KissMeData/192410/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160944	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	11280	1600	2	16.53	1687975980	158756	566.64	9680	11600	9680	12580	6780	9680	10627.65	1.39	14421	10406	10042	9426	9062	8446	10225	9245	11	2900	500	5800	10	1	2175927	245	-1.77	0.55	12	7.30	-6390.00	20567.00	38480	20230626	-70.69	7960	20240528	41.71	25768	-56.22	20240220	7960	41.71	20240528	11600	-2.76	20240628	342	3198.25	20240125	0.08	N	192410	500	10 억	30353	N	N	N	N
3	20240628	150957	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	11150	1470	2	15.19	1518634910	143538	512.32	9680	11600	9680	12580	6780	9680	10580.02	1.39	13005	10406	10042	9426	9062	8446	10225	9245	11	2900	500	5800	10	1	2175927	243	-1.74	0.54	12	6.60	-6390.00	20567.00	38480	20230626	-71.02	7960	20240528	40.08	25768	-56.73	20240220	7960	40.08	20240528	11600	-3.88	20240628	342	3160.23	20240125	0.08	N	192410	500	10 억	30353	N	N	N	N
4	20240628	140956	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10440	760	2	7.85	856150590	83118	296.67	9680	10760	9680	12580	6780	9680	10300.42	1.39	11736	10406	10042	9426	9062	8446	10225	9245	11	2900	500	5800	10	1	2175927	227	-1.63	0.51	12	3.82	-6390.00	20567.00	38480	20230626	-72.87	7960	20240528	31.16	25768	-59.48	20240220	7960	31.16	20240528	11500	-9.22	20240604	342	2952.63	20240125	0.08	N	192410	500	10 억	30353	N	N	N	N
5	20240628	130956	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10310	630	2	6.51	707302440	68724	245.29	9680	10760	9680	12580	6780	9680	10291.93	1.39	9178	10406	10042	9426	9062	8446	10225	9245	11	2900	500	5800	10	1	2175927	224	-1.61	0.50	12	3.16	-6390.00	20567.00	38480	20230626	-73.21	7960	20240528	29.52	25768	-59.99	20240220	7960	29.52	20240528	11500	-10.35	20240604	342	2914.62	20240125	0.08	N	192410	500	10 억	30353	N	N	N	N
6	20240628	120953	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10510	830	2	8.57	395861330	39093	139.53	9680	10530	9680	12580	6780	9680	10126.14	1.39	7483	10406	10042	9426	9062	8446	10225	9245	11	2900	500	5800	10	1	2175927	229	-1.64	0.51	12	1.80	-6390.00	20567.00	38480	20230626	-72.69	7960	20240528	32.04	25768	-59.21	20240220	7960	32.04	20240528	11500	-8.61	20240604	342	2973.10	20240125	0.08	N	192410	500	10 억	30353	N	N	N	N
7	20240628	110938	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10150	470	2	4.86	262366980	26153	93.35	9680	10240	9680	12580	6780	9680	10032.00	1.39	4749	10406	10042	9426	9062	8446	10225	9245	11	2900	500	5800	10	1	2175927	221	-1.59	0.49	12	1.20	-6390.00	20567.00	38480	20230626	-73.62	7960	20240528	27.51	25768	-60.61	20240220	7960	27.51	20240528	11500	-11.74	20240604	342	2867.84	20240125	0.08	N	192410	500	10 억	30353	N	N	N	N
8	20240628	100935	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9970	290	2	3.00	186332680	18624	66.47	9680	10240	9680	12580	6780	9680	10004.98	1.39	1077	10406	10042	9426	9062	8446	10225	9245	11	2900	500	5800	10	1	2175927	217	-1.56	0.48	12	0.86	-6390.00	20567.00	38480	20230626	-74.09	7960	20240528	25.25	25768	-61.31	20240220	7960	25.25	20240528	11500	-13.30	20240604	342	2815.20	20240125	0.08	N	192410	500	10 억	30353	N	N	N	N
9	20240628	090937	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10050	370	2	3.82	44026910	4453	15.89	9680	10050	9680	12580	6780	9680	9887.02	1.39	1653	10406	10042	9426	9062	8446	10225	9245	11	2900	500	5800	10	1	2175927	219	-1.57	0.49	12	0.20	-6390.00	20567.00	38480	20230626	-73.88	7960	20240528	26.26	25768	-61.00	20240220	7960	26.26	20240528	11500	-12.61	20240604	342	2838.60	20240125	0.08	N	192410	500	10 억	30353	N	N	N	N
10	20240627	160930	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9680	870	2	9.88	264894330	27936	550.14	8810	9790	8810	11450	6170	8810	9480.39	1.14	4094	9230	9020	8860	8650	8490	9125	8755	11	2640	500	5280	10	1	2175927	211	-1.51	0.47	12	1.28	-6390.00	20567.00	38480	20230626	-74.84	7960	20240528	21.61	25768	-62.43	20240220	7960	21.61	20240528	11500	-15.83	20240604	342	2730.41	20240125	0.08	N	192410	500	10 억	24726	N	N	N	N
11	20240627	150937	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9650	840	2	9.53	247841990	26174	515.44	8810	9790	8810	11450	6170	8810	9469.01	1.14	3998	9230	9020	8860	8650	8490	9125	8755	11	2640	500	5280	10	1	2175927	210	-1.51	0.47	12	1.20	-6390.00	20567.00	38480	20230626	-74.92	7960	20240528	21.23	25768	-62.55	20240220	7960	21.23	20240528	11500	-16.09	20240604	342	2721.64	20240125	0.08	N	192410	500	10 억	24726	N	N	N	N
12	20240627	140934	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9390	580	2	6.58	63054980	6933	136.53	8810	9500	8810	11450	6170	8810	9094.91	1.14	509	9230	9020	8860	8650	8490	9125	8755	11	2640	500	5280	10	1	2175927	204	-1.47	0.46	12	0.32	-6390.00	20567.00	38480	20230626	-75.60	7960	20240528	17.96	25768	-63.56	20240220	7960	17.96	20240528	11500	-18.35	20240604	342	2645.61	20240125	0.08	N	192410	500	10 억	24726	N	N	N	N
13	20240627	130933	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9070	260	2	2.95	34913610	3896	76.72	8810	9090	8810	11450	6170	8810	8961.40	1.14	452	9230	9020	8860	8650	8490	9125	8755	11	2640	500	5280	10	1	2175927	197	-1.42	0.44	12	0.18	-6390.00	20567.00	38480	20230626	-76.43	7960	20240528	13.94	25768	-64.80	20240220	7960	13.94	20240528	11500	-21.13	20240604	342	2552.05	20240125	0.08	N	192410	500	10 억	24726	N	N	N	N
14	20240627	120936	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9020	210	2	2.38	27882520	3116	61.36	8810	9090	8810	11450	6170	8810	8948.18	1.14	223	9230	9020	8860	8650	8490	9125	8755	11	2640	500	5280	10	1	2175927	196	-1.41	0.44	12	0.14	-6390.00	20567.00	38480	20230626	-76.56	7960	20240528	13.32	25768	-65.00	20240220	7960	13.32	20240528	11500	-21.57	20240604	342	2537.43	20240125	0.08	N	192410	500	10 억	24726	N	N	N	N
15	20240627	110935	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8990	180	2	2.04	12801870	1440	28.36	8810	9090	8810	11450	6170	8810	8890.19	1.14	81	9230	9020	8860	8650	8490	9125	8755	11	2640	500	5280	10	1	2175927	196	-1.41	0.44	12	0.07	-6390.00	20567.00	38480	20230626	-76.64	7960	20240528	12.94	25768	-65.11	20240220	7960	12.94	20240528	11500	-21.83	20240604	342	2528.66	20240125	0.08	N	192410	500	10 억	24726	N	N	N	N
16	20240627	100935	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8890	80	2	0.91	6931100	779	15.34	8810	9090	8810	11450	6170	8810	8897.43	1.14	-77	9230	9020	8860	8650	8490	9125	8755	11	2640	500	5280	10	1	2175927	193	-1.39	0.43	12	0.04	-6390.00	20567.00	38480	20230626	-76.90	7960	20240528	11.68	25768	-65.50	20240220	7960	11.68	20240528	11500	-22.70	20240604	342	2499.42	20240125	0.08	N	192410	500	10 억	24726	N	N	N	N
17	20240627	090934	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9020	210	2	2.38	3501080	396	7.80	8810	9090	8810	11450	6170	8810	8841.11	1.14	-49	9230	9020	8860	8650	8490	9125	8755	11	2640	500	5280	10	1	2175927	196	-1.41	0.44	12	0.02	-6390.00	20567.00	38480	20230626	-76.56	7960	20240528	13.32	25768	-65.00	20240220	7960	13.32	20240528	11500	-21.57	20240604	342	2537.43	20240125	0.08	N	192410	500	10 억	24726	N	N	N	N
18	20240626	160931	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8810	20	2	0.23	44231980	5006	142.91	8700	9070	8700	11420	6160	8790	8835.95	1.13	-180	8923	8856	8773	8706	8623	8865	8715	11	2630	500	5270	10	1	2175927	192	-1.38	0.43	12	0.23	-6390.00	20567.00	40088	20230620	-78.02	7960	20240528	10.68	25768	-65.81	20240220	7960	10.68	20240528	11500	-23.39	20240604	342	2476.02	20240125	0.08	N	192410	500	10 억	24634	N	N	N	N
19	20240626	150935	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8750	-40	5	-0.46	42444590	4802	137.08	8700	9070	8700	11420	6160	8790	8838.94	1.13	-161	8923	8856	8773	8706	8623	8865	8715	11	2630	500	5270	10	1	2175927	190	-1.37	0.43	12	0.22	-6390.00	20567.00	40088	20230620	-78.17	7960	20240528	9.92	25768	-66.04	20240220	7960	9.92	20240528	11500	-23.91	20240604	342	2458.48	20240125	0.08	N	192410	500	10 억	24634	N	N	N	N
