KissMeData/264450/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161112	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15720	270	2	1.75	212191330	13540	86.36	15440	15780	15440	20050	10820	15450	15671.35	3.52	2024	15723	15586	15513	15376	15303	15550	15340	51	4600	500	11430	10	1	10245706	1611	6.22	0.98	12	0.13	2527.00	16113.00	19400	20240227	-18.97	12050	20230726	30.46	19400	-18.97	20240227	15030	4.59	20240110	19400	-18.97	20240227	12050	30.46	20230726	2.74	N	264450	500	51 억	360741	N	N	100	N	N
3	20240628	151126	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15740	290	2	1.88	203008350	12955	82.63	15440	15780	15440	20050	10820	15450	15670.27	3.52	1606	15723	15586	15513	15376	15303	15550	15340	51	4600	500	11430	10	1	10245706	1613	6.23	0.98	12	0.13	2527.00	16113.00	19400	20240227	-18.87	12050	20230726	30.62	19400	-18.87	20240227	15030	4.72	20240110	19400	-18.87	20240227	12050	30.62	20230726	2.74	N	264450	500	51 억	360741	N	N	0	N	N
4	20240628	141126	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15740	290	2	1.88	189583820	12102	77.19	15440	15780	15440	20050	10820	15450	15665.49	3.52	1394	15723	15586	15513	15376	15303	15550	15340	51	4600	500	11430	10	1	10245706	1613	6.23	0.98	12	0.12	2527.00	16113.00	19400	20240227	-18.87	12050	20230726	30.62	19400	-18.87	20240227	15030	4.72	20240110	19400	-18.87	20240227	12050	30.62	20230726	2.74	N	264450	500	51 억	360741	N	N	0	N	N
5	20240628	131124	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15700	250	2	1.62	168247010	10746	68.54	15440	15780	15440	20050	10820	15450	15656.71	3.52	1253	15723	15586	15513	15376	15303	15550	15340	51	4600	500	11430	10	1	10245706	1609	6.21	0.97	12	0.10	2527.00	16113.00	19400	20240227	-19.07	12050	20230726	30.29	19400	-19.07	20240227	15030	4.46	20240110	19400	-19.07	20240227	12050	30.29	20230726	2.74	N	264450	500	51 억	360741	N	N	0	N	N
6	20240628	121121	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15720	270	2	1.75	123256260	7889	50.32	15440	15720	15440	20050	10820	15450	15623.81	3.52	846	15723	15586	15513	15376	15303	15550	15340	51	4600	500	11430	10	1	10245706	1611	6.22	0.98	12	0.08	2527.00	16113.00	19400	20240227	-18.97	12050	20230726	30.46	19400	-18.97	20240227	15030	4.59	20240110	19400	-18.97	20240227	12050	30.46	20230726	2.74	N	264450	500	51 억	360741	N	N	0	N	N
7	20240628	111103	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15670	220	2	1.42	84143040	5394	34.40	15440	15670	15440	20050	10820	15450	15599.38	3.52	98	15723	15586	15513	15376	15303	15550	15340	51	4600	500	11430	10	1	10245706	1606	6.20	0.97	12	0.05	2527.00	16113.00	19400	20240227	-19.23	12050	20230726	30.04	19400	-19.23	20240227	15030	4.26	20240110	19400	-19.23	20240227	12050	30.04	20230726	2.74	N	264450	500	51 억	360741	N	N	0	N	N
8	20240628	101100	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15480	30	2	0.19	53768700	3450	22.00	15440	15620	15440	20050	10820	15450	15585.13	3.52	116	15723	15586	15513	15376	15303	15550	15340	51	4600	500	11430	10	1	10245706	1586	6.13	0.96	12	0.03	2527.00	16113.00	19400	20240227	-20.21	12050	20230726	28.46	19400	-20.21	20240227	15030	2.99	20240110	19400	-20.21	20240227	12050	28.46	20230726	2.74	N	264450	500	51 억	360741	N	N	0	N	N
9	20240628	091103	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15540	90	2	0.58	3905780	252	1.61	15440	15540	15440	20050	10820	15450	15499.13	3.52	12	15723	15586	15513	15376	15303	15550	15340	51	4600	500	11430	10	1	10245706	1592	6.15	0.96	12	0.00	2527.00	16113.00	19400	20240227	-19.90	12050	20230726	28.96	19400	-19.90	20240227	15030	3.39	20240110	19400	-19.90	20240227	12050	28.96	20230726	2.74	N	264450	500	51 억	360741	N	N	0	N	N
10	20240627	161054	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15450	-90	5	-0.58	243376360	15676	95.12	15540	15650	15440	20200	10880	15540	15526.19	3.52	-13	15913	15726	15593	15406	15273	15660	15340	51	4660	500	11490	10	1	10245706	1583	6.11	0.96	12	0.15	2527.00	16113.00	19400	20240227	-20.36	12050	20230726	28.22	19400	-20.36	20240227	15030	2.79	20240110	19400	-20.36	20240227	12050	28.22	20230726	2.76	N	264450	500	51 억	360754	N	N	2	N	N
11	20240627	151101	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15590	50	2	0.32	237227260	15278	92.71	15540	15650	15440	20200	10880	15540	15527.38	3.52	-13	15913	15726	15593	15406	15273	15660	15340	51	4660	500	11490	10	1	10245706	1597	6.17	0.97	12	0.15	2527.00	16113.00	19400	20240227	-19.64	12050	20230726	29.38	19400	-19.64	20240227	15030	3.73	20240110	19400	-19.64	20240227	12050	29.38	20230726	2.76	N	264450	500	51 억	360754	N	N	2	N	N
12	20240627	141059	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15470	-70	5	-0.45	124769310	8045	48.82	15540	15650	15440	20200	10880	15540	15508.93	3.52	27	15913	15726	15593	15406	15273	15660	15340	51	4660	500	11490	10	1	10245706	1585	6.12	0.96	12	0.08	2527.00	16113.00	19400	20240227	-20.26	12050	20230726	28.38	19400	-20.26	20240227	15030	2.93	20240110	19400	-20.26	20240227	12050	28.38	20230726	2.76	N	264450	500	51 억	360754	N	N	2	N	N
13	20240627	131059	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15520	-20	5	-0.13	107640110	6938	42.10	15540	15650	15450	20200	10880	15540	15514.57	3.52	27	15913	15726	15593	15406	15273	15660	15340	51	4660	500	11490	10	1	10245706	1590	6.14	0.96	12	0.07	2527.00	16113.00	19400	20240227	-20.00	12050	20230726	28.80	19400	-20.00	20240227	15030	3.26	20240110	19400	-20.00	20240227	12050	28.80	20230726	2.76	N	264450	500	51 억	360754	N	N	2	N	N
14	20240627	121101	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15480	-60	5	-0.39	92008020	5928	35.97	15540	15650	15450	20200	10880	15540	15520.92	3.52	27	15913	15726	15593	15406	15273	15660	15340	51	4660	500	11490	10	1	10245706	1586	6.13	0.96	12	0.06	2527.00	16113.00	19400	20240227	-20.21	12050	20230726	28.46	19400	-20.21	20240227	15030	2.99	20240110	19400	-20.21	20240227	12050	28.46	20230726	2.76	N	264450	500	51 억	360754	N	N	2	N	N
15	20240627	111100	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15520	-20	5	-0.13	66282330	4266	25.89	15540	15650	15470	20200	10880	15540	15537.35	3.52	28	15913	15726	15593	15406	15273	15660	15340	51	4660	500	11490	10	1	10245706	1590	6.14	0.96	12	0.04	2527.00	16113.00	19400	20240227	-20.00	12050	20230726	28.80	19400	-20.00	20240227	15030	3.26	20240110	19400	-20.00	20240227	12050	28.80	20230726	2.76	N	264450	500	51 억	360754	N	N	2	N	N
16	20240627	101101	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15560	20	2	0.13	39626870	2547	15.46	15540	15650	15500	20200	10880	15540	15558.25	3.52	450	15913	15726	15593	15406	15273	15660	15340	51	4660	500	11490	10	1	10245706	1594	6.16	0.97	12	0.02	2527.00	16113.00	19400	20240227	-19.79	12050	20230726	29.13	19400	-19.79	20240227	15030	3.53	20240110	19400	-19.79	20240227	12050	29.13	20230726	2.76	N	264450	500	51 억	360754	N	N	2	N	N
17	20240627	091100	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15550	10	2	0.06	8435460	543	3.29	15540	15550	15510	20200	10880	15540	15534.92	3.52	13	15913	15726	15593	15406	15273	15660	15340	51	4660	500	11490	10	1	10245706	1593	6.15	0.97	12	0.01	2527.00	16113.00	19400	20240227	-19.85	12050	20230726	29.05	19400	-19.85	20240227	15030	3.46	20240110	19400	-19.85	20240227	12050	29.05	20230726	2.76	N	264450	500	51 억	360754	N	N	2	N	N
18	20240626	161056	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15540	-20	5	-0.13	256352150	16468	159.77	15780	15780	15460	20200	10900	15560	15566.68	3.53	-694	15826	15692	15596	15462	15366	15645	15415	51	4640	500	11510	10	1	10245706	1592	6.15	0.96	12	0.16	2527.00	16113.00	19400	20240227	-19.90	12050	20230726	28.96	19400	-19.90	20240227	15030	3.39	20240110	19400	-19.90	20240227	12050	28.96	20230726	2.81	N	264450	500	51 억	361533	N	N	2	N	N
19	20240626	151100	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15550	-10	5	-0.06	255217730	16395	159.07	15780	15780	15460	20200	10900	15560	15566.80	3.53	-676	15826	15692	15596	15462	15366	15645	15415	51	4640	500	11510	10	1	10245706	1593	6.15	0.97	12	0.16	2527.00	16113.00	19400	20240227	-19.85	12050	20230726	29.05	19400	-19.85	20240227	15030	3.46	20240110	19400	-19.85	20240227	12050	29.05	20230726	2.81	N	264450	500	51 억	361533	N	N	0	N	N
