KissMeData/079190/price/prices-20230601.csv at 6dd39fc33f0894cfd2f0166b52bbb88bc619de0b

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	investmentCareful	shortOverheated
2	20230630	160611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1218	18	2	1.50	252700634	209411	54.81	1195	1226	1180	1560	840	1200	1206.72	0.69	0	26225	1262	1231	1204	1173	1146	1217	1159	192	360	500	840	1	1	38355514	467	-3.83	2.70	12	0.55	-318.00	451.00	1681	20230504	-27.54	720	20230316	69.17	1681	-27.54	20230504	720	69.17	20230316	1681	-27.54	20230504	720	69.17	20230316	0.71	N	079190	500	191 억	265176	N	N	N	N
3	20230630	150614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1219	19	2	1.58	233956294	193908	50.75	1195	1226	1180	1560	840	1200	1206.53	0.69	0	26852	1262	1231	1204	1173	1146	1217	1159	192	360	500	840	1	1	38355514	468	-3.83	2.70	12	0.51	-318.00	451.00	1681	20230504	-27.48	720	20230316	69.31	1681	-27.48	20230504	720	69.31	20230316	1681	-27.48	20230504	720	69.31	20230316	0.71	N	079190	500	191 억	265176	N	N	N	N
4	20230630	140612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1206	6	2	0.50	205395639	170458	44.61	1195	1226	1180	1560	840	1200	1204.96	0.69	0	35205	1262	1231	1204	1173	1146	1217	1159	192	360	500	840	1	1	38355514	463	-3.79	2.67	12	0.44	-318.00	451.00	1681	20230504	-28.26	720	20230316	67.50	1681	-28.26	20230504	720	67.50	20230316	1681	-28.26	20230504	720	67.50	20230316	0.71	N	079190	500	191 억	265176	N	N	N	N
5	20230630	130613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1217	17	2	1.42	169307663	140688	36.82	1195	1226	1180	1560	840	1200	1203.43	0.69	0	29057	1262	1231	1204	1173	1146	1217	1159	192	360	500	840	1	1	38355514	467	-3.83	2.70	12	0.37	-318.00	451.00	1681	20230504	-27.60	720	20230316	69.03	1681	-27.60	20230504	720	69.03	20230316	1681	-27.60	20230504	720	69.03	20230316	0.71	N	079190	500	191 억	265176	N	N	N	N
6	20230630	120610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1218	18	2	1.50	154433483	128447	33.62	1195	1226	1180	1560	840	1200	1202.31	0.69	0	29697	1262	1231	1204	1173	1146	1217	1159	192	360	500	840	1	1	38355514	467	-3.83	2.70	12	0.33	-318.00	451.00	1681	20230504	-27.54	720	20230316	69.17	1681	-27.54	20230504	720	69.17	20230316	1681	-27.54	20230504	720	69.17	20230316	0.71	N	079190	500	191 억	265176	N	N	N	N
7	20230630	110612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1218	18	2	1.50	121613360	101563	26.58	1195	1222	1180	1560	840	1200	1197.42	0.69	0	27207	1262	1231	1204	1173	1146	1217	1159	192	360	500	840	1	1	38355514	467	-3.83	2.70	12	0.26	-318.00	451.00	1681	20230504	-27.54	720	20230316	69.17	1681	-27.54	20230504	720	69.17	20230316	1681	-27.54	20230504	720	69.17	20230316	0.71	N	079190	500	191 억	265176	N	N	N	N
8	20230630	100612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1216	16	2	1.33	91552025	76833	20.11	1195	1219	1180	1560	840	1200	1191.57	0.69	0	21705	1262	1231	1204	1173	1146	1217	1159	192	360	500	840	1	1	38355514	466	-3.82	2.70	12	0.20	-318.00	451.00	1681	20230504	-27.66	720	20230316	68.89	1681	-27.66	20230504	720	68.89	20230316	1681	-27.66	20230504	720	68.89	20230316	0.71	N	079190	500	191 억	265176	N	N	N	N
9	20230630	090613	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1191	-9	5	-0.75	6996158	5863	1.53	1195	1197	1190	1560	840	1200	1193.27	0.69	0	936	1262	1231	1204	1173	1146	1217	1159	192	360	500	840	1	1	38355514	457	-3.75	2.64	12	0.02	-318.00	451.00	1681	20230504	-29.15	720	20230316	65.42	1681	-29.15	20230504	720	65.42	20230316	1681	-29.15	20230504	720	65.42	20230316	0.71	N	079190	500	191 억	265176	N	N	N	N