20	20240626	140932	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8820	30	2	0.34	24713320	2785	79.50	8700	9070	8700	11420	6160	8790	8873.72	1.13	-138	8923	8856	8773	8706	8623	8865	8715	11	2630	500	5270	10	1	2175927	192	-1.38	0.43	12	0.13	-6390.00	20567.00	40088	20230620	-78.00	7960	20240528	10.80	25768	-65.77	20240220	7960	10.80	20240528	11500	-23.30	20240604	342	2478.95	20240125	0.08	N	192410	500	10 억	24634	N	N	N	N
21	20240626	130934	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8850	60	2	0.68	22406900	2524	72.05	8700	9070	8700	11420	6160	8790	8877.54	1.13	-80	8923	8856	8773	8706	8623	8865	8715	11	2630	500	5270	10	1	2175927	193	-1.38	0.43	12	0.12	-6390.00	20567.00	40088	20230620	-77.92	7960	20240528	11.18	25768	-65.66	20240220	7960	11.18	20240528	11500	-23.04	20240604	342	2487.72	20240125	0.08	N	192410	500	10 억	24634	N	N	N	N
22	20240626	120932	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8860	70	2	0.80	20786570	2341	66.83	8700	9070	8700	11420	6160	8790	8879.35	1.13	-8	8923	8856	8773	8706	8623	8865	8715	11	2630	500	5270	10	1	2175927	193	-1.39	0.43	12	0.11	-6390.00	20567.00	40088	20230620	-77.90	7960	20240528	11.31	25768	-65.62	20240220	7960	11.31	20240528	11500	-22.96	20240604	342	2490.64	20240125	0.08	N	192410	500	10 억	24634	N	N	N	N
23	20240626	110933	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8960	170	2	1.93	14718880	1657	47.30	8700	9070	8700	11420	6160	8790	8882.85	1.13	5	8923	8856	8773	8706	8623	8865	8715	11	2630	500	5270	10	1	2175927	195	-1.40	0.44	12	0.08	-6390.00	20567.00	40088	20230620	-77.65	7960	20240528	12.56	25768	-65.23	20240220	7960	12.56	20240528	11500	-22.09	20240604	342	2519.88	20240125	0.08	N	192410	500	10 억	24634	N	N	N	N
24	20240626	100931	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8930	140	2	1.59	14064510	1584	45.22	8700	9070	8700	11420	6160	8790	8879.11	1.13	7	8923	8856	8773	8706	8623	8865	8715	11	2630	500	5270	10	1	2175927	194	-1.40	0.43	12	0.07	-6390.00	20567.00	40088	20230620	-77.72	7960	20240528	12.19	25768	-65.34	20240220	7960	12.19	20240528	11500	-22.35	20240604	342	2511.11	20240125	0.08	N	192410	500	10 억	24634	N	N	N	N
25	20240626	090933	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8790	0	3	0.00	3360660	384	10.96	8700	8790	8700	11420	6160	8790	8751.72	1.13	97	8923	8856	8773	8706	8623	8865	8715	11	2630	500	5270	10	1	2175927	191	-1.38	0.43	12	0.02	-6390.00	20567.00	40088	20230620	-78.07	7960	20240528	10.43	25768	-65.89	20240220	7960	10.43	20240528	11500	-23.57	20240604	342	2470.18	20240125	0.08	N	192410	500	10 억	24634	N	N	N	N
26	20240625	160930	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8790	0	3	0.00	30605440	3503	20.35	8790	8840	8690	11420	6160	8790	8736.92	1.16	-654	9550	9170	8630	8250	7710	8900	7980	11	2630	500	5270	10	1	2175927	191	-1.38	0.43	12	0.16	-6390.00	20567.00	40088	20230620	-78.07	7960	20240528	10.43	25768	-65.89	20240220	7960	10.43	20240528	11500	-23.57	20240604	342	2470.18	20240125	0.08	N	192410	500	10 억	25218	N	N	N	N
27	20240625	150928	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8790	0	3	0.00	30316490	3470	20.16	8790	8840	8690	11420	6160	8790	8736.74	1.16	-631	9550	9170	8630	8250	7710	8900	7980	11	2630	500	5270	10	1	2175927	191	-1.38	0.43	12	0.16	-6390.00	20567.00	40088	20230620	-78.07	7960	20240528	10.43	25768	-65.89	20240220	7960	10.43	20240528	11500	-23.57	20240604	342	2470.18	20240125	0.08	N	192410	500	10 억	25218	N	N	N	N
28	20240625	140931	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8820	30	2	0.34	27249300	3118	18.11	8790	8840	8690	11420	6160	8790	8739.35	1.16	-727	9550	9170	8630	8250	7710	8900	7980	11	2630	500	5270	10	1	2175927	192	-1.38	0.43	12	0.14	-6390.00	20567.00	40088	20230620	-78.00	7960	20240528	10.80	25768	-65.77	20240220	7960	10.80	20240528	11500	-23.30	20240604	342	2478.95	20240125	0.08	N	192410	500	10 억	25218	N	N	N	N
29	20240625	130932	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8820	30	2	0.34	26809120	3068	17.82	8790	8840	8690	11420	6160	8790	8738.31	1.16	-693	9550	9170	8630	8250	7710	8900	7980	11	2630	500	5270	10	1	2175927	192	-1.38	0.43	12	0.14	-6390.00	20567.00	40088	20230620	-78.00	7960	20240528	10.80	25768	-65.77	20240220	7960	10.80	20240528	11500	-23.30	20240604	342	2478.95	20240125	0.08	N	192410	500	10 억	25218	N	N	N	N
30	20240625	120934	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8730	-60	5	-0.68	22852180	2614	15.19	8790	8840	8690	11420	6160	8790	8742.23	1.16	-634	9550	9170	8630	8250	7710	8900	7980	11	2630	500	5270	10	1	2175927	190	-1.37	0.42	12	0.12	-6390.00	20567.00	40088	20230620	-78.22	7960	20240528	9.67	25768	-66.12	20240220	7960	9.67	20240528	11500	-24.09	20240604	342	2452.63	20240125	0.08	N	192410	500	10 억	25218	N	N	N	N
31	20240625	110933	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8770	-20	5	-0.23	14778180	1686	9.79	8790	8840	8700	11420	6160	8790	8765.23	1.16	-659	9550	9170	8630	8250	7710	8900	7980	11	2630	500	5270	10	1	2175927	191	-1.37	0.43	12	0.08	-6390.00	20567.00	40088	20230620	-78.12	7960	20240528	10.18	25768	-65.97	20240220	7960	10.18	20240528	11500	-23.74	20240604	342	2464.33	20240125	0.08	N	192410	500	10 억	25218	N	N	N	N
32	20240625	100931	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8710	-80	5	-0.91	11440630	1303	7.57	8790	8840	8710	11420	6160	8790	8780.22	1.16	-502	9550	9170	8630	8250	7710	8900	7980	11	2630	500	5270	10	1	2175927	190	-1.36	0.42	12	0.06	-6390.00	20567.00	40088	20230620	-78.27	7960	20240528	9.42	25768	-66.20	20240220	7960	9.42	20240528	11500	-24.26	20240604	342	2446.78	20240125	0.08	N	192410	500	10 억	25218	N	N	N	N
33	20240625	090931	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8840	50	2	0.57	5582830	635	3.69	8790	8840	8790	11420	6160	8790	8791.86	1.16	-9	9550	9170	8630	8250	7710	8900	7980	11	2630	500	5270	10	1	2175927	192	-1.38	0.43	12	0.03	-6390.00	20567.00	40088	20230620	-77.95	7960	20240528	11.06	25768	-65.69	20240220	7960	11.06	20240528	11500	-23.13	20240604	342	2484.80	20240125	0.08	N	192410	500	10 억	25218	N	N	N	N
34	20240624	160927	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8790	-170	5	-1.90	148524900	17204	257.01	8950	9010	8090	11640	6280	8960	8633.16	1.18	-512	9333	9146	9053	8866	8773	9100	8820	11	2680	500	5370	10	1	2175927	191	-1.38	0.43	12	0.79	-6390.00	20567.00	40731	20230616	-78.42	7960	20240528	10.43	25768	-65.89	20240220	7960	10.43	20240528	11500	-23.57	20240604	342	2470.18	20240125	0.08	N	192410	500	10 억	25642	N	N	N	N
35	20240624	150928	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8690	-270	5	-3.01	144768350	16773	250.57	8950	9010	8090	11640	6280	8960	8631.03	1.18	-376	9333	9146	9053	8866	8773	9100	8820	11	2680	500	5370	10	1	2175927	189	-1.36	0.42	12	0.77	-6390.00	20567.00	40731	20230616	-78.66	7960	20240528	9.17	25768	-66.28	20240220	7960	9.17	20240528	11500	-24.43	20240604	342	2440.94	20240125	0.08	N	192410	500	10 억	25642	N	N	N	N
36	20240624	140929	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8600	-360	5	-4.02	91738140	10488	156.68	8950	9010	8570	11640	6280	8960	8746.96	1.18	-507	9333	9146	9053	8866	8773	9100	8820	11	2680	500	5370	10	1	2175927	187	-1.35	0.42	12	0.48	-6390.00	20567.00	40731	20230616	-78.89	7960	20240528	8.04	25768	-66.63	20240220	7960	8.04	20240528	11500	-25.22	20240604	342	2414.62	20240125	0.08	N	192410	500	10 억	25642	N	N	N	N
37	20240624	130926	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8700	-260	5	-2.90	84992250	9703	144.95	8950	9010	8590	11640	6280	8960	8759.38	1.18	-374	9333	9146	9053	8866	8773	9100	8820	11	2680	500	5370	10	1	2175927	189	-1.36	0.42	12	0.45	-6390.00	20567.00	40731	20230616	-78.64	7960	20240528	9.30	25768	-66.24	20240220	7960	9.30	20240528	11500	-24.35	20240604	342	2443.86	20240125	0.08	N	192410	500	10 억	25642	N	N	N	N