20	20240626	141056	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15580	20	2	0.13	139031230	8907	86.42	15780	15780	15540	20200	10900	15560	15609.21	3.53	-616	15826	15692	15596	15462	15366	15645	15415	51	4640	500	11510	10	1	10245706	1596	6.17	0.97	12	0.09	2527.00	16113.00	19400	20240227	-19.69	12050	20230726	29.29	19400	-19.69	20240227	15030	3.66	20240110	19400	-19.69	20240227	12050	29.29	20230726	2.81	N	264450	500	51 억	361533	N	N	0	N	N
21	20240626	131058	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15610	50	2	0.32	111724410	7155	69.42	15780	15780	15540	20200	10900	15560	15614.87	3.53	-134	15826	15692	15596	15462	15366	15645	15415	51	4640	500	11510	10	1	10245706	1599	6.18	0.97	12	0.07	2527.00	16113.00	19400	20240227	-19.54	12050	20230726	29.54	19400	-19.54	20240227	15030	3.86	20240110	19400	-19.54	20240227	12050	29.54	20230726	2.81	N	264450	500	51 억	361533	N	N	0	N	N
22	20240626	121056	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15620	60	2	0.39	93715130	6001	58.22	15780	15780	15540	20200	10900	15560	15616.59	3.53	80	15826	15692	15596	15462	15366	15645	15415	51	4640	500	11510	10	1	10245706	1600	6.18	0.97	12	0.06	2527.00	16113.00	19400	20240227	-19.48	12050	20230726	29.63	19400	-19.48	20240227	15030	3.93	20240110	19400	-19.48	20240227	12050	29.63	20230726	2.81	N	264450	500	51 억	361533	N	N	0	N	N
23	20240626	111058	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15640	80	2	0.51	38254090	2440	23.67	15780	15780	15570	20200	10900	15560	15677.91	3.53	-338	15826	15692	15596	15462	15366	15645	15415	51	4640	500	11510	10	1	10245706	1602	6.19	0.97	12	0.02	2527.00	16113.00	19400	20240227	-19.38	12050	20230726	29.79	19400	-19.38	20240227	15030	4.06	20240110	19400	-19.38	20240227	12050	29.79	20230726	2.81	N	264450	500	51 억	361533	N	N	0	N	N
24	20240626	101055	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15670	110	2	0.71	22532970	1436	13.93	15780	15780	15570	20200	10900	15560	15691.48	3.53	-247	15826	15692	15596	15462	15366	15645	15415	51	4640	500	11510	10	1	10245706	1606	6.20	0.97	12	0.01	2527.00	16113.00	19400	20240227	-19.23	12050	20230726	30.04	19400	-19.23	20240227	15030	4.26	20240110	19400	-19.23	20240227	12050	30.04	20230726	2.81	N	264450	500	51 억	361533	N	N	0	N	N
25	20240626	091058	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15720	160	2	1.03	2784370	177	1.72	15780	15780	15570	20200	10900	15560	15730.90	3.53	-11	15826	15692	15596	15462	15366	15645	15415	51	4640	500	11510	10	1	10245706	1611	6.22	0.98	12	0.00	2527.00	16113.00	19400	20240227	-18.97	12050	20230726	30.46	19400	-18.97	20240227	15030	4.59	20240110	19400	-18.97	20240227	12050	30.46	20230726	2.81	N	264450	500	51 억	361533	N	N	0	N	N
26	20240625	161055	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15560	-180	5	-1.14	160218160	10307	60.31	15600	15730	15500	20450	11020	15740	15544.60	3.52	624	15946	15842	15746	15642	15546	15795	15595	51	4710	500	11640	10	1	10245706	1594	6.16	0.97	12	0.10	2527.00	16113.00	19400	20240227	-19.79	12050	20230726	29.13	19400	-19.79	20240227	15030	3.53	20240110	19400	-19.79	20240227	12050	29.13	20230726	2.86	N	264450	500	51 억	360998	N	N	16	N	N
27	20240625	151052	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15560	-180	5	-1.14	154009900	9907	57.97	15600	15730	15500	20450	11020	15740	15545.56	3.52	588	15946	15842	15746	15642	15546	15795	15595	51	4710	500	11640	10	1	10245706	1594	6.16	0.97	12	0.10	2527.00	16113.00	19400	20240227	-19.79	12050	20230726	29.13	19400	-19.79	20240227	15030	3.53	20240110	19400	-19.79	20240227	12050	29.13	20230726	2.86	N	264450	500	51 억	360998	N	N	16	N	N
28	20240625	141056	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15510	-230	5	-1.46	124183470	7984	46.72	15600	15730	15500	20450	11020	15740	15554.04	3.52	437	15946	15842	15746	15642	15546	15795	15595	51	4710	500	11640	10	1	10245706	1589	6.14	0.96	12	0.08	2527.00	16113.00	19400	20240227	-20.05	12050	20230726	28.71	19400	-20.05	20240227	15030	3.19	20240110	19400	-20.05	20240227	12050	28.71	20230726	2.86	N	264450	500	51 억	360998	N	N	16	N	N
29	20240625	131056	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15550	-190	5	-1.21	78847630	5062	29.62	15600	15730	15520	20450	11020	15740	15576.38	3.52	301	15946	15842	15746	15642	15546	15795	15595	51	4710	500	11640	10	1	10245706	1593	6.15	0.97	12	0.05	2527.00	16113.00	19400	20240227	-19.85	12050	20230726	29.05	19400	-19.85	20240227	15030	3.46	20240110	19400	-19.85	20240227	12050	29.05	20230726	2.86	N	264450	500	51 억	360998	N	N	16	N	N
30	20240625	121059	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15560	-180	5	-1.14	69164340	4439	25.97	15600	15730	15520	20450	11020	15740	15581.06	3.52	276	15946	15842	15746	15642	15546	15795	15595	51	4710	500	11640	10	1	10245706	1594	6.16	0.97	12	0.04	2527.00	16113.00	19400	20240227	-19.79	12050	20230726	29.13	19400	-19.79	20240227	15030	3.53	20240110	19400	-19.79	20240227	12050	29.13	20230726	2.86	N	264450	500	51 억	360998	N	N	16	N	N
31	20240625	111057	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15570	-170	5	-1.08	57991600	3721	21.77	15600	15730	15520	20450	11020	15740	15584.95	3.52	277	15946	15842	15746	15642	15546	15795	15595	51	4710	500	11640	10	1	10245706	1595	6.16	0.97	12	0.04	2527.00	16113.00	19400	20240227	-19.74	12050	20230726	29.21	19400	-19.74	20240227	15030	3.59	20240110	19400	-19.74	20240227	12050	29.21	20230726	2.86	N	264450	500	51 억	360998	N	N	16	N	N
32	20240625	101055	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15580	-160	5	-1.02	39059490	2506	14.66	15600	15730	15520	20450	11020	15740	15586.39	3.52	113	15946	15842	15746	15642	15546	15795	15595	51	4710	500	11640	10	1	10245706	1596	6.17	0.97	12	0.02	2527.00	16113.00	19400	20240227	-19.69	12050	20230726	29.29	19400	-19.69	20240227	15030	3.66	20240110	19400	-19.69	20240227	12050	29.29	20230726	2.86	N	264450	500	51 억	360998	N	N	16	N	N
33	20240625	091055	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15530	-210	5	-1.33	18822050	1206	7.06	15600	15730	15530	20450	11020	15740	15607.01	3.52	77	15946	15842	15746	15642	15546	15795	15595	51	4710	500	11640	10	1	10245706	1591	6.15	0.96	12	0.01	2527.00	16113.00	19400	20240227	-19.95	12050	20230726	28.88	19400	-19.95	20240227	15030	3.33	20240110	19400	-19.95	20240227	12050	28.88	20230726	2.86	N	264450	500	51 억	360998	N	N	16	N	N
34	20240624	161055	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15740	20	2	0.13	268420740	17084	74.29	15830	15850	15650	20400	11010	15720	15711.82	3.50	2697	15986	15852	15706	15572	15426	15780	15500	51	4680	500	11630	10	1	10245706	1613	6.23	0.98	12	0.17	2527.00	16113.00	19400	20240227	-18.87	12050	20230726	30.62	19400	-18.87	20240227	15030	4.72	20240110	19400	-18.87	20240227	12050	30.62	20230726	2.90	N	264450	500	51 억	358301	N	N	16	N	N
35	20240624	151051	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15650	-70	5	-0.45	262928920	16735	72.78	15830	15850	15650	20400	11010	15720	15711.32	3.50	2652	15986	15852	15706	15572	15426	15780	15500	51	4680	500	11630	10	1	10245706	1603	6.19	0.97	12	0.16	2527.00	16113.00	19400	20240227	-19.33	12050	20230726	29.88	19400	-19.33	20240227	15030	4.13	20240110	19400	-19.33	20240227	12050	29.88	20230726	2.90	N	264450	500	51 억	358301	N	N	25	N	N
36	20240624	141052	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15720	0	3	0.00	138423450	8801	38.27	15830	15850	15680	20400	11010	15720	15728.15	3.50	1208	15986	15852	15706	15572	15426	15780	15500	51	4680	500	11630	10	1	10245706	1611	6.22	0.98	12	0.09	2527.00	16113.00	19400	20240227	-18.97	12050	20230726	30.46	19400	-18.97	20240227	15030	4.59	20240110	19400	-18.97	20240227	12050	30.46	20230726	2.90	N	264450	500	51 억	358301	N	N	25	N	N
37	20240624	131050	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15710	-10	5	-0.06	116151310	7383	32.11	15830	15850	15680	20400	11010	15720	15732.26	3.50	944	15986	15852	15706	15572	15426	15780	15500	51	4680	500	11630	10	1	10245706	1610	6.22	0.97	12	0.07	2527.00	16113.00	19400	20240227	-19.02	12050	20230726	30.37	19400	-19.02	20240227	15030	4.52	20240110	19400	-19.02	20240227	12050	30.37	20230726	2.90	N	264450	500	51 억	358301	N	N	25	N	N
