KissMeData/035460/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

60 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	160434	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	10	2	0.47	71173745	33437	126.61	2110	2150	2110	2760	1490	2125	2128.59	0.65	-3721	2178	2151	2133	2106	2088	2165	2120	73	635	500	1440	5	1	14577340	311	9.57	0.80	12	0.23	223.00	2664.00	3945	20230629	-45.88	2080	20240617	2.64	2730	-21.79	20240111	2080	2.64	20240617	3945	-45.88	20230629	2080	2.64	20240617	0.92	N	035460	500	72 억	95349	N	N	N	N
3	20240628	150442	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2125	0	3	0.00	69095135	32460	122.91	2110	2150	2110	2760	1490	2125	2128.62	0.65	-3511	2178	2151	2133	2106	2088	2165	2120	73	635	500	1440	5	1	14577340	310	9.53	0.80	12	0.22	223.00	2664.00	3945	20230629	-46.13	2080	20240617	2.16	2730	-22.16	20240111	2080	2.16	20240617	3945	-46.13	20230629	2080	2.16	20240617	0.92	N	035460	500	72 억	95349	N	N	N	N
4	20240628	140440	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	10	2	0.47	56653575	26585	100.66	2110	2150	2110	2760	1490	2125	2131.04	0.65	-2855	2178	2151	2133	2106	2088	2165	2120	73	635	500	1440	5	1	14577340	311	9.57	0.80	12	0.18	223.00	2664.00	3945	20230629	-45.88	2080	20240617	2.64	2730	-21.79	20240111	2080	2.64	20240617	3945	-45.88	20230629	2080	2.64	20240617	0.92	N	035460	500	72 억	95349	N	N	N	N
5	20240628	130441	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2130	5	2	0.24	40215380	18850	71.37	2110	2150	2110	2760	1490	2125	2133.44	0.65	-2066	2178	2151	2133	2106	2088	2165	2120	73	635	500	1440	5	1	14577340	310	9.55	0.80	12	0.13	223.00	2664.00	3945	20230629	-46.01	2080	20240617	2.40	2730	-21.98	20240111	2080	2.40	20240617	3945	-46.01	20230629	2080	2.40	20240617	0.92	N	035460	500	72 억	95349	N	N	N	N
6	20240628	120440	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2140	15	2	0.71	35655760	16707	63.26	2110	2150	2110	2760	1490	2125	2134.18	0.65	-1731	2178	2151	2133	2106	2088	2165	2120	73	635	500	1440	5	1	14577340	312	9.60	0.80	12	0.11	223.00	2664.00	3945	20230629	-45.75	2080	20240617	2.88	2730	-21.61	20240111	2080	2.88	20240617	3945	-45.75	20230629	2080	2.88	20240617	0.92	N	035460	500	72 억	95349	N	N	N	N
7	20240628	110434	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	10	2	0.47	33522905	15709	59.48	2110	2150	2110	2760	1490	2125	2133.99	0.65	-1489	2178	2151	2133	2106	2088	2165	2120	73	635	500	1440	5	1	14577340	311	9.57	0.80	12	0.11	223.00	2664.00	3945	20230629	-45.88	2080	20240617	2.64	2730	-21.79	20240111	2080	2.64	20240617	3945	-45.88	20230629	2080	2.64	20240617	0.92	N	035460	500	72 억	95349	N	N	N	N
8	20240628	100432	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2140	15	2	0.71	16673375	7853	29.73	2110	2140	2110	2760	1490	2125	2123.19	0.65	-213	2178	2151	2133	2106	2088	2165	2120	73	635	500	1440	5	1	14577340	312	9.60	0.80	12	0.05	223.00	2664.00	3945	20230629	-45.75	2080	20240617	2.88	2730	-21.61	20240111	2080	2.88	20240617	3945	-45.75	20230629	2080	2.88	20240617	0.92	N	035460	500	72 억	95349	N	N	N	N
9	20240628	090433	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2120	-5	5	-0.24	2462545	1167	4.42	2110	2125	2110	2760	1490	2125	2110.15	0.65	-10	2178	2151	2133	2106	2088	2165	2120	73	635	500	1440	5	1	14577340	309	9.51	0.80	12	0.01	223.00	2664.00	3945	20230629	-46.26	2080	20240617	1.92	2730	-22.34	20240111	2080	1.92	20240617	3945	-46.26	20230629	2080	1.92	20240617	0.92	N	035460	500	72 억	95349	N	N	N	N
10	20240627	160427	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2125	-15	5	-0.70	56274710	26410	158.62	2120	2160	2115	2780	1500	2140	2130.81	0.68	-3132	2186	2162	2141	2117	2096	2152	2107	73	640	500	1450	5	1	14577340	310	9.53	0.80	12	0.18	223.00	2664.00	3945	20230629	-46.13	2080	20240617	2.16	2730	-22.16	20240111	2080	2.16	20240617	3945	-46.13	20230629	2080	2.16	20240617	0.93	N	035460	500	72 억	98481	N	N	N	N
11	20240627	150434	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2120	-20	5	-0.93	52040455	24412	146.62	2120	2160	2120	2780	1500	2140	2131.76	0.68	-2151	2186	2162	2141	2117	2096	2152	2107	73	640	500	1450	5	1	14577340	309	9.51	0.80	12	0.17	223.00	2664.00	3945	20230629	-46.26	2080	20240617	1.92	2730	-22.34	20240111	2080	1.92	20240617	3945	-46.26	20230629	2080	1.92	20240617	0.93	N	035460	500	72 억	98481	N	N	N	N
12	20240627	140431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2130	-10	5	-0.47	33913850	15880	95.38	2120	2160	2120	2780	1500	2140	2135.63	0.68	-1010	2186	2162	2141	2117	2096	2152	2107	73	640	500	1450	5	1	14577340	310	9.55	0.80	12	0.11	223.00	2664.00	3945	20230629	-46.01	2080	20240617	2.40	2730	-21.98	20240111	2080	2.40	20240617	3945	-46.01	20230629	2080	2.40	20240617	0.93	N	035460	500	72 억	98481	N	N	N	N
13	20240627	130431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2125	-15	5	-0.70	33257170	15571	93.52	2120	2160	2120	2780	1500	2140	2135.84	0.68	-1224	2186	2162	2141	2117	2096	2152	2107	73	640	500	1450	5	1	14577340	310	9.53	0.80	12	0.11	223.00	2664.00	3945	20230629	-46.13	2080	20240617	2.16	2730	-22.16	20240111	2080	2.16	20240617	3945	-46.13	20230629	2080	2.16	20240617	0.93	N	035460	500	72 억	98481	N	N	N	N
14	20240627	120433	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	-5	5	-0.23	21605810	10084	60.56	2120	2160	2120	2780	1500	2140	2142.58	0.68	-1487	2186	2162	2141	2117	2096	2152	2107	73	640	500	1450	5	1	14577340	311	9.57	0.80	12	0.07	223.00	2664.00	3945	20230629	-45.88	2080	20240617	2.64	2730	-21.79	20240111	2080	2.64	20240617	3945	-45.88	20230629	2080	2.64	20240617	0.93	N	035460	500	72 억	98481	N	N	N	N
15	20240627	110432	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2140	0	3	0.00	13920480	6482	38.93	2120	2160	2120	2780	1500	2140	2147.56	0.68	-1485	2186	2162	2141	2117	2096	2152	2107	73	640	500	1450	5	1	14577340	312	9.60	0.80	12	0.04	223.00	2664.00	3945	20230629	-45.75	2080	20240617	2.88	2730	-21.61	20240111	2080	2.88	20240617	3945	-45.75	20230629	2080	2.88	20240617	0.93	N	035460	500	72 억	98481	N	N	N	N
16	20240627	100432	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	-5	5	-0.23	13137880	6117	36.74	2120	2160	2120	2780	1500	2140	2147.77	0.68	-1479	2186	2162	2141	2117	2096	2152	2107	73	640	500	1450	5	1	14577340	311	9.57	0.80	12	0.04	223.00	2664.00	3945	20230629	-45.88	2080	20240617	2.64	2730	-21.79	20240111	2080	2.64	20240617	3945	-45.88	20230629	2080	2.64	20240617	0.93	N	035460	500	72 억	98481	N	N	N	N
17	20240627	090431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2155	15	2	0.70	773600	364	2.19	2120	2155	2120	2780	1500	2140	2125.27	0.68	13	2186	2162	2141	2117	2096	2152	2107	73	640	500	1450	5	1	14577340	314	9.66	0.81	12	0.00	223.00	2664.00	3945	20230629	-45.37	2080	20240617	3.61	2730	-21.06	20240111	2080	3.61	20240617	3945	-45.37	20230629	2080	3.61	20240617	0.93	N	035460	500	72 억	98481	N	N	N	N
18	20240626	160431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2140	-20	5	-0.93	35080290	16380	41.57	2155	2165	2120	2805	1515	2160	2141.65	0.70	-2976	2210	2185	2165	2140	2120	2197	2152	73	645	500	1460	5	1	14577340	312	9.60	0.80	12	0.11	223.00	2664.00	3945	20230629	-45.75	2080	20240617	2.88	2730	-21.61	20240111	2080	2.88	20240617	3945	-45.75	20230629	2080	2.88	20240617	0.92	N	035460	500	72 억	101456	N	N	N	N
19	20240626	150432	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	-25	5	-1.16	29734965	13874	35.21	2155	2165	2120	2805	1515	2160	2143.22	0.70	-2471	2210	2185	2165	2140	2120	2197	2152	73	645	500	1460	5	1	14577340	311	9.57	0.80	12	0.10	223.00	2664.00	3945	20230629	-45.88	2080	20240617	2.64	2730	-21.79	20240111	2080	2.64	20240617	3945	-45.88	20230629	2080	2.64	20240617	0.92	N	035460	500	72 억	101456	N	N	N	N
