1256	1245	1233	1222	1210	1251	1228	29	370	100	760	1	1	28797096	354	-7.88	1.55	12	0.04	-156.00	791.00	2490	20230627	-50.60	1116	20231031	10.22	2220	-44.59	20240112	1191	3.27	20240419	2490	-50.60	20230627	1116	10.22	20231031	1.57	N	380540	100	28 억	50244	N	N	N	N
104	20240612	101050	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1230	-5	5	-0.40	5458403	4437	9.62	1224	1241	1224	1605	865	1235	1230.20	0.17	-62	1256	1245	1233	1222	1210	1251	1228	29	370	100	760	1	1	28797096	354	-7.88	1.55	12	0.02	-156.00	791.00	2490	20230627	-50.60	1116	20231031	10.22	2220	-44.59	20240112	1191	3.27	20240419	2490	-50.60	20230627	1116	10.22	20231031	1.57	N	380540	100	28 억	50244	N	N	N	N
105	20240612	091052	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1241	6	2	0.49	205959	168	0.36	1224	1241	1224	1605	865	1235	1225.95	0.17	-10	1256	1245	1233	1222	1210	1251	1228	29	370	100	760	1	1	28797096	357	-7.96	1.57	12	0.00	-156.00	791.00	2490	20230627	-50.16	1116	20231031	11.20	2220	-44.10	20240112	1191	4.20	20240419	2490	-50.16	20230627	1116	11.20	20231031	1.57	N	380540	100	28 억	50244	N	N	N	N
106	20240610	161039	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1227	16	2	1.32	64627798	52919	122.17	1249	1249	1213	1574	848	1211	1221.26	0.21	-5881	1219	1214	1209	1204	1199	1217	1207	29	363	100	750	1	1	28797096	353	-7.87	1.55	12	0.18	-156.00	791.00	2490	20230627	-50.72	1116	20231031	9.95	2220	-44.73	20240112	1191	3.02	20240419	2490	-50.72	20230627	1116	9.95	20231031	1.59	N	380540	100	28 억	59680	N	N	N	N
107	20240610	151050	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1219	8	2	0.66	59454854	48680	112.39	1249	1249	1213	1574	848	1211	1221.34	0.21	-5804	1219	1214	1209	1204	1199	1217	1207	29	363	100	750	1	1	28797096	351	-7.81	1.54	12	0.17	-156.00	791.00	2490	20230627	-51.04	1116	20231031	9.23	2220	-45.09	20240112	1191	2.35	20240419	2490	-51.04	20230627	1116	9.23	20231031	1.59	N	380540	100	28 억	59680	N	N	N	N
108	20240610	141045	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1217	6	2	0.50	51461569	42117	97.23	1249	1249	1213	1574	848	1211	1221.87	0.21	-5638	1219	1214	1209	1204	1199	1217	1207	29	363	100	750	1	1	28797096	350	-7.80	1.54	12	0.15	-156.00	791.00	2490	20230627	-51.12	1116	20231031	9.05	2220	-45.18	20240112	1191	2.18	20240419	2490	-51.12	20230627	1116	9.05	20231031	1.59	N	380540	100	28 억	59680	N	N	N	N
109	20240610	131040	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1216	5	2	0.41	47629970	38964	89.95	1249	1249	1213	1574	848	1211	1222.41	0.21	-5610	1219	1214	1209	1204	1199	1217	1207	29	363	100	750	1	1	28797096	350	-7.79	1.54	12	0.14	-156.00	791.00	2490	20230627	-51.16	1116	20231031	8.96	2220	-45.23	20240112	1191	2.10	20240419	2490	-51.16	20230627	1116	8.96	20231031	1.59	N	380540	100	28 억	59680	N	N	N	N
110	20240610	121042	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1220	9	2	0.74	38962217	31839	73.51	1249	1249	1213	1574	848	1211	1223.73	0.21	-5604	1219	1214	1209	1204	1199	1217	1207	29	363	100	750	1	1	28797096	351	-7.82	1.54	12	0.11	-156.00	791.00	2490	20230627	-51.00	1116	20231031	9.32	2220	-45.05	20240112	1191	2.43	20240419	2490	-51.00	20230627	1116	9.32	20231031	1.59	N	380540	100	28 억	59680	N	N	N	N
