KissMeData/088800/price/prices-20240601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160725	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1246	-34	5	-2.66	466242237	369703	106.83	1284	1285	1243	1664	896	1280	1261.14	5.32	-13216	1330	1304	1284	1258	1238	1295	1249	350	384	500	790	1	1	69926073	871	-1.05	3.76	12	0.53	-1185.00	331.00	4995	20230922	-75.06	1243	20240628	0.24	3680	-66.14	20240119	1243	0.24	20240628	4995	-75.06	20230922	1243	0.24	20240628	N	088800	500	349 억	3717743	N	N	1782	N	N
3	20240628	150737	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1247	-33	5	-2.58	444590664	352352	101.81	1284	1285	1243	1664	896	1280	1261.78	5.32	-9993	1330	1304	1284	1258	1238	1295	1249	350	384	500	790	1	1	69926073	872	-1.05	3.77	12	0.50	-1185.00	331.00	4995	20230922	-75.04	1243	20240628	0.32	3680	-66.11	20240119	1243	0.32	20240628	4995	-75.04	20230922	1243	0.32	20240628	N	088800	500	349 억	3717743	N	N	0	N	N
4	20240628	140736	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1255	-25	5	-1.95	331329988	261541	75.57	1284	1285	1255	1664	896	1280	1266.84	5.32	-7692	1330	1304	1284	1258	1238	1295	1249	350	384	500	790	1	1	69926073	878	-1.06	3.79	12	0.37	-1185.00	331.00	4995	20230922	-74.87	1255	20240628	0.00	3680	-65.90	20240119	1255	0.00	20240628	4995	-74.87	20230922	1255	0.00	20240628	N	088800	500	349 억	3717743	N	N	0	N	N
5	20240628	130736	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1266	-14	5	-1.09	225356263	177483	51.28	1284	1285	1260	1664	896	1280	1269.73	5.32	26147	1330	1304	1284	1258	1238	1295	1249	350	384	500	790	1	1	69926073	885	-1.07	3.82	12	0.25	-1185.00	331.00	4995	20230922	-74.65	1260	20240628	0.48	3680	-65.60	20240119	1260	0.48	20240628	4995	-74.65	20230922	1260	0.48	20240628	N	088800	500	349 억	3717743	N	N	0	N	N
6	20240628	120735	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1268	-12	5	-0.94	180443700	142034	41.04	1284	1285	1260	1664	896	1280	1270.43	5.32	29656	1330	1304	1284	1258	1238	1295	1249	350	384	500	790	1	1	69926073	887	-1.07	3.83	12	0.20	-1185.00	331.00	4995	20230922	-74.61	1260	20240628	0.63	3680	-65.54	20240119	1260	0.63	20240628	4995	-74.61	20230922	1260	0.63	20240628	N	088800	500	349 억	3717743	N	N	0	N	N
7	20240628	110723	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1281	1	2	0.08	142523193	112150	32.41	1284	1285	1260	1664	896	1280	1270.83	5.32	31631	1330	1304	1284	1258	1238	1295	1249	350	384	500	790	1	1	69926073	896	-1.08	3.87	12	0.16	-1185.00	331.00	4995	20230922	-74.35	1260	20240628	1.67	3680	-65.19	20240119	1260	1.67	20240628	4995	-74.35	20230922	1260	1.67	20240628	N	088800	500	349 억	3717743	N	N	0	N	N
8	20240628	100720	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1275	-5	5	-0.39	102446012	80747	23.33	1284	1284	1260	1664	896	1280	1268.73	5.32	28264	1330	1304	1284	1258	1238	1295	1249	350	384	500	790	1	1	69926073	892	-1.08	3.85	12	0.12	-1185.00	331.00	4995	20230922	-74.47	1260	20240628	1.19	3680	-65.35	20240119	1260	1.19	20240628	4995	-74.47	20230922	1260	1.19	20240628	N	088800	500	349 억	3717743	N	N	0	N	N
9	20240628	090721	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1260	-20	5	-1.56	25545492	20114	5.81	1284	1284	1260	1664	896	1280	1270.04	5.32	-158	1330	1304	1284	1258	1238	1295	1249	350	384	500	790	1	1	69926073	881	-1.06	3.81	12	0.03	-1185.00	331.00	4995	20230922	-74.77	1260	20240628	0.00	3680	-65.76	20240119	1260	0.00	20240628	4995	-74.77	20230922	1260	0.00	20240628	N	088800	500	349 억	3717743	N	N	0	N	N
10	20240627	160716	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1280	-18	5	-1.39	435227074	341244	96.87	1310	1310	1264	1687	909	1298	1275.41	5.29	20773	1406	1352	1323	1269	1240	1337	1254	350	389	500	800	1	1	69926073	895	-1.08	3.87	12	0.49	-1185.00	331.00	4995	20230922	-74.37	1264	20240627	1.27	3680	-65.22	20240119	1264	1.27	20240627	4995	-74.37	20230922	1264	1.27	20240627	N	088800	500	349 억	3696971	N	N	32	N	N
11	20240627	150722	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1272	-26	5	-2.00	412905639	323762	91.91	1310	1310	1264	1687	909	1298	1275.34	5.29	16884	1406	1352	1323	1269	1240	1337	1254	350	389	500	800	1	1	69926073	889	-1.07	3.84	12	0.46	-1185.00	331.00	4995	20230922	-74.53	1264	20240627	0.63	3680	-65.43	20240119	1264	0.63	20240627	4995	-74.53	20230922	1264	0.63	20240627	N	088800	500	349 억	3696971	N	N	32	N	N
12	20240627	140719	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1269	-29	5	-2.23	378451511	296583	84.19	1310	1310	1264	1687	909	1298	1276.04	5.29	10911	1406	1352	1323	1269	1240	1337	1254	350	389	500	800	1	1	69926073	887	-1.07	3.83	12	0.42	-1185.00	331.00	4995	20230922	-74.59	1264	20240627	0.40	3680	-65.52	20240119	1264	0.40	20240627	4995	-74.59	20230922	1264	0.40	20240627	N	088800	500	349 억	3696971	N	N	32	N	N
13	20240627	130719	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1273	-25	5	-1.93	348278996	272839	77.45	1310	1310	1264	1687	909	1298	1276.50	5.29	6805	1406	1352	1323	1269	1240	1337	1254	350	389	500	800	1	1	69926073	890	-1.07	3.85	12	0.39	-1185.00	331.00	4995	20230922	-74.51	1264	20240627	0.71	3680	-65.41	20240119	1264	0.71	20240627	4995	-74.51	20230922	1264	0.71	20240627	N	088800	500	349 억	3696971	N	N	32	N	N
14	20240627	120721	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1268	-30	5	-2.31	291508618	228195	64.78	1310	1310	1264	1687	909	1298	1277.45	5.29	-12147	1406	1352	1323	1269	1240	1337	1254	350	389	500	800	1	1	69926073	887	-1.07	3.83	12	0.33	-1185.00	331.00	4995	20230922	-74.61	1264	20240627	0.32	3680	-65.54	20240119	1264	0.32	20240627	4995	-74.61	20230922	1264	0.32	20240627	N	088800	500	349 억	3696971	N	N	32	N	N
15	20240627	110721	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1271	-27	5	-2.08	217829235	170025	48.27	1310	1310	1266	1687	909	1298	1281.16	5.29	-2099	1406	1352	1323	1269	1240	1337	1254	350	389	500	800	1	1	69926073	889	-1.07	3.84	12	0.24	-1185.00	331.00	4995	20230922	-74.55	1266	20240627	0.39	3680	-65.46	20240119	1266	0.39	20240627	4995	-74.55	20230922	1266	0.39	20240627	N	088800	500	349 억	3696971	N	N	32	N	N
16	20240627	100720	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1273	-25	5	-1.93	167746846	130650	37.09	1310	1310	1266	1687	909	1298	1283.94	5.29	-13053	1406	1352	1323	1269	1240	1337	1254	350	389	500	800	1	1	69926073	890	-1.07	3.85	12	0.19	-1185.00	331.00	4995	20230922	-74.51	1266	20240627	0.55	3680	-65.41	20240119	1266	0.55	20240627	4995	-74.51	20230922	1266	0.55	20240627	N	088800	500	349 억	3696971	N	N	32	N	N
17	20240627	090720	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1296	-2	5	-0.15	39880566	30618	8.69	1310	1310	1292	1687	909	1298	1302.52	5.29	-19816	1406	1352	1323	1269	1240	1337	1254	350	389	500	800	1	1	69926073	906	-1.09	3.92	12	0.04	-1185.00	331.00	4995	20230922	-74.05	1287	20240625	0.70	3680	-64.78	20240119	1287	0.70	20240625	4995	-74.05	20230922	1287	0.70	20240625	N	088800	500	349 억	3696971	N	N	32	N	N
18	20240626	160718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1298	-14	5	-1.07	467206257	352269	75.36	1320	1377	1294	1705	919	1312	1326.28	5.40	-79364	1347	1329	1308	1290	1269	1338	1299	350	393	500	810	1	1	69926073	908	-1.10	3.92	12	0.50	-1185.00	331.00	4995	20230922	-74.01	1287	20240625	0.85	3680	-64.73	20240119	1287	0.85	20240625	4995	-74.01	20230922	1287	0.85	20240625	N	088800	500	349 억	3775896	N	N	32	N	N
19	20240626	150720	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1298	-14	5	-1.07	447082290	336743	72.04	1320	1377	1294	1705	919	1312	1327.67	5.40	-77673	1347	1329	1308	1290	1269	1338	1299	350	393	500	810	1	1	69926073	908	-1.10	3.92	12	0.48	-1185.00	331.00	4995	20230922	-74.01	1287	20240625	0.85	3680	-64.73	20240119	1287	0.85	20240625	4995	-74.01	20230922	1287	0.85	20240625	N	088800	500	349 억	3775896	N	N	224	N	N