20	20240626	140431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	-25	5	-1.16	27777955	12957	32.88	2155	2165	2120	2805	1515	2160	2143.86	0.70	-2293	2210	2185	2165	2140	2120	2197	2152	73	645	500	1460	5	1	14577340	311	9.57	0.80	12	0.09	223.00	2664.00	3945	20230629	-45.88	2080	20240617	2.64	2730	-21.79	20240111	2080	2.64	20240617	3945	-45.88	20230629	2080	2.64	20240617	0.92	N	035460	500	72 억	101456	N	N	N	N
21	20240626	130432	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2155	-5	5	-0.23	24006015	11201	28.43	2155	2165	2120	2805	1515	2160	2143.20	0.70	-2061	2210	2185	2165	2140	2120	2197	2152	73	645	500	1460	5	1	14577340	314	9.66	0.81	12	0.08	223.00	2664.00	3945	20230629	-45.37	2080	20240617	3.61	2730	-21.06	20240111	2080	3.61	20240617	3945	-45.37	20230629	2080	3.61	20240617	0.92	N	035460	500	72 억	101456	N	N	N	N
22	20240626	120431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	0	3	0.00	20789145	9707	24.63	2155	2165	2120	2805	1515	2160	2141.67	0.70	-1541	2210	2185	2165	2140	2120	2197	2152	73	645	500	1460	5	1	14577340	315	9.69	0.81	12	0.07	223.00	2664.00	3945	20230629	-45.25	2080	20240617	3.85	2730	-20.88	20240111	2080	3.85	20240617	3945	-45.25	20230629	2080	3.85	20240617	0.92	N	035460	500	72 억	101456	N	N	N	N
23	20240626	110432	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	-15	5	-0.69	13972250	6536	16.59	2155	2165	2120	2805	1515	2160	2137.74	0.70	-1003	2210	2185	2165	2140	2120	2197	2152	73	645	500	1460	5	1	14577340	313	9.62	0.81	12	0.04	223.00	2664.00	3945	20230629	-45.63	2080	20240617	3.12	2730	-21.43	20240111	2080	3.12	20240617	3945	-45.63	20230629	2080	3.12	20240617	0.92	N	035460	500	72 억	101456	N	N	N	N
24	20240626	100431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	-15	5	-0.69	10190640	4765	12.09	2155	2165	2120	2805	1515	2160	2138.64	0.70	-104	2210	2185	2165	2140	2120	2197	2152	73	645	500	1460	5	1	14577340	313	9.62	0.81	12	0.03	223.00	2664.00	3945	20230629	-45.63	2080	20240617	3.12	2730	-21.43	20240111	2080	3.12	20240617	3945	-45.63	20230629	2080	3.12	20240617	0.92	N	035460	500	72 억	101456	N	N	N	N
25	20240626	090431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	5	2	0.23	539255	250	0.63	2155	2165	2155	2805	1515	2160	2157.02	0.70	0	2210	2185	2165	2140	2120	2197	2152	73	645	500	1460	5	1	14577340	316	9.71	0.81	12	0.00	223.00	2664.00	3945	20230629	-45.12	2080	20240617	4.09	2730	-20.70	20240111	2080	4.09	20240617	3945	-45.12	20230629	2080	4.09	20240617	0.92	N	035460	500	72 억	101456	N	N	N	N
26	20240625	160430	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	-15	5	-0.69	83348835	38685	86.16	2150	2190	2145	2825	1525	2175	2154.55	0.73	-4511	2255	2215	2160	2120	2065	2235	2140	73	650	500	1470	5	1	14577340	315	9.69	0.81	12	0.27	223.00	2664.00	3945	20230629	-45.25	2080	20240617	3.85	2730	-20.88	20240111	2080	3.85	20240617	3945	-45.25	20230629	2080	3.85	20240617	0.98	N	035460	500	72 억	106035	N	N	N	N
27	20240625	150431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2155	-20	5	-0.92	52937195	24547	54.67	2150	2190	2145	2825	1525	2175	2156.56	0.73	-2729	2255	2215	2160	2120	2065	2235	2140	73	650	500	1470	5	1	14577340	314	9.66	0.81	12	0.17	223.00	2664.00	3945	20230629	-45.37	2080	20240617	3.61	2730	-21.06	20240111	2080	3.61	20240617	3945	-45.37	20230629	2080	3.61	20240617	0.98	N	035460	500	72 억	106035	N	N	N	N
28	20240625	140431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2155	-20	5	-0.92	47508930	22030	49.06	2150	2190	2145	2825	1525	2175	2156.56	0.73	-2431	2255	2215	2160	2120	2065	2235	2140	73	650	500	1470	5	1	14577340	314	9.66	0.81	12	0.15	223.00	2664.00	3945	20230629	-45.37	2080	20240617	3.61	2730	-21.06	20240111	2080	3.61	20240617	3945	-45.37	20230629	2080	3.61	20240617	0.98	N	035460	500	72 억	106035	N	N	N	N
29	20240625	130431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	-15	5	-0.69	39419830	18273	40.70	2150	2190	2145	2825	1525	2175	2157.27	0.73	-1983	2255	2215	2160	2120	2065	2235	2140	73	650	500	1470	5	1	14577340	315	9.69	0.81	12	0.13	223.00	2664.00	3945	20230629	-45.25	2080	20240617	3.85	2730	-20.88	20240111	2080	3.85	20240617	3945	-45.25	20230629	2080	3.85	20240617	0.98	N	035460	500	72 억	106035	N	N	N	N
30	20240625	120432	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	-15	5	-0.69	37269830	17274	38.47	2150	2190	2145	2825	1525	2175	2157.57	0.73	-1624	2255	2215	2160	2120	2065	2235	2140	73	650	500	1470	5	1	14577340	315	9.69	0.81	12	0.12	223.00	2664.00	3945	20230629	-45.25	2080	20240617	3.85	2730	-20.88	20240111	2080	3.85	20240617	3945	-45.25	20230629	2080	3.85	20240617	0.98	N	035460	500	72 억	106035	N	N	N	N
31	20240625	110434	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	-10	5	-0.46	14723945	6786	15.11	2150	2190	2150	2825	1525	2175	2169.75	0.73	-375	2255	2215	2160	2120	2065	2235	2140	73	650	500	1470	5	1	14577340	316	9.71	0.81	12	0.05	223.00	2664.00	3945	20230629	-45.12	2080	20240617	4.09	2730	-20.70	20240111	2080	4.09	20240617	3945	-45.12	20230629	2080	4.09	20240617	0.98	N	035460	500	72 억	106035	N	N	N	N
32	20240625	100430	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	-10	5	-0.46	13864000	6388	14.23	2150	2190	2150	2825	1525	2175	2170.32	0.73	-240	2255	2215	2160	2120	2065	2235	2140	73	650	500	1470	5	1	14577340	316	9.71	0.81	12	0.04	223.00	2664.00	3945	20230629	-45.12	2080	20240617	4.09	2730	-20.70	20240111	2080	4.09	20240617	3945	-45.12	20230629	2080	4.09	20240617	0.98	N	035460	500	72 억	106035	N	N	N	N
33	20240625	090431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2190	15	2	0.69	1001185	462	1.03	2150	2190	2150	2825	1525	2175	2167.07	0.73	0	2255	2215	2160	2120	2065	2235	2140	73	650	500	1470	5	1	14577340	319	9.82	0.82	12	0.00	223.00	2664.00	3945	20230629	-44.49	2080	20240617	5.29	2730	-19.78	20240111	2080	5.29	20240617	3945	-44.49	20230629	2080	5.29	20240617	0.98	N	035460	500	72 억	106035	N	N	N	N
34	20240624	160429	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2175	50	2	2.35	96871340	44901	86.26	2105	2200	2105	2760	1490	2125	2156.54	0.75	-2596	2198	2161	2133	2096	2068	2180	2115	73	635	500	1440	5	1	14577340	317	9.75	0.82	12	0.31	223.00	2664.00	3945	20230629	-44.87	2080	20240617	4.57	2730	-20.33	20240111	2080	4.57	20240617	3945	-44.87	20230629	2080	4.57	20240617	0.98	N	035460	500	72 억	108631	N	N	N	N
35	20240624	150430	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2185	60	2	2.82	85769735	39790	76.44	2105	2200	2105	2760	1490	2125	2155.72	0.75	-2586	2198	2161	2133	2096	2068	2180	2115	73	635	500	1440	5	1	14577340	319	9.80	0.82	12	0.27	223.00	2664.00	3945	20230629	-44.61	2080	20240617	5.05	2730	-19.96	20240111	2080	5.05	20240617	3945	-44.61	20230629	2080	5.05	20240617	0.98	N	035460	500	72 억	108631	N	N	N	N
36	20240624	140429	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	10	2	0.47	60929060	28400	54.56	2105	2170	2105	2760	1490	2125	2145.54	0.75	-2403	2198	2161	2133	2096	2068	2180	2115	73	635	500	1440	5	1	14577340	311	9.57	0.80	12	0.19	223.00	2664.00	3945	20230629	-45.88	2080	20240617	2.64	2730	-21.79	20240111	2080	2.64	20240617	3945	-45.88	20230629	2080	2.64	20240617	0.98	N	035460	500	72 억	108631	N	N	N	N
37	20240624	130428	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2155	30	2	1.41	53109890	24745	47.54	2105	2170	2105	2760	1490	2125	2146.47	0.75	-2617	2198	2161	2133	2096	2068	2180	2115	73	635	500	1440	5	1	14577340	314	9.66	0.81	12	0.17	223.00	2664.00	3945	20230629	-45.37	2080	20240617	3.61	2730	-21.06	20240111	2080	3.61	20240617	3945	-45.37	20230629	2080	3.61	20240617	0.98	N	035460	500	72 억	108631	N	N	N	N
