KissMeData/115160/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3900	20	2	0.52	919171520	236620	59.04	3910	3920	3845	5040	2720	3880	3884.52	4.91	0	39332	4013	3946	3873	3806	3733	3910	3770	220	1160	500	2870	5	1	43970124	1715	-4.47	0.60	12	0.54	-872.00	6538.00	5070	20221208	-23.08	2950	20220704	32.20	4785	-18.50	20230222	3075	26.83	20230103	5070	-23.08	20221208	2950	32.20	20220704	3.73	N	115160	500	219 억	2158563	N	N	0	N	N
3	20230630	150729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3890	10	2	0.26	858880680	221144	55.18	3910	3920	3845	5040	2720	3880	3883.81	4.91	0	39949	4013	3946	3873	3806	3733	3910	3770	220	1160	500	2870	5	1	43970124	1710	-4.46	0.59	12	0.50	-872.00	6538.00	5070	20221208	-23.27	2950	20220704	31.86	4785	-18.70	20230222	3075	26.50	20230103	5070	-23.27	20221208	2950	31.86	20220704	3.73	N	115160	500	219 억	2158563	N	N	0	N	N
4	20230630	140727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3880	0	3	0.00	639496310	164746	41.11	3910	3920	3845	5040	2720	3880	3881.71	4.91	0	27085	4013	3946	3873	3806	3733	3910	3770	220	1160	500	2870	5	1	43970124	1706	-4.45	0.59	12	0.37	-872.00	6538.00	5070	20221208	-23.47	2950	20220704	31.53	4785	-18.91	20230222	3075	26.18	20230103	5070	-23.47	20221208	2950	31.53	20220704	3.73	N	115160	500	219 억	2158563	N	N	0	N	N
5	20230630	130728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3880	0	3	0.00	527141615	135808	33.89	3910	3920	3845	5040	2720	3880	3881.52	4.91	0	23336	4013	3946	3873	3806	3733	3910	3770	220	1160	500	2870	5	1	43970124	1706	-4.45	0.59	12	0.31	-872.00	6538.00	5070	20221208	-23.47	2950	20220704	31.53	4785	-18.91	20230222	3075	26.18	20230103	5070	-23.47	20221208	2950	31.53	20220704	3.73	N	115160	500	219 억	2158563	N	N	0	N	N
6	20230630	120725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3870	-10	5	-0.26	487363890	125541	31.33	3910	3920	3845	5040	2720	3880	3882.11	4.91	0	23475	4013	3946	3873	3806	3733	3910	3770	220	1160	500	2870	5	1	43970124	1702	-4.44	0.59	12	0.29	-872.00	6538.00	5070	20221208	-23.67	2950	20220704	31.19	4785	-19.12	20230222	3075	25.85	20230103	5070	-23.67	20221208	2950	31.19	20220704	3.73	N	115160	500	219 억	2158563	N	N	0	N	N
7	20230630	110728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3910	30	2	0.77	429296335	110614	27.60	3910	3920	3845	5040	2720	3880	3881.03	4.91	0	24456	4013	3946	3873	3806	3733	3910	3770	220	1160	500	2870	5	1	43970124	1719	-4.48	0.60	12	0.25	-872.00	6538.00	5070	20221208	-22.88	2950	20220704	32.54	4785	-18.29	20230222	3075	27.15	20230103	5070	-22.88	20221208	2950	32.54	20220704	3.73	N	115160	500	219 억	2158563	N	N	0	N	N
8	20230630	100727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3870	-10	5	-0.26	184372515	47623	11.88	3910	3920	3845	5040	2720	3880	3871.45	4.91	0	2587	4013	3946	3873	3806	3733	3910	3770	220	1160	500	2870	5	1	43970124	1702	-4.44	0.59	12	0.11	-872.00	6538.00	5070	20221208	-23.67	2950	20220704	31.19	4785	-19.12	20230222	3075	25.85	20230103	5070	-23.67	20221208	2950	31.19	20220704	3.73	N	115160	500	219 억	2158563	N	N	0	N	N
9	20230630	090728	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3845	-35	5	-0.90	44101870	11328	2.83	3910	3920	3845	5040	2720	3880	3893.51	4.91	0	-906	4013	3946	3873	3806	3733	3910	3770	220	1160	500	2870	5	1	43970124	1691	-4.41	0.59	12	0.03	-872.00	6538.00	5070	20221208	-24.16	2950	20220704	30.34	4785	-19.64	20230222	3075	25.04	20230103	5070	-24.16	20221208	2950	30.34	20220704	3.73	N	115160	500	219 억	2158563	N	N	0	N	N
10	20230629	160726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3880	25	2	0.65	1526974440	395373	105.86	3895	3940	3800	5010	2700	3855	3862.11	4.95	0	-18321	3998	3926	3873	3801	3748	3900	3775	220	1155	500	2850	5	1	43970124	1706	-4.45	0.59	12	0.90	-872.00	6538.00	5070	20221208	-23.47	2950	20220704	31.53	4785	-18.91	20230222	3075	26.18	20230103	5070	-23.47	20221208	2950	31.53	20220704	3.77	N	115160	500	219 억	2176236	N	N	0	N	N
11	20230629	150725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3890	35	2	0.91	1491761875	386276	103.43	3895	3940	3800	5010	2700	3855	3861.91	4.95	0	-18811	3998	3926	3873	3801	3748	3900	3775	220	1155	500	2850	5	1	43970124	1710	-4.46	0.59	12	0.88	-872.00	6538.00	5070	20221208	-23.27	2950	20220704	31.86	4785	-18.70	20230222	3075	26.50	20230103	5070	-23.27	20221208	2950	31.86	20220704	3.77	N	115160	500	219 억	2176236	N	N	0	N	N
12	20230629	140722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3915	60	2	1.56	1305373950	338315	90.58	3895	3940	3800	5010	2700	3855	3858.46	4.95	0	-14165	3998	3926	3873	3801	3748	3900	3775	220	1155	500	2850	5	1	43970124	1721	-4.49	0.60	12	0.77	-872.00	6538.00	5070	20221208	-22.78	2950	20220704	32.71	4785	-18.18	20230222	3075	27.32	20230103	5070	-22.78	20221208	2950	32.71	20220704	3.77	N	115160	500	219 억	2176236	N	N	0	N	N