20	20240626	140718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1302	-10	5	-0.76	381031847	285814	61.15	1320	1377	1300	1705	919	1312	1333.15	5.40	-82954	1347	1329	1308	1290	1269	1338	1299	350	393	500	810	1	1	69926073	910	-1.10	3.93	12	0.41	-1185.00	331.00	4995	20230922	-73.93	1287	20240625	1.17	3680	-64.62	20240119	1287	1.17	20240625	4995	-73.93	20230922	1287	1.17	20240625	N	088800	500	349 억	3775896	N	N	224	N	N
21	20240626	130719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1322	10	2	0.76	313258124	234108	50.08	1320	1377	1312	1705	919	1312	1338.09	5.40	-45855	1347	1329	1308	1290	1269	1338	1299	350	393	500	810	1	1	69926073	924	-1.12	3.99	12	0.33	-1185.00	331.00	4995	20230922	-73.53	1287	20240625	2.72	3680	-64.08	20240119	1287	2.72	20240625	4995	-73.53	20230922	1287	2.72	20240625	N	088800	500	349 억	3775896	N	N	224	N	N
22	20240626	120719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1325	13	2	0.99	280432900	209188	44.75	1320	1377	1320	1705	919	1312	1340.58	5.40	-32993	1347	1329	1308	1290	1269	1338	1299	350	393	500	810	1	1	69926073	927	-1.12	4.00	12	0.30	-1185.00	331.00	4995	20230922	-73.47	1287	20240625	2.95	3680	-63.99	20240119	1287	2.95	20240625	4995	-73.47	20230922	1287	2.95	20240625	N	088800	500	349 억	3775896	N	N	224	N	N
23	20240626	110719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1332	20	2	1.52	221039578	164489	35.19	1320	1377	1320	1705	919	1312	1343.80	5.40	-8629	1347	1329	1308	1290	1269	1338	1299	350	393	500	810	1	1	69926073	931	-1.12	4.02	12	0.24	-1185.00	331.00	4995	20230922	-73.33	1287	20240625	3.50	3680	-63.80	20240119	1287	3.50	20240625	4995	-73.33	20230922	1287	3.50	20240625	N	088800	500	349 억	3775896	N	N	224	N	N
24	20240626	100718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1328	16	2	1.22	194979997	144874	30.99	1320	1377	1320	1705	919	1312	1345.86	5.40	-14873	1347	1329	1308	1290	1269	1338	1299	350	393	500	810	1	1	69926073	929	-1.12	4.01	12	0.21	-1185.00	331.00	4995	20230922	-73.41	1287	20240625	3.19	3680	-63.91	20240119	1287	3.19	20240625	4995	-73.41	20230922	1287	3.19	20240625	N	088800	500	349 억	3775896	N	N	224	N	N
25	20240626	090719	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1336	24	2	1.83	15403832	11576	2.48	1320	1339	1320	1705	919	1312	1330.67	5.40	1296	1347	1329	1308	1290	1269	1338	1299	350	393	500	810	1	1	69926073	934	-1.13	4.04	12	0.02	-1185.00	331.00	4995	20230922	-73.25	1287	20240625	3.81	3680	-63.70	20240119	1287	3.81	20240625	4995	-73.25	20230922	1287	3.81	20240625	N	088800	500	349 억	3775896	N	N	224	N	N
26	20240625	160717	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1312	-6	5	-0.46	607846380	466441	90.88	1308	1326	1287	1713	923	1318	1303.16	5.19	149362	1396	1356	1329	1289	1262	1343	1276	350	395	500	810	1	1	69926073	917	-1.11	3.96	12	0.67	-1185.00	331.00	4995	20230922	-73.73	1287	20240625	1.94	3680	-64.35	20240119	1287	1.94	20240625	4995	-73.73	20230922	1287	1.94	20240625	N	088800	500	349 억	3625697	N	N	224	N	N
27	20240625	150713	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1310	-8	5	-0.61	587562322	450987	87.87	1308	1326	1287	1713	923	1318	1302.84	5.19	145936	1396	1356	1329	1289	1262	1343	1276	350	395	500	810	1	1	69926073	916	-1.11	3.96	12	0.64	-1185.00	331.00	4995	20230922	-73.77	1287	20240625	1.79	3680	-64.40	20240119	1287	1.79	20240625	4995	-73.77	20230922	1287	1.79	20240625	N	088800	500	349 억	3625697	N	N	5	N	N
28	20240625	140718	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1294	-24	5	-1.82	436528523	335223	65.31	1308	1326	1287	1713	923	1318	1302.20	5.19	56170	1396	1356	1329	1289	1262	1343	1276	350	395	500	810	1	1	69926073	905	-1.09	3.91	12	0.48	-1185.00	331.00	4995	20230922	-74.09	1287	20240625	0.54	3680	-64.84	20240119	1287	0.54	20240625	4995	-74.09	20230922	1287	0.54	20240625	N	088800	500	349 억	3625697	N	N	5	N	N
29	20240625	130718	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1290	-28	5	-2.12	378823696	290648	56.63	1308	1326	1287	1713	923	1318	1303.38	5.19	37899	1396	1356	1329	1289	1262	1343	1276	350	395	500	810	1	1	69926073	902	-1.09	3.90	12	0.42	-1185.00	331.00	4995	20230922	-74.17	1287	20240625	0.23	3680	-64.95	20240119	1287	0.23	20240625	4995	-74.17	20230922	1287	0.23	20240625	N	088800	500	349 억	3625697	N	N	5	N	N
30	20240625	120721	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1298	-20	5	-1.52	284300446	217533	42.38	1308	1326	1298	1713	923	1318	1306.93	5.19	51648	1396	1356	1329	1289	1262	1343	1276	350	395	500	810	1	1	69926073	908	-1.10	3.92	12	0.31	-1185.00	331.00	4995	20230922	-74.01	1298	20240625	0.00	3680	-64.73	20240119	1298	0.00	20240625	4995	-74.01	20230922	1298	0.00	20240625	N	088800	500	349 억	3625697	N	N	5	N	N
31	20240625	110720	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1308	-10	5	-0.76	225770333	172569	33.62	1308	1326	1299	1713	923	1318	1308.29	5.19	64871	1396	1356	1329	1289	1262	1343	1276	350	395	500	810	1	1	69926073	915	-1.10	3.95	12	0.25	-1185.00	331.00	4995	20230922	-73.81	1299	20240625	0.69	3680	-64.46	20240119	1299	0.69	20240625	4995	-73.81	20230922	1299	0.69	20240625	N	088800	500	349 억	3625697	N	N	5	N	N
32	20240625	100717	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1305	-13	5	-0.99	147374248	112561	21.93	1308	1326	1299	1713	923	1318	1309.28	5.19	29579	1396	1356	1329	1289	1262	1343	1276	350	395	500	810	1	1	69926073	913	-1.10	3.94	12	0.16	-1185.00	331.00	4995	20230922	-73.87	1299	20240625	0.46	3680	-64.54	20240119	1299	0.46	20240625	4995	-73.87	20230922	1299	0.46	20240625	N	088800	500	349 억	3625697	N	N	5	N	N
33	20240625	090718	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1320	2	2	0.15	18440420	14008	2.73	1308	1326	1306	1713	923	1318	1316.42	5.19	3008	1396	1356	1329	1289	1262	1343	1276	350	395	500	810	1	1	69926073	923	-1.11	3.99	12	0.02	-1185.00	331.00	4995	20230922	-73.57	1302	20240624	1.38	3680	-64.13	20240119	1302	1.38	20240624	4995	-73.57	20230922	1302	1.38	20240624	N	088800	500	349 억	3625697	N	N	5	N	N
34	20240624	160715	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1318	-23	5	-1.72	684661052	512608	46.00	1369	1369	1302	1743	939	1341	1335.64	4.99	39696	1490	1415	1375	1300	1260	1395	1280	350	402	500	830	1	1	69926073	922	-1.11	3.98	12	0.73	-1185.00	331.00	4995	20230922	-73.61	1302	20240624	1.23	3680	-64.18	20240119	1302	1.23	20240624	4995	-73.61	20230922	1302	1.23	20240624	N	088800	500	349 억	3486202	N	N	5	N	N
35	20240624	150716	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1320	-21	5	-1.57	676139233	506148	45.42	1369	1369	1302	1743	939	1341	1335.85	4.99	40641	1490	1415	1375	1300	1260	1395	1280	350	402	500	830	1	1	69926073	923	-1.11	3.99	12	0.72	-1185.00	331.00	4995	20230922	-73.57	1302	20240624	1.38	3680	-64.13	20240119	1302	1.38	20240624	4995	-73.57	20230922	1302	1.38	20240624	N	088800	500	349 억	3486202	N	N	132	N	N
36	20240624	140717	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1311	-30	5	-2.24	614203599	459007	41.19	1369	1369	1302	1743	939	1341	1338.11	4.99	7138	1490	1415	1375	1300	1260	1395	1280	350	402	500	830	1	1	69926073	917	-1.11	3.96	12	0.66	-1185.00	331.00	4995	20230922	-73.75	1302	20240624	0.69	3680	-64.38	20240119	1302	0.69	20240624	4995	-73.75	20230922	1302	0.69	20240624	N	088800	500	349 억	3486202	N	N	132	N	N
37	20240624	130714	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1326	-15	5	-1.12	493949945	367423	32.97	1369	1369	1325	1743	939	1341	1344.36	4.99	-27202	1490	1415	1375	1300	1260	1395	1280	350	402	500	830	1	1	69926073	927	-1.12	4.01	12	0.53	-1185.00	331.00	4995	20230922	-73.45	1325	20240624	0.08	3680	-63.97	20240119	1325	0.08	20240624	4995	-73.45	20230922	1325	0.08	20240624	N	088800	500	349 억	3486202	N	N	132	N	N