38	20240624	120430	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	35	2	1.65	49421350	23026	44.23	2105	2170	2105	2760	1490	2125	2146.52	0.75	-2838	2198	2161	2133	2096	2068	2180	2115	73	635	500	1440	5	1	14577340	315	9.69	0.81	12	0.16	223.00	2664.00	3945	20230629	-45.25	2080	20240617	3.85	2730	-20.88	20240111	2080	3.85	20240617	3945	-45.25	20230629	2080	3.85	20240617	0.98	N	035460	500	72 억	108631	N	N	N	N
39	20240624	110431	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	40	2	1.88	35894085	16740	32.16	2105	2170	2105	2760	1490	2125	2144.45	0.75	-2583	2198	2161	2133	2096	2068	2180	2115	73	635	500	1440	5	1	14577340	316	9.71	0.81	12	0.11	223.00	2664.00	3945	20230629	-45.12	2080	20240617	4.09	2730	-20.70	20240111	2080	4.09	20240617	3945	-45.12	20230629	2080	4.09	20240617	0.98	N	035460	500	72 억	108631	N	N	N	N
40	20240624	100430	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2125	0	3	0.00	11783030	5535	10.63	2105	2140	2105	2760	1490	2125	2128.97	0.75	-1092	2198	2161	2133	2096	2068	2180	2115	73	635	500	1440	5	1	14577340	310	9.53	0.80	12	0.04	223.00	2664.00	3945	20230629	-46.13	2080	20240617	2.16	2730	-22.16	20240111	2080	2.16	20240617	3945	-46.13	20230629	2080	2.16	20240617	0.98	N	035460	500	72 억	108631	N	N	N	N
41	20240624	090429	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2140	15	2	0.71	2793055	1317	2.53	2105	2140	2105	2760	1490	2125	2119.97	0.75	8	2198	2161	2133	2096	2068	2180	2115	73	635	500	1440	5	1	14577340	312	9.60	0.80	12	0.01	223.00	2664.00	3945	20230629	-45.75	2080	20240617	2.88	2730	-21.61	20240111	2080	2.88	20240617	3945	-45.75	20230629	2080	2.88	20240617	0.98	N	035460	500	72 억	108631	N	N	N	N
42	20240621	160417	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2125	-5	5	-0.23	109897180	51591	235.02	2115	2170	2105	2765	1495	2130	2130.19	0.80	-7822	2163	2146	2123	2106	2083	2150	2110	73	635	500	1440	5	1	14577340	310	9.53	0.80	12	0.35	223.00	2664.00	3945	20230629	-46.13	2080	20240617	2.16	2730	-22.16	20240111	2080	2.16	20240617	3945	-46.13	20230629	2080	2.16	20240617	1.15	N	035460	500	72 억	116344	N	N	N	N
43	20240621	150416	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2150	20	2	0.94	104606765	49100	223.67	2115	2170	2105	2765	1495	2130	2130.48	0.80	-7802	2163	2146	2123	2106	2083	2150	2110	73	635	500	1440	5	1	14577340	313	9.64	0.81	12	0.34	223.00	2664.00	3945	20230629	-45.50	2080	20240617	3.37	2730	-21.25	20240111	2080	3.37	20240617	3945	-45.50	20230629	2080	3.37	20240617	1.15	N	035460	500	72 억	116344	N	N	N	N
44	20240621	140416	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2140	10	2	0.47	78982805	37173	169.34	2115	2170	2105	2765	1495	2130	2124.74	0.80	-2737	2163	2146	2123	2106	2083	2150	2110	73	635	500	1440	5	1	14577340	312	9.60	0.80	12	0.26	223.00	2664.00	3945	20230629	-45.75	2080	20240617	2.88	2730	-21.61	20240111	2080	2.88	20240617	3945	-45.75	20230629	2080	2.88	20240617	1.15	N	035460	500	72 억	116344	N	N	N	N
45	20240621	130417	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2130	0	3	0.00	74752055	35190	160.30	2115	2170	2105	2765	1495	2130	2124.24	0.80	-1707	2163	2146	2123	2106	2083	2150	2110	73	635	500	1440	5	1	14577340	310	9.55	0.80	12	0.24	223.00	2664.00	3945	20230629	-46.01	2080	20240617	2.40	2730	-21.98	20240111	2080	2.40	20240617	3945	-46.01	20230629	2080	2.40	20240617	1.15	N	035460	500	72 억	116344	N	N	N	N
46	20240621	120418	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	5	2	0.23	58278500	27428	124.95	2115	2170	2105	2765	1495	2130	2124.78	0.80	-2738	2163	2146	2123	2106	2083	2150	2110	73	635	500	1440	5	1	14577340	311	9.57	0.80	12	0.19	223.00	2664.00	3945	20230629	-45.88	2080	20240617	2.64	2730	-21.79	20240111	2080	2.64	20240617	3945	-45.88	20230629	2080	2.64	20240617	1.15	N	035460	500	72 억	116344	N	N	N	N
47	20240621	110417	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	5	2	0.23	39350680	18598	84.72	2115	2135	2105	2765	1495	2130	2115.85	0.80	-1395	2163	2146	2123	2106	2083	2150	2110	73	635	500	1440	5	1	14577340	311	9.57	0.80	12	0.13	223.00	2664.00	3945	20230629	-45.88	2080	20240617	2.64	2730	-21.79	20240111	2080	2.64	20240617	3945	-45.88	20230629	2080	2.64	20240617	1.15	N	035460	500	72 억	116344	N	N	N	N
48	20240621	100415	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2120	-10	5	-0.47	14375455	6807	31.01	2115	2130	2105	2765	1495	2130	2111.86	0.80	440	2163	2146	2123	2106	2083	2150	2110	73	635	500	1440	5	1	14577340	309	9.51	0.80	12	0.05	223.00	2664.00	3945	20230629	-46.26	2080	20240617	1.92	2730	-22.34	20240111	2080	1.92	20240617	3945	-46.26	20230629	2080	1.92	20240617	1.15	N	035460	500	72 억	116344	N	N	N	N
49	20240621	090418	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2115	-15	5	-0.70	549270	260	1.18	2115	2115	2110	2765	1495	2130	2112.37	0.80	-147	2163	2146	2123	2106	2083	2150	2110	73	635	500	1440	5	1	14577340	308	9.48	0.79	12	0.00	223.00	2664.00	3945	20230629	-46.39	2080	20240617	1.68	2730	-22.53	20240111	2080	1.68	20240617	3945	-46.39	20230629	2080	1.68	20240617	1.15	N	035460	500	72 억	116344	N	N	N	N
50	20240620	160416	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2130	30	2	1.43	46410645	21934	21.96	2130	2140	2100	2730	1470	2100	2116.28	0.81	-1402	2233	2166	2133	2066	2033	2150	2050	73	630	500	1420	5	1	14577340	310	9.55	0.80	12	0.15	223.00	2664.00	3945	20230629	-46.01	2080	20240617	2.40	2730	-21.98	20240111	2080	2.40	20240617	3945	-46.01	20230629	2080	2.40	20240617	1.12	N	035460	500	72 억	117701	N	N	N	N
51	20240620	150416	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	35	2	1.67	42368235	20037	20.06	2130	2140	2100	2730	1470	2100	2114.86	0.81	-1114	2233	2166	2133	2066	2033	2150	2050	73	630	500	1420	5	1	14577340	311	9.57	0.80	12	0.14	223.00	2664.00	3945	20230629	-45.88	2080	20240617	2.64	2730	-21.79	20240111	2080	2.64	20240617	3945	-45.88	20230629	2080	2.64	20240617	1.12	N	035460	500	72 억	117701	N	N	N	N
52	20240620	140415	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	35	2	1.67	36918050	17474	17.49	2130	2140	2100	2730	1470	2100	2113.11	0.81	-460	2233	2166	2133	2066	2033	2150	2050	73	630	500	1420	5	1	14577340	311	9.57	0.80	12	0.12	223.00	2664.00	3945	20230629	-45.88	2080	20240617	2.64	2730	-21.79	20240111	2080	2.64	20240617	3945	-45.88	20230629	2080	2.64	20240617	1.12	N	035460	500	72 억	117701	N	N	N	N
53	20240620	130416	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2120	20	2	0.95	32911020	15592	15.61	2130	2135	2100	2730	1470	2100	2111.11	0.81	-211	2233	2166	2133	2066	2033	2150	2050	73	630	500	1420	5	1	14577340	309	9.51	0.80	12	0.11	223.00	2664.00	3945	20230629	-46.26	2080	20240617	1.92	2730	-22.34	20240111	2080	1.92	20240617	3945	-46.26	20230629	2080	1.92	20240617	1.12	N	035460	500	72 억	117701	N	N	N	N
54	20240620	120415	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2120	20	2	0.95	31131115	14751	14.77	2130	2135	2100	2730	1470	2100	2110.80	0.81	-219	2233	2166	2133	2066	2033	2150	2050	73	630	500	1420	5	1	14577340	309	9.51	0.80	12	0.10	223.00	2664.00	3945	20230629	-46.26	2080	20240617	1.92	2730	-22.34	20240111	2080	1.92	20240617	3945	-46.26	20230629	2080	1.92	20240617	1.12	N	035460	500	72 억	117701	N	N	N	N
55	20240620	110416	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2120	20	2	0.95	27628375	13092	13.10	2130	2135	2100	2730	1470	2100	2110.72	0.81	-218	2233	2166	2133	2066	2033	2150	2050	73	630	500	1420	5	1	14577340	309	9.51	0.80	12	0.09	223.00	2664.00	3945	20230629	-46.26	2080	20240617	1.92	2730	-22.34	20240111	2080	1.92	20240617	3945	-46.26	20230629	2080	1.92	20240617	1.12	N	035460	500	72 억	117701	N	N	N	N