13	20230629	130722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3875	20	2	0.52	1123806805	291814	78.13	3895	3925	3800	5010	2700	3855	3851.11	4.95	0	-10138	3998	3926	3873	3801	3748	3900	3775	220	1155	500	2850	5	1	43970124	1704	-4.44	0.59	12	0.66	-872.00	6538.00	5070	20221208	-23.57	2950	20220704	31.36	4785	-19.02	20230222	3075	26.02	20230103	5070	-23.57	20221208	2950	31.36	20220704	3.77	N	115160	500	219 억	2176236	N	N	0	N	N
14	20230629	120725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3825	-30	5	-0.78	743229520	193658	51.85	3895	3895	3800	5010	2700	3855	3837.85	4.95	0	-18117	3998	3926	3873	3801	3748	3900	3775	220	1155	500	2850	5	1	43970124	1682	-4.39	0.59	12	0.44	-872.00	6538.00	5070	20221208	-24.56	2950	20220704	29.66	4785	-20.06	20230222	3075	24.39	20230103	5070	-24.56	20221208	2950	29.66	20220704	3.77	N	115160	500	219 억	2176236	N	N	0	N	N
15	20230629	110726	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3830	-25	5	-0.65	507475630	131815	35.29	3895	3895	3825	5010	2700	3855	3849.91	4.95	0	-23654	3998	3926	3873	3801	3748	3900	3775	220	1155	500	2850	5	1	43970124	1684	-4.39	0.59	12	0.30	-872.00	6538.00	5070	20221208	-24.46	2950	20220704	29.83	4785	-19.96	20230222	3075	24.55	20230103	5070	-24.46	20221208	2950	29.83	20220704	3.77	N	115160	500	219 억	2176236	N	N	0	N	N
16	20230629	100727	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3835	-20	5	-0.52	356373825	92399	24.74	3895	3895	3835	5010	2700	3855	3856.90	4.95	0	-20363	3998	3926	3873	3801	3748	3900	3775	220	1155	500	2850	5	1	43970124	1686	-4.40	0.59	12	0.21	-872.00	6538.00	5070	20221208	-24.36	2950	20220704	30.00	4785	-19.85	20230222	3075	24.72	20230103	5070	-24.36	20221208	2950	30.00	20220704	3.77	N	115160	500	219 억	2176236	N	N	0	N	N
17	20230629	090658	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3860	5	2	0.13	117183990	30215	8.09	3895	3895	3860	5010	2700	3855	3878.34	4.95	0	-7436	3998	3926	3873	3801	3748	3900	3775	220	1155	500	2850	5	1	43970124	1697	-4.43	0.59	12	0.07	-872.00	6538.00	5070	20221208	-23.87	2950	20220704	30.85	4785	-19.33	20230222	3075	25.53	20230103	5070	-23.87	20221208	2950	30.85	20220704	3.77	N	115160	500	219 억	2176236	N	N	0	N	N
18	20230628	160715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3855	-45	5	-1.15	1414019320	365421	129.23	3930	3945	3820	5070	2730	3900	3869.60	4.97	0	-8543	3966	3932	3896	3862	3826	3950	3880	220	1170	500	2880	5	1	43970124	1695	-4.42	0.59	12	0.83	-872.00	6538.00	5070	20221208	-23.96	2950	20220704	30.68	4785	-19.44	20230222	3075	25.37	20230103	5070	-23.96	20221208	2950	30.68	20220704	3.71	N	115160	500	219 억	2184639	N	N	38	N	N
19	20230628	150721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3830	-70	5	-1.79	1266041765	326888	115.61	3930	3945	3820	5070	2730	3900	3873.01	4.97	0	-13863	3966	3932	3896	3862	3826	3950	3880	220	1170	500	2880	5	1	43970124	1684	-4.39	0.59	12	0.74	-872.00	6538.00	5070	20221208	-24.46	2950	20220704	29.83	4785	-19.96	20230222	3075	24.55	20230103	5070	-24.46	20221208	2950	29.83	20220704	3.71	N	115160	500	219 억	2184639	N	N	38	N	N
20	20230628	140719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3865	-35	5	-0.90	1029712125	265424	93.87	3930	3945	3850	5070	2730	3900	3879.49	4.97	0	-12220	3966	3932	3896	3862	3826	3950	3880	220	1170	500	2880	5	1	43970124	1699	-4.43	0.59	12	0.60	-872.00	6538.00	5070	20221208	-23.77	2950	20220704	31.02	4785	-19.23	20230222	3075	25.69	20230103	5070	-23.77	20221208	2950	31.02	20220704	3.71	N	115160	500	219 억	2184639	N	N	38	N	N
21	20230628	130720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3870	-30	5	-0.77	888335045	228823	80.93	3930	3945	3850	5070	2730	3900	3882.19	4.97	0	-7339	3966	3932	3896	3862	3826	3950	3880	220	1170	500	2880	5	1	43970124	1702	-4.44	0.59	12	0.52	-872.00	6538.00	5070	20221208	-23.67	2950	20220704	31.19	4785	-19.12	20230222	3075	25.85	20230103	5070	-23.67	20221208	2950	31.19	20220704	3.71	N	115160	500	219 억	2184639	N	N	38	N	N
22	20230628	120721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3895	-5	5	-0.13	698537140	179826	63.60	3930	3945	3850	5070	2730	3900	3884.51	4.97	0	-20485	3966	3932	3896	3862	3826	3950	3880	220	1170	500	2880	5	1	43970124	1713	-4.47	0.60	12	0.41	-872.00	6538.00	5070	20221208	-23.18	2950	20220704	32.03	4785	-18.60	20230222	3075	26.67	20230103	5070	-23.18	20221208	2950	32.03	20220704	3.71	N	115160	500	219 억	2184639	N	N	38	N	N
23	20230628	110724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3905	5	2	0.13	622624785	160309	56.69	3930	3945	3850	5070	2730	3900	3883.89	4.97	0	-19496	3966	3932	3896	3862	3826	3950	3880	220	1170	500	2880	5	1	43970124	1717	-4.48	0.60	12	0.36	-872.00	6538.00	5070	20221208	-22.98	2950	20220704	32.37	4785	-18.39	20230222	3075	26.99	20230103	5070	-22.98	20221208	2950	32.37	20220704	3.71	N	115160	500	219 억	2184639	N	N	38	N	N