38	20240624	120715	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1345	4	2	0.30	415145931	308315	27.67	1369	1369	1328	1743	939	1341	1346.50	4.99	-12020	1490	1415	1375	1300	1260	1395	1280	350	402	500	830	1	1	69926073	941	-1.14	4.06	12	0.44	-1185.00	331.00	4995	20230922	-73.07	1328	20240624	1.28	3680	-63.45	20240119	1328	1.28	20240624	4995	-73.07	20230922	1328	1.28	20240624	N	088800	500	349 억	3486202	N	N	132	N	N
39	20240624	110718	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1336	-5	5	-0.37	360896646	267729	24.02	1369	1369	1330	1743	939	1341	1347.99	4.99	-22190	1490	1415	1375	1300	1260	1395	1280	350	402	500	830	1	1	69926073	934	-1.13	4.04	12	0.38	-1185.00	331.00	4995	20230922	-73.25	1330	20240624	0.45	3680	-63.70	20240119	1330	0.45	20240624	4995	-73.25	20230922	1330	0.45	20240624	N	088800	500	349 억	3486202	N	N	132	N	N
40	20240624	100715	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1361	20	2	1.49	216201500	160685	14.42	1369	1369	1330	1743	939	1341	1345.50	4.99	40691	1490	1415	1375	1300	1260	1395	1280	350	402	500	830	1	1	69926073	952	-1.15	4.11	12	0.23	-1185.00	331.00	4995	20230922	-72.75	1330	20240624	2.33	3680	-63.02	20240119	1330	2.33	20240624	4995	-72.75	20230922	1330	2.33	20240624	N	088800	500	349 억	3486202	N	N	132	N	N
41	20240624	090716	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1351	10	2	0.75	42504322	31379	2.82	1369	1369	1344	1743	939	1341	1354.55	4.99	-6224	1490	1415	1375	1300	1260	1395	1280	350	402	500	830	1	1	69926073	945	-1.14	4.08	12	0.04	-1185.00	331.00	4995	20230922	-72.95	1335	20240621	1.20	3680	-63.29	20240119	1335	1.20	20240621	4995	-72.95	20230922	1335	1.20	20240621	N	088800	500	349 억	3486202	N	N	132	N	N
42	20240621	160652	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1341	-109	5	-7.52	1509433985	1093248	193.17	1448	1450	1335	1885	1015	1450	1380.77	5.04	-41062	1484	1466	1436	1418	1388	1476	1428	350	435	500	890	1	1	69926073	938	-1.13	4.05	12	1.56	-1185.00	331.00	4995	20230922	-73.15	1335	20240621	0.45	3680	-63.56	20240119	1335	0.45	20240621	4995	-73.15	20230922	1335	0.45	20240621	N	088800	500	349 억	3526413	N	N	132	N	N
43	20240621	150651	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1344	-106	5	-7.31	1413134469	1021392	180.47	1448	1450	1335	1885	1015	1450	1383.54	5.04	-69200	1484	1466	1436	1418	1388	1476	1428	350	435	500	890	1	1	69926073	940	-1.13	4.06	12	1.46	-1185.00	331.00	4995	20230922	-73.09	1335	20240621	0.67	3680	-63.48	20240119	1335	0.67	20240621	4995	-73.09	20230922	1335	0.67	20240621	N	088800	500	349 억	3526413	N	N	779	N	N
44	20240621	140652	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1376	-74	5	-5.10	1018669216	730093	129.00	1448	1450	1361	1885	1015	1450	1395.26	5.04	-92447	1484	1466	1436	1418	1388	1476	1428	350	435	500	890	1	1	69926073	962	-1.16	4.16	12	1.04	-1185.00	331.00	4995	20230922	-72.45	1361	20240621	1.10	3680	-62.61	20240119	1361	1.10	20240621	4995	-72.45	20230922	1361	1.10	20240621	N	088800	500	349 억	3526413	N	N	779	N	N
45	20240621	130654	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1398	-52	5	-3.59	698292457	497722	87.94	1448	1450	1391	1885	1015	1450	1402.98	5.04	-45972	1484	1466	1436	1418	1388	1476	1428	350	435	500	890	1	1	69926073	978	-1.18	4.22	12	0.71	-1185.00	331.00	4995	20230922	-72.01	1391	20240621	0.50	3680	-62.01	20240119	1391	0.50	20240621	4995	-72.01	20230922	1391	0.50	20240621	N	088800	500	349 억	3526413	N	N	779	N	N
46	20240621	120656	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1403	-47	5	-3.24	615175098	438153	77.42	1448	1450	1391	1885	1015	1450	1404.02	5.04	-11388	1484	1466	1436	1418	1388	1476	1428	350	435	500	890	1	1	69926073	981	-1.18	4.24	12	0.63	-1185.00	331.00	4995	20230922	-71.91	1391	20240621	0.86	3680	-61.87	20240119	1391	0.86	20240621	4995	-71.91	20230922	1391	0.86	20240621	N	088800	500	349 억	3526413	N	N	779	N	N
47	20240621	110652	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1404	-46	5	-3.17	561104879	399665	70.62	1448	1450	1391	1885	1015	1450	1403.94	5.04	3284	1484	1466	1436	1418	1388	1476	1428	350	435	500	890	1	1	69926073	982	-1.18	4.24	12	0.57	-1185.00	331.00	4995	20230922	-71.89	1391	20240621	0.93	3680	-61.85	20240119	1391	0.93	20240621	4995	-71.89	20230922	1391	0.93	20240621	N	088800	500	349 억	3526413	N	N	779	N	N
48	20240621	100651	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1396	-54	5	-3.72	326805303	231935	40.98	1448	1450	1391	1885	1015	1450	1409.04	5.04	-39095	1484	1466	1436	1418	1388	1476	1428	350	435	500	890	1	1	69926073	976	-1.18	4.22	12	0.33	-1185.00	331.00	4995	20230922	-72.05	1391	20240621	0.36	3680	-62.07	20240119	1391	0.36	20240621	4995	-72.05	20230922	1391	0.36	20240621	N	088800	500	349 억	3526413	N	N	779	N	N
49	20240621	090655	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1433	-17	5	-1.17	27371814	19106	3.38	1448	1450	1425	1885	1015	1450	1432.63	5.04	-4146	1484	1466	1436	1418	1388	1476	1428	350	435	500	890	1	1	69926073	1002	-1.21	4.33	12	0.03	-1185.00	331.00	4995	20230922	-71.31	1397	20240619	2.58	3680	-61.06	20240119	1397	2.58	20240619	4995	-71.31	20230922	1397	2.58	20240619	N	088800	500	349 억	3526413	N	N	779	N	N
50	20240620	160649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1450	2	2	0.14	803213708	561562	38.24	1435	1454	1406	1882	1014	1448	1430.30	4.92	72460	1622	1535	1466	1379	1310	1578	1422	350	434	500	890	1	1	69926073	1014	-1.22	4.38	12	0.80	-1185.00	331.00	4995	20230922	-70.97	1397	20240619	3.79	3680	-60.60	20240119	1397	3.79	20240619	4995	-70.97	20230922	1397	3.79	20240619	N	088800	500	349 억	3439913	N	N	779	N	N
51	20240620	150651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1438	-10	5	-0.69	751608267	525864	35.81	1435	1454	1406	1882	1014	1448	1429.28	4.92	72583	1622	1535	1466	1379	1310	1578	1422	350	434	500	890	1	1	69926073	1006	-1.21	4.34	12	0.75	-1185.00	331.00	4995	20230922	-71.21	1397	20240619	2.93	3680	-60.92	20240119	1397	2.93	20240619	4995	-71.21	20230922	1397	2.93	20240619	N	088800	500	349 억	3439913	N	N	2589	N	N
52	20240620	140651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1426	-22	5	-1.52	660103725	461963	31.46	1435	1454	1406	1882	1014	1448	1428.91	4.92	37264	1622	1535	1466	1379	1310	1578	1422	350	434	500	890	1	1	69926073	997	-1.20	4.31	12	0.66	-1185.00	331.00	4995	20230922	-71.45	1397	20240619	2.08	3680	-61.25	20240119	1397	2.08	20240619	4995	-71.45	20230922	1397	2.08	20240619	N	088800	500	349 억	3439913	N	N	2589	N	N
53	20240620	130650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1423	-25	5	-1.73	582599341	407742	27.76	1435	1454	1406	1882	1014	1448	1428.84	4.92	13865	1622	1535	1466	1379	1310	1578	1422	350	434	500	890	1	1	69926073	995	-1.20	4.30	12	0.58	-1185.00	331.00	4995	20230922	-71.51	1397	20240619	1.86	3680	-61.33	20240119	1397	1.86	20240619	4995	-71.51	20230922	1397	1.86	20240619	N	088800	500	349 억	3439913	N	N	2589	N	N
54	20240620	120650	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1430	-18	5	-1.24	496676126	347168	23.64	1435	1454	1406	1882	1014	1448	1430.65	4.92	-1238	1622	1535	1466	1379	1310	1578	1422	350	434	500	890	1	1	69926073	1000	-1.21	4.32	12	0.50	-1185.00	331.00	4995	20230922	-71.37	1397	20240619	2.36	3680	-61.14	20240119	1397	2.36	20240619	4995	-71.37	20230922	1397	2.36	20240619	N	088800	500	349 억	3439913	N	N	2589	N	N
55	20240620	110653	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1432	-16	5	-1.10	337518720	235292	16.02	1435	1454	1406	1882	1014	1448	1434.47	4.92	30056	1622	1535	1466	1379	1310	1578	1422	350	434	500	890	1	1	69926073	1001	-1.21	4.33	12	0.34	-1185.00	331.00	4995	20230922	-71.33	1397	20240619	2.51	3680	-61.09	20240119	1397	2.51	20240619	4995	-71.33	20230922	1397	2.51	20240619	N	088800	500	349 억	3439913	N	N	2589	N	N