38	20240624	120928	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8830	-130	5	-1.45	34896550	3934	58.77	8950	9010	8780	11640	6280	8960	8870.50	1.18	-1299	9333	9146	9053	8866	8773	9100	8820	11	2680	500	5370	10	1	2175927	192	-1.38	0.43	12	0.18	-6390.00	20567.00	40731	20230616	-78.32	7960	20240528	10.93	25768	-65.73	20240220	7960	10.93	20240528	11500	-23.22	20240604	342	2481.87	20240125	0.08	N	192410	500	10 억	25642	N	N	N	N
39	20240624	110930	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8890	-70	5	-0.78	29901460	3366	50.28	8950	9010	8790	11640	6280	8960	8883.38	1.18	-836	9333	9146	9053	8866	8773	9100	8820	11	2680	500	5370	10	1	2175927	193	-1.39	0.43	12	0.15	-6390.00	20567.00	40731	20230616	-78.17	7960	20240528	11.68	25768	-65.50	20240220	7960	11.68	20240528	11500	-22.70	20240604	342	2499.42	20240125	0.08	N	192410	500	10 억	25642	N	N	N	N
40	20240624	100928	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8880	-80	5	-0.89	18660230	2090	31.22	8950	9010	8850	11640	6280	8960	8928.34	1.18	-779	9333	9146	9053	8866	8773	9100	8820	11	2680	500	5370	10	1	2175927	193	-1.39	0.43	12	0.10	-6390.00	20567.00	40731	20230616	-78.20	7960	20240528	11.56	25768	-65.54	20240220	7960	11.56	20240528	11500	-22.78	20240604	342	2496.49	20240125	0.08	N	192410	500	10 억	25642	N	N	N	N
41	20240624	090928	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9010	50	2	0.56	8934300	999	14.92	8950	9010	8900	11640	6280	8960	8943.24	1.18	-546	9333	9146	9053	8866	8773	9100	8820	11	2680	500	5370	10	1	2175927	196	-1.41	0.44	12	0.05	-6390.00	20567.00	40731	20230616	-77.88	7960	20240528	13.19	25768	-65.03	20240220	7960	13.19	20240528	11500	-21.65	20240604	342	2534.50	20240125	0.08	N	192410	500	10 억	25642	N	N	N	N
42	20240621	160857	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8960	-280	5	-3.03	55615050	6151	129.25	9240	9240	8960	12010	6470	9240	9041.63	1.22	-934	9460	9350	9220	9110	8980	9405	9165	11	2770	500	5540	10	1	2175927	195	-1.40	0.44	12	0.28	-6390.00	20567.00	40731	20230616	-78.00	7960	20240528	12.56	25768	-65.23	20240220	7960	12.56	20240528	11500	-22.09	20240604	342	2519.88	20240125	0.08	N	192410	500	10 억	26450	N	N	N	N
43	20240621	150858	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8970	-270	5	-2.92	52514440	5805	121.98	9240	9240	8960	12010	6470	9240	9046.42	1.22	-933	9460	9350	9220	9110	8980	9405	9165	11	2770	500	5540	10	1	2175927	195	-1.40	0.44	12	0.27	-6390.00	20567.00	40731	20230616	-77.98	7960	20240528	12.69	25768	-65.19	20240220	7960	12.69	20240528	11500	-22.00	20240604	342	2522.81	20240125	0.08	N	192410	500	10 억	26450	N	N	N	N
44	20240621	140856	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9060	-180	5	-1.95	42368610	4678	98.30	9240	9240	9010	12010	6470	9240	9056.99	1.22	-607	9460	9350	9220	9110	8980	9405	9165	11	2770	500	5540	10	1	2175927	197	-1.42	0.44	12	0.21	-6390.00	20567.00	40731	20230616	-77.76	7960	20240528	13.82	25768	-64.84	20240220	7960	13.82	20240528	11500	-21.22	20240604	342	2549.12	20240125	0.08	N	192410	500	10 억	26450	N	N	N	N
45	20240621	130858	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9020	-220	5	-2.38	40027860	4419	92.86	9240	9240	9010	12010	6470	9240	9058.13	1.22	-549	9460	9350	9220	9110	8980	9405	9165	11	2770	500	5540	10	1	2175927	196	-1.41	0.44	12	0.20	-6390.00	20567.00	40731	20230616	-77.85	7960	20240528	13.32	25768	-65.00	20240220	7960	13.32	20240528	11500	-21.57	20240604	342	2537.43	20240125	0.08	N	192410	500	10 억	26450	N	N	N	N
46	20240621	120900	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9050	-190	5	-2.06	36695500	4050	85.10	9240	9240	9010	12010	6470	9240	9060.62	1.22	-549	9460	9350	9220	9110	8980	9405	9165	11	2770	500	5540	10	1	2175927	197	-1.42	0.44	12	0.19	-6390.00	20567.00	40731	20230616	-77.78	7960	20240528	13.69	25768	-64.88	20240220	7960	13.69	20240528	11500	-21.30	20240604	342	2546.20	20240125	0.08	N	192410	500	10 억	26450	N	N	N	N
47	20240621	110857	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9100	-140	5	-1.52	25387490	2798	58.79	9240	9240	9010	12010	6470	9240	9073.44	1.22	-556	9460	9350	9220	9110	8980	9405	9165	11	2770	500	5540	10	1	2175927	198	-1.42	0.44	12	0.13	-6390.00	20567.00	40731	20230616	-77.66	7960	20240528	14.32	25768	-64.68	20240220	7960	14.32	20240528	11500	-20.87	20240604	342	2560.82	20240125	0.08	N	192410	500	10 억	26450	N	N	N	N
48	20240621	100855	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9020	-220	5	-2.38	21586760	2378	49.97	9240	9240	9010	12010	6470	9240	9077.70	1.22	-552	9460	9350	9220	9110	8980	9405	9165	11	2770	500	5540	10	1	2175927	196	-1.41	0.44	12	0.11	-6390.00	20567.00	40731	20230616	-77.85	7960	20240528	13.32	25768	-65.00	20240220	7960	13.32	20240528	11500	-21.57	20240604	342	2537.43	20240125	0.08	N	192410	500	10 억	26450	N	N	N	N
49	20240621	090900	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9120	-120	5	-1.30	4143410	451	9.48	9240	9240	9120	12010	6470	9240	9187.16	1.22	-105	9460	9350	9220	9110	8980	9405	9165	11	2770	500	5540	10	1	2175927	198	-1.43	0.44	12	0.02	-6390.00	20567.00	40731	20230616	-77.61	7960	20240528	14.57	25768	-64.61	20240220	7960	14.57	20240528	11500	-20.70	20240604	342	2566.67	20240125	0.08	N	192410	500	10 억	26450	N	N	N	N
50	20240620	160854	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9240	130	2	1.43	43719560	4755	39.79	9120	9330	9090	11840	6380	9110	9194.43	1.24	-430	9530	9320	9120	8910	8710	9220	8810	11	2730	500	5460	10	1	2175927	201	-1.45	0.45	12	0.22	-6390.00	20567.00	40731	20230616	-77.31	7960	20240528	16.08	25768	-64.14	20240220	7960	16.08	20240528	11500	-19.65	20240604	342	2601.75	20240125	0.08	N	192410	500	10 억	27011	N	N	N	N
51	20240620	150855	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9250	140	2	1.54	43627160	4745	39.71	9120	9330	9090	11840	6380	9110	9194.34	1.24	-427	9530	9320	9120	8910	8710	9220	8810	11	2730	500	5460	10	1	2175927	201	-1.45	0.45	12	0.22	-6390.00	20567.00	40731	20230616	-77.29	7960	20240528	16.21	25768	-64.10	20240220	7960	16.21	20240528	11500	-19.57	20240604	342	2604.68	20240125	0.08	N	192410	500	10 억	27011	N	N	N	N
52	20240620	140855	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9150	40	2	0.44	26462840	2873	24.04	9120	9330	9120	11840	6380	9110	9210.87	1.24	150	9530	9320	9120	8910	8710	9220	8810	11	2730	500	5460	10	1	2175927	199	-1.43	0.44	12	0.13	-6390.00	20567.00	40731	20230616	-77.54	7960	20240528	14.95	25768	-64.49	20240220	7960	14.95	20240528	11500	-20.43	20240604	342	2575.44	20240125	0.08	N	192410	500	10 억	27011	N	N	N	N
53	20240620	130855	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9170	60	2	0.66	21879050	2373	19.86	9120	9330	9120	11840	6380	9110	9220.00	1.24	150	9530	9320	9120	8910	8710	9220	8810	11	2730	500	5460	10	1	2175927	200	-1.44	0.45	12	0.11	-6390.00	20567.00	40731	20230616	-77.49	7960	20240528	15.20	25768	-64.41	20240220	7960	15.20	20240528	11500	-20.26	20240604	342	2581.29	20240125	0.08	N	192410	500	10 억	27011	N	N	N	N
54	20240620	120854	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9190	80	2	0.88	15282360	1654	13.84	9120	9330	9120	11840	6380	9110	9239.64	1.24	124	9530	9320	9120	8910	8710	9220	8810	11	2730	500	5460	10	1	2175927	200	-1.44	0.45	12	0.08	-6390.00	20567.00	40731	20230616	-77.44	7960	20240528	15.45	25768	-64.34	20240220	7960	15.45	20240528	11500	-20.09	20240604	342	2587.13	20240125	0.08	N	192410	500	10 억	27011	N	N	N	N
55	20240620	110856	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9250	140	2	1.54	14923550	1615	13.52	9120	9330	9120	11840	6380	9110	9240.59	1.24	124	9530	9320	9120	8910	8710	9220	8810	11	2730	500	5460	10	1	2175927	201	-1.45	0.45	12	0.07	-6390.00	20567.00	40731	20230616	-77.29	7960	20240528	16.21	25768	-64.10	20240220	7960	16.21	20240528	11500	-19.57	20240604	342	2604.68	20240125	0.08	N	192410	500	10 억	27011	N	N	N	N