24	20230628	100724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3890	-10	5	-0.26	375299410	96645	34.18	3930	3945	3850	5070	2730	3900	3883.26	4.97	0	-19856	3966	3932	3896	3862	3826	3950	3880	220	1170	500	2880	5	1	43970124	1710	-4.46	0.59	12	0.22	-872.00	6538.00	5070	20221208	-23.27	2950	20220704	31.86	4785	-18.70	20230222	3075	26.50	20230103	5070	-23.27	20221208	2950	31.86	20220704	3.71	N	115160	500	219 억	2184639	N	N	38	N	N
25	20230628	090722	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3920	20	2	0.51	75605615	19324	6.83	3930	3945	3900	5070	2730	3900	3912.59	4.97	0	-3417	3966	3932	3896	3862	3826	3950	3880	220	1170	500	2880	5	1	43970124	1724	-4.50	0.60	12	0.04	-872.00	6538.00	5070	20221208	-22.68	2950	20220704	32.88	4785	-18.08	20230222	3075	27.48	20230103	5070	-22.68	20221208	2950	32.88	20220704	3.71	N	115160	500	219 억	2184639	N	N	38	N	N
26	20230627	160720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3900	-5	5	-0.13	1083320275	278875	53.78	3860	3930	3860	5070	2735	3905	3884.56	4.95	0	7446	4078	3991	3943	3856	3808	3967	3832	220	1167	500	2880	5	1	43970124	1715	-4.47	0.60	12	0.63	-872.00	6538.00	5070	20221208	-23.08	2860	20220624	36.36	4785	-18.50	20230222	3075	26.83	20230103	5070	-23.08	20221208	2950	32.20	20220704	3.69	N	115160	500	219 억	2177093	N	N	38	N	N
27	20230627	150725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3885	-20	5	-0.51	866165730	222943	42.99	3860	3930	3860	5070	2735	3905	3885.10	4.95	0	6866	4078	3991	3943	3856	3808	3967	3832	220	1167	500	2880	5	1	43970124	1708	-4.46	0.59	12	0.51	-872.00	6538.00	5070	20221208	-23.37	2860	20220624	35.84	4785	-18.81	20230222	3075	26.34	20230103	5070	-23.37	20221208	2950	31.69	20220704	3.69	N	115160	500	219 억	2177093	N	N	0	N	N
28	20230627	140733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3890	-15	5	-0.38	678602495	174578	33.66	3860	3930	3860	5070	2735	3905	3887.05	4.95	0	8093	4078	3991	3943	3856	3808	3967	3832	220	1167	500	2880	5	1	43970124	1710	-4.46	0.59	12	0.40	-872.00	6538.00	5070	20221208	-23.27	2860	20220624	36.01	4785	-18.70	20230222	3075	26.50	20230103	5070	-23.27	20221208	2950	31.86	20220704	3.69	N	115160	500	219 억	2177093	N	N	0	N	N
29	20230627	130731	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3880	-25	5	-0.64	611525715	157327	30.34	3860	3930	3860	5070	2735	3905	3886.91	4.95	0	7690	4078	3991	3943	3856	3808	3967	3832	220	1167	500	2880	5	1	43970124	1706	-4.45	0.59	12	0.36	-872.00	6538.00	5070	20221208	-23.47	2860	20220624	35.66	4785	-18.91	20230222	3075	26.18	20230103	5070	-23.47	20221208	2950	31.53	20220704	3.69	N	115160	500	219 억	2177093	N	N	0	N	N
30	20230627	120733	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3895	-10	5	-0.26	518145400	133263	25.70	3860	3930	3860	5070	2735	3905	3888.08	4.95	0	12734	4078	3991	3943	3856	3808	3967	3832	220	1167	500	2880	5	1	43970124	1713	-4.47	0.60	12	0.30	-872.00	6538.00	5070	20221208	-23.18	2860	20220624	36.19	4785	-18.60	20230222	3075	26.67	20230103	5070	-23.18	20221208	2950	32.03	20220704	3.69	N	115160	500	219 억	2177093	N	N	0	N	N
31	20230627	110739	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3900	-5	5	-0.13	390899625	100589	19.40	3860	3930	3860	5070	2735	3905	3886.01	4.95	0	9750	4078	3991	3943	3856	3808	3967	3832	220	1167	500	2880	5	1	43970124	1715	-4.47	0.60	12	0.23	-872.00	6538.00	5070	20221208	-23.08	2860	20220624	36.36	4785	-18.50	20230222	3075	26.83	20230103	5070	-23.08	20221208	2950	32.20	20220704	3.69	N	115160	500	219 억	2177093	N	N	0	N	N
32	20230627	100716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3895	-10	5	-0.26	277661790	71426	13.77	3860	3930	3860	5070	2735	3905	3887.28	4.95	0	10199	4078	3991	3943	3856	3808	3967	3832	220	1167	500	2880	5	1	43970124	1713	-4.47	0.60	12	0.16	-872.00	6538.00	5070	20221208	-23.18	2860	20220624	36.19	4785	-18.60	20230222	3075	26.67	20230103	5070	-23.18	20221208	2950	32.03	20220704	3.69	N	115160	500	219 억	2177093	N	N	0	N	N
33	20230627	090721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3880	-25	5	-0.64	128028090	33085	6.38	3860	3900	3860	5070	2735	3905	3869.13	4.95	0	13892	4078	3991	3943	3856	3808	3967	3832	220	1167	500	2880	5	1	43970124	1706	-4.45	0.59	12	0.08	-872.00	6538.00	5070	20221208	-23.47	2860	20220624	35.66	4785	-18.91	20230222	3075	26.18	20230103	5070	-23.47	20221208	2950	31.53	20220704	3.69	N	115160	500	219 억	2177093	N	N	0	N	N
34	20230626	160719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3905	-105	5	-2.62	2012303625	510350	82.66	4000	4030	3895	5210	2810	4010	3942.95	5.00	0	-23619	4146	4077	4031	3962	3916	4055	3940	220	1200	500	2960	5	1	43970124	1717	-4.48	0.60	12	1.16	-872.00	6538.00	5070	20221208	-22.98	2860	20220624	36.54	4785	-18.39	20230222	3075	26.99	20230103	5070	-22.98	20221208	2950	32.37	20220704	3.58	N	115160	500	219 억	2200495	N	N	0	N	N