38	20240624	121052	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15710	-10	5	-0.06	94586530	6010	26.14	15830	15850	15680	20400	11010	15720	15738.19	3.50	633	15986	15852	15706	15572	15426	15780	15500	51	4680	500	11630	10	1	10245706	1610	6.22	0.97	12	0.06	2527.00	16113.00	19400	20240227	-19.02	12050	20230726	30.37	19400	-19.02	20240227	15030	4.52	20240110	19400	-19.02	20240227	12050	30.37	20230726	2.90	N	264450	500	51 억	358301	N	N	25	N	N
39	20240624	111054	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15700	-20	5	-0.13	68842200	4370	19.00	15830	15850	15700	20400	11010	15720	15753.36	3.50	490	15986	15852	15706	15572	15426	15780	15500	51	4680	500	11630	10	1	10245706	1609	6.21	0.97	12	0.04	2527.00	16113.00	19400	20240227	-19.07	12050	20230726	30.29	19400	-19.07	20240227	15030	4.46	20240110	19400	-19.07	20240227	12050	30.29	20230726	2.90	N	264450	500	51 억	358301	N	N	25	N	N
40	20240624	101052	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15760	40	2	0.25	38417590	2435	10.59	15830	15850	15720	20400	11010	15720	15777.24	3.50	94	15986	15852	15706	15572	15426	15780	15500	51	4680	500	11630	10	1	10245706	1615	6.24	0.98	12	0.02	2527.00	16113.00	19400	20240227	-18.76	12050	20230726	30.79	19400	-18.76	20240227	15030	4.86	20240110	19400	-18.76	20240227	12050	30.79	20230726	2.90	N	264450	500	51 억	358301	N	N	25	N	N
41	20240624	091052	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15820	100	2	0.64	9755430	617	2.68	15830	15850	15720	20400	11010	15720	15811.07	3.50	-50	15986	15852	15706	15572	15426	15780	15500	51	4680	500	11630	10	1	10245706	1621	6.26	0.98	12	0.01	2527.00	16113.00	19400	20240227	-18.45	12050	20230726	31.29	19400	-18.45	20240227	15030	5.26	20240110	19400	-18.45	20240227	12050	31.29	20230726	2.90	N	264450	500	51 억	358301	N	N	25	N	N
42	20240621	161016	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15720	-30	5	-0.19	360476190	22991	103.91	15800	15840	15560	20450	11030	15750	15679.01	3.48	660	15990	15870	15730	15610	15470	15930	15670	51	4700	500	11650	10	1	10245706	1611	6.22	0.98	12	0.22	2527.00	16113.00	19400	20240227	-18.97	12050	20230726	30.46	19400	-18.97	20240227	15030	4.59	20240110	19400	-18.97	20240227	12050	30.46	20230726	2.91	N	264450	500	51 억	356914	N	N	25	N	N
43	20240621	151017	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15620	-130	5	-0.83	323802830	20655	93.35	15800	15840	15560	20450	11030	15750	15676.73	3.48	298	15990	15870	15730	15610	15470	15930	15670	51	4700	500	11650	10	1	10245706	1600	6.18	0.97	12	0.20	2527.00	16113.00	19400	20240227	-19.48	12050	20230726	29.63	19400	-19.48	20240227	15030	3.93	20240110	19400	-19.48	20240227	12050	29.63	20230726	2.91	N	264450	500	51 억	356914	N	N	65	N	N
44	20240621	141015	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15570	-180	5	-1.14	201841350	12890	58.26	15800	15840	15560	20450	11030	15750	15658.75	3.48	-654	15990	15870	15730	15610	15470	15930	15670	51	4700	500	11650	10	1	10245706	1595	6.16	0.97	12	0.13	2527.00	16113.00	19400	20240227	-19.74	12050	20230726	29.21	19400	-19.74	20240227	15030	3.59	20240110	19400	-19.74	20240227	12050	29.21	20230726	2.91	N	264450	500	51 억	356914	N	N	65	N	N
45	20240621	131017	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15590	-160	5	-1.02	162342190	10355	46.80	15800	15840	15580	20450	11030	15750	15677.66	3.48	-963	15990	15870	15730	15610	15470	15930	15670	51	4700	500	11650	10	1	10245706	1597	6.17	0.97	12	0.10	2527.00	16113.00	19400	20240227	-19.64	12050	20230726	29.38	19400	-19.64	20240227	15030	3.73	20240110	19400	-19.64	20240227	12050	29.38	20230726	2.91	N	264450	500	51 억	356914	N	N	65	N	N
46	20240621	121019	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15610	-140	5	-0.89	132200600	8423	38.07	15800	15840	15600	20450	11030	15750	15695.19	3.48	-1098	15990	15870	15730	15610	15470	15930	15670	51	4700	500	11650	10	1	10245706	1599	6.18	0.97	12	0.08	2527.00	16113.00	19400	20240227	-19.54	12050	20230726	29.54	19400	-19.54	20240227	15030	3.86	20240110	19400	-19.54	20240227	12050	29.54	20230726	2.91	N	264450	500	51 억	356914	N	N	65	N	N
47	20240621	111017	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15660	-90	5	-0.57	88875490	5650	25.54	15800	15840	15650	20450	11030	15750	15730.18	3.48	-1369	15990	15870	15730	15610	15470	15930	15670	51	4700	500	11650	10	1	10245706	1604	6.20	0.97	12	0.06	2527.00	16113.00	19400	20240227	-19.28	12050	20230726	29.96	19400	-19.28	20240227	15030	4.19	20240110	19400	-19.28	20240227	12050	29.96	20230726	2.91	N	264450	500	51 억	356914	N	N	65	N	N
48	20240621	101014	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15720	-30	5	-0.19	44773460	2839	12.83	15800	15840	15720	20450	11030	15750	15770.86	3.48	-843	15990	15870	15730	15610	15470	15930	15670	51	4700	500	11650	10	1	10245706	1611	6.22	0.98	12	0.03	2527.00	16113.00	19400	20240227	-18.97	12050	20230726	30.46	19400	-18.97	20240227	15030	4.59	20240110	19400	-18.97	20240227	12050	30.46	20230726	2.91	N	264450	500	51 억	356914	N	N	65	N	N
49	20240621	091019	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15810	60	2	0.38	6436050	407	1.84	15800	15840	15770	20450	11030	15750	15813.39	3.48	16	15990	15870	15730	15610	15470	15930	15670	51	4700	500	11650	10	1	10245706	1620	6.26	0.98	12	0.00	2527.00	16113.00	19400	20240227	-18.51	12050	20230726	31.20	19400	-18.51	20240227	15030	5.19	20240110	19400	-18.51	20240227	12050	31.20	20230726	2.91	N	264450	500	51 억	356914	N	N	65	N	N
50	20240620	161011	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15750	150	2	0.96	348005360	22126	66.88	15700	15850	15590	20250	10920	15600	15728.34	3.46	2154	15933	15766	15513	15346	15093	15850	15430	51	4650	500	11540	10	1	10245706	1614	6.23	0.98	12	0.22	2527.00	16113.00	19400	20240227	-18.81	12050	20230726	30.71	19400	-18.81	20240227	15030	4.79	20240110	19400	-18.81	20240227	12050	30.71	20230726	2.90	N	264450	500	51 억	354523	N	N	65	N	N
51	20240620	151013	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15700	100	2	0.64	335883130	21356	64.56	15700	15850	15590	20250	10920	15600	15727.81	3.46	1958	15933	15766	15513	15346	15093	15850	15430	51	4650	500	11540	10	1	10245706	1609	6.21	0.97	12	0.21	2527.00	16113.00	19400	20240227	-19.07	12050	20230726	30.29	19400	-19.07	20240227	15030	4.46	20240110	19400	-19.07	20240227	12050	30.29	20230726	2.90	N	264450	500	51 억	354523	N	N	250	N	N
52	20240620	141014	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15700	100	2	0.64	233417090	14833	44.84	15700	15850	15590	20250	10920	15600	15736.34	3.46	2174	15933	15766	15513	15346	15093	15850	15430	51	4650	500	11540	10	1	10245706	1609	6.21	0.97	12	0.14	2527.00	16113.00	19400	20240227	-19.07	12050	20230726	30.29	19400	-19.07	20240227	15030	4.46	20240110	19400	-19.07	20240227	12050	30.29	20230726	2.90	N	264450	500	51 억	354523	N	N	250	N	N
53	20240620	131013	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15720	120	2	0.77	194185740	12335	37.29	15700	15850	15590	20250	10920	15600	15742.66	3.46	1727	15933	15766	15513	15346	15093	15850	15430	51	4650	500	11540	10	1	10245706	1611	6.22	0.98	12	0.12	2527.00	16113.00	19400	20240227	-18.97	12050	20230726	30.46	19400	-18.97	20240227	15030	4.59	20240110	19400	-18.97	20240227	12050	30.46	20230726	2.90	N	264450	500	51 억	354523	N	N	250	N	N
54	20240620	121011	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15720	120	2	0.77	163839630	10404	31.45	15700	15850	15590	20250	10920	15600	15747.75	3.46	2159	15933	15766	15513	15346	15093	15850	15430	51	4650	500	11540	10	1	10245706	1611	6.22	0.98	12	0.10	2527.00	16113.00	19400	20240227	-18.97	12050	20230726	30.46	19400	-18.97	20240227	15030	4.59	20240110	19400	-18.97	20240227	12050	30.46	20230726	2.90	N	264450	500	51 억	354523	N	N	250	N	N
55	20240620	111014	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15750	150	2	0.96	136106890	8642	26.12	15700	15850	15590	20250	10920	15600	15749.47	3.46	2298	15933	15766	15513	15346	15093	15850	15430	51	4650	500	11540	10	1	10245706	1614	6.23	0.98	12	0.08	2527.00	16113.00	19400	20240227	-18.81	12050	20230726	30.71	19400	-18.81	20240227	15030	4.79	20240110	19400	-18.81	20240227	12050	30.71	20230726	2.90	N	264450	500	51 억	354523	N	N	250	N	N