56	20240620	100417	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2130	30	2	1.43	21502645	10196	10.21	2130	2135	2100	2730	1470	2100	2109.38	0.81	-29	2233	2166	2133	2066	2033	2150	2050	73	630	500	1420	5	1	14577340	310	9.55	0.80	12	0.07	223.00	2664.00	3945	20230629	-46.01	2080	20240617	2.40	2730	-21.98	20240111	2080	2.40	20240617	3945	-46.01	20230629	2080	2.40	20240617	1.12	N	035460	500	72 억	117701	N	N	N	N
57	20240620	090422	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2125	25	2	1.19	2705425	1277	1.28	2130	2135	2120	2730	1470	2100	2129.96	0.81	-177	2233	2166	2133	2066	2033	2150	2050	73	630	500	1420	5	1	14577340	310	9.53	0.80	12	0.01	223.00	2664.00	3945	20230629	-46.13	2080	20240617	2.16	2730	-22.16	20240111	2080	2.16	20240617	3945	-46.13	20230629	2080	2.16	20240617	1.12	N	035460	500	72 억	117701	N	N	N	N
58	20240619	160415	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2100	-100	5	-4.55	213737405	99751	51.25	2180	2200	2100	2860	1540	2200	2142.71	0.82	-2013	2273	2236	2198	2161	2123	2217	2142	73	660	500	1490	5	1	14577340	306	9.42	0.79	12	0.68	223.00	2664.00	3945	20230629	-46.77	2080	20240617	0.96	2730	-23.08	20240111	2080	0.96	20240617	3945	-46.77	20230629	2080	0.96	20240617	0.88	N	035460	500	72 억	119657	N	N	N	N
59	20240619	150413	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2115	-85	5	-3.86	198044420	92314	47.42	2180	2200	2110	2860	1540	2200	2145.33	0.82	-1874	2273	2236	2198	2161	2123	2217	2142	73	660	500	1490	5	1	14577340	308	9.48	0.79	12	0.63	223.00	2664.00	3945	20230629	-46.39	2080	20240617	1.68	2730	-22.53	20240111	2080	1.68	20240617	3945	-46.39	20230629	2080	1.68	20240617	0.88	N	035460	500	72 억	119657	N	N	N	N
60	20240619	140417	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2125	-75	5	-3.41	179723690	83659	42.98	2180	2200	2115	2860	1540	2200	2148.29	0.82	-1465	2273	2236	2198	2161	2123	2217	2142	73	660	500	1490	5	1	14577340	310	9.53	0.80	12	0.57	223.00	2664.00	3945	20230629	-46.13	2080	20240617	2.16	2730	-22.16	20240111	2080	2.16	20240617	3945	-46.13	20230629	2080	2.16	20240617	0.88	N	035460	500	72 억	119657	N	N	N	N
61	20240619	130415	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2145	-55	5	-2.50	163472035	76024	39.06	2180	2200	2115	2860	1540	2200	2150.27	0.82	-1735	2273	2236	2198	2161	2123	2217	2142	73	660	500	1490	5	1	14577340	313	9.62	0.81	12	0.52	223.00	2664.00	3945	20230629	-45.63	2080	20240617	3.12	2730	-21.43	20240111	2080	3.12	20240617	3945	-45.63	20230629	2080	3.12	20240617	0.88	N	035460	500	72 억	119657	N	N	N	N
62	20240619	120413	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2135	-65	5	-2.95	147030200	68300	35.09	2180	2200	2115	2860	1540	2200	2152.71	0.82	-1580	2273	2236	2198	2161	2123	2217	2142	73	660	500	1490	5	1	14577340	311	9.57	0.80	12	0.47	223.00	2664.00	3945	20230629	-45.88	2080	20240617	2.64	2730	-21.79	20240111	2080	2.64	20240617	3945	-45.88	20230629	2080	2.64	20240617	0.88	N	035460	500	72 억	119657	N	N	N	N
63	20240619	110415	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2125	-75	5	-3.41	137810580	63971	32.86	2180	2200	2115	2860	1540	2200	2154.27	0.82	-293	2273	2236	2198	2161	2123	2217	2142	73	660	500	1490	5	1	14577340	310	9.53	0.80	12	0.44	223.00	2664.00	3945	20230629	-46.13	2080	20240617	2.16	2730	-22.16	20240111	2080	2.16	20240617	3945	-46.13	20230629	2080	2.16	20240617	0.88	N	035460	500	72 억	119657	N	N	N	N
64	20240619	100417	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	-40	5	-1.82	96259645	44447	22.83	2180	2200	2130	2860	1540	2200	2165.72	0.82	1202	2273	2236	2198	2161	2123	2217	2142	73	660	500	1490	5	1	14577340	315	9.69	0.81	12	0.30	223.00	2664.00	3945	20230629	-45.25	2080	20240617	3.85	2730	-20.88	20240111	2080	3.85	20240617	3945	-45.25	20230629	2080	3.85	20240617	0.88	N	035460	500	72 억	119657	N	N	N	N
65	20240619	090421	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2200	0	3	0.00	21548600	9892	5.08	2180	2200	2175	2860	1540	2200	2178.39	0.82	-749	2273	2236	2198	2161	2123	2217	2142	73	660	500	1490	5	1	14577340	321	9.87	0.83	12	0.07	223.00	2664.00	3945	20230629	-44.23	2080	20240617	5.77	2730	-19.41	20240111	2080	5.77	20240617	3945	-44.23	20230629	2080	5.77	20240617	0.88	N	035460	500	72 억	119657	N	N	N	N
66	20240618	160412	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2200	80	2	3.77	420473590	191765	164.73	2225	2235	2160	2755	1485	2120	2192.63	0.90	-11660	2160	2140	2110	2090	2060	2125	2075	73	635	500	1440	5	1	14577340	321	9.87	0.83	12	1.32	223.00	2664.00	3945	20230629	-44.23	2080	20240617	5.77	2730	-19.41	20240111	2080	5.77	20240617	3945	-44.23	20230629	2080	5.77	20240617	0.88	N	035460	500	72 억	131261	N	N	N	N
67	20240618	150410	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2160	40	2	1.89	367812660	167614	143.98	2225	2235	2160	2755	1485	2120	2194.40	0.90	-12406	2160	2140	2110	2090	2060	2125	2075	73	635	500	1440	5	1	14577340	315	9.69	0.81	12	1.15	223.00	2664.00	3945	20230629	-45.25	2080	20240617	3.85	2730	-20.88	20240111	2080	3.85	20240617	3945	-45.25	20230629	2080	3.85	20240617	0.88	N	035460	500	72 억	131261	N	N	N	N
68	20240618	140411	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	50	2	2.36	359813745	163912	140.80	2225	2235	2160	2755	1485	2120	2195.16	0.90	-12406	2160	2140	2110	2090	2060	2125	2075	73	635	500	1440	5	1	14577340	316	9.73	0.81	12	1.12	223.00	2664.00	3945	20230629	-44.99	2080	20240617	4.33	2730	-20.51	20240111	2080	4.33	20240617	3945	-44.99	20230629	2080	4.33	20240617	0.88	N	035460	500	72 억	131261	N	N	N	N
69	20240618	130414	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2165	45	2	2.12	350012795	159382	136.91	2225	2235	2160	2755	1485	2120	2196.06	0.90	-12350	2160	2140	2110	2090	2060	2125	2075	73	635	500	1440	5	1	14577340	316	9.71	0.81	12	1.09	223.00	2664.00	3945	20230629	-45.12	2080	20240617	4.09	2730	-20.70	20240111	2080	4.09	20240617	3945	-45.12	20230629	2080	4.09	20240617	0.88	N	035460	500	72 억	131261	N	N	N	N
70	20240618	120414	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	50	2	2.36	338990815	154287	132.54	2225	2235	2165	2755	1485	2120	2197.14	0.90	-12332	2160	2140	2110	2090	2060	2125	2075	73	635	500	1440	5	1	14577340	316	9.73	0.81	12	1.06	223.00	2664.00	3945	20230629	-44.99	2080	20240617	4.33	2730	-20.51	20240111	2080	4.33	20240617	3945	-44.99	20230629	2080	4.33	20240617	0.88	N	035460	500	72 억	131261	N	N	N	N
71	20240618	110411	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2175	55	2	2.59	317445715	144353	124.00	2225	2235	2170	2755	1485	2120	2199.09	0.90	-11942	2160	2140	2110	2090	2060	2125	2075	73	635	500	1440	5	1	14577340	317	9.75	0.82	12	0.99	223.00	2664.00	3945	20230629	-44.87	2080	20240617	4.57	2730	-20.33	20240111	2080	4.57	20240617	3945	-44.87	20230629	2080	4.57	20240617	0.88	N	035460	500	72 억	131261	N	N	N	N
72	20240618	100413	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2190	70	2	3.30	249533995	113203	97.24	2225	2235	2170	2755	1485	2120	2204.31	0.90	-10327	2160	2140	2110	2090	2060	2125	2075	73	635	500	1440	5	1	14577340	319	9.82	0.82	12	0.78	223.00	2664.00	3945	20230629	-44.49	2080	20240617	5.29	2730	-19.78	20240111	2080	5.29	20240617	3945	-44.49	20230629	2080	5.29	20240617	0.88	N	035460	500	72 억	131261	N	N	N	N
73	20240618	090416	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2180	60	2	2.83	98309255	44441	38.18	2225	2235	2170	2755	1485	2120	2212.13	0.90	-7784	2160	2140	2110	2090	2060	2125	2075	73	635	500	1440	5	1	14577340	318	9.78	0.82	12	0.30	223.00	2664.00	3945	20230629	-44.74	2080	20240617	4.81	2730	-20.15	20240111	2080	4.81	20240617	3945	-44.74	20230629	2080	4.81	20240617	0.88	N	035460	500	72 억	131261	N	N	N	N