35	20230626	150725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3910	-100	5	-2.49	1928109155	488791	79.17	4000	4030	3895	5210	2810	4010	3944.50	5.00	0	-27077	4146	4077	4031	3962	3916	4055	3940	220	1200	500	2960	5	1	43970124	1719	-4.48	0.60	12	1.11	-872.00	6538.00	5070	20221208	-22.88	2860	20220624	36.71	4785	-18.29	20230222	3075	27.15	20230103	5070	-22.88	20221208	2950	32.54	20220704	3.58	N	115160	500	219 억	2200495	N	N	0	N	N
36	20230626	140723	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3905	-105	5	-2.62	1719800365	435433	70.53	4000	4030	3895	5210	2810	4010	3949.48	5.00	0	-26357	4146	4077	4031	3962	3916	4055	3940	220	1200	500	2960	5	1	43970124	1717	-4.48	0.60	12	0.99	-872.00	6538.00	5070	20221208	-22.98	2860	20220624	36.54	4785	-18.39	20230222	3075	26.99	20230103	5070	-22.98	20221208	2950	32.37	20220704	3.58	N	115160	500	219 억	2200495	N	N	0	N	N
37	20230626	130720	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3940	-70	5	-1.75	1400086590	353706	57.29	4000	4030	3925	5210	2810	4010	3958.17	5.00	0	-24358	4146	4077	4031	3962	3916	4055	3940	220	1200	500	2960	5	1	43970124	1732	-4.52	0.60	12	0.80	-872.00	6538.00	5070	20221208	-22.29	2860	20220624	37.76	4785	-17.66	20230222	3075	28.13	20230103	5070	-22.29	20221208	2950	33.56	20220704	3.58	N	115160	500	219 억	2200495	N	N	0	N	N
38	20230626	120719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3960	-50	5	-1.25	1046752925	264008	42.76	4000	4030	3945	5210	2810	4010	3964.66	5.00	0	2096	4146	4077	4031	3962	3916	4055	3940	220	1200	500	2960	5	1	43970124	1741	-4.54	0.61	12	0.60	-872.00	6538.00	5070	20221208	-21.89	2860	20220624	38.46	4785	-17.24	20230222	3075	28.78	20230103	5070	-21.89	20221208	2950	34.24	20220704	3.58	N	115160	500	219 억	2200495	N	N	0	N	N
39	20230626	110718	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3960	-50	5	-1.25	869692035	219216	35.51	4000	4030	3945	5210	2810	4010	3967.07	5.00	0	-1763	4146	4077	4031	3962	3916	4055	3940	220	1200	500	2960	5	1	43970124	1741	-4.54	0.61	12	0.50	-872.00	6538.00	5070	20221208	-21.89	2860	20220624	38.46	4785	-17.24	20230222	3075	28.78	20230103	5070	-21.89	20221208	2950	34.24	20220704	3.58	N	115160	500	219 억	2200495	N	N	0	N	N
40	20230626	100719	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3975	-35	5	-0.87	517088260	130098	21.07	4000	4030	3950	5210	2810	4010	3974.30	5.00	0	-8145	4146	4077	4031	3962	3916	4055	3940	220	1200	500	2960	5	1	43970124	1748	-4.56	0.61	12	0.30	-872.00	6538.00	5070	20221208	-21.60	2860	20220624	38.99	4785	-16.93	20230222	3075	29.27	20230103	5070	-21.60	20221208	2950	34.75	20220704	3.58	N	115160	500	219 억	2200495	N	N	0	N	N
41	20230626	090721	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3980	-30	5	-0.75	154164795	38674	6.26	4000	4030	3965	5210	2810	4010	3985.57	5.00	0	-9846	4146	4077	4031	3962	3916	4055	3940	220	1200	500	2960	5	1	43970124	1750	-4.56	0.61	12	0.09	-872.00	6538.00	5070	20221208	-21.50	2860	20220624	39.16	4785	-16.82	20230222	3075	29.43	20230103	5070	-21.50	20221208	2950	34.92	20220704	3.58	N	115160	500	219 억	2200495	N	N	0	N	N
42	20230623	174552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4010	-20	5	-0.50	2471323845	613568	54.91	4030	4100	3985	5230	2825	4030	4028.19	5.07	0	-27538	4296	4162	4096	3962	3896	4130	3930	220	1202	500	2980	5	1	43970124	1763	-4.60	0.61	12	1.40	-872.00	6538.00	5070	20221208	-20.91	2860	20220624	40.21	4785	-16.20	20230222	3075	30.41	20230103	5070	-20.91	20221208	2860	40.21	20220624	3.65	N	115160	500	219 억	2228033	N	N	0	N	N
43	20230623	140602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4000	-30	5	-0.74	1940063445	481019	43.05	4030	4100	3985	5230	2825	4030	4033.24	5.07	0	-18441	4296	4162	4096	3962	3896	4130	3930	220	1202	500	2980	5	1	43970124	1759	-4.59	0.61	12	1.09	-872.00	6538.00	5070	20221208	-21.10	2860	20220624	39.86	4785	-16.41	20230222	3075	30.08	20230103	5070	-21.10	20221208	2860	39.86	20220624	3.65	N	115160	500	219 억	2228033	N	N	0	N	N
44	20230622	160633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4030	-190	5	-4.50	4546592035	1105435	21.49	4175	4230	4030	5480	2955	4220	4113.10	5.48	0	-188113	4426	4322	4211	4107	3996	4267	4052	220	1262	500	3120	5	1	43970124	1772	-4.62	0.62	12	2.51	-872.00	6538.00	5070	20221208	-20.51	2860	20220624	40.91	4785	-15.78	20230222	3075	31.06	20230103	5070	-20.51	20221208	2860	40.91	20220624	3.73	N	115160	500	219 억	2408548	N	N	0	N	N
45	20230622	150754	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4050	-170	5	-4.03	4331015680	1052019	20.45	4175	4230	4035	5480	2955	4220	4116.85	5.48	0	-186730	4426	4322	4211	4107	3996	4267	4052	220	1262	500	3120	5	1	43970124	1781	-4.64	0.62	12	2.39	-872.00	6538.00	5070	20221208	-20.12	2860	20220624	41.61	4785	-15.36	20230222	3075	31.71	20230103	5070	-20.12	20221208	2860	41.61	20220624	3.73	N	115160	500	219 억	2408548	N	N	0	N	N