56	20240620	101015	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15770	170	2	1.09	107939000	6855	20.72	15700	15850	15590	20250	10920	15600	15746.02	3.46	2338	15933	15766	15513	15346	15093	15850	15430	51	4650	500	11540	10	1	10245706	1616	6.24	0.98	12	0.07	2527.00	16113.00	19400	20240227	-18.71	12050	20230726	30.87	19400	-18.71	20240227	15030	4.92	20240110	19400	-18.71	20240227	12050	30.87	20230726	2.90	N	264450	500	51 억	354523	N	N	250	N	N
57	20240620	091018	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15620	20	2	0.13	17401230	1114	3.37	15700	15700	15590	20250	10920	15600	15620.49	3.46	219	15933	15766	15513	15346	15093	15850	15430	51	4650	500	11540	10	1	10245706	1600	6.18	0.97	12	0.01	2527.00	16113.00	19400	20240227	-19.48	12050	20230726	29.63	19400	-19.48	20240227	15030	3.93	20240110	19400	-19.48	20240227	12050	29.63	20230726	2.90	N	264450	500	51 억	354523	N	N	250	N	N
58	20240619	161008	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15600	300	2	1.96	512010700	33079	236.31	15270	15680	15260	19890	10710	15300	15478.11	3.42	4370	15480	15390	15310	15220	15140	15350	15180	51	4590	500	11320	10	1	10245706	1598	6.17	0.97	12	0.32	2527.00	16113.00	19400	20240227	-19.59	12050	20230726	29.46	19400	-19.59	20240227	15030	3.79	20240110	19400	-19.59	20240227	12050	29.46	20230726	2.89	N	264450	500	51 억	349967	N	N	250	N	N
59	20240619	151008	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15570	270	2	1.76	504897550	32623	233.05	15270	15680	15260	19890	10710	15300	15476.74	3.42	4365	15480	15390	15310	15220	15140	15350	15180	51	4590	500	11320	10	1	10245706	1595	6.16	0.97	12	0.32	2527.00	16113.00	19400	20240227	-19.74	12050	20230726	29.21	19400	-19.74	20240227	15030	3.59	20240110	19400	-19.74	20240227	12050	29.21	20230726	2.89	N	264450	500	51 억	349967	N	N	206	N	N
60	20240619	141016	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15450	150	2	0.98	383800270	24819	177.30	15270	15680	15260	19890	10710	15300	15463.97	3.42	4314	15480	15390	15310	15220	15140	15350	15180	51	4590	500	11320	10	1	10245706	1583	6.11	0.96	12	0.24	2527.00	16113.00	19400	20240227	-20.36	12050	20230726	28.22	19400	-20.36	20240227	15030	2.79	20240110	19400	-20.36	20240227	12050	28.22	20230726	2.89	N	264450	500	51 억	349967	N	N	206	N	N
61	20240619	131003	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15480	180	2	1.18	352177970	22775	162.70	15270	15680	15260	19890	10710	15300	15463.36	3.42	4876	15480	15390	15310	15220	15140	15350	15180	51	4590	500	11320	10	1	10245706	1586	6.13	0.96	12	0.22	2527.00	16113.00	19400	20240227	-20.21	12050	20230726	28.46	19400	-20.21	20240227	15030	2.99	20240110	19400	-20.21	20240227	12050	28.46	20230726	2.89	N	264450	500	51 억	349967	N	N	206	N	N
62	20240619	121006	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15470	170	2	1.11	337466730	21825	155.92	15270	15680	15260	19890	10710	15300	15462.39	3.42	4996	15480	15390	15310	15220	15140	15350	15180	51	4590	500	11320	10	1	10245706	1585	6.12	0.96	12	0.21	2527.00	16113.00	19400	20240227	-20.26	12050	20230726	28.38	19400	-20.26	20240227	15030	2.93	20240110	19400	-20.26	20240227	12050	28.38	20230726	2.89	N	264450	500	51 억	349967	N	N	206	N	N
63	20240619	111009	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15530	230	2	1.50	299660610	19386	138.49	15270	15680	15260	19890	10710	15300	15457.58	3.42	6583	15480	15390	15310	15220	15140	15350	15180	51	4590	500	11320	10	1	10245706	1591	6.15	0.96	12	0.19	2527.00	16113.00	19400	20240227	-19.95	12050	20230726	28.88	19400	-19.95	20240227	15030	3.33	20240110	19400	-19.95	20240227	12050	28.88	20230726	2.89	N	264450	500	51 억	349967	N	N	206	N	N
64	20240619	101012	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15560	260	2	1.70	279564520	18095	129.27	15270	15680	15260	19890	10710	15300	15449.82	3.42	6749	15480	15390	15310	15220	15140	15350	15180	51	4590	500	11320	10	1	10245706	1594	6.16	0.97	12	0.18	2527.00	16113.00	19400	20240227	-19.79	12050	20230726	29.13	19400	-19.79	20240227	15030	3.53	20240110	19400	-19.79	20240227	12050	29.13	20230726	2.89	N	264450	500	51 억	349967	N	N	206	N	N
65	20240619	091015	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15310	10	2	0.07	123184380	8055	57.54	15270	15580	15260	19890	10710	15300	15292.91	3.42	6549	15480	15390	15310	15220	15140	15350	15180	51	4590	500	11320	10	1	10245706	1569	6.06	0.95	12	0.08	2527.00	16113.00	19400	20240227	-21.08	12050	20230726	27.05	19400	-21.08	20240227	15030	1.86	20240110	19400	-21.08	20240227	12050	27.05	20230726	2.89	N	264450	500	51 억	349967	N	N	206	N	N
66	20240618	161004	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15300	-140	5	-0.91	213611710	13967	78.71	15400	15400	15230	20050	10810	15440	15293.96	3.40	1464	15866	15652	15476	15262	15086	15565	15175	51	4610	500	11420	10	1	10245706	1568	6.05	0.95	12	0.14	2527.00	16113.00	19400	20240227	-21.13	12050	20230726	26.97	19400	-21.13	20240227	15030	1.80	20240110	19400	-21.13	20240227	12050	26.97	20230726	2.89	N	264450	500	51 억	348503	N	N	206	N	N
67	20240618	151002	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15280	-160	5	-1.04	203624010	13314	75.03	15400	15400	15230	20050	10810	15440	15293.98	3.40	1090	15866	15652	15476	15262	15086	15565	15175	51	4610	500	11420	10	1	10245706	1566	6.05	0.95	12	0.13	2527.00	16113.00	19400	20240227	-21.24	12050	20230726	26.80	19400	-21.24	20240227	15030	1.66	20240110	19400	-21.24	20240227	12050	26.80	20230726	2.89	N	264450	500	51 억	348503	N	N	25	N	N
68	20240618	141006	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15280	-160	5	-1.04	178476770	11667	65.75	15400	15400	15240	20050	10810	15440	15297.57	3.40	708	15866	15652	15476	15262	15086	15565	15175	51	4610	500	11420	10	1	10245706	1566	6.05	0.95	12	0.11	2527.00	16113.00	19400	20240227	-21.24	12050	20230726	26.80	19400	-21.24	20240227	15030	1.66	20240110	19400	-21.24	20240227	12050	26.80	20230726	2.89	N	264450	500	51 억	348503	N	N	25	N	N
69	20240618	131007	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15280	-160	5	-1.04	153986190	10062	56.71	15400	15400	15250	20050	10810	15440	15303.74	3.40	508	15866	15652	15476	15262	15086	15565	15175	51	4610	500	11420	10	1	10245706	1566	6.05	0.95	12	0.10	2527.00	16113.00	19400	20240227	-21.24	12050	20230726	26.80	19400	-21.24	20240227	15030	1.66	20240110	19400	-21.24	20240227	12050	26.80	20230726	2.89	N	264450	500	51 억	348503	N	N	25	N	N
70	20240618	121004	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15280	-160	5	-1.04	119483040	7802	43.97	15400	15400	15250	20050	10810	15440	15314.41	3.40	240	15866	15652	15476	15262	15086	15565	15175	51	4610	500	11420	10	1	10245706	1566	6.05	0.95	12	0.08	2527.00	16113.00	19400	20240227	-21.24	12050	20230726	26.80	19400	-21.24	20240227	15030	1.66	20240110	19400	-21.24	20240227	12050	26.80	20230726	2.89	N	264450	500	51 억	348503	N	N	25	N	N
71	20240618	111004	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15320	-120	5	-0.78	76395880	4985	28.09	15400	15400	15290	20050	10810	15440	15325.15	3.40	519	15866	15652	15476	15262	15086	15565	15175	51	4610	500	11420	10	1	10245706	1570	6.06	0.95	12	0.05	2527.00	16113.00	19400	20240227	-21.03	12050	20230726	27.14	19400	-21.03	20240227	15030	1.93	20240110	19400	-21.03	20240227	12050	27.14	20230726	2.89	N	264450	500	51 억	348503	N	N	25	N	N
72	20240618	101003	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15330	-110	5	-0.71	53788930	3510	19.78	15400	15400	15290	20050	10810	15440	15324.48	3.40	218	15866	15652	15476	15262	15086	15565	15175	51	4610	500	11420	10	1	10245706	1571	6.07	0.95	12	0.03	2527.00	16113.00	19400	20240227	-20.98	12050	20230726	27.22	19400	-20.98	20240227	15030	2.00	20240110	19400	-20.98	20240227	12050	27.22	20230726	2.89	N	264450	500	51 억	348503	N	N	25	N	N
73	20240618	091013	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15330	-110	5	-0.71	8608450	560	3.16	15400	15400	15320	20050	10810	15440	15372.23	3.40	-39	15866	15652	15476	15262	15086	15565	15175	51	4610	500	11420	10	1	10245706	1571	6.07	0.95	12	0.01	2527.00	16113.00	19400	20240227	-20.98	12050	20230726	27.22	19400	-20.98	20240227	15030	2.00	20240110	19400	-20.98	20240227	12050	27.22	20230726	2.89	N	264450	500	51 억	348503	N	N	25	N	N