111	20240610	111045	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1226	15	2	1.24	29147604	23814	54.98	1249	1249	1213	1574	848	1211	1223.97	0.21	-5604	1219	1214	1209	1204	1199	1217	1207	29	363	100	750	1	1	28797096	353	-7.86	1.55	12	0.08	-156.00	791.00	2490	20230627	-50.76	1116	20231031	9.86	2220	-44.77	20240112	1191	2.94	20240419	2490	-50.76	20230627	1116	9.86	20231031	1.59	N	380540	100	28 억	59680	N	N	N	N
112	20240610	101042	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1222	11	2	0.91	25954334	21204	48.95	1249	1249	1213	1574	848	1211	1224.03	0.21	-5750	1219	1214	1209	1204	1199	1217	1207	29	363	100	750	1	1	28797096	352	-7.83	1.54	12	0.07	-156.00	791.00	2490	20230627	-50.92	1116	20231031	9.50	2220	-44.95	20240112	1191	2.60	20240419	2490	-50.92	20230627	1116	9.50	20231031	1.59	N	380540	100	28 억	59680	N	N	N	N
113	20240610	091048	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1214	3	2	0.25	16632781	13546	31.27	1249	1249	1214	1574	848	1211	1227.87	0.21	-5197	1219	1214	1209	1204	1199	1217	1207	29	363	100	750	1	1	28797096	350	-7.78	1.53	12	0.05	-156.00	791.00	2490	20230627	-51.24	1116	20231031	8.78	2220	-45.32	20240112	1191	1.93	20240419	2490	-51.24	20230627	1116	8.78	20231031	1.59	N	380540	100	28 억	59680	N	N	N	N
114	20240607	161116	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1211	0	3	0.00	49407030	40921	130.23	1208	1214	1204	1574	848	1211	1207.22	0.21	-1198	1234	1222	1215	1203	1196	1219	1200	29	363	100	750	1	1	28797096	349	-7.76	1.53	12	0.14	-156.00	791.00	2490	20230627	-51.37	1116	20231031	8.51	2220	-45.45	20240112	1191	1.68	20240419	2490	-51.37	20230627	1116	8.51	20231031	1.58	N	380540	100	28 억	60878	N	N	N	N
115	20240607	151126	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1210	-1	5	-0.08	48061362	39814	126.71	1208	1214	1204	1574	848	1211	1207.15	0.21	-1203	1234	1222	1215	1203	1196	1219	1200	29	363	100	750	1	1	28797096	348	-7.76	1.53	12	0.14	-156.00	791.00	2490	20230627	-51.41	1116	20231031	8.42	2220	-45.50	20240112	1191	1.60	20240419	2490	-51.41	20230627	1116	8.42	20231031	1.58	N	380540	100	28 억	60878	N	N	N	N
116	20240607	141117	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1211	0	3	0.00	46064949	38163	121.45	1208	1214	1204	1574	848	1211	1207.06	0.21	-1178	1234	1222	1215	1203	1196	1219	1200	29	363	100	750	1	1	28797096	349	-7.76	1.53	12	0.13	-156.00	791.00	2490	20230627	-51.37	1116	20231031	8.51	2220	-45.45	20240112	1191	1.68	20240419	2490	-51.37	20230627	1116	8.51	20231031	1.58	N	380540	100	28 억	60878	N	N	N	N
117	20240607	131115	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1207	-4	5	-0.33	22027834	18223	57.99	1208	1214	1204	1574	848	1211	1208.79	0.21	-1176	1234	1222	1215	1203	1196	1219	1200	29	363	100	750	1	1	28797096	348	-7.74	1.53	12	0.06	-156.00	791.00	2490	20230627	-51.53	1116	20231031	8.15	2220	-45.63	20240112	1191	1.34	20240419	2490	-51.53	20230627	1116	8.15	20231031	1.58	N	380540	100	28 억	60878	N	N	N	N