46	20230622	140235	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4080	-140	5	-3.32	3607919630	873867	16.99	4175	4230	4080	5480	2955	4220	4128.67	5.48	0	-130327	4426	4322	4211	4107	3996	4267	4052	220	1262	500	3120	5	1	43970124	1794	-4.68	0.62	12	1.99	-872.00	6538.00	5070	20221208	-19.53	2860	20220624	42.66	4785	-14.73	20230222	3075	32.68	20230103	5070	-19.53	20221208	2860	42.66	20220624	3.73	N	115160	500	219 억	2408548	N	N	0	N	N
47	20230622	130250	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4085	-135	5	-3.20	3439129970	832570	16.19	4175	4230	4080	5480	2955	4220	4130.73	5.48	0	-125918	4426	4322	4211	4107	3996	4267	4052	220	1262	500	3120	5	1	43970124	1796	-4.68	0.62	12	1.89	-872.00	6538.00	5070	20221208	-19.43	2860	20220624	42.83	4785	-14.63	20230222	3075	32.85	20230103	5070	-19.43	20221208	2860	42.83	20220624	3.73	N	115160	500	219 억	2408548	N	N	0	N	N
48	20230622	120626	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4105	-115	5	-2.73	2998672100	724775	14.09	4175	4230	4090	5480	2955	4220	4137.37	5.48	0	-80195	4426	4322	4211	4107	3996	4267	4052	220	1262	500	3120	5	1	43970124	1805	-4.71	0.63	12	1.65	-872.00	6538.00	5070	20221208	-19.03	2860	20220624	43.53	4785	-14.21	20230222	3075	33.50	20230103	5070	-19.03	20221208	2860	43.53	20220624	3.73	N	115160	500	219 억	2408548	N	N	0	N	N
49	20230622	110254	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4110	-110	5	-2.61	2725660865	658262	12.80	4175	4230	4090	5480	2955	4220	4140.68	5.48	0	-56416	4426	4322	4211	4107	3996	4267	4052	220	1262	500	3120	5	1	43970124	1807	-4.71	0.63	12	1.50	-872.00	6538.00	5070	20221208	-18.93	2860	20220624	43.71	4785	-14.11	20230222	3075	33.66	20230103	5070	-18.93	20221208	2860	43.71	20220624	3.73	N	115160	500	219 억	2408548	N	N	0	N	N
50	20230622	100426	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4130	-90	5	-2.13	2521462640	608622	11.83	4175	4230	4090	5480	2955	4220	4142.89	5.48	0	-55000	4426	4322	4211	4107	3996	4267	4052	220	1262	500	3120	5	1	43970124	1816	-4.74	0.63	12	1.38	-872.00	6538.00	5070	20221208	-18.54	2860	20220624	44.41	4785	-13.69	20230222	3075	34.31	20230103	5070	-18.54	20221208	2860	44.41	20220624	3.73	N	115160	500	219 억	2408548	N	N	0	N	N
51	20230622	090351	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4170	-50	5	-1.18	902621080	215289	4.19	4175	4230	4170	5480	2955	4220	4192.59	5.48	0	-6580	4426	4322	4211	4107	3996	4267	4052	220	1262	500	3120	5	1	43970124	1834	-4.78	0.64	12	0.49	-872.00	6538.00	5070	20221208	-17.75	2860	20220624	45.80	4785	-12.85	20230222	3075	35.61	20230103	5070	-17.75	20221208	2860	45.80	20220624	3.73	N	115160	500	219 억	2408548	N	N	0	N	N
52	20230621	160959	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4220	140	2	3.43	20504508495	4845316	1184.75	4265	4315	4100	5300	2860	4080	4231.84	5.53	0	-24558	4163	4121	4098	4056	4033	4110	4045	220	1220	500	3010	5	1	43970124	1856	-4.84	0.65	12	11.02	-872.00	6538.00	5070	20221208	-16.77	2860	20220624	47.55	4785	-11.81	20230222	3075	37.24	20230103	5070	-16.77	20221208	2860	47.55	20220624	3.75	N	115160	500	219 억	2431163	N	N	0	N	N
53	20230621	151029	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4185	105	2	2.57	19895892510	4700709	1149.39	4265	4315	4100	5300	2860	4080	4232.54	5.53	0	-17736	4163	4121	4098	4056	4033	4110	4045	220	1220	500	3010	5	1	43970124	1840	-4.80	0.64	12	10.69	-872.00	6538.00	5070	20221208	-17.46	2860	20220624	46.33	4785	-12.54	20230222	3075	36.10	20230103	5070	-17.46	20221208	2860	46.33	20220624	3.75	N	115160	500	219 억	2431163	N	N	0	N	N
54	20230621	141020	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4220	140	2	3.43	17472866875	4121588	1007.79	4265	4315	4100	5300	2860	4080	4239.36	5.53	0	-62809	4163	4121	4098	4056	4033	4110	4045	220	1220	500	3010	5	1	43970124	1856	-4.84	0.65	12	9.37	-872.00	6538.00	5070	20221208	-16.77	2860	20220624	47.55	4785	-11.81	20230222	3075	37.24	20230103	5070	-16.77	20221208	2860	47.55	20220624	3.75	N	115160	500	219 억	2431163	N	N	0	N	N
55	20230621	130615	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4205	125	2	3.06	12043834050	2850080	696.89	4265	4295	4100	5300	2860	4080	4225.80	5.53	0	-84351	4163	4121	4098	4056	4033	4110	4045	220	1220	500	3010	5	1	43970124	1849	-4.82	0.64	12	6.48	-872.00	6538.00	5070	20221208	-17.06	2860	20220624	47.03	4785	-12.12	20230222	3075	36.75	20230103	5070	-17.06	20221208	2860	47.03	20220624	3.75	N	115160	500	219 억	2431163	N	N	0	N	N
56	20230621	121020	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4230	150	2	3.68	11140105240	2635998	644.54	4265	4295	4100	5300	2860	4080	4226.16	5.53	0	-82714	4163	4121	4098	4056	4033	4110	4045	220	1220	500	3010	5	1	43970124	1860	-4.85	0.65	12	5.99	-872.00	6538.00	5070	20221208	-16.57	2860	20220624	47.90	4785	-11.60	20230222	3075	37.56	20230103	5070	-16.57	20221208	2860	47.90	20220624	3.75	N	115160	500	219 억	2431163	N	N	0	N	N