10	20230629	160612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1200	-35	5	-2.83	457005328	381020	167.38	1235	1235	1177	1605	865	1235	1199.43	0.80	0	-38624	1271	1253	1234	1216	1197	1262	1225	192	370	500	860	1	1	38355514	460	-3.77	2.66	12	0.99	-318.00	451.00	1681	20230504	-28.61	720	20230316	66.67	1681	-28.61	20230504	720	66.67	20230316	1681	-28.61	20230504	720	66.67	20230316	0.72	N	079190	500	191 억	308120	N	N	N	N
11	20230629	150609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1179	-56	5	-4.53	418150224	348424	153.07	1235	1235	1177	1605	865	1235	1200.12	0.80	0	-41533	1271	1253	1234	1216	1197	1262	1225	192	370	500	860	1	1	38355514	452	-3.71	2.61	12	0.91	-318.00	451.00	1681	20230504	-29.86	720	20230316	63.75	1681	-29.86	20230504	720	63.75	20230316	1681	-29.86	20230504	720	63.75	20230316	0.72	N	079190	500	191 억	308120	N	N	N	N
12	20230629	140608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1199	-36	5	-2.91	331596982	275270	120.93	1235	1235	1189	1605	865	1235	1204.62	0.80	0	-66417	1271	1253	1234	1216	1197	1262	1225	192	370	500	860	1	1	38355514	460	-3.77	2.66	12	0.72	-318.00	451.00	1681	20230504	-28.67	720	20230316	66.53	1681	-28.67	20230504	720	66.53	20230316	1681	-28.67	20230504	720	66.53	20230316	0.72	N	079190	500	191 억	308120	N	N	N	N
13	20230629	130609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1191	-44	5	-3.56	265751420	220086	96.69	1235	1235	1190	1605	865	1235	1207.49	0.80	0	-77918	1271	1253	1234	1216	1197	1262	1225	192	370	500	860	1	1	38355514	457	-3.75	2.64	12	0.57	-318.00	451.00	1681	20230504	-29.15	720	20230316	65.42	1681	-29.15	20230504	720	65.42	20230316	1681	-29.15	20230504	720	65.42	20230316	0.72	N	079190	500	191 억	308120	N	N	N	N
14	20230629	120610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1195	-40	5	-3.24	225852601	186660	82.00	1235	1235	1194	1605	865	1235	1209.97	0.80	0	-69993	1271	1253	1234	1216	1197	1262	1225	192	370	500	860	1	1	38355514	458	-3.76	2.65	12	0.49	-318.00	451.00	1681	20230504	-28.91	720	20230316	65.97	1681	-28.91	20230504	720	65.97	20230316	1681	-28.91	20230504	720	65.97	20230316	0.72	N	079190	500	191 억	308120	N	N	N	N
15	20230629	110611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1206	-29	5	-2.35	163597502	134822	59.23	1235	1235	1203	1605	865	1235	1213.43	0.80	0	-64968	1271	1253	1234	1216	1197	1262	1225	192	370	500	860	1	1	38355514	463	-3.79	2.67	12	0.35	-318.00	451.00	1681	20230504	-28.26	720	20230316	67.50	1681	-28.26	20230504	720	67.50	20230316	1681	-28.26	20230504	720	67.50	20230316	0.72	N	079190	500	191 억	308120	N	N	N	N
16	20230629	100612	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1211	-24	5	-1.94	64990312	53277	23.40	1235	1235	1209	1605	865	1235	1219.86	0.80	0	-30356	1271	1253	1234	1216	1197	1262	1225	192	370	500	860	1	1	38355514	464	-3.81	2.69	12	0.14	-318.00	451.00	1681	20230504	-27.96	720	20230316	68.19	1681	-27.96	20230504	720	68.19	20230316	1681	-27.96	20230504	720	68.19	20230316	0.72	N	079190	500	191 억	308120	N	N	N	N