56	20240620	100651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1433	-15	5	-1.04	205892010	143641	9.78	1435	1454	1406	1882	1014	1448	1433.38	4.92	1240	1622	1535	1466	1379	1310	1578	1422	350	434	500	890	1	1	69926073	1002	-1.21	4.33	12	0.21	-1185.00	331.00	4995	20230922	-71.31	1397	20240619	2.58	3680	-61.06	20240119	1397	2.58	20240619	4995	-71.31	20230922	1397	2.58	20240619	N	088800	500	349 억	3439913	N	N	2589	N	N
57	20240620	090658	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1420	-28	5	-1.93	52780838	37051	2.52	1435	1448	1406	1882	1014	1448	1424.55	4.92	8742	1622	1535	1466	1379	1310	1578	1422	350	434	500	890	1	1	69926073	993	-1.20	4.29	12	0.05	-1185.00	331.00	4995	20230922	-71.57	1397	20240619	1.65	3680	-61.41	20240119	1397	1.65	20240619	4995	-71.57	20230922	1397	1.65	20240619	N	088800	500	349 억	3439913	N	N	2589	N	N
58	20240619	160649	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1448	-26	5	-1.76	2145853552	1460142	68.12	1399	1553	1397	1916	1032	1474	1469.66	4.68	175899	1808	1640	1557	1389	1306	1599	1348	350	442	500	910	1	1	69926073	1013	-1.22	4.37	12	2.09	-1185.00	331.00	4995	20230922	-71.01	1397	20240619	3.65	3680	-60.65	20240119	1397	3.65	20240619	4995	-71.01	20230922	1397	3.65	20240619	N	088800	500	349 억	3275100	N	N	2589	N	N
59	20240619	150647	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1462	-12	5	-0.81	2087866027	1420196	66.25	1399	1553	1397	1916	1032	1474	1470.13	4.68	179025	1808	1640	1557	1389	1306	1599	1348	350	442	500	910	1	1	69926073	1022	-1.23	4.42	12	2.03	-1185.00	331.00	4995	20230922	-70.73	1397	20240619	4.65	3680	-60.27	20240119	1397	4.65	20240619	4995	-70.73	20230922	1397	4.65	20240619	N	088800	500	349 억	3275100	N	N	3011	N	N
60	20240619	140652	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1465	-9	5	-0.61	2009863271	1366922	63.77	1399	1553	1397	1916	1032	1474	1470.36	4.68	180168	1808	1640	1557	1389	1306	1599	1348	350	442	500	910	1	1	69926073	1024	-1.24	4.43	12	1.95	-1185.00	331.00	4995	20230922	-70.67	1397	20240619	4.87	3680	-60.19	20240119	1397	4.87	20240619	4995	-70.67	20230922	1397	4.87	20240619	N	088800	500	349 억	3275100	N	N	3011	N	N
61	20240619	130645	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1494	20	2	1.36	1855346287	1262062	58.88	1399	1553	1397	1916	1032	1474	1470.09	4.68	197688	1808	1640	1557	1389	1306	1599	1348	350	442	500	910	1	1	69926073	1045	-1.26	4.51	12	1.80	-1185.00	331.00	4995	20230922	-70.09	1397	20240619	6.94	3680	-59.40	20240119	1397	6.94	20240619	4995	-70.09	20230922	1397	6.94	20240619	N	088800	500	349 억	3275100	N	N	3011	N	N
62	20240619	120647	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1482	8	2	0.54	1783837912	1214073	56.64	1399	1553	1397	1916	1032	1474	1469.30	4.68	192305	1808	1640	1557	1389	1306	1599	1348	350	442	500	910	1	1	69926073	1036	-1.25	4.48	12	1.74	-1185.00	331.00	4995	20230922	-70.33	1397	20240619	6.08	3680	-59.73	20240119	1397	6.08	20240619	4995	-70.33	20230922	1397	6.08	20240619	N	088800	500	349 억	3275100	N	N	3011	N	N
63	20240619	110648	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1480	6	2	0.41	1659160750	1130043	52.72	1399	1553	1397	1916	1032	1474	1468.23	4.68	207757	1808	1640	1557	1389	1306	1599	1348	350	442	500	910	1	1	69926073	1035	-1.25	4.47	12	1.62	-1185.00	331.00	4995	20230922	-70.37	1397	20240619	5.94	3680	-59.78	20240119	1397	5.94	20240619	4995	-70.37	20230922	1397	5.94	20240619	N	088800	500	349 억	3275100	N	N	3011	N	N
64	20240619	100649	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1495	21	2	1.42	1471975615	1005130	46.89	1399	1553	1397	1916	1032	1474	1464.46	4.68	205455	1808	1640	1557	1389	1306	1599	1348	350	442	500	910	1	1	69926073	1045	-1.26	4.52	12	1.44	-1185.00	331.00	4995	20230922	-70.07	1397	20240619	7.02	3680	-59.38	20240119	1397	7.02	20240619	4995	-70.07	20230922	1397	7.02	20240619	N	088800	500	349 억	3275100	N	N	3011	N	N
65	20240619	090656	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1409	-65	5	-4.41	363252952	257399	12.01	1399	1440	1397	1916	1032	1474	1411.24	4.68	82300	1808	1640	1557	1389	1306	1599	1348	350	442	500	910	1	1	69926073	985	-1.19	4.26	12	0.37	-1185.00	331.00	4995	20230922	-71.79	1397	20240619	0.86	3680	-61.71	20240119	1397	0.86	20240619	4995	-71.79	20230922	1397	0.86	20240619	N	088800	500	349 억	3275100	N	N	3011	N	N
66	20240618	160644	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1474	-254	5	-14.70	3045559557	1954813	454.04	1722	1725	1474	2245	1210	1728	1558.89	4.86	-124296	1793	1760	1716	1683	1639	1738	1661	350	517	500	1070	1	1	69926073	1031	-1.24	4.45	12	2.80	-1185.00	331.00	4995	20230922	-70.49	1474	20240618	0.00	3680	-59.95	20240119	1474	0.00	20240618	4995	-70.49	20230922	1474	0.00	20240618	N	088800	500	349 억	3401862	N	N	3011	N	N
67	20240618	150641	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1516	-212	5	-12.27	2471968130	1570982	364.89	1722	1725	1507	2245	1210	1728	1573.52	4.86	-70862	1793	1760	1716	1683	1639	1738	1661	350	517	500	1070	1	1	69926073	1060	-1.28	4.58	12	2.25	-1185.00	331.00	4995	20230922	-69.65	1507	20240618	0.60	3680	-58.80	20240119	1507	0.60	20240618	4995	-69.65	20230922	1507	0.60	20240618	N	088800	500	349 억	3401862	N	N	257	N	N
68	20240618	140644	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1555	-173	5	-10.01	2056212736	1299450	301.82	1722	1725	1507	2245	1210	1728	1582.37	4.86	-113153	1793	1760	1716	1683	1639	1738	1661	350	517	500	1070	1	1	69926073	1087	-1.31	4.70	12	1.86	-1185.00	331.00	4995	20230922	-68.87	1507	20240618	3.19	3680	-57.74	20240119	1507	3.19	20240618	4995	-68.87	20230922	1507	3.19	20240618	N	088800	500	349 억	3401862	N	N	257	N	N
69	20240618	130647	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1580	-148	5	-8.56	1894086266	1195758	277.74	1722	1725	1507	2245	1210	1728	1584.00	4.86	-107890	1793	1760	1716	1683	1639	1738	1661	350	517	500	1070	1	1	69926073	1105	-1.33	4.77	12	1.71	-1185.00	331.00	4995	20230922	-68.37	1507	20240618	4.84	3680	-57.07	20240119	1507	4.84	20240618	4995	-68.37	20230922	1507	4.84	20240618	N	088800	500	349 억	3401862	N	N	257	N	N
70	20240618	120648	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1586	-142	5	-8.22	1742495814	1099239	255.32	1722	1725	1507	2245	1210	1728	1585.18	4.86	-100115	1793	1760	1716	1683	1639	1738	1661	350	517	500	1070	1	1	69926073	1109	-1.34	4.79	12	1.57	-1185.00	331.00	4995	20230922	-68.25	1507	20240618	5.24	3680	-56.90	20240119	1507	5.24	20240618	4995	-68.25	20230922	1507	5.24	20240618	N	088800	500	349 억	3401862	N	N	257	N	N
71	20240618	110645	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N	N	1522	-206	5	-11.92	1136608858	708267	164.51	1722	1725	1522	2245	1210	1728	1604.77	4.86	-57772	1793	1760	1716	1683	1639	1738	1661	350	517	500	1070	1	1	69926073	1064	-1.28	4.60	12	1.01	-1185.00	331.00	4995	20230922	-69.53	1522	20240618	0.00	3680	-58.64	20240119	1522	0.00	20240618	4995	-69.53	20230922	1522	0.00	20240618	N	088800	500	349 억	3401862	N	N	257	N	N
72	20240618	100645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1676	-52	5	-3.01	226648684	134401	31.22	1722	1725	1676	2245	1210	1728	1686.36	4.86	-30441	1793	1760	1716	1683	1639	1738	1661	350	517	500	1070	1	1	69926073	1172	-1.41	5.06	12	0.19	-1185.00	331.00	4995	20230922	-66.45	1537	20231011	9.04	3680	-54.46	20240119	1672	0.24	20240617	4995	-66.45	20230922	1537	9.04	20231011	N	088800	500	349 억	3401862	N	N	257	N	N
73	20240618	090651	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1694	-34	5	-1.97	29705440	17461	4.06	1722	1725	1690	2245	1210	1728	1701.25	4.86	207	1793	1760	1716	1683	1639	1738	1661	350	517	500	1070	1	1	69926073	1185	-1.43	5.12	12	0.02	-1185.00	331.00	4995	20230922	-66.09	1537	20231011	10.21	3680	-53.97	20240119	1672	1.32	20240617	4995	-66.09	20230922	1537	10.21	20231011	N	088800	500	349 억	3401862	N	N	257	N	N