57	20230621	110820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4250	170	2	4.17	9577990450	2265268	553.89	4265	4295	4100	5300	2860	4080	4228.21	5.53	0	-74408	4163	4121	4098	4056	4033	4110	4045	220	1220	500	3010	5	1	43970124	1869	-4.87	0.65	12	5.15	-872.00	6538.00	5070	20221208	-16.17	2860	20220624	48.60	4785	-11.18	20230222	3075	38.21	20230103	5070	-16.17	20221208	2860	48.60	20220624	3.75	N	115160	500	219 억	2431163	N	N	0	N	N
58	20230621	100148	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4245	165	2	4.04	5405164090	1282736	313.65	4265	4270	4100	5300	2860	4080	4213.81	5.53	0	-80741	4163	4121	4098	4056	4033	4110	4045	220	1220	500	3010	5	1	43970124	1867	-4.87	0.65	12	2.92	-872.00	6538.00	5070	20221208	-16.27	2860	20220624	48.43	4785	-11.29	20230222	3075	38.05	20230103	5070	-16.27	20221208	2860	48.43	20220624	3.75	N	115160	500	219 억	2431163	N	N	0	N	N
59	20230621	090634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4165	85	2	2.08	784098890	186389	45.57	4265	4265	4145	5300	2860	4080	4206.97	5.53	0	-36839	4163	4121	4098	4056	4033	4110	4045	220	1220	500	3010	5	1	43970124	1831	-4.78	0.64	12	0.42	-872.00	6538.00	5070	20221208	-17.85	2860	20220624	45.63	4785	-12.96	20230222	3075	35.45	20230103	5070	-17.85	20221208	2860	45.63	20220624	3.75	N	115160	500	219 억	2431163	N	N	0	N	N
60	20230620	160242	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4080	-70	5	-1.69	1664315100	406302	108.81	4125	4140	4075	5390	2905	4150	4096.26	5.42	0	47233	4220	4185	4140	4105	4060	4202	4122	220	1242	500	3070	5	1	43970124	1794	-4.68	0.62	12	0.92	-872.00	6538.00	5070	20221208	-19.53	2860	20220624	42.66	4785	-14.73	20230222	3075	32.68	20230103	5070	-19.53	20221208	2860	42.66	20220624	3.92	N	115160	500	219 억	2383882	N	N	0	N	N
61	20230620	150129	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4080	-70	5	-1.69	1547696600	377728	101.16	4125	4140	4075	5390	2905	4150	4097.38	5.42	0	43191	4220	4185	4140	4105	4060	4202	4122	220	1242	500	3070	5	1	43970124	1794	-4.68	0.62	12	0.86	-872.00	6538.00	5070	20221208	-19.53	2860	20220624	42.66	4785	-14.73	20230222	3075	32.68	20230103	5070	-19.53	20221208	2860	42.66	20220624	3.92	N	115160	500	219 억	2383882	N	N	0	N	N
62	20230620	140357	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4095	-55	5	-1.33	1251190595	305099	81.71	4125	4140	4075	5390	2905	4150	4100.93	5.42	0	57572	4220	4185	4140	4105	4060	4202	4122	220	1242	500	3070	5	1	43970124	1801	-4.70	0.63	12	0.69	-872.00	6538.00	5070	20221208	-19.23	2860	20220624	43.18	4785	-14.42	20230222	3075	33.17	20230103	5070	-19.23	20221208	2860	43.18	20220624	3.92	N	115160	500	219 억	2383882	N	N	0	N	N
63	20230620	130347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4090	-60	5	-1.45	1050822355	256179	68.61	4125	4140	4075	5390	2905	4150	4101.91	5.42	0	44468	4220	4185	4140	4105	4060	4202	4122	220	1242	500	3070	5	1	43970124	1798	-4.69	0.63	12	0.58	-872.00	6538.00	5070	20221208	-19.33	2860	20220624	43.01	4785	-14.52	20230222	3075	33.01	20230103	5070	-19.33	20221208	2860	43.01	20220624	3.92	N	115160	500	219 억	2383882	N	N	0	N	N
64	20230620	120903	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4100	-50	5	-1.20	973469925	237289	63.55	4125	4140	4075	5390	2905	4150	4102.47	5.42	0	43638	4220	4185	4140	4105	4060	4202	4122	220	1242	500	3070	5	1	43970124	1803	-4.70	0.63	12	0.54	-872.00	6538.00	5070	20221208	-19.13	2860	20220624	43.36	4785	-14.32	20230222	3075	33.33	20230103	5070	-19.13	20221208	2860	43.36	20220624	3.92	N	115160	500	219 억	2383882	N	N	0	N	N
65	20230620	111017	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4100	-50	5	-1.20	828065550	201814	54.05	4125	4140	4075	5390	2905	4150	4103.11	5.42	0	26758	4220	4185	4140	4105	4060	4202	4122	220	1242	500	3070	5	1	43970124	1803	-4.70	0.63	12	0.46	-872.00	6538.00	5070	20221208	-19.13	2860	20220624	43.36	4785	-14.32	20230222	3075	33.33	20230103	5070	-19.13	20221208	2860	43.36	20220624	3.92	N	115160	500	219 억	2383882	N	N	0	N	N
66	20230620	100444	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4120	-30	5	-0.72	604932075	147479	39.50	4125	4140	4075	5390	2905	4150	4101.82	5.42	0	6236	4220	4185	4140	4105	4060	4202	4122	220	1242	500	3070	5	1	43970124	1812	-4.72	0.63	12	0.34	-872.00	6538.00	5070	20221208	-18.74	2860	20220624	44.06	4785	-13.90	20230222	3075	33.98	20230103	5070	-18.74	20221208	2860	44.06	20220624	3.92	N	115160	500	219 억	2383882	N	N	0	N	N
67	20230620	090449	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4130	-20	5	-0.48	76485150	18532	4.96	4125	4130	4125	5390	2905	4150	4127.19	5.42	0	11683	4220	4185	4140	4105	4060	4202	4122	220	1242	500	3070	5	1	43970124	1816	-4.74	0.63	12	0.04	-872.00	6538.00	5070	20221208	-18.54	2860	20220624	44.41	4785	-13.69	20230222	3075	34.31	20230103	5070	-18.54	20221208	2860	44.41	20220624	3.92	N	115160	500	219 억	2383882	N	N	0	N	N