74	20240617	160955	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15440	-110	5	-0.71	273963390	17744	66.97	15570	15690	15300	20200	10890	15550	15439.78	3.41	-410	15876	15712	15596	15432	15316	15655	15375	51	4650	500	11500	10	1	10245706	1582	6.11	0.96	12	0.17	2527.00	16113.00	19400	20240227	-20.41	12050	20230726	28.13	19400	-20.41	20240227	15030	2.73	20240110	19400	-20.41	20240227	12050	28.13	20230726	2.92	N	264450	500	51 억	348906	N	N	25	N	N
75	20240617	151003	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15400	-150	5	-0.96	199360730	12882	48.62	15570	15690	15400	20200	10890	15550	15475.91	3.41	-297	15876	15712	15596	15432	15316	15655	15375	51	4650	500	11500	10	1	10245706	1578	6.09	0.96	12	0.13	2527.00	16113.00	19400	20240227	-20.62	12050	20230726	27.80	19400	-20.62	20240227	15030	2.46	20240110	19400	-20.62	20240227	12050	27.80	20230726	2.92	N	264450	500	51 억	348906	N	N	206	N	N
76	20240617	140954	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15480	-70	5	-0.45	171265140	11061	41.75	15570	15690	15400	20200	10890	15550	15483.69	3.41	-56	15876	15712	15596	15432	15316	15655	15375	51	4650	500	11500	10	1	10245706	1586	6.13	0.96	12	0.11	2527.00	16113.00	19400	20240227	-20.21	12050	20230726	28.46	19400	-20.21	20240227	15030	2.99	20240110	19400	-20.21	20240227	12050	28.46	20230726	2.92	N	264450	500	51 억	348906	N	N	206	N	N
77	20240617	130953	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15490	-60	5	-0.39	112031270	7221	27.25	15570	15690	15420	20200	10890	15550	15514.65	3.41	-484	15876	15712	15596	15432	15316	15655	15375	51	4650	500	11500	10	1	10245706	1587	6.13	0.96	12	0.07	2527.00	16113.00	19400	20240227	-20.15	12050	20230726	28.55	19400	-20.15	20240227	15030	3.06	20240110	19400	-20.15	20240227	12050	28.55	20230726	2.92	N	264450	500	51 억	348906	N	N	206	N	N
78	20240617	120953	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15500	-50	5	-0.32	96640810	6228	23.51	15570	15690	15420	20200	10890	15550	15517.15	3.41	-474	15876	15712	15596	15432	15316	15655	15375	51	4650	500	11500	10	1	10245706	1588	6.13	0.96	12	0.06	2527.00	16113.00	19400	20240227	-20.10	12050	20230726	28.63	19400	-20.10	20240227	15030	3.13	20240110	19400	-20.10	20240227	12050	28.63	20230726	2.92	N	264450	500	51 억	348906	N	N	206	N	N
79	20240617	110946	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15420	-130	5	-0.84	82648320	5326	20.10	15570	15690	15420	20200	10890	15550	15517.90	3.41	-468	15876	15712	15596	15432	15316	15655	15375	51	4650	500	11500	10	1	10245706	1580	6.10	0.96	12	0.05	2527.00	16113.00	19400	20240227	-20.52	12050	20230726	27.97	19400	-20.52	20240227	15030	2.59	20240110	19400	-20.52	20240227	12050	27.97	20230726	2.92	N	264450	500	51 억	348906	N	N	206	N	N
80	20240617	100947	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15530	-20	5	-0.13	29345770	1885	7.11	15570	15690	15510	20200	10890	15550	15568.05	3.41	-420	15876	15712	15596	15432	15316	15655	15375	51	4650	500	11500	10	1	10245706	1591	6.15	0.96	12	0.02	2527.00	16113.00	19400	20240227	-19.95	12050	20230726	28.88	19400	-19.95	20240227	15030	3.33	20240110	19400	-19.95	20240227	12050	28.88	20230726	2.92	N	264450	500	51 억	348906	N	N	206	N	N
81	20240617	090951	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15630	80	2	0.51	6499430	417	1.57	15570	15690	15550	20200	10890	15550	15586.16	3.41	-118	15876	15712	15596	15432	15316	15655	15375	51	4650	500	11500	10	1	10245706	1601	6.19	0.97	12	0.00	2527.00	16113.00	19400	20240227	-19.43	12050	20230726	29.71	19400	-19.43	20240227	15030	3.99	20240110	19400	-19.43	20240227	12050	29.71	20230726	2.92	N	264450	500	51 억	348906	N	N	206	N	N
82	20240614	160825	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15550	-70	5	-0.45	412277100	26484	105.89	15620	15760	15480	20300	10940	15620	15567.03	3.37	-2594	16100	15860	15730	15490	15360	15795	15425	51	4680	500	11550	10	1	10245706	1593	6.15	0.97	12	0.26	2527.00	16113.00	19400	20240227	-19.85	12050	20230726	29.05	19400	-19.85	20240227	15030	3.46	20240110	19400	-19.85	20240227	12050	29.05	20230726	2.93	N	264450	500	51 억	345062	N	N	206	N	N
83	20240614	150828	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15500	-120	5	-0.77	397016840	25502	101.96	15620	15760	15480	20300	10940	15620	15568.07	3.37	-2360	16100	15860	15730	15490	15360	15795	15425	51	4680	500	11550	10	1	10245706	1588	6.13	0.96	12	0.25	2527.00	16113.00	19400	20240227	-20.10	12050	20230726	28.63	19400	-20.10	20240227	15030	3.13	20240110	19400	-20.10	20240227	12050	28.63	20230726	2.93	N	264450	500	51 억	345062	N	N	1708	N	N
84	20240614	140827	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15690	70	2	0.45	210401950	13484	53.91	15620	15760	15500	20300	10940	15620	15603.82	3.37	-3812	16100	15860	15730	15490	15360	15795	15425	51	4680	500	11550	10	1	10245706	1608	6.21	0.97	12	0.13	2527.00	16113.00	19400	20240227	-19.12	12050	20230726	30.21	19400	-19.12	20240227	15030	4.39	20240110	19400	-19.12	20240227	12050	30.21	20230726	2.93	N	264450	500	51 억	345062	N	N	1708	N	N
85	20240614	130829	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15550	-70	5	-0.45	146114260	9348	37.38	15620	15760	15520	20300	10940	15620	15630.54	3.37	-2789	16100	15860	15730	15490	15360	15795	15425	51	4680	500	11550	10	1	10245706	1593	6.15	0.97	12	0.09	2527.00	16113.00	19400	20240227	-19.85	12050	20230726	29.05	19400	-19.85	20240227	15030	3.46	20240110	19400	-19.85	20240227	12050	29.05	20230726	2.93	N	264450	500	51 억	345062	N	N	1708	N	N
86	20240614	120832	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15590	-30	5	-0.19	120763000	7719	30.86	15620	15760	15520	20300	10940	15620	15644.90	3.37	-1804	16100	15860	15730	15490	15360	15795	15425	51	4680	500	11550	10	1	10245706	1597	6.17	0.97	12	0.08	2527.00	16113.00	19400	20240227	-19.64	12050	20230726	29.38	19400	-19.64	20240227	15030	3.73	20240110	19400	-19.64	20240227	12050	29.38	20230726	2.93	N	264450	500	51 억	345062	N	N	1708	N	N
87	20240614	110937	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15660	40	2	0.26	90891420	5802	23.20	15620	15760	15600	20300	10940	15620	15665.53	3.37	-590	16100	15860	15730	15490	15360	15795	15425	51	4680	500	11550	10	1	10245706	1604	6.20	0.97	12	0.06	2527.00	16113.00	19400	20240227	-19.28	12050	20230726	29.96	19400	-19.28	20240227	15030	4.19	20240110	19400	-19.28	20240227	12050	29.96	20230726	2.93	N	264450	500	51 억	345062	N	N	1708	N	N
88	20240614	100935	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15700	80	2	0.51	41305980	2632	10.52	15620	15760	15620	20300	10940	15620	15693.76	3.37	700	16100	15860	15730	15490	15360	15795	15425	51	4680	500	11550	10	1	10245706	1609	6.21	0.97	12	0.03	2527.00	16113.00	19400	20240227	-19.07	12050	20230726	30.29	19400	-19.07	20240227	15030	4.46	20240110	19400	-19.07	20240227	12050	30.29	20230726	2.93	N	264450	500	51 억	345062	N	N	1708	N	N
89	20240614	090941	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15680	60	2	0.38	4116180	263	1.05	15620	15690	15620	20300	10940	15620	15650.87	3.37	73	16100	15860	15730	15490	15360	15795	15425	51	4680	500	11550	10	1	10245706	1607	6.20	0.97	12	0.00	2527.00	16113.00	19400	20240227	-19.18	12050	20230726	30.12	19400	-19.18	20240227	15030	4.32	20240110	19400	-19.18	20240227	12050	30.12	20230726	2.93	N	264450	500	51 억	345062	N	N	1708	N	N
90	20240613	160926	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15620	-260	5	-1.64	392594530	24998	297.81	15880	15970	15600	20600	11120	15880	15705.60	3.38	-1717	16033	15956	15893	15816	15753	15925	15785	51	4720	500	11750	10	1	10245706	1600	6.18	0.97	12	0.24	2527.00	16113.00	19400	20240227	-19.48	12050	20230726	29.63	19400	-19.48	20240227	15030	3.93	20240110	19400	-19.48	20240227	12050	29.63	20230726	2.94	N	264450	500	51 억	346703	N	N	1695	N	N
91	20240613	150943	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15690	-190	5	-1.20	359191390	22860	272.34	15880	15970	15600	20600	11120	15880	15712.66	3.38	-1691	16033	15956	15893	15816	15753	15925	15785	51	4720	500	11750	10	1	10245706	1608	6.21	0.97	12	0.22	2527.00	16113.00	19400	20240227	-19.12	12050	20230726	30.21	19400	-19.12	20240227	15030	4.39	20240110	19400	-19.12	20240227	12050	30.21	20230726	2.94	N	264450	500	51 억	346703	N	N	265	N	N