74	20240617	160640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1728	9	2	0.52	734042759	429851	91.48	1735	1749	1672	2230	1204	1719	1707.67	4.85	75375	1756	1737	1714	1695	1672	1726	1684	350	511	500	1060	1	1	69926073	1208	-1.46	5.22	12	0.61	-1185.00	331.00	4995	20230922	-65.41	1537	20231011	12.43	3680	-53.04	20240119	1672	3.35	20240617	4995	-65.41	20230922	1537	12.43	20231011	N	088800	500	349 억	3388117	N	N	257	N	N
75	20240617	150645	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1724	5	2	0.29	711644754	416862	88.71	1735	1749	1672	2230	1204	1719	1707.15	4.85	79638	1756	1737	1714	1695	1672	1726	1684	350	511	500	1060	1	1	69926073	1206	-1.45	5.21	12	0.60	-1185.00	331.00	4995	20230922	-65.49	1537	20231011	12.17	3680	-53.15	20240119	1672	3.11	20240617	4995	-65.49	20230922	1537	12.17	20231011	N	088800	500	349 억	3388117	N	N	2065	N	N
76	20240617	140637	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1735	16	2	0.93	649594088	381012	81.08	1735	1749	1672	2230	1204	1719	1704.92	4.85	88468	1756	1737	1714	1695	1672	1726	1684	350	511	500	1060	1	1	69926073	1213	-1.46	5.24	12	0.54	-1185.00	331.00	4995	20230922	-65.27	1537	20231011	12.88	3680	-52.85	20240119	1672	3.77	20240617	4995	-65.27	20230922	1537	12.88	20231011	N	088800	500	349 억	3388117	N	N	2065	N	N
77	20240617	130638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1734	15	2	0.87	567754745	333806	71.04	1735	1749	1672	2230	1204	1719	1700.85	4.85	75195	1756	1737	1714	1695	1672	1726	1684	350	511	500	1060	1	1	69926073	1213	-1.46	5.24	12	0.48	-1185.00	331.00	4995	20230922	-65.29	1537	20231011	12.82	3680	-52.88	20240119	1672	3.71	20240617	4995	-65.29	20230922	1537	12.82	20231011	N	088800	500	349 억	3388117	N	N	2065	N	N
78	20240617	120639	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1719	0	3	0.00	431348756	255417	54.36	1735	1735	1672	2230	1204	1719	1688.80	4.85	45288	1756	1737	1714	1695	1672	1726	1684	350	511	500	1060	1	1	69926073	1202	-1.45	5.19	12	0.37	-1185.00	331.00	4995	20230922	-65.59	1537	20231011	11.84	3680	-53.29	20240119	1672	2.81	20240617	4995	-65.59	20230922	1537	11.84	20231011	N	088800	500	349 억	3388117	N	N	2065	N	N
79	20240617	110633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1677	-42	5	-2.44	335003953	198896	42.33	1735	1735	1672	2230	1204	1719	1684.32	4.85	345	1756	1737	1714	1695	1672	1726	1684	350	511	500	1060	1	1	69926073	1173	-1.42	5.07	12	0.28	-1185.00	331.00	4995	20230922	-66.43	1537	20231011	9.11	3680	-54.43	20240119	1672	0.30	20240617	4995	-66.43	20230922	1537	9.11	20231011	N	088800	500	349 억	3388117	N	N	2065	N	N
80	20240617	100634	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1673	-46	5	-2.68	232566069	137758	29.32	1735	1735	1673	2230	1204	1719	1688.22	4.85	-18582	1756	1737	1714	1695	1672	1726	1684	350	511	500	1060	1	1	69926073	1170	-1.41	5.05	12	0.20	-1185.00	331.00	4995	20230922	-66.51	1537	20231011	8.85	3680	-54.54	20240119	1673	0.00	20240617	4995	-66.51	20230922	1537	8.85	20231011	N	088800	500	349 억	3388117	N	N	2065	N	N
81	20240617	090638	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1705	-14	5	-0.81	24365268	14130	3.01	1735	1735	1705	2230	1204	1719	1724.36	4.85	-7634	1756	1737	1714	1695	1672	1726	1684	350	511	500	1060	1	1	69926073	1192	-1.44	5.15	12	0.02	-1185.00	331.00	4995	20230922	-65.87	1537	20231011	10.93	3680	-53.67	20240119	1691	0.83	20240614	4995	-65.87	20230922	1537	10.93	20231011	N	088800	500	349 억	3388117	N	N	2065	N	N
82	20240614	160542	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1719	-16	5	-0.92	798435817	469141	110.91	1731	1733	1691	2255	1215	1735	1701.91	4.67	60753	1830	1782	1757	1709	1684	1770	1697	350	520	500	1070	1	1	69926073	1202	-1.45	5.19	12	0.67	-1185.00	331.00	4995	20230922	-65.59	1537	20231011	11.84	3680	-53.29	20240119	1691	1.66	20240614	4995	-65.59	20230922	1537	11.84	20231011	N	088800	500	349 억	3262869	N	N	2065	N	N
83	20240614	150544	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1700	-35	5	-2.02	743362545	437062	103.33	1731	1733	1691	2255	1215	1735	1700.82	4.67	58087	1830	1782	1757	1709	1684	1770	1697	350	520	500	1070	1	1	69926073	1189	-1.43	5.14	12	0.63	-1185.00	331.00	4995	20230922	-65.97	1537	20231011	10.61	3680	-53.80	20240119	1691	0.53	20240614	4995	-65.97	20230922	1537	10.61	20231011	N	088800	500	349 억	3262869	N	N	14505	N	N
84	20240614	140543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1700	-35	5	-2.02	630193250	370398	87.57	1731	1733	1691	2255	1215	1735	1701.39	4.67	41321	1830	1782	1757	1709	1684	1770	1697	350	520	500	1070	1	1	69926073	1189	-1.43	5.14	12	0.53	-1185.00	331.00	4995	20230922	-65.97	1537	20231011	10.61	3680	-53.80	20240119	1691	0.53	20240614	4995	-65.97	20230922	1537	10.61	20231011	N	088800	500	349 억	3262869	N	N	14505	N	N
85	20240614	130543	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1693	-42	5	-2.42	524080038	307843	72.78	1731	1733	1693	2255	1215	1735	1702.43	4.67	16943	1830	1782	1757	1709	1684	1770	1697	350	520	500	1070	1	1	69926073	1184	-1.43	5.11	12	0.44	-1185.00	331.00	4995	20230922	-66.11	1537	20231011	10.15	3680	-53.99	20240119	1693	0.00	20240614	4995	-66.11	20230922	1537	10.15	20231011	N	088800	500	349 억	3262869	N	N	14505	N	N
86	20240614	120548	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1696	-39	5	-2.25	423552897	248548	58.76	1731	1733	1695	2255	1215	1735	1704.11	4.67	27954	1830	1782	1757	1709	1684	1770	1697	350	520	500	1070	1	1	69926073	1186	-1.43	5.12	12	0.36	-1185.00	331.00	4995	20230922	-66.05	1537	20231011	10.34	3680	-53.91	20240119	1695	0.06	20240614	4995	-66.05	20230922	1537	10.34	20231011	N	088800	500	349 억	3262869	N	N	14505	N	N
87	20240614	110628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1696	-39	5	-2.25	351833085	206269	48.77	1731	1733	1696	2255	1215	1735	1705.70	4.67	40611	1830	1782	1757	1709	1684	1770	1697	350	520	500	1070	1	1	69926073	1186	-1.43	5.12	12	0.29	-1185.00	331.00	4995	20230922	-66.05	1537	20231011	10.34	3680	-53.91	20240119	1696	0.00	20240614	4995	-66.05	20230922	1537	10.34	20231011	N	088800	500	349 억	3262869	N	N	14505	N	N
88	20240614	100625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1701	-34	5	-1.96	221536325	129568	30.63	1731	1733	1699	2255	1215	1735	1709.81	4.67	39808	1830	1782	1757	1709	1684	1770	1697	350	520	500	1070	1	1	69926073	1189	-1.44	5.14	12	0.19	-1185.00	331.00	4995	20230922	-65.95	1537	20231011	10.67	3680	-53.78	20240119	1699	0.12	20240614	4995	-65.95	20230922	1537	10.67	20231011	N	088800	500	349 억	3262869	N	N	14505	N	N
89	20240614	090629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1733	-2	5	-0.12	48699856	28269	6.68	1731	1733	1720	2255	1215	1735	1722.73	4.67	15724	1830	1782	1757	1709	1684	1770	1697	350	520	500	1070	1	1	69926073	1212	-1.46	5.24	12	0.04	-1185.00	331.00	4995	20230922	-65.31	1537	20231011	12.75	3680	-52.91	20240119	1720	0.76	20240614	4995	-65.31	20230922	1537	12.75	20231011	N	088800	500	349 억	3262869	N	N	14505	N	N
90	20240613	160620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1735	-43	5	-2.42	738381674	421584	97.96	1799	1805	1732	2310	1245	1778	1751.50	4.72	-35290	1884	1831	1796	1743	1708	1813	1725	350	532	500	1100	1	1	69926073	1213	-1.46	5.24	12	0.60	-1185.00	331.00	4995	20230922	-65.27	1537	20231011	12.88	3680	-52.85	20240119	1732	0.17	20240613	4995	-65.27	20230922	1537	12.88	20231011	N	088800	500	349 억	3298159	N	N	14370	N	N
91	20240613	150632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1735	-43	5	-2.42	702146649	400701	93.11	1799	1805	1732	2310	1245	1778	1752.30	4.72	-31034	1884	1831	1796	1743	1708	1813	1725	350	532	500	1100	1	1	69926073	1213	-1.46	5.24	12	0.57	-1185.00	331.00	4995	20230922	-65.27	1537	20231011	12.88	3680	-52.85	20240119	1732	0.17	20240613	4995	-65.27	20230922	1537	12.88	20231011	N	088800	500	349 억	3298159	N	N	3058	N	N