74	20240617	160410	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2120	-10	5	-0.47	170719030	81136	142.78	2130	2130	2080	2765	1495	2130	2102.64	0.91	-1602	2203	2166	2138	2101	2073	2152	2087	73	635	500	1440	5	1	14577340	309	9.51	0.80	12	0.56	223.00	2664.00	3945	20230629	-46.26	2080	20240617	1.92	2730	-22.34	20240111	2080	1.92	20240617	3945	-46.26	20230629	2080	1.92	20240617	0.87	N	035460	500	72 억	132306	N	N	N	N
75	20240617	150415	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2120	-10	5	-0.47	141591950	67421	118.64	2130	2130	2080	2765	1495	2130	2100.12	0.91	-985	2203	2166	2138	2101	2073	2152	2087	73	635	500	1440	5	1	14577340	309	9.51	0.80	12	0.46	223.00	2664.00	3945	20230629	-46.26	2080	20240617	1.92	2730	-22.34	20240111	2080	1.92	20240617	3945	-46.26	20230629	2080	1.92	20240617	0.87	N	035460	500	72 억	132306	N	N	N	N
76	20240617	140408	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2095	-35	5	-1.64	118831225	56612	99.62	2130	2130	2080	2765	1495	2130	2099.05	0.91	1482	2203	2166	2138	2101	2073	2152	2087	73	635	500	1440	5	1	14577340	305	9.39	0.79	12	0.39	223.00	2664.00	3945	20230629	-46.89	2080	20240617	0.72	2730	-23.26	20240111	2080	0.72	20240617	3945	-46.89	20230629	2080	0.72	20240617	0.87	N	035460	500	72 억	132306	N	N	N	N
77	20240617	130408	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2105	-25	5	-1.17	90718355	43218	76.05	2130	2130	2080	2765	1495	2130	2099.09	0.91	1982	2203	2166	2138	2101	2073	2152	2087	73	635	500	1440	5	1	14577340	307	9.44	0.79	12	0.30	223.00	2664.00	3945	20230629	-46.64	2080	20240617	1.20	2730	-22.89	20240111	2080	1.20	20240617	3945	-46.64	20230629	2080	1.20	20240617	0.87	N	035460	500	72 억	132306	N	N	N	N
78	20240617	120409	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2100	-30	5	-1.41	78525755	37412	65.83	2130	2130	2080	2765	1495	2130	2098.95	0.91	1896	2203	2166	2138	2101	2073	2152	2087	73	635	500	1440	5	1	14577340	306	9.42	0.79	12	0.26	223.00	2664.00	3945	20230629	-46.77	2080	20240617	0.96	2730	-23.08	20240111	2080	0.96	20240617	3945	-46.77	20230629	2080	0.96	20240617	0.87	N	035460	500	72 억	132306	N	N	N	N
79	20240617	110406	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2115	-15	5	-0.70	69894775	33300	58.60	2130	2130	2080	2765	1495	2130	2098.94	0.91	1630	2203	2166	2138	2101	2073	2152	2087	73	635	500	1440	5	1	14577340	308	9.48	0.79	12	0.23	223.00	2664.00	3945	20230629	-46.39	2080	20240617	1.68	2730	-22.53	20240111	2080	1.68	20240617	3945	-46.39	20230629	2080	1.68	20240617	0.87	N	035460	500	72 억	132306	N	N	N	N
80	20240617	100409	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2090	-40	5	-1.88	44567835	21186	37.28	2130	2130	2085	2765	1495	2130	2103.65	0.91	122	2203	2166	2138	2101	2073	2152	2087	73	635	500	1440	5	1	14577340	305	9.37	0.78	12	0.15	223.00	2664.00	3945	20230629	-47.02	2085	20240617	0.24	2730	-23.44	20240111	2085	0.24	20240617	3945	-47.02	20230629	2085	0.24	20240617	0.87	N	035460	500	72 억	132306	N	N	N	N
81	20240617	090410	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2130	0	3	0.00	3140930	1477	2.60	2130	2130	2120	2765	1495	2130	2126.56	0.91	-85	2203	2166	2138	2101	2073	2152	2087	73	635	500	1440	5	1	14577340	310	9.55	0.80	12	0.01	223.00	2664.00	3945	20230629	-46.01	2110	20240614	0.95	2730	-21.98	20240111	2110	0.95	20240614	3945	-46.01	20230629	2110	0.95	20240614	0.87	N	035460	500	72 억	132306	N	N	N	N
82	20240614	160338	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2130	-45	5	-2.07	120522815	56491	306.80	2175	2175	2110	2825	1525	2175	2133.49	1.00	-13976	2198	2186	2173	2161	2148	2180	2155	73	650	500	1470	5	1	14577340	310	9.55	0.80	12	0.39	223.00	2664.00	3945	20230629	-46.01	2110	20240614	0.95	2730	-21.98	20240111	2110	0.95	20240614	3945	-46.01	20230629	2110	0.95	20240614	0.88	N	035460	500	72 억	146385	N	N	N	N
83	20240614	150338	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2130	-45	5	-2.07	107709055	50456	274.02	2175	2175	2110	2825	1525	2175	2134.71	1.00	-12722	2198	2186	2173	2161	2148	2180	2155	73	650	500	1470	5	1	14577340	310	9.55	0.80	12	0.35	223.00	2664.00	3945	20230629	-46.01	2110	20240614	0.95	2730	-21.98	20240111	2110	0.95	20240614	3945	-46.01	20230629	2110	0.95	20240614	0.88	N	035460	500	72 억	146385	N	N	N	N
84	20240614	140338	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2135	-40	5	-1.84	95554715	44735	242.95	2175	2175	2110	2825	1525	2175	2136.02	1.00	-10645	2198	2186	2173	2161	2148	2180	2155	73	650	500	1470	5	1	14577340	311	9.57	0.80	12	0.31	223.00	2664.00	3945	20230629	-45.88	2110	20240614	1.18	2730	-21.79	20240111	2110	1.18	20240614	3945	-45.88	20230629	2110	1.18	20240614	0.88	N	035460	500	72 억	146385	N	N	N	N
85	20240614	130338	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2125	-50	5	-2.30	87796775	41089	223.15	2175	2175	2110	2825	1525	2175	2136.75	1.00	-9962	2198	2186	2173	2161	2148	2180	2155	73	650	500	1470	5	1	14577340	310	9.53	0.80	12	0.28	223.00	2664.00	3945	20230629	-46.13	2110	20240614	0.71	2730	-22.16	20240111	2110	0.71	20240614	3945	-46.13	20230629	2110	0.71	20240614	0.88	N	035460	500	72 억	146385	N	N	N	N
86	20240614	120340	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2120	-55	5	-2.53	72229965	33733	183.20	2175	2175	2115	2825	1525	2175	2141.23	1.00	-9670	2198	2186	2173	2161	2148	2180	2155	73	650	500	1470	5	1	14577340	309	9.51	0.80	12	0.23	223.00	2664.00	3945	20230629	-46.26	2115	20240614	0.24	2730	-22.34	20240111	2115	0.24	20240614	3945	-46.26	20230629	2115	0.24	20240614	0.88	N	035460	500	72 억	146385	N	N	N	N
87	20240614	110402	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2135	-40	5	-1.84	53585830	24989	135.71	2175	2175	2115	2825	1525	2175	2144.38	1.00	-9417	2198	2186	2173	2161	2148	2180	2155	73	650	500	1470	5	1	14577340	311	9.57	0.80	12	0.17	223.00	2664.00	3945	20230629	-45.88	2115	20240614	0.95	2730	-21.79	20240111	2115	0.95	20240614	3945	-45.88	20230629	2115	0.95	20240614	0.88	N	035460	500	72 억	146385	N	N	N	N
88	20240614	100402	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2150	-25	5	-1.15	49507630	23082	125.36	2175	2175	2115	2825	1525	2175	2144.86	1.00	-8815	2198	2186	2173	2161	2148	2180	2155	73	650	500	1470	5	1	14577340	313	9.64	0.81	12	0.16	223.00	2664.00	3945	20230629	-45.50	2115	20240614	1.65	2730	-21.25	20240111	2115	1.65	20240614	3945	-45.50	20230629	2115	1.65	20240614	0.88	N	035460	500	72 억	146385	N	N	N	N
89	20240614	090404	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2170	-5	5	-0.23	1023905	473	2.57	2175	2175	2155	2825	1525	2175	2164.70	1.00	-345	2198	2186	2173	2161	2148	2180	2155	73	650	500	1470	5	1	14577340	316	9.73	0.81	12	0.00	223.00	2664.00	3945	20230629	-44.99	2155	20240614	0.70	2730	-20.51	20240111	2155	0.70	20240614	3945	-44.99	20230629	2155	0.70	20240614	0.88	N	035460	500	72 억	146385	N	N	N	N
90	20240613	160359	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2175	5	2	0.23	39868960	18377	53.54	2180	2185	2160	2820	1520	2170	2169.50	1.02	-3391	2203	2186	2173	2156	2143	2195	2165	73	650	500	1470	5	1	14577340	317	9.75	0.82	12	0.13	223.00	2664.00	3945	20230629	-44.87	2160	20240613	0.69	2730	-20.33	20240111	2160	0.69	20240613	3945	-44.87	20230629	2160	0.69	20240613	0.87	N	035460	500	72 억	148881	N	N	N	N
91	20240613	150407	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2170	0	3	0.00	38203810	17609	51.30	2180	2185	2160	2820	1520	2170	2169.56	1.02	-3266	2203	2186	2173	2156	2143	2195	2165	73	650	500	1470	5	1	14577340	316	9.73	0.81	12	0.12	223.00	2664.00	3945	20230629	-44.99	2160	20240613	0.46	2730	-20.51	20240111	2160	0.46	20240613	3945	-44.99	20230629	2160	0.46	20240613	0.87	N	035460	500	72 억	148881	N	N	N	N