68	20230619	160950	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4150	5	2	0.12	1519678120	368019	29.01	4140	4175	4095	5380	2905	4145	4129.31	5.26	0	72650	4288	4216	4123	4051	3958	4252	4087	220	1237	500	3060	5	1	43970124	1825	-4.76	0.63	12	0.84	-872.00	6538.00	5070	20221208	-18.15	2860	20220624	45.10	4785	-13.27	20230222	3075	34.96	20230103	5070	-18.15	20221208	2860	45.10	20220624	3.98	N	115160	500	219 억	2311015	N	N	260	N	N
69	20230619	150226	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4140	-5	5	-0.12	1414101295	342538	27.01	4140	4175	4095	5380	2905	4145	4128.30	5.26	0	72218	4288	4216	4123	4051	3958	4252	4087	220	1237	500	3060	5	1	43970124	1820	-4.75	0.63	12	0.78	-872.00	6538.00	5070	20221208	-18.34	2860	20220624	44.76	4785	-13.48	20230222	3075	34.63	20230103	5070	-18.34	20221208	2860	44.76	20220624	3.98	N	115160	500	219 억	2311015	N	N	260	N	N
70	20230619	140126	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4115	-30	5	-0.72	1223275215	296266	23.36	4140	4175	4095	5380	2905	4145	4128.97	5.26	0	58272	4288	4216	4123	4051	3958	4252	4087	220	1237	500	3060	5	1	43970124	1809	-4.72	0.63	12	0.67	-872.00	6538.00	5070	20221208	-18.84	2860	20220624	43.88	4785	-14.00	20230222	3075	33.82	20230103	5070	-18.84	20221208	2860	43.88	20220624	3.98	N	115160	500	219 억	2311015	N	N	260	N	N
71	20230619	130639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4140	-5	5	-0.12	1068185050	258623	20.39	4140	4175	4095	5380	2905	4145	4130.27	5.26	0	56827	4288	4216	4123	4051	3958	4252	4087	220	1237	500	3060	5	1	43970124	1820	-4.75	0.63	12	0.59	-872.00	6538.00	5070	20221208	-18.34	2860	20220624	44.76	4785	-13.48	20230222	3075	34.63	20230103	5070	-18.34	20221208	2860	44.76	20220624	3.98	N	115160	500	219 억	2311015	N	N	260	N	N
72	20230619	120959	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4125	-20	5	-0.48	966596735	234044	18.45	4140	4175	4095	5380	2905	4145	4129.97	5.26	0	52310	4288	4216	4123	4051	3958	4252	4087	220	1237	500	3060	5	1	43970124	1814	-4.73	0.63	12	0.53	-872.00	6538.00	5070	20221208	-18.64	2860	20220624	44.23	4785	-13.79	20230222	3075	34.15	20230103	5070	-18.64	20221208	2860	44.23	20220624	3.98	N	115160	500	219 억	2311015	N	N	260	N	N
73	20230619	110358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4150	5	2	0.12	837256400	202699	15.98	4140	4175	4095	5380	2905	4145	4130.53	5.26	0	47228	4288	4216	4123	4051	3958	4252	4087	220	1237	500	3060	5	1	43970124	1825	-4.76	0.63	12	0.46	-872.00	6538.00	5070	20221208	-18.15	2860	20220624	45.10	4785	-13.27	20230222	3075	34.96	20230103	5070	-18.15	20221208	2860	45.10	20220624	3.98	N	115160	500	219 억	2311015	N	N	260	N	N
74	20230619	100805	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4160	15	2	0.36	551972280	133894	10.56	4140	4160	4095	5380	2905	4145	4122.43	5.26	0	39632	4288	4216	4123	4051	3958	4252	4087	220	1237	500	3060	5	1	43970124	1829	-4.77	0.64	12	0.30	-872.00	6538.00	5070	20221208	-17.95	2860	20220624	45.45	4785	-13.06	20230222	3075	35.28	20230103	5070	-17.95	20221208	2860	45.45	20220624	3.98	N	115160	500	219 억	2311015	N	N	260	N	N
75	20230619	090251	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4100	-45	5	-1.09	64091490	15540	1.23	4140	4140	4100	5380	2905	4145	4124.11	5.26	0	-307	4288	4216	4123	4051	3958	4252	4087	220	1237	500	3060	5	1	43970124	1803	-4.70	0.63	12	0.04	-872.00	6538.00	5070	20221208	-19.13	2860	20220624	43.36	4785	-14.32	20230222	3075	33.33	20230103	5070	-19.13	20221208	2860	43.36	20220624	3.98	N	115160	500	219 억	2311015	N	N	260	N	N
76	20230616	160702	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4145	-5	5	-0.12	5205524645	1261147	156.45	4115	4195	4030	5390	2905	4150	4127.58	5.35	0	-41376	4216	4182	4121	4087	4026	4200	4105	220	1242	500	3070	5	1	43970124	1823	-4.75	0.63	12	2.87	-872.00	6538.00	5070	20221208	-18.24	2860	20220624	44.93	4785	-13.38	20230222	3075	34.80	20230103	5070	-18.24	20221208	2860	44.93	20220624	4.11	N	115160	500	219 억	2353563	N	N	260	N	N
77	20230616	150854	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4150	0	3	0.00	5107342870	1237490	153.51	4115	4195	4030	5390	2905	4150	4127.17	5.35	0	-44306	4216	4182	4121	4087	4026	4200	4105	220	1242	500	3070	5	1	43970124	1825	-4.76	0.63	12	2.81	-872.00	6538.00	5070	20221208	-18.15	2860	20220624	45.10	4785	-13.27	20230222	3075	34.96	20230103	5070	-18.15	20221208	2860	45.10	20220624	4.11	N	115160	500	219 억	2353563	N	N	0	N	N
78	20230616	140156	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4145	-5	5	-0.12	4762166600	1154104	143.17	4115	4195	4030	5390	2905	4150	4126.28	5.35	0	-41301	4216	4182	4121	4087	4026	4200	4105	220	1242	500	3070	5	1	43970124	1823	-4.75	0.63	12	2.62	-872.00	6538.00	5070	20221208	-18.24	2860	20220624	44.93	4785	-13.38	20230222	3075	34.80	20230103	5070	-18.24	20221208	2860	44.93	20220624	4.11	N	115160	500	219 억	2353563	N	N	0	N	N