17	20230629	090557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1224	-11	5	-0.89	10757610	8753	3.85	1235	1235	1224	1605	865	1235	1229.02	0.80	0	-6847	1271	1253	1234	1216	1197	1262	1225	192	370	500	860	1	1	38355514	469	-3.85	2.71	12	0.02	-318.00	451.00	1681	20230504	-27.19	720	20230316	70.00	1681	-27.19	20230504	720	70.00	20230316	1681	-27.19	20230504	720	70.00	20230316	0.72	N	079190	500	191 억	308120	N	N	N	N
18	20230628	160603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1235	10	2	0.82	279470777	226126	127.12	1225	1252	1215	1592	858	1225	1235.91	0.77	0	13264	1238	1231	1222	1215	1206	1235	1219	192	367	500	850	1	1	38355514	474	-3.88	2.74	12	0.59	-318.00	451.00	1681	20230504	-26.53	720	20230316	71.53	1681	-26.53	20230504	720	71.53	20230316	1681	-26.53	20230504	720	71.53	20230316	0.81	N	079190	500	191 억	294856	N	N	N	N
19	20230628	150608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1237	12	2	0.98	265183079	214555	120.62	1225	1252	1215	1592	858	1225	1235.97	0.77	0	17637	1238	1231	1222	1215	1206	1235	1219	192	367	500	850	1	1	38355514	474	-3.89	2.74	12	0.56	-318.00	451.00	1681	20230504	-26.41	720	20230316	71.81	1681	-26.41	20230504	720	71.81	20230316	1681	-26.41	20230504	720	71.81	20230316	0.81	N	079190	500	191 억	294856	N	N	N	N
20	20230628	140605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1236	11	2	0.90	232053434	187844	105.60	1225	1252	1215	1592	858	1225	1235.36	0.77	0	19380	1238	1231	1222	1215	1206	1235	1219	192	367	500	850	1	1	38355514	474	-3.89	2.74	12	0.49	-318.00	451.00	1681	20230504	-26.47	720	20230316	71.67	1681	-26.47	20230504	720	71.67	20230316	1681	-26.47	20230504	720	71.67	20230316	0.81	N	079190	500	191 억	294856	N	N	N	N
21	20230628	130606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1247	22	2	1.80	215741634	174725	98.23	1225	1252	1215	1592	858	1225	1234.75	0.77	0	22184	1238	1231	1222	1215	1206	1235	1219	192	367	500	850	1	1	38355514	478	-3.92	2.76	12	0.46	-318.00	451.00	1681	20230504	-25.82	720	20230316	73.19	1681	-25.82	20230504	720	73.19	20230316	1681	-25.82	20230504	720	73.19	20230316	0.81	N	079190	500	191 억	294856	N	N	N	N
22	20230628	120555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1239	14	2	1.14	184228745	149442	84.01	1225	1252	1215	1592	858	1225	1232.78	0.77	0	26350	1238	1231	1222	1215	1206	1235	1219	192	367	500	850	1	1	38355514	475	-3.90	2.75	12	0.39	-318.00	451.00	1681	20230504	-26.29	720	20230316	72.08	1681	-26.29	20230504	720	72.08	20230316	1681	-26.29	20230504	720	72.08	20230316	0.81	N	079190	500	191 억	294856	N	N	N	N
23	20230628	110610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1228	3	2	0.24	119010980	96803	54.42	1225	1252	1215	1592	858	1225	1229.42	0.77	0	6833	1238	1231	1222	1215	1206	1235	1219	192	367	500	850	1	1	38355514	471	-3.86	2.72	12	0.25	-318.00	451.00	1681	20230504	-26.95	720	20230316	70.56	1681	-26.95	20230504	720	70.56	20230316	1681	-26.95	20230504	720	70.56	20230316	0.81	N	079190	500	191 억	294856	N	N	N	N
24	20230628	100610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1227	2	2	0.16	109171418	88801	49.92	1225	1252	1215	1592	858	1225	1229.40	0.77	0	9498	1238	1231	1222	1215	1206	1235	1219	192	367	500	850	1	1	38355514	471	-3.86	2.72	12	0.23	-318.00	451.00	1681	20230504	-27.01	720	20230316	70.42	1681	-27.01	20230504	720	70.42	20230316	1681	-27.01	20230504	720	70.42	20230316	0.81	N	079190	500	191 억	294856	N	N	N	N