92	20240613	140401	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2165	-5	5	-0.23	30690355	14141	41.20	2180	2185	2160	2820	1520	2170	2170.31	1.02	-1314	2203	2186	2173	2156	2143	2195	2165	73	650	500	1470	5	1	14577340	316	9.71	0.81	12	0.10	223.00	2664.00	3945	20230629	-45.12	2160	20240613	0.23	2730	-20.70	20240111	2160	0.23	20240613	3945	-45.12	20230629	2160	0.23	20240613	0.87	N	035460	500	72 억	148881	N	N	N	N
93	20240613	130403	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2175	5	2	0.23	27089205	12476	36.35	2180	2185	2160	2820	1520	2170	2171.31	1.02	-1206	2203	2186	2173	2156	2143	2195	2165	73	650	500	1470	5	1	14577340	317	9.75	0.82	12	0.09	223.00	2664.00	3945	20230629	-44.87	2160	20240613	0.69	2730	-20.33	20240111	2160	0.69	20240613	3945	-44.87	20230629	2160	0.69	20240613	0.87	N	035460	500	72 억	148881	N	N	N	N
94	20240613	120403	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2160	-10	5	-0.46	24447230	11255	32.79	2180	2185	2160	2820	1520	2170	2172.12	1.02	-1144	2203	2186	2173	2156	2143	2195	2165	73	650	500	1470	5	1	14577340	315	9.69	0.81	12	0.08	223.00	2664.00	3945	20230629	-45.25	2160	20240613	0.00	2730	-20.88	20240111	2160	0.00	20240613	3945	-45.25	20230629	2160	0.00	20240613	0.87	N	035460	500	72 억	148881	N	N	N	N
95	20240613	110359	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2170	0	3	0.00	20260140	9325	27.17	2180	2185	2160	2820	1520	2170	2172.67	1.02	-325	2203	2186	2173	2156	2143	2195	2165	73	650	500	1470	5	1	14577340	316	9.73	0.81	12	0.06	223.00	2664.00	3945	20230629	-44.99	2160	20240613	0.46	2730	-20.51	20240111	2160	0.46	20240613	3945	-44.99	20230629	2160	0.46	20240613	0.87	N	035460	500	72 억	148881	N	N	N	N
96	20240613	100400	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2180	10	2	0.46	9540480	4390	12.79	2180	2185	2160	2820	1520	2170	2173.23	1.02	-204	2203	2186	2173	2156	2143	2195	2165	73	650	500	1470	5	1	14577340	318	9.78	0.82	12	0.03	223.00	2664.00	3945	20230629	-44.74	2160	20240613	0.93	2730	-20.15	20240111	2160	0.93	20240613	3945	-44.74	20230629	2160	0.93	20240613	0.87	N	035460	500	72 억	148881	N	N	N	N
97	20240613	090404	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2170	0	3	0.00	624915	287	0.84	2180	2180	2170	2820	1520	2170	2177.40	1.02	-154	2203	2186	2173	2156	2143	2195	2165	73	650	500	1470	5	1	14577340	316	9.73	0.81	12	0.00	223.00	2664.00	3945	20230629	-44.99	2160	20240611	0.46	2730	-20.51	20240111	2160	0.46	20240611	3945	-44.99	20230629	2160	0.46	20240611	0.87	N	035460	500	72 억	148881	N	N	N	N
98	20240612	160357	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2170	-10	5	-0.46	74549955	34324	79.57	2165	2190	2160	2830	1530	2180	2171.95	1.01	1017	2206	2192	2176	2162	2146	2200	2170	73	650	500	1480	5	1	14577340	316	9.73	0.81	12	0.24	223.00	2664.00	3945	20230629	-44.99	2160	20240612	0.46	2730	-20.51	20240111	2160	0.46	20240612	3945	-44.99	20230629	2160	0.46	20240612	0.85	N	035460	500	72 억	147377	N	N	N	N
99	20240612	150403	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2160	-20	5	-0.92	68935985	31735	73.57	2165	2190	2160	2830	1530	2180	2172.24	1.01	1097	2206	2192	2176	2162	2146	2200	2170	73	650	500	1480	5	1	14577340	315	9.69	0.81	12	0.22	223.00	2664.00	3945	20230629	-45.25	2160	20240612	0.00	2730	-20.88	20240111	2160	0.00	20240612	3945	-45.25	20230629	2160	0.00	20240612	0.85	N	035460	500	72 억	147377	N	N	N	N
100	20240612	140359	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2180	0	3	0.00	58458755	26898	62.35	2165	2190	2160	2830	1530	2180	2173.35	1.01	1947	2206	2192	2176	2162	2146	2200	2170	73	650	500	1480	5	1	14577340	318	9.78	0.82	12	0.18	223.00	2664.00	3945	20230629	-44.74	2160	20240612	0.93	2730	-20.15	20240111	2160	0.93	20240612	3945	-44.74	20230629	2160	0.93	20240612	0.85	N	035460	500	72 억	147377	N	N	N	N
101	20240612	130358	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2170	-10	5	-0.46	55378740	25481	59.07	2165	2190	2160	2830	1530	2180	2173.33	1.01	2187	2206	2192	2176	2162	2146	2200	2170	73	650	500	1480	5	1	14577340	316	9.73	0.81	12	0.17	223.00	2664.00	3945	20230629	-44.99	2160	20240612	0.46	2730	-20.51	20240111	2160	0.46	20240612	3945	-44.99	20230629	2160	0.46	20240612	0.85	N	035460	500	72 억	147377	N	N	N	N
102	20240612	120358	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2175	-5	5	-0.23	48709005	22407	51.94	2165	2190	2160	2830	1530	2180	2173.83	1.01	2345	2206	2192	2176	2162	2146	2200	2170	73	650	500	1480	5	1	14577340	317	9.75	0.82	12	0.15	223.00	2664.00	3945	20230629	-44.87	2160	20240612	0.69	2730	-20.33	20240111	2160	0.69	20240612	3945	-44.87	20230629	2160	0.69	20240612	0.85	N	035460	500	72 억	147377	N	N	N	N
103	20240612	110357	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2180	0	3	0.00	44284925	20370	47.22	2165	2190	2160	2830	1530	2180	2174.03	1.01	2353	2206	2192	2176	2162	2146	2200	2170	73	650	500	1480	5	1	14577340	318	9.78	0.82	12	0.14	223.00	2664.00	3945	20230629	-44.74	2160	20240612	0.93	2730	-20.15	20240111	2160	0.93	20240612	3945	-44.74	20230629	2160	0.93	20240612	0.85	N	035460	500	72 억	147377	N	N	N	N
104	20240612	100358	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2185	5	2	0.23	31309635	14393	33.37	2165	2190	2160	2830	1530	2180	2175.34	1.01	2460	2206	2192	2176	2162	2146	2200	2170	73	650	500	1480	5	1	14577340	319	9.80	0.82	12	0.10	223.00	2664.00	3945	20230629	-44.61	2160	20240612	1.16	2730	-19.96	20240111	2160	1.16	20240612	3945	-44.61	20230629	2160	1.16	20240612	0.85	N	035460	500	72 억	147377	N	N	N	N
105	20240612	090358	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2180	0	3	0.00	760725	351	0.81	2165	2180	2165	2830	1530	2180	2167.31	1.01	0	2206	2192	2176	2162	2146	2200	2170	73	650	500	1480	5	1	14577340	318	9.78	0.82	12	0.00	223.00	2664.00	3945	20230629	-44.74	2160	20240611	0.93	2730	-20.15	20240111	2160	0.93	20240611	3945	-44.74	20230629	2160	0.93	20240611	0.85	N	035460	500	72 억	147377	N	N	N	N
106	20240610	160354	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2190	-25	5	-1.13	86886420	39676	89.30	2225	2225	2170	2875	1555	2215	2189.90	1.06	-4783	2248	2231	2203	2186	2158	2217	2172	73	660	500	1500	5	1	14577340	319	9.82	0.82	12	0.27	223.00	2664.00	3945	20230629	-44.49	2170	20240610	0.92	2730	-19.78	20240111	2170	0.92	20240610	3945	-44.49	20230629	2170	0.92	20240610	0.85	N	035460	500	72 억	154131	N	N	N	N
107	20240610	150357	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2190	-25	5	-1.13	77729840	35486	79.87	2225	2225	2170	2875	1555	2215	2190.43	1.06	-4260	2248	2231	2203	2186	2158	2217	2172	73	660	500	1500	5	1	14577340	319	9.82	0.82	12	0.24	223.00	2664.00	3945	20230629	-44.49	2170	20240610	0.92	2730	-19.78	20240111	2170	0.92	20240610	3945	-44.49	20230629	2170	0.92	20240610	0.85	N	035460	500	72 억	154131	N	N	N	N
108	20240610	140356	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2180	-35	5	-1.58	63480615	28961	65.19	2225	2225	2170	2875	1555	2215	2191.93	1.06	-4437	2248	2231	2203	2186	2158	2217	2172	73	660	500	1500	5	1	14577340	318	9.78	0.82	12	0.20	223.00	2664.00	3945	20230629	-44.74	2170	20240610	0.46	2730	-20.15	20240111	2170	0.46	20240610	3945	-44.74	20230629	2170	0.46	20240610	0.85	N	035460	500	72 억	154131	N	N	N	N
109	20240610	130355	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2180	-35	5	-1.58	51065260	23269	52.37	2225	2225	2170	2875	1555	2215	2194.56	1.06	-4237	2248	2231	2203	2186	2158	2217	2172	73	660	500	1500	5	1	14577340	318	9.78	0.82	12	0.16	223.00	2664.00	3945	20230629	-44.74	2170	20240610	0.46	2730	-20.15	20240111	2170	0.46	20240610	3945	-44.74	20230629	2170	0.46	20240610	0.85	N	035460	500	72 억	154131	N	N	N	N