56	20240620	100854	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9200	90	2	0.99	14242250	1541	12.90	9120	9330	9120	11840	6380	9110	9242.21	1.24	128	9530	9320	9120	8910	8710	9220	8810	11	2730	500	5460	10	1	2175927	200	-1.44	0.45	12	0.07	-6390.00	20567.00	40731	20230616	-77.41	7960	20240528	15.58	25768	-64.30	20240220	7960	15.58	20240528	11500	-20.00	20240604	342	2590.06	20240125	0.08	N	192410	500	10 억	27011	N	N	N	N
57	20240620	090900	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9200	90	2	0.99	1550990	170	1.42	9120	9200	9120	11840	6380	9110	9123.47	1.24	-17	9530	9320	9120	8910	8710	9220	8810	11	2730	500	5460	10	1	2175927	200	-1.44	0.45	12	0.01	-6390.00	20567.00	40731	20230616	-77.41	7960	20240528	15.58	25768	-64.30	20240220	7960	15.58	20240528	11500	-20.00	20240604	342	2590.06	20240125	0.08	N	192410	500	10 억	27011	N	N	N	N
58	20240619	160850	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9110	-180	5	-1.94	108191000	11948	57.48	9290	9330	8920	12070	6510	9290	9055.16	1.30	-1300	9556	9422	9326	9192	9096	9375	9145	11	2780	500	5570	10	1	2175927	198	-1.43	0.44	12	0.55	-6390.00	20567.00	40731	20230616	-77.63	7960	20240528	14.45	25768	-64.65	20240220	7960	14.45	20240528	11500	-20.78	20240604	342	2563.74	20240125	0.08	N	192410	500	10 억	28224	N	N	N	N
59	20240619	150850	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9140	-150	5	-1.61	107542570	11877	57.13	9290	9330	8920	12070	6510	9290	9054.69	1.30	-1277	9556	9422	9326	9192	9096	9375	9145	11	2780	500	5570	10	1	2175927	199	-1.43	0.44	12	0.55	-6390.00	20567.00	40731	20230616	-77.56	7960	20240528	14.82	25768	-64.53	20240220	7960	14.82	20240528	11500	-20.52	20240604	342	2572.51	20240125	0.08	N	192410	500	10 억	28224	N	N	N	N
60	20240619	140857	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9180	-110	5	-1.18	95147420	10515	50.58	9290	9330	8920	12070	6510	9290	9048.73	1.30	-1233	9556	9422	9326	9192	9096	9375	9145	11	2780	500	5570	10	1	2175927	200	-1.44	0.45	12	0.48	-6390.00	20567.00	40731	20230616	-77.46	7960	20240528	15.33	25768	-64.37	20240220	7960	15.33	20240528	11500	-20.17	20240604	342	2584.21	20240125	0.08	N	192410	500	10 억	28224	N	N	N	N
61	20240619	130846	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9200	-90	5	-0.97	93305890	10314	49.62	9290	9330	8920	12070	6510	9290	9046.53	1.30	-1165	9556	9422	9326	9192	9096	9375	9145	11	2780	500	5570	10	1	2175927	200	-1.44	0.45	12	0.47	-6390.00	20567.00	40731	20230616	-77.41	7960	20240528	15.58	25768	-64.30	20240220	7960	15.58	20240528	11500	-20.00	20240604	342	2590.06	20240125	0.08	N	192410	500	10 억	28224	N	N	N	N
62	20240619	120848	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9100	-190	5	-2.05	87452300	9678	46.56	9290	9330	8920	12070	6510	9290	9036.20	1.30	-721	9556	9422	9326	9192	9096	9375	9145	11	2780	500	5570	10	1	2175927	198	-1.42	0.44	12	0.44	-6390.00	20567.00	40731	20230616	-77.66	7960	20240528	14.32	25768	-64.68	20240220	7960	14.32	20240528	11500	-20.87	20240604	342	2560.82	20240125	0.08	N	192410	500	10 억	28224	N	N	N	N
63	20240619	110852	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9030	-260	5	-2.80	85982510	9516	45.78	9290	9330	8920	12070	6510	9290	9035.57	1.30	-714	9556	9422	9326	9192	9096	9375	9145	11	2780	500	5570	10	1	2175927	196	-1.41	0.44	12	0.44	-6390.00	20567.00	40731	20230616	-77.83	7960	20240528	13.44	25768	-64.96	20240220	7960	13.44	20240528	11500	-21.48	20240604	342	2540.35	20240125	0.08	N	192410	500	10 억	28224	N	N	N	N
64	20240619	100853	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	8990	-300	5	-3.23	82671690	9150	44.02	9290	9330	8920	12070	6510	9290	9035.16	1.30	-749	9556	9422	9326	9192	9096	9375	9145	11	2780	500	5570	10	1	2175927	196	-1.41	0.44	12	0.42	-6390.00	20567.00	40731	20230616	-77.93	7960	20240528	12.94	25768	-65.11	20240220	7960	12.94	20240528	11500	-21.83	20240604	342	2528.66	20240125	0.08	N	192410	500	10 억	28224	N	N	N	N
65	20240619	090858	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9330	40	2	0.43	1283220	138	0.66	9290	9330	9290	12070	6510	9290	9298.70	1.30	-53	9556	9422	9326	9192	9096	9375	9145	11	2780	500	5570	10	1	2175927	203	-1.46	0.45	12	0.01	-6390.00	20567.00	40731	20230616	-77.09	7960	20240528	17.21	25768	-63.79	20240220	7960	17.21	20240528	11500	-18.87	20240604	342	2628.07	20240125	0.08	N	192410	500	10 억	28224	N	N	N	N
66	20240618	160846	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9290	-40	5	-0.43	193916990	20788	78.45	9440	9460	9230	12120	6540	9330	9328.31	1.29	-328	9823	9576	9453	9206	9083	9515	9145	11	2790	500	5590	10	1	2175927	202	-1.45	0.45	12	0.96	-6390.00	20567.00	40731	20230616	-77.19	7960	20240528	16.71	25768	-63.95	20240220	7960	16.71	20240528	11500	-19.22	20240604	342	2616.37	20240125	0.08	N	192410	500	10 억	28118	N	N	N	N
67	20240618	150845	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9240	-90	5	-0.96	190302430	20397	76.98	9440	9460	9230	12120	6540	9330	9329.92	1.29	-561	9823	9576	9453	9206	9083	9515	9145	11	2790	500	5590	10	1	2175927	201	-1.45	0.45	12	0.94	-6390.00	20567.00	40731	20230616	-77.31	7960	20240528	16.08	25768	-64.14	20240220	7960	16.08	20240528	11500	-19.65	20240604	342	2601.75	20240125	0.08	N	192410	500	10 억	28118	N	N	N	N
68	20240618	140848	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9270	-60	5	-0.64	174624590	18706	70.59	9440	9460	9230	12120	6540	9330	9335.22	1.29	-746	9823	9576	9453	9206	9083	9515	9145	11	2790	500	5590	10	1	2175927	202	-1.45	0.45	12	0.86	-6390.00	20567.00	40731	20230616	-77.24	7960	20240528	16.46	25768	-64.03	20240220	7960	16.46	20240528	11500	-19.39	20240604	342	2610.53	20240125	0.08	N	192410	500	10 억	28118	N	N	N	N
69	20240618	130850	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9230	-100	5	-1.07	163248820	17475	65.95	9440	9460	9230	12120	6540	9330	9341.85	1.29	-589	9823	9576	9453	9206	9083	9515	9145	11	2790	500	5590	10	1	2175927	201	-1.44	0.45	12	0.80	-6390.00	20567.00	40731	20230616	-77.34	7960	20240528	15.95	25768	-64.18	20240220	7960	15.95	20240528	11500	-19.74	20240604	342	2598.83	20240125	0.08	N	192410	500	10 억	28118	N	N	N	N
70	20240618	120849	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9300	-30	5	-0.32	142123160	15192	57.33	9440	9460	9230	12120	6540	9330	9355.13	1.29	-748	9823	9576	9453	9206	9083	9515	9145	11	2790	500	5590	10	1	2175927	202	-1.46	0.45	12	0.70	-6390.00	20567.00	40731	20230616	-77.17	7960	20240528	16.83	25768	-63.91	20240220	7960	16.83	20240528	11500	-19.13	20240604	342	2619.30	20240125	0.08	N	192410	500	10 억	28118	N	N	N	N
71	20240618	110847	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9380	50	2	0.54	132101700	14123	53.30	9440	9460	9230	12120	6540	9330	9353.66	1.29	198	9823	9576	9453	9206	9083	9515	9145	11	2790	500	5590	10	1	2175927	204	-1.47	0.46	12	0.65	-6390.00	20567.00	40731	20230616	-76.97	7960	20240528	17.84	25768	-63.60	20240220	7960	17.84	20240528	11500	-18.43	20240604	342	2642.69	20240125	0.08	N	192410	500	10 억	28118	N	N	N	N
72	20240618	100845	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9270	-60	5	-0.64	89590290	9532	35.97	9440	9460	9250	12120	6540	9330	9398.90	1.29	1188	9823	9576	9453	9206	9083	9515	9145	11	2790	500	5590	10	1	2175927	202	-1.45	0.45	12	0.44	-6390.00	20567.00	40731	20230616	-77.24	7960	20240528	16.46	25768	-64.03	20240220	7960	16.46	20240528	11500	-19.39	20240604	342	2610.53	20240125	0.08	N	192410	500	10 억	28118	N	N	N	N
73	20240618	090855	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9400	70	2	0.75	53907220	5699	21.51	9440	9460	9400	12120	6540	9330	9459.07	1.29	4210	9823	9576	9453	9206	9083	9515	9145	11	2790	500	5590	10	1	2175927	205	-1.47	0.46	12	0.26	-6390.00	20567.00	40731	20230616	-76.92	7960	20240528	18.09	25768	-63.52	20240220	7960	18.09	20240528	11500	-18.26	20240604	342	2648.54	20240125	0.08	N	192410	500	10 억	28118	N	N	N	N
74	20240617	160840	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9330	-300	5	-3.12	250006390	26498	335.29	9630	9700	9330	12510	6750	9630	9434.92	1.27	180	10616	10122	9616	9122	8616	9870	8870	11	2880	500	5770	10	1	2175927	203	-1.46	0.45	12	1.22	-6390.00	20567.00	40731	20230616	-77.09	7960	20240528	17.21	25768	-63.79	20240220	7960	17.21	20240528	11500	-18.87	20240604	342	2628.07	20240125	0.08	N	192410	500	10 억	27621	N	N	N	N