92	20240613	140625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1740	-38	5	-2.14	638135836	363791	84.53	1799	1805	1734	2310	1245	1778	1754.13	4.72	-24110	1884	1831	1796	1743	1708	1813	1725	350	532	500	1100	1	1	69926073	1217	-1.47	5.26	12	0.52	-1185.00	331.00	4995	20230922	-65.17	1537	20231011	13.21	3680	-52.72	20240119	1734	0.35	20240613	4995	-65.17	20230922	1537	13.21	20231011	N	088800	500	349 억	3298159	N	N	3058	N	N
93	20240613	130625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1744	-34	5	-1.91	521883646	296938	69.00	1799	1805	1736	2310	1245	1778	1757.55	4.72	-17475	1884	1831	1796	1743	1708	1813	1725	350	532	500	1100	1	1	69926073	1220	-1.47	5.27	12	0.42	-1185.00	331.00	4995	20230922	-65.09	1537	20231011	13.47	3680	-52.61	20240119	1736	0.46	20240613	4995	-65.09	20230922	1537	13.47	20231011	N	088800	500	349 억	3298159	N	N	3058	N	N
94	20240613	120627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1758	-20	5	-1.12	294088851	166737	38.74	1799	1805	1755	2310	1245	1778	1763.79	4.72	54452	1884	1831	1796	1743	1708	1813	1725	350	532	500	1100	1	1	69926073	1229	-1.48	5.31	12	0.24	-1185.00	331.00	4995	20230922	-64.80	1537	20231011	14.38	3680	-52.23	20240119	1740	1.03	20240603	4995	-64.80	20230922	1537	14.38	20231011	N	088800	500	349 억	3298159	N	N	3058	N	N
95	20240613	110621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1764	-14	5	-0.79	253494608	143655	33.38	1799	1805	1755	2310	1245	1778	1764.61	4.72	54452	1884	1831	1796	1743	1708	1813	1725	350	532	500	1100	1	1	69926073	1233	-1.49	5.33	12	0.21	-1185.00	331.00	4995	20230922	-64.68	1537	20231011	14.77	3680	-52.07	20240119	1740	1.38	20240603	4995	-64.68	20230922	1537	14.77	20231011	N	088800	500	349 억	3298159	N	N	3058	N	N
96	20240613	100621	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1759	-19	5	-1.07	164164047	92902	21.59	1799	1805	1755	2310	1245	1778	1767.07	4.72	22797	1884	1831	1796	1743	1708	1813	1725	350	532	500	1100	1	1	69926073	1230	-1.48	5.31	12	0.13	-1185.00	331.00	4995	20230922	-64.78	1537	20231011	14.44	3680	-52.20	20240119	1740	1.09	20240603	4995	-64.78	20230922	1537	14.44	20231011	N	088800	500	349 억	3298159	N	N	3058	N	N
97	20240613	090629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1794	16	2	0.90	18888995	10516	2.44	1799	1805	1779	2310	1245	1778	1796.21	4.72	318	1884	1831	1796	1743	1708	1813	1725	350	532	500	1100	1	1	69926073	1254	-1.51	5.42	12	0.02	-1185.00	331.00	4995	20230922	-64.08	1537	20231011	16.72	3680	-51.25	20240119	1740	3.10	20240603	4995	-64.08	20230922	1537	16.72	20231011	N	088800	500	349 억	3298159	N	N	3058	N	N
98	20240612	160616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1778	-43	5	-2.36	770203384	430029	135.23	1822	1849	1761	2365	1275	1821	1791.06	4.89	-123408	1910	1865	1842	1797	1774	1854	1786	350	544	500	1120	1	1	69926073	1243	-1.50	5.37	12	0.61	-1185.00	331.00	4995	20230922	-64.40	1537	20231011	15.68	3680	-51.68	20240119	1740	2.18	20240603	4995	-64.40	20230922	1537	15.68	20231011	N	088800	500	349 억	3421476	N	N	3058	N	N
99	20240612	150625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1773	-48	5	-2.64	730779607	407856	128.25	1822	1849	1761	2365	1275	1821	1791.76	4.89	-116541	1910	1865	1842	1797	1774	1854	1786	350	544	500	1120	1	1	69926073	1240	-1.50	5.36	12	0.58	-1185.00	331.00	4995	20230922	-64.50	1537	20231011	15.35	3680	-51.82	20240119	1740	1.90	20240603	4995	-64.50	20230922	1537	15.35	20231011	N	088800	500	349 억	3421476	N	N	1275	N	N
100	20240612	140619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1786	-35	5	-1.92	536110191	298233	93.78	1822	1849	1785	2365	1275	1821	1797.62	4.89	-72482	1910	1865	1842	1797	1774	1854	1786	350	544	500	1120	1	1	69926073	1249	-1.51	5.40	12	0.43	-1185.00	331.00	4995	20230922	-64.24	1537	20231011	16.20	3680	-51.47	20240119	1740	2.64	20240603	4995	-64.24	20230922	1537	16.20	20231011	N	088800	500	349 억	3421476	N	N	1275	N	N
101	20240612	130619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1791	-30	5	-1.65	393975560	218739	68.78	1822	1849	1786	2365	1275	1821	1801.12	4.89	-42341	1910	1865	1842	1797	1774	1854	1786	350	544	500	1120	1	1	69926073	1252	-1.51	5.41	12	0.31	-1185.00	331.00	4995	20230922	-64.14	1537	20231011	16.53	3680	-51.33	20240119	1740	2.93	20240603	4995	-64.14	20230922	1537	16.53	20231011	N	088800	500	349 억	3421476	N	N	1275	N	N
102	20240612	120617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1792	-29	5	-1.59	345502442	191680	60.28	1822	1849	1786	2365	1275	1821	1802.50	4.89	-38841	1910	1865	1842	1797	1774	1854	1786	350	544	500	1120	1	1	69926073	1253	-1.51	5.41	12	0.27	-1185.00	331.00	4995	20230922	-64.12	1537	20231011	16.59	3680	-51.30	20240119	1740	2.99	20240603	4995	-64.12	20230922	1537	16.59	20231011	N	088800	500	349 억	3421476	N	N	1275	N	N
103	20240612	110618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1794	-27	5	-1.48	280878872	155609	48.93	1822	1849	1786	2365	1275	1821	1805.03	4.89	-32930	1910	1865	1842	1797	1774	1854	1786	350	544	500	1120	1	1	69926073	1254	-1.51	5.42	12	0.22	-1185.00	331.00	4995	20230922	-64.08	1537	20231011	16.72	3680	-51.25	20240119	1740	3.10	20240603	4995	-64.08	20230922	1537	16.72	20231011	N	088800	500	349 억	3421476	N	N	1275	N	N
104	20240612	100619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1808	-13	5	-0.71	88843285	48838	15.36	1822	1849	1805	2365	1275	1821	1819.14	4.89	-3375	1910	1865	1842	1797	1774	1854	1786	350	544	500	1120	1	1	69926073	1264	-1.53	5.46	12	0.07	-1185.00	331.00	4995	20230922	-63.80	1537	20231011	17.63	3680	-50.87	20240119	1740	3.91	20240603	4995	-63.80	20230922	1537	17.63	20231011	N	088800	500	349 억	3421476	N	N	1275	N	N
105	20240612	090619	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1819	-2	5	-0.11	12201964	6694	2.11	1822	1849	1819	2365	1275	1821	1822.82	4.89	-655	1910	1865	1842	1797	1774	1854	1786	350	544	500	1120	1	1	69926073	1272	-1.54	5.50	12	0.01	-1185.00	331.00	4995	20230922	-63.58	1537	20231011	18.35	3680	-50.57	20240119	1740	4.54	20240603	4995	-63.58	20230922	1537	18.35	20231011	N	088800	500	349 억	3421476	N	N	1275	N	N
106	20240610	160613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1876	22	2	1.19	459232747	243621	128.06	1865	1918	1861	2410	1298	1854	1885.03	5.00	27133	1960	1906	1878	1824	1796	1893	1811	350	556	500	1140	1	1	69926073	1312	-1.58	5.67	12	0.35	-1185.00	331.00	4995	20230922	-62.44	1537	20231011	22.06	3680	-49.02	20240119	1740	7.82	20240603	4995	-62.44	20230922	1537	22.06	20231011	N	088800	500	349 억	3499419	N	N	162	N	N
107	20240610	150620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1876	22	2	1.19	441577458	234196	123.11	1865	1918	1861	2410	1298	1854	1885.50	5.00	29514	1960	1906	1878	1824	1796	1893	1811	350	556	500	1140	1	1	69926073	1312	-1.58	5.67	12	0.33	-1185.00	331.00	4995	20230922	-62.44	1537	20231011	22.06	3680	-49.02	20240119	1740	7.82	20240603	4995	-62.44	20230922	1537	22.06	20231011	N	088800	500	349 억	3499419	N	N	964	N	N
108	20240610	140615	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1872	18	2	0.97	395719954	209667	110.21	1865	1918	1861	2410	1298	1854	1887.37	5.00	40673	1960	1906	1878	1824	1796	1893	1811	350	556	500	1140	1	1	69926073	1309	-1.58	5.66	12	0.30	-1185.00	331.00	4995	20230922	-62.52	1537	20231011	21.80	3680	-49.13	20240119	1740	7.59	20240603	4995	-62.52	20230922	1537	21.80	20231011	N	088800	500	349 억	3499419	N	N	964	N	N
109	20240610	130613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1883	29	2	1.56	344191379	182148	95.75	1865	1918	1861	2410	1298	1854	1889.63	5.00	39837	1960	1906	1878	1824	1796	1893	1811	350	556	500	1140	1	1	69926073	1317	-1.59	5.69	12	0.26	-1185.00	331.00	4995	20230922	-62.30	1537	20231011	22.51	3680	-48.83	20240119	1740	8.22	20240603	4995	-62.30	20230922	1537	22.51	20231011	N	088800	500	349 억	3499419	N	N	964	N	N