118	20240607	121120	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1207	-4	5	-0.33	20590679	17034	54.21	1208	1214	1204	1574	848	1211	1208.80	0.21	-976	1234	1222	1215	1203	1196	1219	1200	29	363	100	750	1	1	28797096	348	-7.74	1.53	12	0.06	-156.00	791.00	2490	20230627	-51.53	1116	20231031	8.15	2220	-45.63	20240112	1191	1.34	20240419	2490	-51.53	20230627	1116	8.15	20231031	1.58	N	380540	100	28 억	60878	N	N	N	N
119	20240607	111100	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1212	1	2	0.08	19095734	15797	50.27	1208	1214	1204	1574	848	1211	1208.82	0.21	-947	1234	1222	1215	1203	1196	1219	1200	29	363	100	750	1	1	28797096	349	-7.77	1.53	12	0.05	-156.00	791.00	2490	20230627	-51.33	1116	20231031	8.60	2220	-45.41	20240112	1191	1.76	20240419	2490	-51.33	20230627	1116	8.60	20231031	1.58	N	380540	100	28 억	60878	N	N	N	N
120	20240607	101120	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1210	-1	5	-0.08	16303493	13492	42.94	1208	1214	1204	1574	848	1211	1208.38	0.21	-947	1234	1222	1215	1203	1196	1219	1200	29	363	100	750	1	1	28797096	348	-7.76	1.53	12	0.05	-156.00	791.00	2490	20230627	-51.41	1116	20231031	8.42	2220	-45.50	20240112	1191	1.60	20240419	2490	-51.41	20230627	1116	8.42	20231031	1.58	N	380540	100	28 억	60878	N	N	N	N
121	20240607	091118	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1213	2	2	0.17	564191	466	1.48	1208	1214	1208	1574	848	1211	1210.71	0.21	-117	1234	1222	1215	1203	1196	1219	1200	29	363	100	750	1	1	28797096	349	-7.78	1.53	12	0.00	-156.00	791.00	2490	20230627	-51.29	1116	20231031	8.69	2220	-45.36	20240112	1191	1.85	20240419	2490	-51.29	20230627	1116	8.69	20231031	1.58	N	380540	100	28 억	60878	N	N	N	N
122	20240605	161115	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1211	-9	5	-0.74	38142981	31421	120.21	1221	1227	1208	1586	854	1220	1213.94	0.22	-3227	1237	1228	1219	1210	1201	1233	1215	29	366	100	750	1	1	28797096	349	-7.76	1.53	12	0.11	-156.00	791.00	2490	20230627	-51.37	1116	20231031	8.51	2220	-45.45	20240112	1191	1.68	20240419	2490	-51.37	20230627	1116	8.51	20231031	1.59	N	380540	100	28 억	64105	N	N	N	N
123	20240605	151113	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1210	-10	5	-0.82	36781911	30297	115.91	1221	1227	1208	1586	854	1220	1214.04	0.22	-3171	1237	1228	1219	1210	1201	1233	1215	29	366	100	750	1	1	28797096	348	-7.76	1.53	12	0.11	-156.00	791.00	2490	20230627	-51.41	1116	20231031	8.42	2220	-45.50	20240112	1191	1.60	20240419	2490	-51.41	20230627	1116	8.42	20231031	1.59	N	380540	100	28 억	64105	N	N	N	N
124	20240605	141113	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1213	-7	5	-0.57	34742418	28614	109.47	1221	1227	1208	1586	854	1220	1214.18	0.22	-3036	1237	1228	1219	1210	1201	1233	1215	29	366	100	750	1	1	28797096	349	-7.78	1.53	12	0.10	-156.00	791.00	2490	20230627	-51.29	1116	20231031	8.69	2220	-45.36	20240112	1191	1.85	20240419	2490	-51.29	20230627	1116	8.69	20231031	1.59	N	380540	100	28 억	64105	N	N	N	N