92	20240613	140932	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15700	-180	5	-1.13	310332120	19746	235.24	15880	15970	15600	20600	11120	15880	15716.20	3.38	-1688	16033	15956	15893	15816	15753	15925	15785	51	4720	500	11750	10	1	10245706	1609	6.21	0.97	12	0.19	2527.00	16113.00	19400	20240227	-19.07	12050	20230726	30.29	19400	-19.07	20240227	15030	4.46	20240110	19400	-19.07	20240227	12050	30.29	20230726	2.94	N	264450	500	51 억	346703	N	N	265	N	N
93	20240613	130930	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15670	-210	5	-1.32	260202740	16549	197.15	15880	15970	15600	20600	11120	15880	15723.17	3.38	-1657	16033	15956	15893	15816	15753	15925	15785	51	4720	500	11750	10	1	10245706	1606	6.20	0.97	12	0.16	2527.00	16113.00	19400	20240227	-19.23	12050	20230726	30.04	19400	-19.23	20240227	15030	4.26	20240110	19400	-19.23	20240227	12050	30.04	20230726	2.94	N	264450	500	51 억	346703	N	N	265	N	N
94	20240613	120934	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15680	-200	5	-1.26	234719060	14923	177.78	15880	15970	15600	20600	11120	15880	15728.68	3.38	-1657	16033	15956	15893	15816	15753	15925	15785	51	4720	500	11750	10	1	10245706	1607	6.20	0.97	12	0.15	2527.00	16113.00	19400	20240227	-19.18	12050	20230726	30.12	19400	-19.18	20240227	15030	4.32	20240110	19400	-19.18	20240227	12050	30.12	20230726	2.94	N	264450	500	51 억	346703	N	N	265	N	N
95	20240613	110926	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15690	-190	5	-1.20	203834670	12952	154.30	15880	15970	15600	20600	11120	15880	15737.70	3.38	-1717	16033	15956	15893	15816	15753	15925	15785	51	4720	500	11750	10	1	10245706	1608	6.21	0.97	12	0.13	2527.00	16113.00	19400	20240227	-19.12	12050	20230726	30.21	19400	-19.12	20240227	15030	4.39	20240110	19400	-19.12	20240227	12050	30.21	20230726	2.94	N	264450	500	51 억	346703	N	N	265	N	N
96	20240613	100926	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15740	-140	5	-0.88	159960680	10158	121.02	15880	15970	15600	20600	11120	15880	15747.26	3.38	-1348	16033	15956	15893	15816	15753	15925	15785	51	4720	500	11750	10	1	10245706	1613	6.23	0.98	12	0.10	2527.00	16113.00	19400	20240227	-18.87	12050	20230726	30.62	19400	-18.87	20240227	15030	4.72	20240110	19400	-18.87	20240227	12050	30.62	20230726	2.94	N	264450	500	51 억	346703	N	N	265	N	N
97	20240613	090934	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15860	-20	5	-0.13	3432180	216	2.57	15880	15970	15860	20600	11120	15880	15889.72	3.38	-49	16033	15956	15893	15816	15753	15925	15785	51	4720	500	11750	10	1	10245706	1625	6.28	0.98	12	0.00	2527.00	16113.00	19400	20240227	-18.25	12050	20230726	31.62	19400	-18.25	20240227	15030	5.52	20240110	19400	-18.25	20240227	12050	31.62	20230726	2.94	N	264450	500	51 억	346703	N	N	265	N	N
98	20240612	160918	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15880	-50	5	-0.31	133589290	8394	76.10	15970	15970	15830	20700	11160	15930	15914.85	3.40	-1027	16123	16026	15913	15816	15703	15970	15760	51	4770	500	11780	10	1	10245706	1627	6.28	0.99	12	0.08	2527.00	16113.00	19400	20240227	-18.14	12050	20230726	31.78	19400	-18.14	20240227	15030	5.66	20240110	19400	-18.14	20240227	12050	31.78	20230726	2.95	N	264450	500	51 억	347866	N	N	265	N	N
99	20240612	150929	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15920	-10	5	-0.06	127455350	8008	72.60	15970	15970	15830	20700	11160	15930	15916.00	3.40	-917	16123	16026	15913	15816	15703	15970	15760	51	4770	500	11780	10	1	10245706	1631	6.30	0.99	12	0.08	2527.00	16113.00	19400	20240227	-17.94	12050	20230726	32.12	19400	-17.94	20240227	15030	5.92	20240110	19400	-17.94	20240227	12050	32.12	20230726	2.95	N	264450	500	51 억	347866	N	N	0	N	N
100	20240612	140923	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15930	0	3	0.00	97950280	6155	55.80	15970	15970	15830	20700	11160	15930	15913.94	3.40	-903	16123	16026	15913	15816	15703	15970	15760	51	4770	500	11780	10	1	10245706	1632	6.30	0.99	12	0.06	2527.00	16113.00	19400	20240227	-17.89	12050	20230726	32.20	19400	-17.89	20240227	15030	5.99	20240110	19400	-17.89	20240227	12050	32.20	20230726	2.95	N	264450	500	51 억	347866	N	N	0	N	N
101	20240612	130924	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15890	-40	5	-0.25	72127780	4533	41.10	15970	15970	15830	20700	11160	15930	15911.71	3.40	-690	16123	16026	15913	15816	15703	15970	15760	51	4770	500	11780	10	1	10245706	1628	6.29	0.99	12	0.04	2527.00	16113.00	19400	20240227	-18.09	12050	20230726	31.87	19400	-18.09	20240227	15030	5.72	20240110	19400	-18.09	20240227	12050	31.87	20230726	2.95	N	264450	500	51 억	347866	N	N	0	N	N
102	20240612	120921	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15910	-20	5	-0.13	57639310	3622	32.84	15970	15970	15830	20700	11160	15930	15913.67	3.40	-548	16123	16026	15913	15816	15703	15970	15760	51	4770	500	11780	10	1	10245706	1630	6.30	0.99	12	0.04	2527.00	16113.00	19400	20240227	-17.99	12050	20230726	32.03	19400	-17.99	20240227	15030	5.85	20240110	19400	-17.99	20240227	12050	32.03	20230726	2.95	N	264450	500	51 억	347866	N	N	0	N	N
103	20240612	110921	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15920	-10	5	-0.06	40011270	2514	22.79	15970	15970	15830	20700	11160	15930	15915.38	3.40	-270	16123	16026	15913	15816	15703	15970	15760	51	4770	500	11780	10	1	10245706	1631	6.30	0.99	12	0.02	2527.00	16113.00	19400	20240227	-17.94	12050	20230726	32.12	19400	-17.94	20240227	15030	5.92	20240110	19400	-17.94	20240227	12050	32.12	20230726	2.95	N	264450	500	51 억	347866	N	N	0	N	N
104	20240612	100923	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15930	0	3	0.00	19347800	1216	11.02	15970	15970	15830	20700	11160	15930	15911.02	3.40	-269	16123	16026	15913	15816	15703	15970	15760	51	4770	500	11780	10	1	10245706	1632	6.30	0.99	12	0.01	2527.00	16113.00	19400	20240227	-17.89	12050	20230726	32.20	19400	-17.89	20240227	15030	5.99	20240110	19400	-17.89	20240227	12050	32.20	20230726	2.95	N	264450	500	51 억	347866	N	N	0	N	N
105	20240612	090925	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15960	30	2	0.19	2009310	126	1.14	15970	15970	15930	20700	11160	15930	15946.90	3.40	-100	16123	16026	15913	15816	15703	15970	15760	51	4770	500	11780	10	1	10245706	1635	6.32	0.99	12	0.00	2527.00	16113.00	19400	20240227	-17.73	12050	20230726	32.45	19400	-17.73	20240227	15030	6.19	20240110	19400	-17.73	20240227	12050	32.45	20230726	2.95	N	264450	500	51 억	347866	N	N	0	N	N
106	20240610	160915	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15940	-60	5	-0.38	156888460	9831	55.88	15830	16050	15830	20800	11200	16000	15958.55	3.41	-893	16233	16116	15963	15846	15693	16175	15905	51	4800	500	11840	10	1	10245706	1633	6.31	0.99	12	0.10	2527.00	16113.00	19400	20240227	-17.84	12050	20230726	32.28	19400	-17.84	20240227	15030	6.05	20240110	19400	-17.84	20240227	12050	32.28	20230726	2.96	N	264450	500	51 억	349710	N	N	144	N	N
107	20240610	150923	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15960	-40	5	-0.25	151914570	9519	54.11	15830	16050	15830	20800	11200	16000	15959.09	3.41	-778	16233	16116	15963	15846	15693	16175	15905	51	4800	500	11840	10	1	10245706	1635	6.32	0.99	12	0.09	2527.00	16113.00	19400	20240227	-17.73	12050	20230726	32.45	19400	-17.73	20240227	15030	6.19	20240110	19400	-17.73	20240227	12050	32.45	20230726	2.96	N	264450	500	51 억	349710	N	N	130	N	N
108	20240610	140919	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15980	-20	5	-0.12	130488970	8177	46.48	15830	16050	15830	20800	11200	16000	15958.05	3.41	-468	16233	16116	15963	15846	15693	16175	15905	51	4800	500	11840	10	1	10245706	1637	6.32	0.99	12	0.08	2527.00	16113.00	19400	20240227	-17.63	12050	20230726	32.61	19400	-17.63	20240227	15030	6.32	20240110	19400	-17.63	20240227	12050	32.61	20230726	2.96	N	264450	500	51 억	349710	N	N	130	N	N
109	20240610	130916	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15990	-10	5	-0.06	95179670	5964	33.90	15830	16050	15830	20800	11200	16000	15959.03	3.41	-369	16233	16116	15963	15846	15693	16175	15905	51	4800	500	11840	10	1	10245706	1638	6.33	0.99	12	0.06	2527.00	16113.00	19400	20240227	-17.58	12050	20230726	32.70	19400	-17.58	20240227	15030	6.39	20240110	19400	-17.58	20240227	12050	32.70	20230726	2.96	N	264450	500	51 억	349710	N	N	130	N	N