110	20240610	120614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1890	36	2	1.94	315119578	166733	87.64	1865	1918	1861	2410	1298	1854	1889.97	5.00	48511	1960	1906	1878	1824	1796	1893	1811	350	556	500	1140	1	1	69926073	1322	-1.59	5.71	12	0.24	-1185.00	331.00	4995	20230922	-62.16	1537	20231011	22.97	3680	-48.64	20240119	1740	8.62	20240603	4995	-62.16	20230922	1537	22.97	20231011	N	088800	500	349 억	3499419	N	N	964	N	N
111	20240610	110617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1901	47	2	2.54	286466814	151556	79.67	1865	1918	1861	2410	1298	1854	1890.17	5.00	48918	1960	1906	1878	1824	1796	1893	1811	350	556	500	1140	1	1	69926073	1329	-1.60	5.74	12	0.22	-1185.00	331.00	4995	20230922	-61.94	1537	20231011	23.68	3680	-48.34	20240119	1740	9.25	20240603	4995	-61.94	20230922	1537	23.68	20231011	N	088800	500	349 억	3499419	N	N	964	N	N
112	20240610	100613	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1902	48	2	2.59	222451978	117756	61.90	1865	1918	1861	2410	1298	1854	1889.09	5.00	34833	1960	1906	1878	1824	1796	1893	1811	350	556	500	1140	1	1	69926073	1330	-1.61	5.75	12	0.17	-1185.00	331.00	4995	20230922	-61.92	1537	20231011	23.75	3680	-48.32	20240119	1740	9.31	20240603	4995	-61.92	20230922	1537	23.75	20231011	N	088800	500	349 억	3499419	N	N	964	N	N
113	20240610	090620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1865	11	2	0.59	4502946	2414	1.27	1865	1870	1861	2410	1298	1854	1865.35	5.00	-1225	1960	1906	1878	1824	1796	1893	1811	350	556	500	1140	1	1	69926073	1304	-1.57	5.63	12	0.00	-1185.00	331.00	4995	20230922	-62.66	1537	20231011	21.34	3680	-49.32	20240119	1740	7.18	20240603	4995	-62.66	20230922	1537	21.34	20231011	N	088800	500	349 억	3499419	N	N	964	N	N
114	20240607	160634	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1854	-26	5	-1.38	351669212	188060	42.06	1932	1932	1850	2440	1316	1880	1869.98	5.08	-56209	1948	1913	1855	1820	1762	1931	1838	350	560	500	1160	1	1	69926073	1296	-1.56	5.60	12	0.27	-1185.00	331.00	4995	20230922	-62.88	1537	20231011	20.62	3680	-49.62	20240119	1740	6.55	20240603	4995	-62.88	20230922	1537	20.62	20231011	N	088800	500	349 억	3555599	N	N	964	N	N
115	20240607	150640	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1856	-24	5	-1.28	340955866	182281	40.77	1932	1932	1850	2440	1316	1880	1870.50	5.08	-54900	1948	1913	1855	1820	1762	1931	1838	350	560	500	1160	1	1	69926073	1298	-1.57	5.61	12	0.26	-1185.00	331.00	4995	20230922	-62.84	1537	20231011	20.75	3680	-49.57	20240119	1740	6.67	20240603	4995	-62.84	20230922	1537	20.75	20231011	N	088800	500	349 억	3555599	N	N	0	N	N
116	20240607	140635	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1859	-21	5	-1.12	307729761	164384	36.77	1932	1932	1850	2440	1316	1880	1872.02	5.08	-54458	1948	1913	1855	1820	1762	1931	1838	350	560	500	1160	1	1	69926073	1300	-1.57	5.62	12	0.24	-1185.00	331.00	4995	20230922	-62.78	1537	20231011	20.95	3680	-49.48	20240119	1740	6.84	20240603	4995	-62.78	20230922	1537	20.95	20231011	N	088800	500	349 억	3555599	N	N	0	N	N
117	20240607	130630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1861	-19	5	-1.01	282717470	150959	33.77	1932	1932	1850	2440	1316	1880	1872.81	5.08	-47202	1948	1913	1855	1820	1762	1931	1838	350	560	500	1160	1	1	69926073	1301	-1.57	5.62	12	0.22	-1185.00	331.00	4995	20230922	-62.74	1537	20231011	21.08	3680	-49.43	20240119	1740	6.95	20240603	4995	-62.74	20230922	1537	21.08	20231011	N	088800	500	349 억	3555599	N	N	0	N	N
118	20240607	120635	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1856	-24	5	-1.28	256291481	136794	30.60	1932	1932	1850	2440	1316	1880	1873.56	5.08	-45618	1948	1913	1855	1820	1762	1931	1838	350	560	500	1160	1	1	69926073	1298	-1.57	5.61	12	0.20	-1185.00	331.00	4995	20230922	-62.84	1537	20231011	20.75	3680	-49.57	20240119	1740	6.67	20240603	4995	-62.84	20230922	1537	20.75	20231011	N	088800	500	349 억	3555599	N	N	0	N	N
119	20240607	110628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1855	-25	5	-1.33	238343607	127124	28.43	1932	1932	1850	2440	1316	1880	1874.89	5.08	-46965	1948	1913	1855	1820	1762	1931	1838	350	560	500	1160	1	1	69926073	1297	-1.57	5.60	12	0.18	-1185.00	331.00	4995	20230922	-62.86	1537	20231011	20.69	3680	-49.59	20240119	1740	6.61	20240603	4995	-62.86	20230922	1537	20.69	20231011	N	088800	500	349 억	3555599	N	N	0	N	N
120	20240607	100635	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1875	-5	5	-0.27	141675326	75125	16.80	1932	1932	1864	2440	1316	1880	1885.86	5.08	-23113	1948	1913	1855	1820	1762	1931	1838	350	560	500	1160	1	1	69926073	1311	-1.58	5.66	12	0.11	-1185.00	331.00	4995	20230922	-62.46	1537	20231011	21.99	3680	-49.05	20240119	1740	7.76	20240603	4995	-62.46	20230922	1537	21.99	20231011	N	088800	500	349 억	3555599	N	N	0	N	N
121	20240607	090633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1895	15	2	0.80	32299325	16854	3.77	1932	1932	1892	2440	1316	1880	1916.42	5.08	-5689	1948	1913	1855	1820	1762	1931	1838	350	560	500	1160	1	1	69926073	1325	-1.60	5.73	12	0.02	-1185.00	331.00	4995	20230922	-62.06	1537	20231011	23.29	3680	-48.51	20240119	1740	8.91	20240603	4995	-62.06	20230922	1537	23.29	20231011	N	088800	500	349 억	3555599	N	N	0	N	N
122	20240605	160633	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1880	64	2	3.52	812256897	444387	147.87	1816	1890	1797	2360	1272	1816	1827.79	4.90	126814	1868	1841	1819	1792	1770	1831	1782	350	544	500	1120	1	1	69926073	1315	-1.59	5.68	12	0.64	-1185.00	331.00	4995	20230922	-62.36	1537	20231011	22.32	3680	-48.91	20240119	1740	8.05	20240603	4995	-62.36	20230922	1537	22.32	20231011	N	088800	500	349 억	3429196	N	N	133	N	N
123	20240605	150628	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1864	48	2	2.64	758796926	415951	138.41	1816	1890	1797	2360	1272	1816	1824.25	4.90	131202	1868	1841	1819	1792	1770	1831	1782	350	544	500	1120	1	1	69926073	1303	-1.57	5.63	12	0.59	-1185.00	331.00	4995	20230922	-62.68	1537	20231011	21.28	3680	-49.35	20240119	1740	7.13	20240603	4995	-62.68	20230922	1537	21.28	20231011	N	088800	500	349 억	3429196	N	N	133	N	N
124	20240605	140631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1845	29	2	1.60	601036738	331219	110.21	1816	1854	1797	2360	1272	1816	1814.62	4.90	92512	1868	1841	1819	1792	1770	1831	1782	350	544	500	1120	1	1	69926073	1290	-1.56	5.57	12	0.47	-1185.00	331.00	4995	20230922	-63.06	1537	20231011	20.04	3680	-49.86	20240119	1740	6.03	20240603	4995	-63.06	20230922	1537	20.04	20231011	N	088800	500	349 억	3429196	N	N	133	N	N
125	20240605	130632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1824	8	2	0.44	537201123	296460	98.65	1816	1835	1797	2360	1272	1816	1812.05	4.90	69165	1868	1841	1819	1792	1770	1831	1782	350	544	500	1120	1	1	69926073	1275	-1.54	5.51	12	0.42	-1185.00	331.00	4995	20230922	-63.48	1537	20231011	18.67	3680	-50.43	20240119	1740	4.83	20240603	4995	-63.48	20230922	1537	18.67	20231011	N	088800	500	349 억	3429196	N	N	133	N	N
126	20240605	120630	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1805	-11	5	-0.61	448238342	247532	82.37	1816	1835	1797	2360	1272	1816	1810.83	4.90	35134	1868	1841	1819	1792	1770	1831	1782	350	544	500	1120	1	1	69926073	1262	-1.52	5.45	12	0.35	-1185.00	331.00	4995	20230922	-63.86	1537	20231011	17.44	3680	-50.95	20240119	1740	3.74	20240603	4995	-63.86	20230922	1537	17.44	20231011	N	088800	500	349 억	3429196	N	N	133	N	N
127	20240605	110632	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1811	-5	5	-0.28	381635864	210640	70.09	1816	1835	1797	2360	1272	1816	1811.79	4.90	43409	1868	1841	1819	1792	1770	1831	1782	350	544	500	1120	1	1	69926073	1266	-1.53	5.47	12	0.30	-1185.00	331.00	4995	20230922	-63.74	1537	20231011	17.83	3680	-50.79	20240119	1740	4.08	20240603	4995	-63.74	20230922	1537	17.83	20231011	N	088800	500	349 억	3429196	N	N	133	N	N