125	20240605	131113	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1213	-7	5	-0.57	32063600	26401	101.00	1221	1227	1208	1586	854	1220	1214.48	0.22	-2963	1237	1228	1219	1210	1201	1233	1215	29	366	100	750	1	1	28797096	349	-7.78	1.53	12	0.09	-156.00	791.00	2490	20230627	-51.29	1116	20231031	8.69	2220	-45.36	20240112	1191	1.85	20240419	2490	-51.29	20230627	1116	8.69	20231031	1.59	N	380540	100	28 억	64105	N	N	N	N
126	20240605	121110	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1215	-5	5	-0.41	27499975	22638	86.61	1221	1227	1208	1586	854	1220	1214.77	0.22	-2305	1237	1228	1219	1210	1201	1233	1215	29	366	100	750	1	1	28797096	350	-7.79	1.54	12	0.08	-156.00	791.00	2490	20230627	-51.20	1116	20231031	8.87	2220	-45.27	20240112	1191	2.02	20240419	2490	-51.20	20230627	1116	8.87	20231031	1.59	N	380540	100	28 억	64105	N	N	N	N
127	20240605	111112	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1218	-2	5	-0.16	25790153	21230	81.22	1221	1227	1208	1586	854	1220	1214.80	0.22	-2010	1237	1228	1219	1210	1201	1233	1215	29	366	100	750	1	1	28797096	351	-7.81	1.54	12	0.07	-156.00	791.00	2490	20230627	-51.08	1116	20231031	9.14	2220	-45.14	20240112	1191	2.27	20240419	2490	-51.08	20230627	1116	9.14	20231031	1.59	N	380540	100	28 억	64105	N	N	N	N
128	20240605	101107	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1219	-1	5	-0.08	11019986	9086	34.76	1221	1227	1208	1586	854	1220	1212.85	0.22	-1877	1237	1228	1219	1210	1201	1233	1215	29	366	100	750	1	1	28797096	351	-7.81	1.54	12	0.03	-156.00	791.00	2490	20230627	-51.04	1116	20231031	9.23	2220	-45.09	20240112	1191	2.35	20240419	2490	-51.04	20230627	1116	9.23	20231031	1.59	N	380540	100	28 억	64105	N	N	N	N
129	20240605	091108	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1223	3	2	0.25	751546	616	2.36	1221	1227	1211	1586	854	1220	1220.04	0.22	-508	1237	1228	1219	1210	1201	1233	1215	29	366	100	750	1	1	28797096	352	-7.84	1.55	12	0.00	-156.00	791.00	2490	20230627	-50.88	1116	20231031	9.59	2220	-44.91	20240112	1191	2.69	20240419	2490	-50.88	20230627	1116	9.59	20231031	1.59	N	380540	100	28 억	64105	N	N	N	N
130	20240604	161059	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1220	1	2	0.08	30731422	25228	79.31	1219	1228	1210	1584	854	1219	1218.15	0.23	-3074	1241	1230	1215	1204	1189	1235	1209	29	365	100	750	1	1	28797096	351	-7.82	1.54	12	0.09	-156.00	791.00	2490	20230627	-51.00	1116	20231031	9.32	2220	-45.05	20240112	1191	2.43	20240419	2490	-51.00	20230627	1116	9.32	20231031	1.59	N	380540	100	28 억	67179	N	N	N	N
131	20240604	151101	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1218	-1	5	-0.08	29061845	23855	75.00	1219	1228	1210	1584	854	1219	1218.27	0.23	-2563	1241	1230	1215	1204	1189	1235	1209	29	365	100	750	1	1	28797096	351	-7.81	1.54	12	0.08	-156.00	791.00	2490	20230627	-51.08	1116	20231031	9.14	2220	-45.14	20240112	1191	2.27	20240419	2490	-51.08	20230627	1116	9.14	20231031	1.59	N	380540	100	28 억	67179	N	N	N	N