110	20240610	120918	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16010	10	2	0.06	70045040	4385	24.93	15830	16050	15830	20800	11200	16000	15973.78	3.41	-328	16233	16116	15963	15846	15693	16175	15905	51	4800	500	11840	10	1	10245706	1640	6.34	0.99	12	0.04	2527.00	16113.00	19400	20240227	-17.47	12050	20230726	32.86	19400	-17.47	20240227	15030	6.52	20240110	19400	-17.47	20240227	12050	32.86	20230726	2.96	N	264450	500	51 억	349710	N	N	130	N	N
111	20240610	110919	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16040	40	2	0.25	49683360	3114	17.70	15830	16050	15830	20800	11200	16000	15954.84	3.41	-273	16233	16116	15963	15846	15693	16175	15905	51	4800	500	11840	10	1	10245706	1643	6.35	1.00	12	0.03	2527.00	16113.00	19400	20240227	-17.32	12050	20230726	33.11	19400	-17.32	20240227	15030	6.72	20240110	19400	-17.32	20240227	12050	33.11	20230726	2.96	N	264450	500	51 억	349710	N	N	130	N	N
112	20240610	100917	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16050	50	2	0.31	33989940	2135	12.14	15830	16050	15830	20800	11200	16000	15920.35	3.41	15	16233	16116	15963	15846	15693	16175	15905	51	4800	500	11840	10	1	10245706	1644	6.35	1.00	12	0.02	2527.00	16113.00	19400	20240227	-17.27	12050	20230726	33.20	19400	-17.27	20240227	15030	6.79	20240110	19400	-17.27	20240227	12050	33.20	20230726	2.96	N	264450	500	51 억	349710	N	N	130	N	N
113	20240610	090923	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15990	-10	5	-0.06	17293040	1091	6.20	15830	16000	15830	20800	11200	16000	15850.63	3.41	76	16233	16116	15963	15846	15693	16175	15905	51	4800	500	11840	10	1	10245706	1638	6.33	0.99	12	0.01	2527.00	16113.00	19400	20240227	-17.58	12050	20230726	32.70	19400	-17.58	20240227	15030	6.39	20240110	19400	-17.58	20240227	12050	32.70	20230726	2.96	N	264450	500	51 억	349710	N	N	130	N	N
114	20240607	160948	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16000	10	2	0.06	275793120	17208	153.92	15990	16080	15810	20750	11200	15990	16027.03	3.41	789	16143	16066	15983	15906	15823	16025	15865	51	4760	500	11830	10	1	10245706	1639	6.33	0.99	12	0.17	2527.00	16113.00	19400	20240227	-17.53	12050	20230726	32.78	19400	-17.53	20240227	15030	6.45	20240110	19400	-17.53	20240227	12050	32.78	20230726	2.96	N	264450	500	51 억	348930	N	N	130	N	N
115	20240607	150954	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16070	80	2	0.50	269507660	16816	150.41	15990	16080	15810	20750	11200	15990	16026.86	3.41	895	16143	16066	15983	15906	15823	16025	15865	51	4760	500	11830	10	1	10245706	1646	6.36	1.00	12	0.16	2527.00	16113.00	19400	20240227	-17.16	12050	20230726	33.36	19400	-17.16	20240227	15030	6.92	20240110	19400	-17.16	20240227	12050	33.36	20230726	2.96	N	264450	500	51 억	348930	N	N	0	N	N
116	20240607	140950	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16060	70	2	0.44	193823390	12099	108.22	15990	16080	15810	20750	11200	15990	16019.79	3.41	1063	16143	16066	15983	15906	15823	16025	15865	51	4760	500	11830	10	1	10245706	1645	6.36	1.00	12	0.12	2527.00	16113.00	19400	20240227	-17.22	12050	20230726	33.28	19400	-17.22	20240227	15030	6.85	20240110	19400	-17.22	20240227	12050	33.28	20230726	2.96	N	264450	500	51 억	348930	N	N	0	N	N
117	20240607	130945	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16070	80	2	0.50	171383960	10702	95.72	15990	16080	15810	20750	11200	15990	16014.20	3.41	1338	16143	16066	15983	15906	15823	16025	15865	51	4760	500	11830	10	1	10245706	1646	6.36	1.00	12	0.10	2527.00	16113.00	19400	20240227	-17.16	12050	20230726	33.36	19400	-17.16	20240227	15030	6.92	20240110	19400	-17.16	20240227	12050	33.36	20230726	2.96	N	264450	500	51 억	348930	N	N	0	N	N
118	20240607	120949	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16070	80	2	0.50	148536690	9279	83.00	15990	16080	15810	20750	11200	15990	16007.83	3.41	1403	16143	16066	15983	15906	15823	16025	15865	51	4760	500	11830	10	1	10245706	1646	6.36	1.00	12	0.09	2527.00	16113.00	19400	20240227	-17.16	12050	20230726	33.36	19400	-17.16	20240227	15030	6.92	20240110	19400	-17.16	20240227	12050	33.36	20230726	2.96	N	264450	500	51 억	348930	N	N	0	N	N
119	20240607	110934	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16070	80	2	0.50	117897080	7367	65.89	15990	16080	15810	20750	11200	15990	16003.40	3.41	1572	16143	16066	15983	15906	15823	16025	15865	51	4760	500	11830	10	1	10245706	1646	6.36	1.00	12	0.07	2527.00	16113.00	19400	20240227	-17.16	12050	20230726	33.36	19400	-17.16	20240227	15030	6.92	20240110	19400	-17.16	20240227	12050	33.36	20230726	2.96	N	264450	500	51 억	348930	N	N	0	N	N
120	20240607	100948	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16040	50	2	0.31	74550820	4669	41.76	15990	16040	15810	20750	11200	15990	15967.19	3.41	517	16143	16066	15983	15906	15823	16025	15865	51	4760	500	11830	10	1	10245706	1643	6.35	1.00	12	0.05	2527.00	16113.00	19400	20240227	-17.32	12050	20230726	33.11	19400	-17.32	20240227	15030	6.72	20240110	19400	-17.32	20240227	12050	33.11	20230726	2.96	N	264450	500	51 억	348930	N	N	0	N	N
121	20240607	090948	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15930	-60	5	-0.38	20799090	1311	11.73	15990	15990	15850	20750	11200	15990	15865.06	3.41	-35	16143	16066	15983	15906	15823	16025	15865	51	4760	500	11830	10	1	10245706	1632	6.30	0.99	12	0.01	2527.00	16113.00	19400	20240227	-17.89	12050	20230726	32.20	19400	-17.89	20240227	15030	5.99	20240110	19400	-17.89	20240227	12050	32.20	20230726	2.96	N	264450	500	51 억	348930	N	N	0	N	N
122	20240605	160945	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15990	-50	5	-0.31	177986560	11128	105.36	16040	16060	15900	20850	11230	16040	15994.48	3.42	-2752	16126	16082	16026	15982	15926	16055	15955	51	4810	500	11860	10	1	10245706	1638	6.33	0.99	12	0.11	2527.00	16113.00	19400	20240227	-17.58	12050	20230726	32.70	19400	-17.58	20240227	15030	6.39	20240110	19400	-17.58	20240227	12050	32.70	20230726	2.96	N	264450	500	51 억	350392	N	N	32	N	N
123	20240605	150942	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16000	-40	5	-0.25	176467720	11033	104.46	16040	16060	15900	20850	11230	16040	15994.54	3.42	-2751	16126	16082	16026	15982	15926	16055	15955	51	4810	500	11860	10	1	10245706	1639	6.33	0.99	12	0.11	2527.00	16113.00	19400	20240227	-17.53	12050	20230726	32.78	19400	-17.53	20240227	15030	6.45	20240110	19400	-17.53	20240227	12050	32.78	20230726	2.96	N	264450	500	51 억	350392	N	N	32	N	N
124	20240605	140944	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16010	-30	5	-0.19	166049580	10382	98.30	16040	16060	15900	20850	11230	16040	15993.99	3.42	-2582	16126	16082	16026	15982	15926	16055	15955	51	4810	500	11860	10	1	10245706	1640	6.34	0.99	12	0.10	2527.00	16113.00	19400	20240227	-17.47	12050	20230726	32.86	19400	-17.47	20240227	15030	6.52	20240110	19400	-17.47	20240227	12050	32.86	20230726	2.96	N	264450	500	51 억	350392	N	N	32	N	N
125	20240605	130943	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16020	-20	5	-0.12	152543890	9539	90.31	16040	16060	15900	20850	11230	16040	15991.60	3.42	-2410	16126	16082	16026	15982	15926	16055	15955	51	4810	500	11860	10	1	10245706	1641	6.34	0.99	12	0.09	2527.00	16113.00	19400	20240227	-17.42	12050	20230726	32.95	19400	-17.42	20240227	15030	6.59	20240110	19400	-17.42	20240227	12050	32.95	20230726	2.96	N	264450	500	51 억	350392	N	N	32	N	N
126	20240605	120941	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15980	-60	5	-0.37	109506980	6854	64.89	16040	16040	15900	20850	11230	16040	15977.09	3.42	-2442	16126	16082	16026	15982	15926	16055	15955	51	4810	500	11860	10	1	10245706	1637	6.32	0.99	12	0.07	2527.00	16113.00	19400	20240227	-17.63	12050	20230726	32.61	19400	-17.63	20240227	15030	6.32	20240110	19400	-17.63	20240227	12050	32.61	20230726	2.96	N	264450	500	51 억	350392	N	N	32	N	N
127	20240605	110942	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16040	0	3	0.00	100800950	6310	59.74	16040	16040	15900	20850	11230	16040	15974.79	3.42	-2231	16126	16082	16026	15982	15926	16055	15955	51	4810	500	11860	10	1	10245706	1643	6.35	1.00	12	0.06	2527.00	16113.00	19400	20240227	-17.32	12050	20230726	33.11	19400	-17.32	20240227	15030	6.72	20240110	19400	-17.32	20240227	12050	33.11	20230726	2.96	N	264450	500	51 억	350392	N	N	32	N	N