75	20240617	150847	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9350	-280	5	-2.91	247248750	26203	331.56	9630	9700	9330	12510	6750	9630	9435.89	1.27	188	10616	10122	9616	9122	8616	9870	8870	11	2880	500	5770	10	1	2175927	203	-1.46	0.45	12	1.20	-6390.00	20567.00	40731	20230616	-77.04	7960	20240528	17.46	25768	-63.71	20240220	7960	17.46	20240528	11500	-18.70	20240604	342	2633.92	20240125	0.08	N	192410	500	10 억	27621	N	N	N	N
76	20240617	140838	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9350	-280	5	-2.91	234203690	24807	313.89	9630	9700	9350	12510	6750	9630	9441.03	1.27	1237	10616	10122	9616	9122	8616	9870	8870	11	2880	500	5770	10	1	2175927	203	-1.46	0.45	12	1.14	-6390.00	20567.00	40731	20230616	-77.04	7960	20240528	17.46	25768	-63.71	20240220	7960	17.46	20240528	11500	-18.70	20240604	342	2633.92	20240125	0.08	N	192410	500	10 억	27621	N	N	N	N
77	20240617	130838	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9390	-240	5	-2.49	141789900	14934	188.97	9630	9700	9360	12510	6750	9630	9494.44	1.27	1397	10616	10122	9616	9122	8616	9870	8870	11	2880	500	5770	10	1	2175927	204	-1.47	0.46	12	0.69	-6390.00	20567.00	40731	20230616	-76.95	7960	20240528	17.96	25768	-63.56	20240220	7960	17.96	20240528	11500	-18.35	20240604	342	2645.61	20240125	0.08	N	192410	500	10 억	27621	N	N	N	N
78	20240617	120838	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9430	-200	5	-2.08	136504090	14371	181.84	9630	9700	9390	12510	6750	9630	9498.58	1.27	1407	10616	10122	9616	9122	8616	9870	8870	11	2880	500	5770	10	1	2175927	205	-1.48	0.46	12	0.66	-6390.00	20567.00	40731	20230616	-76.85	7960	20240528	18.47	25768	-63.40	20240220	7960	18.47	20240528	11500	-18.00	20240604	342	2657.31	20240125	0.08	N	192410	500	10 억	27621	N	N	N	N
79	20240617	110831	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9600	-30	5	-0.31	39084450	4054	51.30	9630	9700	9530	12510	6750	9630	9640.96	1.27	-640	10616	10122	9616	9122	8616	9870	8870	11	2880	500	5770	10	1	2175927	209	-1.50	0.47	12	0.19	-6390.00	20567.00	40731	20230616	-76.43	7960	20240528	20.60	25768	-62.74	20240220	7960	20.60	20240528	11500	-16.52	20240604	342	2707.02	20240125	0.08	N	192410	500	10 억	27621	N	N	N	N
80	20240617	100832	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9570	-60	5	-0.62	36096170	3743	47.36	9630	9700	9530	12510	6750	9630	9643.65	1.27	-904	10616	10122	9616	9122	8616	9870	8870	11	2880	500	5770	10	1	2175927	208	-1.50	0.47	12	0.17	-6390.00	20567.00	40731	20230616	-76.50	7960	20240528	20.23	25768	-62.86	20240220	7960	20.23	20240528	11500	-16.78	20240604	342	2698.25	20240125	0.08	N	192410	500	10 억	27621	N	N	N	N
81	20240617	090837	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9650	20	2	0.21	2254340	234	2.96	9630	9650	9630	12510	6750	9630	9633.93	1.27	-31	10616	10122	9616	9122	8616	9870	8870	11	2880	500	5770	10	1	2175927	210	-1.51	0.47	12	0.01	-6390.00	20567.00	40731	20230616	-76.31	7960	20240528	21.23	25768	-62.55	20240220	7960	21.23	20240528	11500	-16.09	20240604	342	2721.64	20240125	0.08	N	192410	500	10 억	27621	N	N	N	N
82	20240614	160722	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9630	-170	5	-1.73	74154740	7793	94.23	10110	10110	9110	12740	6860	9800	9515.41	1.30	-772	10333	10066	9883	9616	9433	10200	9750	11	2940	500	5880	10	1	2175927	210	-1.51	0.47	12	0.36	-6390.00	20567.00	40731	20230616	-76.36	7960	20240528	20.98	25768	-62.63	20240220	7960	20.98	20240528	11500	-16.26	20240604	342	2715.79	20240125	0.08	N	192410	500	10 억	28201	N	N	N	N
83	20240614	150725	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9690	-110	5	-1.12	68467160	7205	87.12	10110	10110	9110	12740	6860	9800	9502.73	1.30	-734	10333	10066	9883	9616	9433	10200	9750	11	2940	500	5880	10	1	2175927	211	-1.52	0.47	12	0.33	-6390.00	20567.00	40731	20230616	-76.21	7960	20240528	21.73	25768	-62.40	20240220	7960	21.73	20240528	11500	-15.74	20240604	342	2733.33	20240125	0.08	N	192410	500	10 억	28201	N	N	N	N
84	20240614	140723	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9630	-170	5	-1.73	62842790	6628	80.15	10110	10110	9110	12740	6860	9800	9481.41	1.30	-450	10333	10066	9883	9616	9433	10200	9750	11	2940	500	5880	10	1	2175927	210	-1.51	0.47	12	0.30	-6390.00	20567.00	40731	20230616	-76.36	7960	20240528	20.98	25768	-62.63	20240220	7960	20.98	20240528	11500	-16.26	20240604	342	2715.79	20240125	0.08	N	192410	500	10 억	28201	N	N	N	N
85	20240614	130727	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9620	-180	5	-1.84	60676640	6406	77.46	10110	10110	9110	12740	6860	9800	9471.85	1.30	-442	10333	10066	9883	9616	9433	10200	9750	11	2940	500	5880	10	1	2175927	209	-1.51	0.47	12	0.29	-6390.00	20567.00	40731	20230616	-76.38	7960	20240528	20.85	25768	-62.67	20240220	7960	20.85	20240528	11500	-16.35	20240604	342	2712.87	20240125	0.08	N	192410	500	10 억	28201	N	N	N	N
86	20240614	120728	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9780	-20	5	-0.20	59942460	6330	76.54	10110	10110	9110	12740	6860	9800	9469.58	1.30	-459	10333	10066	9883	9616	9433	10200	9750	11	2940	500	5880	10	1	2175927	213	-1.53	0.48	12	0.29	-6390.00	20567.00	40731	20230616	-75.99	7960	20240528	22.86	25768	-62.05	20240220	7960	22.86	20240528	11500	-14.96	20240604	342	2759.65	20240125	0.08	N	192410	500	10 억	28201	N	N	N	N
87	20240614	110823	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9670	-130	5	-1.33	59036720	6237	75.42	10110	10110	9110	12740	6860	9800	9465.56	1.30	-420	10333	10066	9883	9616	9433	10200	9750	11	2940	500	5880	10	1	2175927	210	-1.51	0.47	12	0.29	-6390.00	20567.00	40731	20230616	-76.26	7960	20240528	21.48	25768	-62.47	20240220	7960	21.48	20240528	11500	-15.91	20240604	342	2727.49	20240125	0.08	N	192410	500	10 억	28201	N	N	N	N
88	20240614	100822	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9670	-130	5	-1.33	55657220	5887	71.19	10110	10110	9110	12740	6860	9800	9454.26	1.30	-301	10333	10066	9883	9616	9433	10200	9750	11	2940	500	5880	10	1	2175927	210	-1.51	0.47	12	0.27	-6390.00	20567.00	40731	20230616	-76.26	7960	20240528	21.48	25768	-62.47	20240220	7960	21.48	20240528	11500	-15.91	20240604	342	2727.49	20240125	0.08	N	192410	500	10 억	28201	N	N	N	N
89	20240614	090827	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9670	-130	5	-1.33	2963430	300	3.63	10110	10110	9670	12740	6860	9800	9878.10	1.30	-205	10333	10066	9883	9616	9433	10200	9750	11	2940	500	5880	10	1	2175927	210	-1.51	0.47	12	0.01	-6390.00	20567.00	40731	20230616	-76.26	7960	20240528	21.48	25768	-62.47	20240220	7960	21.48	20240528	11500	-15.91	20240604	342	2727.49	20240125	0.08	N	192410	500	10 억	28201	N	N	N	N
90	20240613	160814	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9800	70	2	0.72	81743030	8270	54.45	9730	10150	9700	12640	6820	9730	9884.28	1.33	-756	10570	10150	9880	9460	9190	10015	9325	11	2910	500	5830	10	1	2175927	213	-1.53	0.48	12	0.38	-6390.00	20567.00	40731	20230616	-75.94	7960	20240528	23.12	25768	-61.97	20240220	7960	23.12	20240528	11500	-14.78	20240604	342	2765.50	20240125	0.08	N	192410	500	10 억	28869	N	N	N	N
91	20240613	150828	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9730	0	3	0.00	77807500	7865	51.78	9730	10150	9720	12640	6820	9730	9892.88	1.33	-748	10570	10150	9880	9460	9190	10015	9325	11	2910	500	5830	10	1	2175927	212	-1.52	0.47	12	0.36	-6390.00	20567.00	40731	20230616	-76.11	7960	20240528	22.24	25768	-62.24	20240220	7960	22.24	20240528	11500	-15.39	20240604	342	2745.03	20240125	0.08	N	192410	500	10 억	28869	N	N	N	N
92	20240613	140819	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9750	20	2	0.21	59430620	5977	39.35	9730	10150	9730	12640	6820	9730	9943.22	1.33	-369	10570	10150	9880	9460	9190	10015	9325	11	2910	500	5830	10	1	2175927	212	-1.53	0.47	12	0.27	-6390.00	20567.00	40731	20230616	-76.06	7960	20240528	22.49	25768	-62.16	20240220	7960	22.49	20240528	11500	-15.22	20240604	342	2750.88	20240125	0.08	N	192410	500	10 억	28869	N	N	N	N