132	20240604	141103	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1223	4	2	0.33	22602003	18538	58.28	1219	1228	1210	1584	854	1219	1219.23	0.23	-1847	1241	1230	1215	1204	1189	1235	1209	29	365	100	750	1	1	28797096	352	-7.84	1.55	12	0.06	-156.00	791.00	2490	20230627	-50.88	1116	20231031	9.59	2220	-44.91	20240112	1191	2.69	20240419	2490	-50.88	20230627	1116	9.59	20231031	1.59	N	380540	100	28 억	67179	N	N	N	N
133	20240604	131100	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1222	3	2	0.25	20526963	16840	52.94	1219	1228	1210	1584	854	1219	1218.94	0.23	-1460	1241	1230	1215	1204	1189	1235	1209	29	365	100	750	1	1	28797096	352	-7.83	1.54	12	0.06	-156.00	791.00	2490	20230627	-50.92	1116	20231031	9.50	2220	-44.95	20240112	1191	2.60	20240419	2490	-50.92	20230627	1116	9.50	20231031	1.59	N	380540	100	28 억	67179	N	N	N	N
134	20240604	121058	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1220	1	2	0.08	12217627	10027	31.52	1219	1228	1210	1584	854	1219	1218.47	0.23	-899	1241	1230	1215	1204	1189	1235	1209	29	365	100	750	1	1	28797096	351	-7.82	1.54	12	0.03	-156.00	791.00	2490	20230627	-51.00	1116	20231031	9.32	2220	-45.05	20240112	1191	2.43	20240419	2490	-51.00	20230627	1116	9.32	20231031	1.59	N	380540	100	28 억	67179	N	N	N	N
135	20240604	111054	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1221	2	2	0.16	12024342	9868	31.02	1219	1228	1210	1584	854	1219	1218.52	0.23	-899	1241	1230	1215	1204	1189	1235	1209	29	365	100	750	1	1	28797096	352	-7.83	1.54	12	0.03	-156.00	791.00	2490	20230627	-50.96	1116	20231031	9.41	2220	-45.00	20240112	1191	2.52	20240419	2490	-50.96	20230627	1116	9.41	20231031	1.59	N	380540	100	28 억	67179	N	N	N	N
136	20240604	101058	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1222	3	2	0.25	8866659	7270	22.86	1219	1228	1210	1584	854	1219	1219.62	0.23	-1092	1241	1230	1215	1204	1189	1235	1209	29	365	100	750	1	1	28797096	352	-7.83	1.54	12	0.03	-156.00	791.00	2490	20230627	-50.92	1116	20231031	9.50	2220	-44.95	20240112	1191	2.60	20240419	2490	-50.92	20230627	1116	9.50	20231031	1.59	N	380540	100	28 억	67179	N	N	N	N
137	20240604	091057	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1228	9	2	0.74	4680117	3831	12.04	1219	1228	1219	1584	854	1219	1221.64	0.23	-1448	1241	1230	1215	1204	1189	1235	1209	29	365	100	750	1	1	28797096	354	-7.87	1.55	12	0.01	-156.00	791.00	2490	20230627	-50.68	1116	20231031	10.04	2220	-44.68	20240112	1191	3.11	20240419	2490	-50.68	20230627	1116	10.04	20231031	1.59	N	380540	100	28 억	67179	N	N	N	N
138	20240603	161045	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1219	10	2	0.83	38604608	31778	40.70	1200	1226	1200	1571	847	1209	1214.82	0.23	119	1237	1222	1214	1199	1191	1219	1196	29	362	100	740	1	1	28797096	351	-7.81	1.54	12	0.11	-156.00	791.00	2490	20230627	-51.04	1116	20231031	9.23	2220	-45.09	20240112	1191	2.35	20240419	2490	-51.04	20230627	1116	9.23	20231031	1.59	N	380540	100	28 억	66944	N	N	N	N