110	20240610	120356	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2190	-25	5	-1.13	39827005	18115	40.77	2225	2225	2185	2875	1555	2215	2198.56	1.06	-3535	2248	2231	2203	2186	2158	2217	2172	73	660	500	1500	5	1	14577340	319	9.82	0.82	12	0.12	223.00	2664.00	3945	20230629	-44.49	2175	20240607	0.69	2730	-19.78	20240111	2175	0.69	20240607	3945	-44.49	20230629	2175	0.69	20240607	0.85	N	035460	500	72 억	154131	N	N	N	N
111	20240610	110358	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2210	-5	5	-0.23	24419245	11082	24.94	2225	2225	2190	2875	1555	2215	2203.50	1.06	-1810	2248	2231	2203	2186	2158	2217	2172	73	660	500	1500	5	1	14577340	322	9.91	0.83	12	0.08	223.00	2664.00	3945	20230629	-43.98	2175	20240607	1.61	2730	-19.05	20240111	2175	1.61	20240607	3945	-43.98	20230629	2175	1.61	20240607	0.85	N	035460	500	72 억	154131	N	N	N	N
112	20240610	100356	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2210	-5	5	-0.23	18930275	8585	19.32	2225	2225	2190	2875	1555	2215	2205.03	1.06	-1546	2248	2231	2203	2186	2158	2217	2172	73	660	500	1500	5	1	14577340	322	9.91	0.83	12	0.06	223.00	2664.00	3945	20230629	-43.98	2175	20240607	1.61	2730	-19.05	20240111	2175	1.61	20240607	3945	-43.98	20230629	2175	1.61	20240607	0.85	N	035460	500	72 억	154131	N	N	N	N
113	20240610	090401	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2215	0	3	0.00	6311580	2848	6.41	2225	2225	2210	2875	1555	2215	2216.15	1.06	-351	2248	2231	2203	2186	2158	2217	2172	73	660	500	1500	5	1	14577340	323	9.93	0.83	12	0.02	223.00	2664.00	3945	20230629	-43.85	2175	20240607	1.84	2730	-18.86	20240111	2175	1.84	20240607	3945	-43.85	20230629	2175	1.84	20240607	0.85	N	035460	500	72 억	154131	N	N	N	N
114	20240607	160407	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2215	0	3	0.00	97632795	44425	82.81	2220	2220	2175	2875	1555	2215	2197.60	1.07	-1985	2291	2252	2216	2177	2141	2235	2160	73	660	500	1500	5	1	14577340	323	9.93	0.83	12	0.30	223.00	2664.00	3945	20230629	-43.85	2175	20240607	1.84	2730	-18.86	20240111	2175	1.84	20240607	3945	-43.85	20230629	2175	1.84	20240607	0.85	N	035460	500	72 억	156082	N	N	N	N
115	20240607	150410	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2205	-10	5	-0.45	84843270	38643	72.03	2220	2220	2175	2875	1555	2215	2195.57	1.07	-1388	2291	2252	2216	2177	2141	2235	2160	73	660	500	1500	5	1	14577340	321	9.89	0.83	12	0.27	223.00	2664.00	3945	20230629	-44.11	2175	20240607	1.38	2730	-19.23	20240111	2175	1.38	20240607	3945	-44.11	20230629	2175	1.38	20240607	0.85	N	035460	500	72 억	156082	N	N	N	N
116	20240607	140407	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2200	-15	5	-0.68	72479815	33004	61.52	2220	2220	2175	2875	1555	2215	2196.09	1.07	-171	2291	2252	2216	2177	2141	2235	2160	73	660	500	1500	5	1	14577340	321	9.87	0.83	12	0.23	223.00	2664.00	3945	20230629	-44.23	2175	20240607	1.15	2730	-19.41	20240111	2175	1.15	20240607	3945	-44.23	20230629	2175	1.15	20240607	0.85	N	035460	500	72 억	156082	N	N	N	N
117	20240607	130408	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2190	-25	5	-1.13	53935680	24512	45.69	2220	2220	2175	2875	1555	2215	2200.38	1.07	-36	2291	2252	2216	2177	2141	2235	2160	73	660	500	1500	5	1	14577340	319	9.82	0.82	12	0.17	223.00	2664.00	3945	20230629	-44.49	2175	20240607	0.69	2730	-19.78	20240111	2175	0.69	20240607	3945	-44.49	20230629	2175	0.69	20240607	0.85	N	035460	500	72 억	156082	N	N	N	N
118	20240607	120407	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2190	-25	5	-1.13	46409245	21073	39.28	2220	2220	2175	2875	1555	2215	2202.31	1.07	-135	2291	2252	2216	2177	2141	2235	2160	73	660	500	1500	5	1	14577340	319	9.82	0.82	12	0.14	223.00	2664.00	3945	20230629	-44.49	2175	20240607	0.69	2730	-19.78	20240111	2175	0.69	20240607	3945	-44.49	20230629	2175	0.69	20240607	0.85	N	035460	500	72 억	156082	N	N	N	N
119	20240607	110407	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2210	-5	5	-0.23	41020335	18620	34.71	2220	2220	2175	2875	1555	2215	2203.03	1.07	-789	2291	2252	2216	2177	2141	2235	2160	73	660	500	1500	5	1	14577340	322	9.91	0.83	12	0.13	223.00	2664.00	3945	20230629	-43.98	2175	20240607	1.61	2730	-19.05	20240111	2175	1.61	20240607	3945	-43.98	20230629	2175	1.61	20240607	0.85	N	035460	500	72 억	156082	N	N	N	N
120	20240607	100406	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2210	-5	5	-0.23	19623005	8882	16.56	2220	2220	2200	2875	1555	2215	2209.30	1.07	-613	2291	2252	2216	2177	2141	2235	2160	73	660	500	1500	5	1	14577340	322	9.91	0.83	12	0.06	223.00	2664.00	3945	20230629	-43.98	2180	20240605	1.38	2730	-19.05	20240111	2180	1.38	20240605	3945	-43.98	20230629	2180	1.38	20240605	0.85	N	035460	500	72 억	156082	N	N	N	N
121	20240607	090404	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2215	0	3	0.00	3565495	1610	3.00	2220	2220	2210	2875	1555	2215	2214.59	1.07	-532	2291	2252	2216	2177	2141	2235	2160	73	660	500	1500	5	1	14577340	323	9.93	0.83	12	0.01	223.00	2664.00	3945	20230629	-43.85	2180	20240605	1.61	2730	-18.86	20240111	2180	1.61	20240605	3945	-43.85	20230629	2180	1.61	20240605	0.85	N	035460	500	72 억	156082	N	N	N	N
122	20240605	160404	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2215	-35	5	-1.56	117942895	53495	111.02	2255	2255	2180	2925	1575	2250	2204.74	1.12	-6974	2276	2262	2241	2227	2206	2270	2235	73	675	500	1530	5	1	14577340	323	9.93	0.83	12	0.37	223.00	2664.00	3945	20230629	-43.85	2180	20240605	1.61	2730	-18.86	20240111	2180	1.61	20240605	3945	-43.85	20230629	2180	1.61	20240605	0.85	N	035460	500	72 억	162919	N	N	N	N
123	20240605	150404	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2200	-50	5	-2.22	115363810	52329	108.60	2255	2255	2180	2925	1575	2250	2204.58	1.12	-6773	2276	2262	2241	2227	2206	2270	2235	73	675	500	1530	5	1	14577340	321	9.87	0.83	12	0.36	223.00	2664.00	3945	20230629	-44.23	2180	20240605	0.92	2730	-19.41	20240111	2180	0.92	20240605	3945	-44.23	20230629	2180	0.92	20240605	0.85	N	035460	500	72 억	162919	N	N	N	N
124	20240605	140403	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2215	-35	5	-1.56	100163820	45450	94.32	2255	2255	2180	2925	1575	2250	2203.81	1.12	-6624	2276	2262	2241	2227	2206	2270	2235	73	675	500	1530	5	1	14577340	323	9.93	0.83	12	0.31	223.00	2664.00	3945	20230629	-43.85	2180	20240605	1.61	2730	-18.86	20240111	2180	1.61	20240605	3945	-43.85	20230629	2180	1.61	20240605	0.85	N	035460	500	72 억	162919	N	N	N	N
125	20240605	130405	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2205	-45	5	-2.00	93796710	42562	88.33	2255	2255	2180	2925	1575	2250	2203.75	1.12	-6212	2276	2262	2241	2227	2206	2270	2235	73	675	500	1530	5	1	14577340	321	9.89	0.83	12	0.29	223.00	2664.00	3945	20230629	-44.11	2180	20240605	1.15	2730	-19.23	20240111	2180	1.15	20240605	3945	-44.11	20230629	2180	1.15	20240605	0.85	N	035460	500	72 억	162919	N	N	N	N
126	20240605	120403	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	2195	-55	5	-2.44	77253790	35035	72.71	2255	2255	2180	2925	1575	2250	2205.03	1.12	-5984	2276	2262	2241	2227	2206	2270	2235	73	675	500	1530	5	1	14577340	320	9.84	0.82	12	0.24	223.00	2664.00	3945	20230629	-44.36	2180	20240605	0.69	2730	-19.60	20240111	2180	0.69	20240605	3945	-44.36	20230629	2180	0.69	20240605	0.85	N	035460	500	72 억	162919	N	N	N	N
127	20240605	110405	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2210	-40	5	-1.78	40413870	18232	37.84	2255	2255	2205	2925	1575	2250	2216.62	1.12	-5779	2276	2262	2241	2227	2206	2270	2235	73	675	500	1530	5	1	14577340	322	9.91	0.83	12	0.13	223.00	2664.00	3945	20230629	-43.98	2200	20240530	0.45	2730	-19.05	20240111	2200	0.45	20240530	3945	-43.98	20230629	2200	0.45	20240530	0.85	N	035460	500	72 억	162919	N	N	N	N