128	20240605	100631	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1808	-8	5	-0.44	348080793	192168	63.94	1816	1835	1797	2360	1272	1816	1811.34	4.90	53827	1868	1841	1819	1792	1770	1831	1782	350	544	500	1120	1	1	69926073	1264	-1.53	5.46	12	0.27	-1185.00	331.00	4995	20230922	-63.80	1537	20231011	17.63	3680	-50.87	20240119	1740	3.91	20240603	4995	-63.80	20230922	1537	17.63	20231011	N	088800	500	349 억	3429196	N	N	133	N	N
129	20240605	090629	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1800	-16	5	-0.88	36280122	20066	6.68	1816	1817	1797	2360	1272	1816	1808.04	4.90	4381	1868	1841	1819	1792	1770	1831	1782	350	544	500	1120	1	1	69926073	1259	-1.52	5.44	12	0.03	-1185.00	331.00	4995	20230922	-63.96	1537	20231011	17.11	3680	-51.09	20240119	1740	3.45	20240603	4995	-63.96	20230922	1537	17.11	20231011	N	088800	500	349 억	3429196	N	N	133	N	N
130	20240604	160625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1816	-33	5	-1.78	543765585	300430	97.33	1846	1846	1797	2400	1295	1849	1809.96	4.87	21282	1965	1906	1823	1764	1681	1865	1723	350	551	500	1140	1	1	69926073	1270	-1.53	5.49	12	0.43	-1185.00	331.00	4995	20230922	-63.64	1537	20231011	18.15	3680	-50.65	20240119	1740	4.37	20240603	4995	-63.64	20230922	1537	18.15	20231011	N	088800	500	349 억	3407862	N	N	133	N	N
131	20240604	150625	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1804	-45	5	-2.43	527048422	291201	94.34	1846	1846	1797	2400	1295	1849	1809.91	4.87	23036	1965	1906	1823	1764	1681	1865	1723	350	551	500	1140	1	1	69926073	1261	-1.52	5.45	12	0.42	-1185.00	331.00	4995	20230922	-63.88	1537	20231011	17.37	3680	-50.98	20240119	1740	3.68	20240603	4995	-63.88	20230922	1537	17.37	20231011	N	088800	500	349 억	3407862	N	N	1274	N	N
132	20240604	140627	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1804	-45	5	-2.43	492310404	271955	88.11	1846	1846	1797	2400	1295	1849	1810.26	4.87	24593	1965	1906	1823	1764	1681	1865	1723	350	551	500	1140	1	1	69926073	1261	-1.52	5.45	12	0.39	-1185.00	331.00	4995	20230922	-63.88	1537	20231011	17.37	3680	-50.98	20240119	1740	3.68	20240603	4995	-63.88	20230922	1537	17.37	20231011	N	088800	500	349 억	3407862	N	N	1274	N	N
133	20240604	130624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1808	-41	5	-2.22	448724080	247833	80.29	1846	1846	1797	2400	1295	1849	1810.59	4.87	25141	1965	1906	1823	1764	1681	1865	1723	350	551	500	1140	1	1	69926073	1264	-1.53	5.46	12	0.35	-1185.00	331.00	4995	20230922	-63.80	1537	20231011	17.63	3680	-50.87	20240119	1740	3.91	20240603	4995	-63.80	20230922	1537	17.63	20231011	N	088800	500	349 억	3407862	N	N	1274	N	N
134	20240604	120623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1810	-39	5	-2.11	411284182	227119	73.58	1846	1846	1797	2400	1295	1849	1810.88	4.87	21814	1965	1906	1823	1764	1681	1865	1723	350	551	500	1140	1	1	69926073	1266	-1.53	5.47	12	0.32	-1185.00	331.00	4995	20230922	-63.76	1537	20231011	17.76	3680	-50.82	20240119	1740	4.02	20240603	4995	-63.76	20230922	1537	17.76	20231011	N	088800	500	349 억	3407862	N	N	1274	N	N
135	20240604	110620	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1806	-43	5	-2.33	318311667	175678	56.92	1846	1846	1797	2400	1295	1849	1811.90	4.87	19589	1965	1906	1823	1764	1681	1865	1723	350	551	500	1140	1	1	69926073	1263	-1.52	5.46	12	0.25	-1185.00	331.00	4995	20230922	-63.84	1537	20231011	17.50	3680	-50.92	20240119	1740	3.79	20240603	4995	-63.84	20230922	1537	17.50	20231011	N	088800	500	349 억	3407862	N	N	1274	N	N
136	20240604	100623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1830	-19	5	-1.03	241950060	133463	43.24	1846	1846	1797	2400	1295	1849	1812.86	4.87	17596	1965	1906	1823	1764	1681	1865	1723	350	551	500	1140	1	1	69926073	1280	-1.54	5.53	12	0.19	-1185.00	331.00	4995	20230922	-63.36	1537	20231011	19.06	3680	-50.27	20240119	1740	5.17	20240603	4995	-63.36	20230922	1537	19.06	20231011	N	088800	500	349 억	3407862	N	N	1274	N	N
137	20240604	090623	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1819	-30	5	-1.62	27064701	14851	4.81	1846	1846	1815	2400	1295	1849	1822.42	4.87	1914	1965	1906	1823	1764	1681	1865	1723	350	551	500	1140	1	1	69926073	1272	-1.54	5.50	12	0.02	-1185.00	331.00	4995	20230922	-63.58	1537	20231011	18.35	3680	-50.57	20240119	1740	4.54	20240603	4995	-63.58	20230922	1537	18.35	20231011	N	088800	500	349 억	3407862	N	N	1274	N	N
138	20240603	160617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1849	14	2	0.76	565250413	307499	154.18	1850	1882	1740	2385	1285	1835	1838.22	4.79	50817	1893	1863	1847	1817	1801	1856	1810	350	550	500	1130	1	1	69926073	1293	-1.56	5.59	12	0.44	-1185.00	331.00	4995	20230922	-62.98	1537	20231011	20.30	3680	-49.76	20240119	1740	6.26	20240603	4995	-62.98	20230922	1537	20.30	20231011	N	088800	500	349 억	3349736	N	N	1274	N	N
139	20240603	150618	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1845	10	2	0.54	545609398	296875	148.85	1850	1882	1740	2385	1285	1835	1837.84	4.79	52054	1893	1863	1847	1817	1801	1856	1810	350	550	500	1130	1	1	69926073	1290	-1.56	5.57	12	0.42	-1185.00	331.00	4995	20230922	-63.06	1537	20231011	20.04	3680	-49.86	20240119	1740	6.03	20240603	4995	-63.06	20230922	1537	20.04	20231011	N	088800	500	349 억	3349736	N	N	40	N	N
140	20240603	140614	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1850	15	2	0.82	450015726	244886	122.79	1850	1882	1740	2385	1285	1835	1837.65	4.79	36440	1893	1863	1847	1817	1801	1856	1810	350	550	500	1130	1	1	69926073	1294	-1.56	5.59	12	0.35	-1185.00	331.00	4995	20230922	-62.96	1537	20231011	20.36	3680	-49.73	20240119	1740	6.32	20240603	4995	-62.96	20230922	1537	20.36	20231011	N	088800	500	349 억	3349736	N	N	40	N	N
141	20240603	130617	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1850	15	2	0.82	367869866	200427	100.49	1850	1882	1740	2385	1285	1835	1835.43	4.79	11828	1893	1863	1847	1817	1801	1856	1810	350	550	500	1130	1	1	69926073	1294	-1.56	5.59	12	0.29	-1185.00	331.00	4995	20230922	-62.96	1537	20231011	20.36	3680	-49.73	20240119	1740	6.32	20240603	4995	-62.96	20230922	1537	20.36	20231011	N	088800	500	349 억	3349736	N	N	40	N	N
142	20240603	120616	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1823	-12	5	-0.65	308145491	167851	84.16	1850	1882	1740	2385	1285	1835	1835.83	4.79	5259	1893	1863	1847	1817	1801	1856	1810	350	550	500	1130	1	1	69926073	1275	-1.54	5.51	12	0.24	-1185.00	331.00	4995	20230922	-63.50	1537	20231011	18.61	3680	-50.46	20240119	1740	4.77	20240603	4995	-63.50	20230922	1537	18.61	20231011	N	088800	500	349 억	3349736	N	N	40	N	N
143	20240603	110612	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1825	-10	5	-0.54	257356848	139954	70.17	1850	1882	1740	2385	1285	1835	1838.87	4.79	5543	1893	1863	1847	1817	1801	1856	1810	350	550	500	1130	1	1	69926073	1276	-1.54	5.51	12	0.20	-1185.00	331.00	4995	20230922	-63.46	1537	20231011	18.74	3680	-50.41	20240119	1740	4.89	20240603	4995	-63.46	20230922	1537	18.74	20231011	N	088800	500	349 억	3349736	N	N	40	N	N
144	20240603	100610	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1845	10	2	0.54	160849387	87251	43.75	1850	1882	1740	2385	1285	1835	1843.52	4.79	17403	1893	1863	1847	1817	1801	1856	1810	350	550	500	1130	1	1	69926073	1290	-1.56	5.57	12	0.12	-1185.00	331.00	4995	20230922	-63.06	1537	20231011	20.04	3680	-49.86	20240119	1740	6.03	20240603	4995	-63.06	20230922	1537	20.04	20231011	N	088800	500	349 억	3349736	N	N	40	N	N
145	20240603	090609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	1870	35	2	1.91	14966861	8039	4.03	1850	1882	1850	2385	1285	1835	1861.78	4.79	-1933	1893	1863	1847	1817	1801	1856	1810	350	550	500	1130	1	1	69926073	1308	-1.58	5.65	12	0.01	-1185.00	331.00	4995	20230922	-62.56	1537	20231011	21.67	3680	-49.18	20240119	1760	6.25	20240102	4995	-62.56	20230922	1537	21.67	20231011	N	088800	500	349 억	3349736	N	N	40	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History