25	20230628	090607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1229	4	2	0.33	25901966	21075	11.85	1225	1238	1225	1592	858	1225	1229.05	0.77	0	39	1238	1231	1222	1215	1206	1235	1219	192	367	500	850	1	1	38355514	471	-3.86	2.73	12	0.05	-318.00	451.00	1681	20230504	-26.89	720	20230316	70.69	1681	-26.89	20230504	720	70.69	20230316	1681	-26.89	20230504	720	70.69	20230316	0.81	N	079190	500	191 억	294856	N	N	N	N
26	20230627	160606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1225	7	2	0.57	215670316	176778	123.42	1218	1229	1213	1583	853	1218	1220.01	0.94	0	-25694	1260	1238	1213	1191	1166	1241	1194	171	365	500	850	1	1	34165146	419	-3.85	2.72	12	0.52	-318.00	451.00	1681	20230504	-27.13	720	20230316	70.14	1681	-27.13	20230504	720	70.14	20230316	1681	-27.13	20230504	720	70.14	20230316	0.79	N	079190	500	170 억	320550	N	N	N	N
27	20230627	150610	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1225	7	2	0.57	185382521	152046	106.15	1218	1229	1213	1583	853	1218	1219.25	0.94	0	-19497	1260	1238	1213	1191	1166	1241	1194	171	365	500	850	1	1	34165146	419	-3.85	2.72	12	0.45	-318.00	451.00	1681	20230504	-27.13	720	20230316	70.14	1681	-27.13	20230504	720	70.14	20230316	1681	-27.13	20230504	720	70.14	20230316	0.79	N	079190	500	170 억	320550	N	N	N	N
28	20230627	140618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1224	6	2	0.49	159150646	130579	91.16	1218	1229	1213	1583	853	1218	1218.81	0.94	0	-20305	1260	1238	1213	1191	1166	1241	1194	171	365	500	850	1	1	34165146	418	-3.85	2.71	12	0.38	-318.00	451.00	1681	20230504	-27.19	720	20230316	70.00	1681	-27.19	20230504	720	70.00	20230316	1681	-27.19	20230504	720	70.00	20230316	0.79	N	079190	500	170 억	320550	N	N	N	N
29	20230627	130616	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1225	7	2	0.57	124293236	101966	71.19	1218	1229	1213	1583	853	1218	1218.97	0.94	0	-22496	1260	1238	1213	1191	1166	1241	1194	171	365	500	850	1	1	34165146	419	-3.85	2.72	12	0.30	-318.00	451.00	1681	20230504	-27.13	720	20230316	70.14	1681	-27.13	20230504	720	70.14	20230316	1681	-27.13	20230504	720	70.14	20230316	0.79	N	079190	500	170 억	320550	N	N	N	N
30	20230627	120618	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1224	6	2	0.49	112378374	92212	64.38	1218	1229	1213	1583	853	1218	1218.70	0.94	0	-22207	1260	1238	1213	1191	1166	1241	1194	171	365	500	850	1	1	34165146	418	-3.85	2.71	12	0.27	-318.00	451.00	1681	20230504	-27.19	720	20230316	70.00	1681	-27.19	20230504	720	70.00	20230316	1681	-27.19	20230504	720	70.00	20230316	0.79	N	079190	500	170 억	320550	N	N	N	N
31	20230627	110621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1213	-5	5	-0.41	93667566	76889	53.68	1218	1229	1213	1583	853	1218	1218.22	0.94	0	-20947	1260	1238	1213	1191	1166	1241	1194	171	365	500	850	1	1	34165146	414	-3.81	2.69	12	0.23	-318.00	451.00	1681	20230504	-27.84	720	20230316	68.47	1681	-27.84	20230504	720	68.47	20230316	1681	-27.84	20230504	720	68.47	20230316	0.79	N	079190	500	170 억	320550	N	N	N	N
32	20230627	100604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1225	7	2	0.57	65465271	53695	37.49	1218	1229	1214	1583	853	1218	1219.21	0.94	0	-12396	1260	1238	1213	1191	1166	1241	1194	171	365	500	850	1	1	34165146	419	-3.85	2.72	12	0.16	-318.00	451.00	1681	20230504	-27.13	720	20230316	70.14	1681	-27.13	20230504	720	70.14	20230316	1681	-27.13	20230504	720	70.14	20230316	0.79	N	079190	500	170 억	320550	N	N	N	N