128	20240605	100405	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2225	-25	5	-1.11	15378620	6914	14.35	2255	2255	2215	2925	1575	2250	2224.23	1.12	-5908	2276	2262	2241	2227	2206	2270	2235	73	675	500	1530	5	1	14577340	324	9.98	0.84	12	0.05	223.00	2664.00	3945	20230629	-43.60	2200	20240530	1.14	2730	-18.50	20240111	2200	1.14	20240530	3945	-43.60	20230629	2200	1.14	20240530	0.85	N	035460	500	72 억	162919	N	N	N	N
129	20240605	090404	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	-5	5	-0.22	633440	281	0.58	2255	2255	2245	2925	1575	2250	2254.41	1.12	-57	2276	2262	2241	2227	2206	2270	2235	73	675	500	1530	5	1	14577340	327	10.07	0.84	12	0.00	223.00	2664.00	3945	20230629	-43.09	2200	20240530	2.05	2730	-17.77	20240111	2200	2.05	20240530	3945	-43.09	20230629	2200	2.05	20240530	0.85	N	035460	500	72 억	162919	N	N	N	N
130	20240604	160401	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	5	2	0.22	107870580	48181	99.84	2240	2255	2220	2915	1575	2245	2238.86	1.14	-2776	2281	2262	2236	2217	2191	2272	2227	73	670	500	1520	5	1	14577340	328	10.09	0.84	12	0.33	223.00	2664.00	3945	20230629	-42.97	2200	20240530	2.27	2730	-17.58	20240111	2200	2.27	20240530	3945	-42.97	20230629	2200	2.27	20240530	0.85	N	035460	500	72 억	165673	N	N	N	N
131	20240604	150402	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	0	3	0.00	103883135	46391	96.13	2240	2255	2225	2915	1575	2245	2239.30	1.14	-2693	2281	2262	2236	2217	2191	2272	2227	73	670	500	1520	5	1	14577340	327	10.07	0.84	12	0.32	223.00	2664.00	3945	20230629	-43.09	2200	20240530	2.05	2730	-17.77	20240111	2200	2.05	20240530	3945	-43.09	20230629	2200	2.05	20240530	0.85	N	035460	500	72 억	165673	N	N	N	N
132	20240604	140402	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	5	2	0.22	79594140	35512	73.59	2240	2255	2225	2915	1575	2245	2241.33	1.14	-1124	2281	2262	2236	2217	2191	2272	2227	73	670	500	1520	5	1	14577340	328	10.09	0.84	12	0.24	223.00	2664.00	3945	20230629	-42.97	2200	20240530	2.27	2730	-17.58	20240111	2200	2.27	20240530	3945	-42.97	20230629	2200	2.27	20240530	0.85	N	035460	500	72 억	165673	N	N	N	N
133	20240604	130401	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	5	2	0.22	72255580	32237	66.80	2240	2255	2225	2915	1575	2245	2241.39	1.14	-1068	2281	2262	2236	2217	2191	2272	2227	73	670	500	1520	5	1	14577340	328	10.09	0.84	12	0.22	223.00	2664.00	3945	20230629	-42.97	2200	20240530	2.27	2730	-17.58	20240111	2200	2.27	20240530	3945	-42.97	20230629	2200	2.27	20240530	0.85	N	035460	500	72 억	165673	N	N	N	N
134	20240604	120400	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	0	3	0.00	69338180	30937	64.11	2240	2255	2225	2915	1575	2245	2241.27	1.14	-1058	2281	2262	2236	2217	2191	2272	2227	73	670	500	1520	5	1	14577340	327	10.07	0.84	12	0.21	223.00	2664.00	3945	20230629	-43.09	2200	20240530	2.05	2730	-17.77	20240111	2200	2.05	20240530	3945	-43.09	20230629	2200	2.05	20240530	0.85	N	035460	500	72 억	165673	N	N	N	N
135	20240604	110358	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2250	5	2	0.22	60798245	27126	56.21	2240	2255	2225	2915	1575	2245	2241.33	1.14	-930	2281	2262	2236	2217	2191	2272	2227	73	670	500	1520	5	1	14577340	328	10.09	0.84	12	0.19	223.00	2664.00	3945	20230629	-42.97	2200	20240530	2.27	2730	-17.58	20240111	2200	2.27	20240530	3945	-42.97	20230629	2200	2.27	20240530	0.85	N	035460	500	72 억	165673	N	N	N	N
136	20240604	100358	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	0	3	0.00	33768815	15093	31.27	2240	2250	2225	2915	1575	2245	2237.38	1.14	-930	2281	2262	2236	2217	2191	2272	2227	73	670	500	1520	5	1	14577340	327	10.07	0.84	12	0.10	223.00	2664.00	3945	20230629	-43.09	2200	20240530	2.05	2730	-17.77	20240111	2200	2.05	20240530	3945	-43.09	20230629	2200	2.05	20240530	0.85	N	035460	500	72 억	165673	N	N	N	N
137	20240604	090401	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2235	-10	5	-0.45	5010780	2238	4.64	2240	2240	2235	2915	1575	2245	2238.95	1.14	-773	2281	2262	2236	2217	2191	2272	2227	73	670	500	1520	5	1	14577340	326	10.02	0.84	12	0.02	223.00	2664.00	3945	20230629	-43.35	2200	20240530	1.59	2730	-18.13	20240111	2200	1.59	20240530	3945	-43.35	20230629	2200	1.59	20240530	0.85	N	035460	500	72 억	165673	N	N	N	N
138	20240603	160357	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2245	0	3	0.00	107435300	48258	132.39	2235	2255	2210	2915	1575	2245	2226.26	1.13	422	2278	2261	2233	2216	2188	2270	2225	73	670	500	1520	5	1	14577340	327	10.07	0.84	12	0.33	223.00	2664.00	3945	20230629	-43.09	2200	20240530	2.05	2730	-17.77	20240111	2200	2.05	20240530	3945	-43.09	20230629	2200	2.05	20240530	0.85	N	035460	500	72 억	165140	N	N	N	N
139	20240603	150357	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2225	-20	5	-0.89	97546835	43816	120.20	2235	2255	2210	2915	1575	2245	2226.28	1.13	255	2278	2261	2233	2216	2188	2270	2225	73	670	500	1520	5	1	14577340	324	9.98	0.84	12	0.30	223.00	2664.00	3945	20230629	-43.60	2200	20240530	1.14	2730	-18.50	20240111	2200	1.14	20240530	3945	-43.60	20230629	2200	1.14	20240530	0.85	N	035460	500	72 억	165140	N	N	N	N
140	20240603	140356	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2235	-10	5	-0.45	72313950	32468	89.07	2235	2255	2210	2915	1575	2245	2227.24	1.13	962	2278	2261	2233	2216	2188	2270	2225	73	670	500	1520	5	1	14577340	326	10.02	0.84	12	0.22	223.00	2664.00	3945	20230629	-43.35	2200	20240530	1.59	2730	-18.13	20240111	2200	1.59	20240530	3945	-43.35	20230629	2200	1.59	20240530	0.85	N	035460	500	72 억	165140	N	N	N	N
141	20240603	130357	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	-15	5	-0.67	60051500	26960	73.96	2235	2255	2210	2915	1575	2245	2227.43	1.13	1069	2278	2261	2233	2216	2188	2270	2225	73	670	500	1520	5	1	14577340	325	10.00	0.84	12	0.18	223.00	2664.00	3945	20230629	-43.47	2200	20240530	1.36	2730	-18.32	20240111	2200	1.36	20240530	3945	-43.47	20230629	2200	1.36	20240530	0.85	N	035460	500	72 억	165140	N	N	N	N
142	20240603	120357	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2235	-10	5	-0.45	48452370	21749	59.66	2235	2255	2210	2915	1575	2245	2227.80	1.13	1068	2278	2261	2233	2216	2188	2270	2225	73	670	500	1520	5	1	14577340	326	10.02	0.84	12	0.15	223.00	2664.00	3945	20230629	-43.35	2200	20240530	1.59	2730	-18.13	20240111	2200	1.59	20240530	3945	-43.35	20230629	2200	1.59	20240530	0.85	N	035460	500	72 억	165140	N	N	N	N
143	20240603	110355	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2235	-10	5	-0.45	40208595	18049	49.51	2235	2255	2210	2915	1575	2245	2227.75	1.13	955	2278	2261	2233	2216	2188	2270	2225	73	670	500	1520	5	1	14577340	326	10.02	0.84	12	0.12	223.00	2664.00	3945	20230629	-43.35	2200	20240530	1.59	2730	-18.13	20240111	2200	1.59	20240530	3945	-43.35	20230629	2200	1.59	20240530	0.85	N	035460	500	72 억	165140	N	N	N	N
144	20240603	100353	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2230	-15	5	-0.67	23148450	10390	28.50	2235	2255	2210	2915	1575	2245	2227.95	1.13	580	2278	2261	2233	2216	2188	2270	2225	73	670	500	1520	5	1	14577340	325	10.00	0.84	12	0.07	223.00	2664.00	3945	20230629	-43.47	2200	20240530	1.36	2730	-18.32	20240111	2200	1.36	20240530	3945	-43.47	20230629	2200	1.36	20240530	0.85	N	035460	500	72 억	165140	N	N	N	N
145	20240603	090353	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	2255	10	2	0.45	2968995	1328	3.64	2235	2255	2235	2915	1575	2245	2235.68	1.13	-157	2278	2261	2233	2216	2188	2270	2225	73	670	500	1520	5	1	14577340	329	10.11	0.85	12	0.01	223.00	2664.00	3945	20230629	-42.84	2200	20240530	2.50	2730	-17.40	20240111	2200	2.50	20240530	3945	-42.84	20230629	2200	2.50	20240530	0.85	N	035460	500	72 억	165140	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History