93	20240613	130820	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9820	90	2	0.92	56113420	5637	37.11	9730	10150	9730	12640	6820	9730	9954.48	1.33	-363	10570	10150	9880	9460	9190	10015	9325	11	2910	500	5830	10	1	2175927	214	-1.54	0.48	12	0.26	-6390.00	20567.00	40731	20230616	-75.89	7960	20240528	23.37	25768	-61.89	20240220	7960	23.37	20240528	11500	-14.61	20240604	342	2771.34	20240125	0.08	N	192410	500	10 억	28869	N	N	N	N
94	20240613	120821	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9940	210	2	2.16	54284630	5451	35.89	9730	10150	9730	12640	6820	9730	9958.66	1.33	-404	10570	10150	9880	9460	9190	10015	9325	11	2910	500	5830	10	1	2175927	216	-1.56	0.48	12	0.25	-6390.00	20567.00	40731	20230616	-75.60	7960	20240528	24.87	25768	-61.43	20240220	7960	24.87	20240528	11500	-13.57	20240604	342	2806.43	20240125	0.08	N	192410	500	10 억	28869	N	N	N	N
95	20240613	110814	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9840	110	2	1.13	51737100	5195	34.20	9730	10150	9730	12640	6820	9730	9959.02	1.33	-315	10570	10150	9880	9460	9190	10015	9325	11	2910	500	5830	10	1	2175927	214	-1.54	0.48	12	0.24	-6390.00	20567.00	40731	20230616	-75.84	7960	20240528	23.62	25768	-61.81	20240220	7960	23.62	20240528	11500	-14.43	20240604	342	2777.19	20240125	0.08	N	192410	500	10 억	28869	N	N	N	N
96	20240613	100813	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10120	390	2	4.01	32170070	3233	21.29	9730	10150	9730	12640	6820	9730	9950.53	1.33	-131	10570	10150	9880	9460	9190	10015	9325	11	2910	500	5830	10	1	2175927	220	-1.58	0.49	12	0.15	-6390.00	20567.00	40731	20230616	-75.15	7960	20240528	27.14	25768	-60.73	20240220	7960	27.14	20240528	11500	-12.00	20240604	342	2859.06	20240125	0.08	N	192410	500	10 억	28869	N	N	N	N
97	20240613	090823	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9810	80	2	0.82	8937280	900	5.93	9730	10150	9730	12640	6820	9730	9930.31	1.33	-355	10570	10150	9880	9460	9190	10015	9325	11	2910	500	5830	10	1	2175927	213	-1.54	0.48	12	0.04	-6390.00	20567.00	40731	20230616	-75.92	7960	20240528	23.24	25768	-61.93	20240220	7960	23.24	20240528	11500	-14.70	20240604	342	2768.42	20240125	0.08	N	192410	500	10 억	28869	N	N	N	N
98	20240612	160808	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9730	-410	5	-4.04	149694520	15189	12.99	10300	10300	9610	13180	7100	10140	9855.46	1.32	-201	11720	10930	10150	9360	8580	11325	9755	11	3040	500	6080	10	1	2175927	212	-1.52	0.47	12	0.70	-6390.00	20567.00	40731	20230616	-76.11	7960	20240528	22.24	25768	-62.24	20240220	7960	22.24	20240528	11500	-15.39	20240604	342	2745.03	20240125	0.08	N	192410	500	10 억	28659	N	N	N	N
99	20240612	150818	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9710	-430	5	-4.24	133919660	13556	11.60	10300	10300	9640	13180	7100	10140	9879.00	1.32	-120	11720	10930	10150	9360	8580	11325	9755	11	3040	500	6080	10	1	2175927	211	-1.52	0.47	12	0.62	-6390.00	20567.00	40731	20230616	-76.16	7960	20240528	21.98	25768	-62.32	20240220	7960	21.98	20240528	11500	-15.57	20240604	342	2739.18	20240125	0.08	N	192410	500	10 억	28659	N	N	N	N
100	20240612	140811	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9760	-380	5	-3.75	127045390	12847	10.99	10300	10300	9640	13180	7100	10140	9889.11	1.32	61	11720	10930	10150	9360	8580	11325	9755	11	3040	500	6080	10	1	2175927	212	-1.53	0.47	12	0.59	-6390.00	20567.00	40731	20230616	-76.04	7960	20240528	22.61	25768	-62.12	20240220	7960	22.61	20240528	11500	-15.13	20240604	342	2753.80	20240125	0.08	N	192410	500	10 억	28659	N	N	N	N
101	20240612	130814	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9650	-490	5	-4.83	123248810	12457	10.66	10300	10300	9640	13180	7100	10140	9893.94	1.32	83	11720	10930	10150	9360	8580	11325	9755	11	3040	500	6080	10	1	2175927	210	-1.51	0.47	12	0.57	-6390.00	20567.00	40731	20230616	-76.31	7960	20240528	21.23	25768	-62.55	20240220	7960	21.23	20240528	11500	-16.09	20240604	342	2721.64	20240125	0.08	N	192410	500	10 억	28659	N	N	N	N
102	20240612	120810	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9680	-460	5	-4.54	118229990	11939	10.21	10300	10300	9640	13180	7100	10140	9902.84	1.32	-2	11720	10930	10150	9360	8580	11325	9755	11	3040	500	6080	10	1	2175927	211	-1.51	0.47	12	0.55	-6390.00	20567.00	40731	20230616	-76.23	7960	20240528	21.61	25768	-62.43	20240220	7960	21.61	20240528	11500	-15.83	20240604	342	2730.41	20240125	0.08	N	192410	500	10 억	28659	N	N	N	N
103	20240612	110810	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9780	-360	5	-3.55	103129530	10382	8.88	10300	10300	9640	13180	7100	10140	9933.49	1.32	167	11720	10930	10150	9360	8580	11325	9755	11	3040	500	6080	10	1	2175927	213	-1.53	0.48	12	0.48	-6390.00	20567.00	40731	20230616	-75.99	7960	20240528	22.86	25768	-62.05	20240220	7960	22.86	20240528	11500	-14.96	20240604	342	2759.65	20240125	0.08	N	192410	500	10 억	28659	N	N	N	N
104	20240612	100813	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10000	-140	5	-1.38	44324710	4404	3.77	10300	10300	9960	13180	7100	10140	10064.65	1.32	551	11720	10930	10150	9360	8580	11325	9755	11	3040	500	6080	10	1	2175927	218	-1.56	0.49	12	0.20	-6390.00	20567.00	40731	20230616	-75.45	7960	20240528	25.63	25768	-61.19	20240220	7960	25.63	20240528	11500	-13.04	20240604	342	2823.98	20240125	0.08	N	192410	500	10 억	28659	N	N	N	N
105	20240612	090812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10030	-110	5	-1.08	15075710	1478	1.26	10300	10300	10030	13180	7100	10140	10200.07	1.32	-323	11720	10930	10150	9360	8580	11325	9755	11	3040	500	6080	10	1	2175927	218	-1.57	0.49	12	0.07	-6390.00	20567.00	40731	20230616	-75.38	7960	20240528	26.01	25768	-61.08	20240220	7960	26.01	20240528	11500	-12.78	20240604	342	2832.75	20240125	0.08	N	192410	500	10 억	28659	N	N	N	N
106	20240610	160805	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9370	-70	5	-0.74	137511150	14690	34.37	9540	9590	9240	12270	6610	9440	9360.87	1.30	-1562	10426	9932	9686	9192	8946	9810	9070	11	2830	500	5660	10	1	2175927	204	-1.47	0.46	12	0.68	-6390.00	20567.00	40731	20230616	-77.00	7960	20240528	17.71	25768	-63.64	20240220	7960	17.71	20240528	11500	-18.52	20240604	342	2639.77	20240125	0.08	N	192410	500	10 억	28346	N	N	N	N
107	20240610	150814	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9430	-10	5	-0.11	129415080	13826	32.35	9540	9590	9240	12270	6610	9440	9360.27	1.30	-1488	10426	9932	9686	9192	8946	9810	9070	11	2830	500	5660	10	1	2175927	205	-1.48	0.46	12	0.64	-6390.00	20567.00	40731	20230616	-76.85	7960	20240528	18.47	25768	-63.40	20240220	7960	18.47	20240528	11500	-18.00	20240604	342	2657.31	20240125	0.08	N	192410	500	10 억	28346	N	N	N	N
108	20240610	140807	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9340	-100	5	-1.06	112730290	12051	28.20	9540	9590	9240	12270	6610	9440	9354.43	1.30	-1174	10426	9932	9686	9192	8946	9810	9070	11	2830	500	5660	10	1	2175927	203	-1.46	0.45	12	0.55	-6390.00	20567.00	40731	20230616	-77.07	7960	20240528	17.34	25768	-63.75	20240220	7960	17.34	20240528	11500	-18.78	20240604	342	2630.99	20240125	0.08	N	192410	500	10 억	28346	N	N	N	N
109	20240610	130804	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9420	-20	5	-0.21	80898140	8626	20.18	9540	9590	9240	12270	6610	9440	9378.41	1.30	-1256	10426	9932	9686	9192	8946	9810	9070	11	2830	500	5660	10	1	2175927	205	-1.47	0.46	12	0.40	-6390.00	20567.00	40731	20230616	-76.87	7960	20240528	18.34	25768	-63.44	20240220	7960	18.34	20240528	11500	-18.09	20240604	342	2654.39	20240125	0.08	N	192410	500	10 억	28346	N	N	N	N