139	20240603	151045	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1216	7	2	0.58	38302296	31530	40.38	1200	1226	1200	1571	847	1209	1214.79	0.23	113	1237	1222	1214	1199	1191	1219	1196	29	362	100	740	1	1	28797096	350	-7.79	1.54	12	0.11	-156.00	791.00	2490	20230627	-51.16	1116	20231031	8.96	2220	-45.23	20240112	1191	2.10	20240419	2490	-51.16	20230627	1116	8.96	20231031	1.59	N	380540	100	28 억	66944	N	N	N	N
140	20240603	141045	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1223	14	2	1.16	32491811	26746	34.25	1200	1226	1200	1571	847	1209	1214.83	0.23	39	1237	1222	1214	1199	1191	1219	1196	29	362	100	740	1	1	28797096	352	-7.84	1.55	12	0.09	-156.00	791.00	2490	20230627	-50.88	1116	20231031	9.59	2220	-44.91	20240112	1191	2.69	20240419	2490	-50.88	20230627	1116	9.59	20231031	1.59	N	380540	100	28 억	66944	N	N	N	N
141	20240603	131045	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1220	11	2	0.91	31256539	25735	32.96	1200	1226	1200	1571	847	1209	1214.55	0.23	39	1237	1222	1214	1199	1191	1219	1196	29	362	100	740	1	1	28797096	351	-7.82	1.54	12	0.09	-156.00	791.00	2490	20230627	-51.00	1116	20231031	9.32	2220	-45.05	20240112	1191	2.43	20240419	2490	-51.00	20230627	1116	9.32	20231031	1.59	N	380540	100	28 억	66944	N	N	N	N
142	20240603	121044	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1215	6	2	0.50	25206449	20768	26.60	1200	1226	1200	1571	847	1209	1213.72	0.23	121	1237	1222	1214	1199	1191	1219	1196	29	362	100	740	1	1	28797096	350	-7.79	1.54	12	0.07	-156.00	791.00	2490	20230627	-51.20	1116	20231031	8.87	2220	-45.27	20240112	1191	2.02	20240419	2490	-51.20	20230627	1116	8.87	20231031	1.59	N	380540	100	28 억	66944	N	N	N	N
143	20240603	111038	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1217	8	2	0.66	22298599	18379	23.54	1200	1226	1200	1571	847	1209	1213.27	0.23	645	1237	1222	1214	1199	1191	1219	1196	29	362	100	740	1	1	28797096	350	-7.80	1.54	12	0.06	-156.00	791.00	2490	20230627	-51.12	1116	20231031	9.05	2220	-45.18	20240112	1191	2.18	20240419	2490	-51.12	20230627	1116	9.05	20231031	1.59	N	380540	100	28 억	66944	N	N	N	N
144	20240603	101033	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1219	10	2	0.83	9836104	8133	10.42	1200	1226	1200	1571	847	1209	1209.41	0.23	197	1237	1222	1214	1199	1191	1219	1196	29	362	100	740	1	1	28797096	351	-7.81	1.54	12	0.03	-156.00	791.00	2490	20230627	-51.04	1116	20231031	9.23	2220	-45.09	20240112	1191	2.35	20240419	2490	-51.04	20230627	1116	9.23	20231031	1.59	N	380540	100	28 억	66944	N	N	N	N
145	20240603	091033	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1215	6	2	0.50	4937477	4101	5.25	1200	1226	1200	1571	847	1209	1203.97	0.23	168	1237	1222	1214	1199	1191	1219	1196	29	362	100	740	1	1	28797096	350	-7.79	1.54	12	0.01	-156.00	791.00	2490	20230627	-51.20	1116	20231031	8.87	2220	-45.27	20240112	1191	2.02	20240419	2490	-51.20	20230627	1116	8.87	20231031	1.59	N	380540	100	28 억	66944	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History