33	20230627	090608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1225	7	2	0.57	9523495	7795	5.44	1218	1229	1218	1583	853	1218	1221.74	0.94	0	-172	1260	1238	1213	1191	1166	1241	1194	171	365	500	850	1	1	34165146	419	-3.85	2.72	12	0.02	-318.00	451.00	1681	20230504	-27.13	720	20230316	70.14	1681	-27.13	20230504	720	70.14	20230316	1681	-27.13	20230504	720	70.14	20230316	0.79	N	079190	500	170 억	320550	N	N	N	N
34	20230626	160605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1218	0	3	0.00	173632848	142569	87.79	1218	1235	1188	1583	853	1218	1217.89	0.88	0	20445	1266	1241	1222	1197	1178	1232	1188	171	365	500	850	1	1	34165146	416	-3.83	2.70	12	0.42	-318.00	451.00	1681	20230504	-27.54	720	20230316	69.17	1681	-27.54	20230504	720	69.17	20230316	1681	-27.54	20230504	720	69.17	20230316	0.81	N	079190	500	170 억	302002	N	N	N	N
35	20230626	150609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1223	5	2	0.41	148312025	121806	75.01	1218	1235	1188	1583	853	1218	1217.61	0.88	0	19457	1266	1241	1222	1197	1178	1232	1188	171	365	500	850	1	1	34165146	418	-3.85	2.71	12	0.36	-318.00	451.00	1681	20230504	-27.25	720	20230316	69.86	1681	-27.25	20230504	720	69.86	20230316	1681	-27.25	20230504	720	69.86	20230316	0.81	N	079190	500	170 억	302002	N	N	N	N
36	20230626	140609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1220	2	2	0.16	122975092	101070	62.24	1218	1235	1188	1583	853	1218	1216.73	0.88	0	19703	1266	1241	1222	1197	1178	1232	1188	171	365	500	850	1	1	34165146	417	-3.84	2.71	12	0.30	-318.00	451.00	1681	20230504	-27.42	720	20230316	69.44	1681	-27.42	20230504	720	69.44	20230316	1681	-27.42	20230504	720	69.44	20230316	0.81	N	079190	500	170 억	302002	N	N	N	N
37	20230626	130607	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1218	0	3	0.00	113588375	93381	57.50	1218	1235	1188	1583	853	1218	1216.40	0.88	0	20547	1266	1241	1222	1197	1178	1232	1188	171	365	500	850	1	1	34165146	416	-3.83	2.70	12	0.27	-318.00	451.00	1681	20230504	-27.54	720	20230316	69.17	1681	-27.54	20230504	720	69.17	20230316	1681	-27.54	20230504	720	69.17	20230316	0.81	N	079190	500	170 억	302002	N	N	N	N
38	20230626	120606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1228	10	2	0.82	105064219	86408	53.21	1218	1235	1188	1583	853	1218	1215.91	0.88	0	22628	1266	1241	1222	1197	1178	1232	1188	171	365	500	850	1	1	34165146	420	-3.86	2.72	12	0.25	-318.00	451.00	1681	20230504	-26.95	720	20230316	70.56	1681	-26.95	20230504	720	70.56	20230316	1681	-26.95	20230504	720	70.56	20230316	0.81	N	079190	500	170 억	302002	N	N	N	N
39	20230626	110605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1232	14	2	1.15	88254541	72713	44.78	1218	1235	1188	1583	853	1218	1213.74	0.88	0	21930	1266	1241	1222	1197	1178	1232	1188	171	365	500	850	1	1	34165146	421	-3.87	2.73	12	0.21	-318.00	451.00	1681	20230504	-26.71	720	20230316	71.11	1681	-26.71	20230504	720	71.11	20230316	1681	-26.71	20230504	720	71.11	20230316	0.81	N	079190	500	170 억	302002	N	N	N	N
40	20230626	100606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1224	6	2	0.49	51863537	43057	26.51	1218	1229	1188	1583	853	1218	1204.53	0.88	0	6276	1266	1241	1222	1197	1178	1232	1188	171	365	500	850	1	1	34165146	418	-3.85	2.71	12	0.13	-318.00	451.00	1681	20230504	-27.19	720	20230316	70.00	1681	-27.19	20230504	720	70.00	20230316	1681	-27.19	20230504	720	70.00	20230316	0.81	N	079190	500	170 억	302002	N	N	N	N