79	20230616	130309	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4170	20	2	0.48	4355952895	1056323	131.04	4115	4195	4030	5390	2905	4150	4123.68	5.35	0	-28080	4216	4182	4121	4087	4026	4200	4105	220	1242	500	3070	5	1	43970124	1834	-4.78	0.64	12	2.40	-872.00	6538.00	5070	20221208	-17.75	2860	20220624	45.80	4785	-12.85	20230222	3075	35.61	20230103	5070	-17.75	20221208	2860	45.80	20220624	4.11	N	115160	500	219 억	2353563	N	N	0	N	N
80	20230616	120119	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4175	25	2	0.60	4014099080	974364	120.87	4115	4195	4030	5390	2905	4150	4119.70	5.35	0	-47568	4216	4182	4121	4087	4026	4200	4105	220	1242	500	3070	5	1	43970124	1836	-4.79	0.64	12	2.22	-872.00	6538.00	5070	20221208	-17.65	2860	20220624	45.98	4785	-12.75	20230222	3075	35.77	20230103	5070	-17.65	20221208	2860	45.98	20220624	4.11	N	115160	500	219 억	2353563	N	N	0	N	N
81	20230616	110901	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4160	10	2	0.24	3448999520	838613	104.03	4115	4195	4030	5390	2905	4150	4112.72	5.35	0	-67910	4216	4182	4121	4087	4026	4200	4105	220	1242	500	3070	5	1	43970124	1829	-4.77	0.64	12	1.91	-872.00	6538.00	5070	20221208	-17.95	2860	20220624	45.45	4785	-13.06	20230222	3075	35.28	20230103	5070	-17.95	20221208	2860	45.45	20220624	4.11	N	115160	500	219 억	2353563	N	N	0	N	N
82	20230616	100515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4050	-100	5	-2.41	1373479735	338316	41.97	4115	4125	4030	5390	2905	4150	4059.61	5.35	0	-19082	4216	4182	4121	4087	4026	4200	4105	220	1242	500	3070	5	1	43970124	1781	-4.64	0.62	12	0.77	-872.00	6538.00	5070	20221208	-20.12	2860	20220624	41.61	4785	-15.36	20230222	3075	31.71	20230103	5070	-20.12	20221208	2860	41.61	20220624	4.11	N	115160	500	219 억	2353563	N	N	0	N	N
83	20230616	091004	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4070	-80	5	-1.93	464931220	114208	14.17	4115	4125	4040	5390	2905	4150	4070.55	5.35	0	-13077	4216	4182	4121	4087	4026	4200	4105	220	1242	500	3070	5	1	43970124	1790	-4.67	0.62	12	0.26	-872.00	6538.00	5070	20221208	-19.72	2860	20220624	42.31	4785	-14.94	20230222	3075	32.36	20230103	5070	-19.72	20221208	2860	42.31	20220624	4.11	N	115160	500	219 억	2353563	N	N	0	N	N
84	20230615	150826	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4145	85	2	2.09	3006110935	730599	52.19	4060	4155	4060	5270	2845	4060	4114.62	5.21	0	66321	4306	4182	4101	3977	3896	4142	3937	220	1212	500	3000	5	1	43970124	1823	-4.75	0.63	12	1.66	-872.00	6538.00	5070	20221208	-18.24	2860	20220624	44.93	4785	-13.38	20230222	3075	34.80	20230103	5070	-18.24	20221208	2860	44.93	20220624	4.09	N	115160	500	219 억	2289278	N	N	0	N	N
85	20230615	141143	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4120	60	2	1.48	2509559290	610457	43.60	4060	4150	4060	5270	2845	4060	4110.99	5.21	0	77453	4306	4182	4101	3977	3896	4142	3937	220	1212	500	3000	5	1	43970124	1812	-4.72	0.63	12	1.39	-872.00	6538.00	5070	20221208	-18.74	2860	20220624	44.06	4785	-13.90	20230222	3075	33.98	20230103	5070	-18.74	20221208	2860	44.06	20220624	4.09	N	115160	500	219 억	2289278	N	N	0	N	N
86	20230615	130256	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4110	50	2	1.23	2290956480	557240	39.80	4060	4150	4060	5270	2845	4060	4111.30	5.21	0	63251	4306	4182	4101	3977	3896	4142	3937	220	1212	500	3000	5	1	43970124	1807	-4.71	0.63	12	1.27	-872.00	6538.00	5070	20221208	-18.93	2860	20220624	43.71	4785	-14.11	20230222	3075	33.66	20230103	5070	-18.93	20221208	2860	43.71	20220624	4.09	N	115160	500	219 억	2289278	N	N	0	N	N
87	20230615	120237	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4110	50	2	1.23	2182804820	530894	37.92	4060	4150	4060	5270	2845	4060	4111.61	5.21	0	52170	4306	4182	4101	3977	3896	4142	3937	220	1212	500	3000	5	1	43970124	1807	-4.71	0.63	12	1.21	-872.00	6538.00	5070	20221208	-18.93	2860	20220624	43.71	4785	-14.11	20230222	3075	33.66	20230103	5070	-18.93	20221208	2860	43.71	20220624	4.09	N	115160	500	219 억	2289278	N	N	0	N	N
88	20230615	111001	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	4080	20	2	0.49	1938825440	471289	33.66	4060	4150	4060	5270	2845	4060	4113.94	5.21	0	34812	4306	4182	4101	3977	3896	4142	3937	220	1212	500	3000	5	1	43970124	1794	-4.68	0.62	12	1.07	-872.00	6538.00	5070	20221208	-19.53	2860	20220624	42.66	4785	-14.73	20230222	3075	32.68	20230103	5070	-19.53	20221208	2860	42.66	20220624	4.09	N	115160	500	219 억	2289278	N	N	0	N	N
89	20230611	184515	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3910	15	2	0.39	5209533965	1311724	337.68	4000	4050	3905	5060	2730	3895	3972.03	4.82	-141567	-141613	3995	3945	3890	3840	3785	3917	3812	220	1165	500	2880	5	1	43970124	1719	-4.48	0.60	12	2.98	-872.00	6538.00	5070	20221208	-22.88	2860	20220624	36.71	4785	-18.29	20230222	3075	27.15	20230103	5070	-22.88	20221208	2860	36.71	20220624	3.78	N	115160	500	219 억	2117327	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History