110	20240610	120807	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9440	0	3	0.00	74762790	7972	18.65	9540	9590	9240	12270	6610	9440	9378.17	1.30	-1220	10426	9932	9686	9192	8946	9810	9070	11	2830	500	5660	10	1	2175927	205	-1.48	0.46	12	0.37	-6390.00	20567.00	40731	20230616	-76.82	7960	20240528	18.59	25768	-63.37	20240220	7960	18.59	20240528	11500	-17.91	20240604	342	2660.23	20240125	0.08	N	192410	500	10 억	28346	N	N	N	N
111	20240610	110809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9500	60	2	0.64	71307260	7606	17.80	9540	9590	9240	12270	6610	9440	9375.13	1.30	-1213	10426	9932	9686	9192	8946	9810	9070	11	2830	500	5660	10	1	2175927	207	-1.49	0.46	12	0.35	-6390.00	20567.00	40731	20230616	-76.68	7960	20240528	19.35	25768	-63.13	20240220	7960	19.35	20240528	11500	-17.39	20240604	342	2677.78	20240125	0.08	N	192410	500	10 억	28346	N	N	N	N
112	20240610	100807	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9460	20	2	0.21	60811440	6501	15.21	9540	9540	9240	12270	6610	9440	9354.17	1.30	-1129	10426	9932	9686	9192	8946	9810	9070	11	2830	500	5660	10	1	2175927	206	-1.48	0.46	12	0.30	-6390.00	20567.00	40731	20230616	-76.77	7960	20240528	18.84	25768	-63.29	20240220	7960	18.84	20240528	11500	-17.74	20240604	342	2666.08	20240125	0.08	N	192410	500	10 억	28346	N	N	N	N
113	20240610	090812	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9450	10	2	0.11	4923220	518	1.21	9540	9540	9450	12270	6610	9440	9504.29	1.30	-244	10426	9932	9686	9192	8946	9810	9070	11	2830	500	5660	10	1	2175927	206	-1.48	0.46	12	0.02	-6390.00	20567.00	40731	20230616	-76.80	7960	20240528	18.72	25768	-63.33	20240220	7960	18.72	20240528	11500	-17.83	20240604	342	2663.16	20240125	0.08	N	192410	500	10 억	28346	N	N	N	N
114	20240607	160834	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9440	-680	5	-6.72	414308700	42738	114.87	10120	10180	9440	13150	7090	10120	9694.15	1.33	-1541	10820	10470	10270	9920	9720	10370	9820	11	3030	500	6070	10	1	2175927	205	-1.48	0.46	12	1.96	-6390.00	20567.00	40731	20230616	-76.82	7960	20240528	18.59	25768	-63.37	20240220	7960	18.59	20240528	11500	-17.91	20240604	342	2660.23	20240125	0.08	N	192410	500	10 억	28865	N	N	N	N
115	20240607	150840	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9590	-530	5	-5.24	337317190	34620	93.05	10120	10180	9480	13150	7090	10120	9743.42	1.33	-1429	10820	10470	10270	9920	9720	10370	9820	11	3030	500	6070	10	1	2175927	209	-1.50	0.47	12	1.59	-6390.00	20567.00	40731	20230616	-76.46	7960	20240528	20.48	25768	-62.78	20240220	7960	20.48	20240528	11500	-16.61	20240604	342	2704.09	20240125	0.08	N	192410	500	10 억	28865	N	N	N	N
116	20240607	140833	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9560	-560	5	-5.53	320063440	32816	88.20	10120	10180	9480	13150	7090	10120	9753.27	1.33	-2058	10820	10470	10270	9920	9720	10370	9820	11	3030	500	6070	10	1	2175927	208	-1.50	0.46	12	1.51	-6390.00	20567.00	40731	20230616	-76.53	7960	20240528	20.10	25768	-62.90	20240220	7960	20.10	20240528	11500	-16.87	20240604	342	2695.32	20240125	0.08	N	192410	500	10 억	28865	N	N	N	N
117	20240607	130829	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9710	-410	5	-4.05	176180740	17743	47.69	10120	10180	9670	13150	7090	10120	9929.59	1.33	-3446	10820	10470	10270	9920	9720	10370	9820	11	3030	500	6070	10	1	2175927	211	-1.52	0.47	12	0.82	-6390.00	20567.00	40731	20230616	-76.16	7960	20240528	21.98	25768	-62.32	20240220	7960	21.98	20240528	11500	-15.57	20240604	342	2739.18	20240125	0.08	N	192410	500	10 억	28865	N	N	N	N
118	20240607	120834	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9670	-450	5	-4.45	141022990	14126	37.97	10120	10180	9670	13150	7090	10120	9983.22	1.33	-3534	10820	10470	10270	9920	9720	10370	9820	11	3030	500	6070	10	1	2175927	210	-1.51	0.47	12	0.65	-6390.00	20567.00	40731	20230616	-76.26	7960	20240528	21.48	25768	-62.47	20240220	7960	21.48	20240528	11500	-15.91	20240604	342	2727.49	20240125	0.08	N	192410	500	10 억	28865	N	N	N	N
119	20240607	110821	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9900	-220	5	-2.17	118900390	11869	31.90	10120	10180	9850	13150	7090	10120	10017.73	1.33	-2905	10820	10470	10270	9920	9720	10370	9820	11	3030	500	6070	10	1	2175927	215	-1.55	0.48	12	0.55	-6390.00	20567.00	40731	20230616	-75.69	7960	20240528	24.37	25768	-61.58	20240220	7960	24.37	20240528	11500	-13.91	20240604	342	2794.74	20240125	0.08	N	192410	500	10 억	28865	N	N	N	N
120	20240607	100835	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10070	-50	5	-0.49	43772160	4345	11.68	10120	10180	10020	13150	7090	10120	10074.14	1.33	249	10820	10470	10270	9920	9720	10370	9820	11	3030	500	6070	10	1	2175927	219	-1.58	0.49	12	0.20	-6390.00	20567.00	40731	20230616	-75.28	7960	20240528	26.51	25768	-60.92	20240220	7960	26.51	20240528	11500	-12.43	20240604	342	2844.44	20240125	0.08	N	192410	500	10 억	28865	N	N	N	N
121	20240607	090833	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10100	-20	5	-0.20	12859320	1272	3.42	10120	10150	10040	13150	7090	10120	10109.53	1.33	224	10820	10470	10270	9920	9720	10370	9820	11	3030	500	6070	10	1	2175927	220	-1.58	0.49	12	0.06	-6390.00	20567.00	40731	20230616	-75.20	7960	20240528	26.88	25768	-60.80	20240220	7960	26.88	20240528	11500	-12.17	20240604	342	2853.22	20240125	0.08	N	192410	500	10 억	28865	N	N	N	N
122	20240605	160831	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10120	-520	5	-4.89	382280810	37201	11.16	10550	10620	10070	13830	7450	10640	10276.14	1.27	2092	12553	11596	10543	9586	8533	12075	10065	11	3190	500	6380	10	1	2175927	220	-1.58	0.49	12	1.71	-6390.00	20567.00	40731	20230616	-75.15	7960	20240528	27.14	25768	-60.73	20240220	7960	27.14	20240528	11500	-12.00	20240604	342	2859.06	20240125	0.09	N	192410	500	10 억	27622	N	N	N	N
123	20240605	150827	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10080	-560	5	-5.26	357790740	34787	10.43	10550	10620	10070	13830	7450	10640	10285.19	1.27	2435	12553	11596	10543	9586	8533	12075	10065	11	3190	500	6380	10	1	2175927	219	-1.58	0.49	12	1.60	-6390.00	20567.00	40731	20230616	-75.25	7960	20240528	26.63	25768	-60.88	20240220	7960	26.63	20240528	11500	-12.35	20240604	342	2847.37	20240125	0.09	N	192410	500	10 억	27622	N	N	N	N
124	20240605	140830	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10120	-520	5	-4.89	320773850	31120	9.33	10550	10620	10080	13830	7450	10640	10307.64	1.27	1259	12553	11596	10543	9586	8533	12075	10065	11	3190	500	6380	10	1	2175927	220	-1.58	0.49	12	1.43	-6390.00	20567.00	40731	20230616	-75.15	7960	20240528	27.14	25768	-60.73	20240220	7960	27.14	20240528	11500	-12.00	20240604	342	2859.06	20240125	0.09	N	192410	500	10 억	27622	N	N	N	N
125	20240605	130830	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10250	-390	5	-3.67	285807960	27673	8.30	10550	10620	10100	13830	7450	10640	10328.04	1.27	1314	12553	11596	10543	9586	8533	12075	10065	11	3190	500	6380	10	1	2175927	223	-1.60	0.50	12	1.27	-6390.00	20567.00	40731	20230616	-74.83	7960	20240528	28.77	25768	-60.22	20240220	7960	28.77	20240528	11500	-10.87	20240604	342	2897.08	20240125	0.09	N	192410	500	10 억	27622	N	N	N	N
126	20240605	120828	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10100	-540	5	-5.08	279283240	27031	8.11	10550	10620	10100	13830	7450	10640	10331.96	1.27	1351	12553	11596	10543	9586	8533	12075	10065	11	3190	500	6380	10	1	2175927	220	-1.58	0.49	12	1.24	-6390.00	20567.00	40731	20230616	-75.20	7960	20240528	26.88	25768	-60.80	20240220	7960	26.88	20240528	11500	-12.17	20240604	342	2853.22	20240125	0.09	N	192410	500	10 억	27622	N	N	N	N
127	20240605	110828	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10330	-310	5	-2.91	215288570	20760	6.23	10550	10620	10200	13830	7450	10640	10370.36	1.27	1790	12553	11596	10543	9586	8533	12075	10065	11	3190	500	6380	10	1	2175927	225	-1.62	0.50	12	0.95	-6390.00	20567.00	40731	20230616	-74.64	7960	20240528	29.77	25768	-59.91	20240220	7960	29.77	20240528	11500	-10.17	20240604	342	2920.47	20240125	0.09	N	192410	500	10 억	27622	N	N	N	N