128	20240605	100940	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15990	-50	5	-0.31	82551880	5169	48.94	16040	16040	15900	20850	11230	16040	15970.57	3.42	-2120	16126	16082	16026	15982	15926	16055	15955	51	4810	500	11860	10	1	10245706	1638	6.33	0.99	12	0.05	2527.00	16113.00	19400	20240227	-17.58	12050	20230726	32.70	19400	-17.58	20240227	15030	6.39	20240110	19400	-17.58	20240227	12050	32.70	20230726	2.96	N	264450	500	51 억	350392	N	N	32	N	N
129	20240605	090939	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16000	-40	5	-0.25	4229330	264	2.50	16040	16040	16000	20850	11230	16040	16020.19	3.42	5	16126	16082	16026	15982	15926	16055	15955	51	4810	500	11860	10	1	10245706	1639	6.33	0.99	12	0.00	2527.00	16113.00	19400	20240227	-17.53	12050	20230726	32.78	19400	-17.53	20240227	15030	6.45	20240110	19400	-17.53	20240227	12050	32.78	20230726	2.96	N	264450	500	51 억	350392	N	N	32	N	N
130	20240604	160932	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16040	30	2	0.19	169434650	10562	75.65	16050	16070	15970	20800	11210	16010	16041.91	3.44	-1931	16123	16066	15983	15926	15843	16095	15955	51	4790	500	11840	10	1	10245706	1643	6.35	1.00	12	0.10	2527.00	16113.00	19400	20240227	-17.32	12050	20230726	33.11	19400	-17.32	20240227	15030	6.72	20240110	19400	-17.32	20240227	12050	33.11	20230726	2.97	N	264450	500	51 억	352323	N	N	32	N	N
131	20240604	150932	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16030	20	2	0.12	151911620	9469	67.82	16050	16070	15970	20800	11210	16010	16043.05	3.44	-1525	16123	16066	15983	15926	15843	16095	15955	51	4790	500	11840	10	1	10245706	1642	6.34	0.99	12	0.09	2527.00	16113.00	19400	20240227	-17.37	12050	20230726	33.03	19400	-17.37	20240227	15030	6.65	20240110	19400	-17.37	20240227	12050	33.03	20230726	2.97	N	264450	500	51 억	352323	N	N	122	N	N
132	20240604	140935	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16060	50	2	0.31	136461450	8506	60.92	16050	16070	15970	20800	11210	16010	16042.96	3.44	-1301	16123	16066	15983	15926	15843	16095	15955	51	4790	500	11840	10	1	10245706	1645	6.36	1.00	12	0.08	2527.00	16113.00	19400	20240227	-17.22	12050	20230726	33.28	19400	-17.22	20240227	15030	6.85	20240110	19400	-17.22	20240227	12050	33.28	20230726	2.97	N	264450	500	51 억	352323	N	N	122	N	N
133	20240604	130931	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16060	50	2	0.31	108703640	6777	48.54	16050	16070	15970	20800	11210	16010	16040.08	3.44	-523	16123	16066	15983	15926	15843	16095	15955	51	4790	500	11840	10	1	10245706	1645	6.36	1.00	12	0.07	2527.00	16113.00	19400	20240227	-17.22	12050	20230726	33.28	19400	-17.22	20240227	15030	6.85	20240110	19400	-17.22	20240227	12050	33.28	20230726	2.97	N	264450	500	51 억	352323	N	N	122	N	N
134	20240604	120930	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16050	40	2	0.25	91258200	5690	40.75	16050	16070	15970	20800	11210	16010	16038.35	3.44	-396	16123	16066	15983	15926	15843	16095	15955	51	4790	500	11840	10	1	10245706	1644	6.35	1.00	12	0.06	2527.00	16113.00	19400	20240227	-17.27	12050	20230726	33.20	19400	-17.27	20240227	15030	6.79	20240110	19400	-17.27	20240227	12050	33.20	20230726	2.97	N	264450	500	51 억	352323	N	N	122	N	N
135	20240604	110927	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16060	50	2	0.31	67779140	4226	30.27	16050	16070	15970	20800	11210	16010	16038.60	3.44	-185	16123	16066	15983	15926	15843	16095	15955	51	4790	500	11840	10	1	10245706	1645	6.36	1.00	12	0.04	2527.00	16113.00	19400	20240227	-17.22	12050	20230726	33.28	19400	-17.22	20240227	15030	6.85	20240110	19400	-17.22	20240227	12050	33.28	20230726	2.97	N	264450	500	51 억	352323	N	N	122	N	N
136	20240604	100929	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16050	40	2	0.25	47951290	2990	21.42	16050	16070	15970	20800	11210	16010	16037.22	3.44	3	16123	16066	15983	15926	15843	16095	15955	51	4790	500	11840	10	1	10245706	1644	6.35	1.00	12	0.03	2527.00	16113.00	19400	20240227	-17.27	12050	20230726	33.20	19400	-17.27	20240227	15030	6.79	20240110	19400	-17.27	20240227	12050	33.20	20230726	2.97	N	264450	500	51 억	352323	N	N	122	N	N
137	20240604	090929	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16050	40	2	0.25	13482440	840	6.02	16050	16070	16010	20800	11210	16010	16050.52	3.44	-204	16123	16066	15983	15926	15843	16095	15955	51	4790	500	11840	10	1	10245706	1644	6.35	1.00	12	0.01	2527.00	16113.00	19400	20240227	-17.27	12050	20230726	33.20	19400	-17.27	20240227	15030	6.79	20240110	19400	-17.27	20240227	12050	33.20	20230726	2.97	N	264450	500	51 억	352323	N	N	122	N	N
138	20240603	160919	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16010	90	2	0.57	221883560	13886	147.77	15920	16040	15900	20650	11150	15920	15978.92	3.42	2021	16106	16012	15906	15812	15706	16060	15860	51	4730	500	11780	10	1	10245706	1640	6.34	0.99	12	0.14	2527.00	16113.00	19400	20240227	-17.47	12050	20230726	32.86	19400	-17.47	20240227	15030	6.52	20240110	19400	-17.47	20240227	12050	32.86	20230726	3.01	N	264450	500	51 억	350301	N	N	122	N	N
139	20240603	150920	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15980	60	2	0.38	216025660	13520	143.88	15920	16040	15900	20650	11150	15920	15978.23	3.42	2014	16106	16012	15906	15812	15706	16060	15860	51	4730	500	11780	10	1	10245706	1637	6.32	0.99	12	0.13	2527.00	16113.00	19400	20240227	-17.63	12050	20230726	32.61	19400	-17.63	20240227	15030	6.32	20240110	19400	-17.63	20240227	12050	32.61	20230726	3.01	N	264450	500	51 억	350301	N	N	4	N	N
140	20240603	140919	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16040	120	2	0.75	192127020	12027	127.99	15920	16040	15900	20650	11150	15920	15974.64	3.42	2263	16106	16012	15906	15812	15706	16060	15860	51	4730	500	11780	10	1	10245706	1643	6.35	1.00	12	0.12	2527.00	16113.00	19400	20240227	-17.32	12050	20230726	33.11	19400	-17.32	20240227	15030	6.72	20240110	19400	-17.32	20240227	12050	33.11	20230726	3.01	N	264450	500	51 억	350301	N	N	4	N	N
141	20240603	130920	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	16000	80	2	0.50	159875160	10013	106.56	15920	16010	15900	20650	11150	15920	15966.76	3.42	2175	16106	16012	15906	15812	15706	16060	15860	51	4730	500	11780	10	1	10245706	1639	6.33	0.99	12	0.10	2527.00	16113.00	19400	20240227	-17.53	12050	20230726	32.78	19400	-17.53	20240227	15030	6.45	20240110	19400	-17.53	20240227	12050	32.78	20230726	3.01	N	264450	500	51 억	350301	N	N	4	N	N
142	20240603	120919	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15980	60	2	0.38	134249010	8411	89.51	15920	16000	15900	20650	11150	15920	15961.12	3.42	2071	16106	16012	15906	15812	15706	16060	15860	51	4730	500	11780	10	1	10245706	1637	6.32	0.99	12	0.08	2527.00	16113.00	19400	20240227	-17.63	12050	20230726	32.61	19400	-17.63	20240227	15030	6.32	20240110	19400	-17.63	20240227	12050	32.61	20230726	3.01	N	264450	500	51 억	350301	N	N	4	N	N
143	20240603	110913	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15990	70	2	0.44	78660150	4927	52.43	15920	16000	15900	20650	11150	15920	15965.12	3.42	1078	16106	16012	15906	15812	15706	16060	15860	51	4730	500	11780	10	1	10245706	1638	6.33	0.99	12	0.05	2527.00	16113.00	19400	20240227	-17.58	12050	20230726	32.70	19400	-17.58	20240227	15030	6.39	20240110	19400	-17.58	20240227	12050	32.70	20230726	3.01	N	264450	500	51 억	350301	N	N	4	N	N
144	20240603	100909	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15990	70	2	0.44	46615070	2920	31.07	15920	16000	15900	20650	11150	15920	15964.07	3.42	1085	16106	16012	15906	15812	15706	16060	15860	51	4730	500	11780	10	1	10245706	1638	6.33	0.99	12	0.03	2527.00	16113.00	19400	20240227	-17.58	12050	20230726	32.70	19400	-17.58	20240227	15030	6.39	20240110	19400	-17.58	20240227	12050	32.70	20230726	3.01	N	264450	500	51 억	350301	N	N	4	N	N
145	20240603	090909	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	15960	40	2	0.25	4240520	266	2.83	15920	15990	15900	20650	11150	15920	15941.80	3.42	-92	16106	16012	15906	15812	15706	16060	15860	51	4730	500	11780	10	1	10245706	1635	6.32	0.99	12	0.00	2527.00	16113.00	19400	20240227	-17.73	12050	20230726	32.45	19400	-17.73	20240227	15030	6.19	20240110	19400	-17.73	20240227	12050	32.45	20230726	3.01	N	264450	500	51 억	350301	N	N	4	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History