128	20240605	100827	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10250	-390	5	-3.67	190328830	18333	5.50	10550	10620	10200	13830	7450	10640	10381.76	1.27	1781	12553	11596	10543	9586	8533	12075	10065	11	3190	500	6380	10	1	2175927	223	-1.60	0.50	12	0.84	-6390.00	20567.00	40731	20230616	-74.83	7960	20240528	28.77	25768	-60.22	20240220	7960	28.77	20240528	11500	-10.87	20240604	342	2897.08	20240125	0.09	N	192410	500	10 억	27622	N	N	N	N
129	20240605	090826	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	10460	-180	5	-1.69	61294930	5849	1.75	10550	10620	10350	13830	7450	10640	10479.56	1.27	905	12553	11596	10543	9586	8533	12075	10065	11	3190	500	6380	10	1	2175927	228	-1.64	0.51	12	0.27	-6390.00	20567.00	40731	20230616	-74.32	7960	20240528	31.41	25768	-59.41	20240220	7960	31.41	20240528	11500	-9.04	20240604	342	2958.48	20240125	0.09	N	192410	500	10 억	27622	N	N	N	N
130	20240604	160820	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	10640	1100	2	11.53	3556295590	332704	1951.11	9560	11500	9490	12400	6680	9540	10689.09	0.61	15883	10120	9830	9660	9370	9200	9745	9285	11	2860	500	5720	10	1	2175927	232	-1.67	0.52	12	15.29	-6390.00	20567.00	40731	20230616	-73.88	7960	20240528	33.67	25768	-58.71	20240220	7960	33.67	20240528	11500	-7.48	20240604	342	3011.11	20240125	0.09	N	192410	500	10 억	13264	N	N	N	N
131	20240604	150820	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	10350	810	2	8.49	3485655410	325989	1911.73	9560	11500	9490	12400	6680	9540	10692.56	0.61	14862	10120	9830	9660	9370	9200	9745	9285	11	2860	500	5720	10	1	2175927	225	-1.62	0.50	12	14.98	-6390.00	20567.00	40731	20230616	-74.59	7960	20240528	30.03	25768	-59.83	20240220	7960	30.03	20240528	11500	-10.00	20240604	342	2926.32	20240125	0.09	N	192410	500	10 억	13264	N	N	N	N
132	20240604	140823	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	10140	600	2	6.29	3406669650	318232	1866.24	9560	11500	9490	12400	6680	9540	10704.99	0.61	13993	10120	9830	9660	9370	9200	9745	9285	11	2860	500	5720	10	1	2175927	221	-1.59	0.49	12	14.63	-6390.00	20567.00	40731	20230616	-75.10	7960	20240528	27.39	25768	-60.65	20240220	7960	27.39	20240528	11500	-11.83	20240604	342	2864.91	20240125	0.09	N	192410	500	10 억	13264	N	N	N	N
133	20240604	130820	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	10240	700	2	7.34	3307558480	308510	1809.23	9560	11500	9490	12400	6680	9540	10721.07	0.61	9465	10120	9830	9660	9370	9200	9745	9285	11	2860	500	5720	10	1	2175927	223	-1.60	0.50	12	14.18	-6390.00	20567.00	40731	20230616	-74.86	7960	20240528	28.64	25768	-60.26	20240220	7960	28.64	20240528	11500	-10.96	20240604	342	2894.15	20240125	0.09	N	192410	500	10 억	13264	N	N	N	N
134	20240604	120818	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	11100	1560	2	16.35	2492311400	230235	1350.19	9560	11500	9490	12400	6680	9540	10825.08	0.61	-3336	10120	9830	9660	9370	9200	9745	9285	11	2860	500	5720	10	1	2175927	242	-1.74	0.54	12	10.58	-6390.00	20567.00	40731	20230616	-72.75	7960	20240528	39.45	25768	-56.92	20240220	7960	39.45	20240528	11500	-3.48	20240604	342	3145.61	20240125	0.09	N	192410	500	10 억	13264	N	N	N	N
135	20240604	110815	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9710	170	2	1.78	56696440	5897	34.58	9560	9880	9490	12400	6680	9540	9614.45	0.61	-1206	10120	9830	9660	9370	9200	9745	9285	11	2860	500	5720	10	1	2175927	211	-1.52	0.47	12	0.27	-6390.00	20567.00	40731	20230616	-76.16	7960	20240528	21.98	25768	-62.32	20240220	7960	21.98	20240528	10870	-10.67	20240520	342	2739.18	20240125	0.09	N	192410	500	10 억	13264	N	N	N	N
136	20240604	100817	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9590	50	2	0.52	29156330	3056	17.92	9560	9770	9490	12400	6680	9540	9540.68	0.61	-400	10120	9830	9660	9370	9200	9745	9285	11	2860	500	5720	10	1	2175927	209	-1.50	0.47	12	0.14	-6390.00	20567.00	40731	20230616	-76.46	7960	20240528	20.48	25768	-62.78	20240220	7960	20.48	20240528	10870	-11.78	20240520	342	2704.09	20240125	0.09	N	192410	500	10 억	13264	N	N	N	N
137	20240604	090817	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9610	70	2	0.73	4101970	428	2.51	9560	9770	9560	12400	6680	9540	9584.04	0.61	50	10120	9830	9660	9370	9200	9745	9285	11	2860	500	5720	10	1	2175927	209	-1.50	0.47	12	0.02	-6390.00	20567.00	40731	20230616	-76.41	7960	20240528	20.73	25768	-62.71	20240220	7960	20.73	20240528	10870	-11.59	20240520	342	2709.94	20240125	0.09	N	192410	500	10 억	13264	N	N	N	N
138	20240603	160808	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9540	-260	5	-2.65	163730870	17017	55.53	9800	9950	9490	12740	6860	9800	9621.61	0.57	714	10226	10012	9766	9552	9306	10120	9660	11	2940	500	5880	10	1	2175927	208	-1.49	0.46	12	0.78	-6390.00	20567.00	40731	20230616	-76.58	7960	20240528	19.85	25768	-62.98	20240220	7960	19.85	20240528	10870	-12.24	20240520	342	2689.47	20240125	0.08	N	192410	500	10 억	12460	N	N	N	N
139	20240603	150810	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9540	-260	5	-2.65	159227860	16545	53.99	9800	9950	9490	12740	6860	9800	9623.93	0.57	816	10226	10012	9766	9552	9306	10120	9660	11	2940	500	5880	10	1	2175927	208	-1.49	0.46	12	0.76	-6390.00	20567.00	40731	20230616	-76.58	7960	20240528	19.85	25768	-62.98	20240220	7960	19.85	20240528	10870	-12.24	20240520	342	2689.47	20240125	0.08	N	192410	500	10 억	12460	N	N	N	N
140	20240603	140808	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9540	-260	5	-2.65	154146700	16013	52.25	9800	9950	9490	12740	6860	9800	9626.35	0.57	831	10226	10012	9766	9552	9306	10120	9660	11	2940	500	5880	10	1	2175927	208	-1.49	0.46	12	0.74	-6390.00	20567.00	40731	20230616	-76.58	7960	20240528	19.85	25768	-62.98	20240220	7960	19.85	20240528	10870	-12.24	20240520	342	2689.47	20240125	0.08	N	192410	500	10 억	12460	N	N	N	N
141	20240603	130809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9530	-270	5	-2.76	146067930	15166	49.49	9800	9950	9490	12740	6860	9800	9631.28	0.57	757	10226	10012	9766	9552	9306	10120	9660	11	2940	500	5880	10	1	2175927	207	-1.49	0.46	12	0.70	-6390.00	20567.00	40731	20230616	-76.60	7960	20240528	19.72	25768	-63.02	20240220	7960	19.72	20240528	10870	-12.33	20240520	342	2686.55	20240125	0.08	N	192410	500	10 억	12460	N	N	N	N
142	20240603	120808	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9530	-270	5	-2.76	145562840	15113	49.31	9800	9950	9490	12740	6860	9800	9631.63	0.57	767	10226	10012	9766	9552	9306	10120	9660	11	2940	500	5880	10	1	2175927	207	-1.49	0.46	12	0.69	-6390.00	20567.00	40731	20230616	-76.60	7960	20240528	19.72	25768	-63.02	20240220	7960	19.72	20240528	10870	-12.33	20240520	342	2686.55	20240125	0.08	N	192410	500	10 억	12460	N	N	N	N
143	20240603	110803	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9520	-280	5	-2.86	137257600	14239	46.46	9800	9950	9500	12740	6860	9800	9639.55	0.57	719	10226	10012	9766	9552	9306	10120	9660	11	2940	500	5880	10	1	2175927	207	-1.49	0.46	12	0.65	-6390.00	20567.00	40731	20230616	-76.63	7960	20240528	19.60	25768	-63.05	20240220	7960	19.60	20240528	10870	-12.42	20240520	342	2683.63	20240125	0.08	N	192410	500	10 억	12460	N	N	N	N
144	20240603	100800	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9550	-250	5	-2.55	113803010	11780	38.44	9800	9950	9500	12740	6860	9800	9660.70	0.57	743	10226	10012	9766	9552	9306	10120	9660	11	2940	500	5880	10	1	2175927	208	-1.49	0.46	12	0.54	-6390.00	20567.00	40731	20230616	-76.55	7960	20240528	19.97	25768	-62.94	20240220	7960	19.97	20240528	10870	-12.14	20240520	342	2692.40	20240125	0.08	N	192410	500	10 억	12460	N	N	N	N
145	20240603	090800	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	9790	-10	5	-0.10	8635680	876	2.86	9800	9950	9750	12740	6860	9800	9858.08	0.57	-7	10226	10012	9766	9552	9306	10120	9660	11	2940	500	5880	10	1	2175927	213	-1.53	0.48	12	0.04	-6390.00	20567.00	40731	20230616	-75.96	7960	20240528	22.99	25768	-62.01	20240220	7960	22.99	20240528	10870	-9.94	20240520	342	2762.57	20240125	0.08	N	192410	500	10 억	12460	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History