41	20230626	090608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1210	-8	5	-0.66	3639262	2992	1.84	1218	1222	1210	1583	853	1218	1216.33	0.88	0	-1835	1266	1241	1222	1197	1178	1232	1188	171	365	500	850	1	1	34165146	413	-3.81	2.68	12	0.01	-318.00	451.00	1681	20230504	-28.02	720	20230316	68.06	1681	-28.02	20230504	720	68.06	20230316	1681	-28.02	20230504	720	68.06	20230316	0.81	N	079190	500	170 억	302002	N	N	N	N
42	20230623	171525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1218	-5	5	-0.41	197923859	162396	80.54	1223	1247	1203	1589	857	1223	1218.79	0.91	0	-8619	1258	1240	1225	1207	1192	1249	1216	171	366	500	850	1	1	34165146	416	-3.83	2.70	12	0.48	-318.00	451.00	1681	20230504	-27.54	720	20230316	69.17	1681	-27.54	20230504	720	69.17	20230316	1681	-27.54	20230504	720	69.17	20230316	0.86	N	079190	500	170 억	311514	N	N	N	N
43	20230623	140505	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1220	-3	5	-0.25	160676116	131745	65.34	1223	1247	1203	1589	857	1223	1219.60	0.91	0	-8410	1258	1240	1225	1207	1192	1249	1216	171	366	500	850	1	1	34165146	417	-3.84	2.71	12	0.39	-318.00	451.00	1681	20230504	-27.42	720	20230316	69.44	1681	-27.42	20230504	720	69.44	20230316	1681	-27.42	20230504	720	69.44	20230316	0.86	N	079190	500	170 억	311514	N	N	N	N
44	20230622	160855	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1223	6	2	0.49	245816316	200744	47.96	1217	1243	1210	1582	852	1217	1224.53	0.90	0	4304	1271	1243	1212	1184	1153	1258	1199	171	365	500	850	1	1	34165146	418	-3.85	2.71	12	0.59	-318.00	451.00	1681	20230504	-27.25	720	20230316	69.86	1681	-27.25	20230504	720	69.86	20230316	1681	-27.25	20230504	720	69.86	20230316	0.89	N	079190	500	170 억	306044	N	N	N	N
45	20230622	150830	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1222	5	2	0.41	226851797	185171	44.24	1217	1243	1210	1582	852	1217	1225.09	0.90	0	2621	1271	1243	1212	1184	1153	1258	1199	171	365	500	850	1	1	34165146	417	-3.84	2.71	12	0.54	-318.00	451.00	1681	20230504	-27.31	720	20230316	69.72	1681	-27.31	20230504	720	69.72	20230316	1681	-27.31	20230504	720	69.72	20230316	0.89	N	079190	500	170 억	306044	N	N	N	N
46	20230622	140435	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1232	15	2	1.23	184579836	150559	35.97	1217	1243	1210	1582	852	1217	1225.96	0.90	0	5270	1271	1243	1212	1184	1153	1258	1199	171	365	500	850	1	1	34165146	421	-3.87	2.73	12	0.44	-318.00	451.00	1681	20230504	-26.71	720	20230316	71.11	1681	-26.71	20230504	720	71.11	20230316	1681	-26.71	20230504	720	71.11	20230316	0.89	N	079190	500	170 억	306044	N	N	N	N
47	20230622	130359	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1236	19	2	1.56	171916053	140266	33.51	1217	1243	1210	1582	852	1217	1225.64	0.90	0	6000	1271	1243	1212	1184	1153	1258	1199	171	365	500	850	1	1	34165146	422	-3.89	2.74	12	0.41	-318.00	451.00	1681	20230504	-26.47	720	20230316	71.67	1681	-26.47	20230504	720	71.67	20230316	1681	-26.47	20230504	720	71.67	20230316	0.89	N	079190	500	170 억	306044	N	N	N	N
48	20230622	120936	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1238	21	2	1.73	130246525	106550	25.46	1217	1240	1210	1582	852	1217	1222.40	0.90	0	4565	1271	1243	1212	1184	1153	1258	1199	171	365	500	850	1	1	34165146	423	-3.89	2.75	12	0.31	-318.00	451.00	1681	20230504	-26.35	720	20230316	71.94	1681	-26.35	20230504	720	71.94	20230316	1681	-26.35	20230504	720	71.94	20230316	0.89	N	079190	500	170 억	306044	N	N	N	N
49	20230622	110943	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1223	6	2	0.49	86371535	70818	16.92	1217	1240	1210	1582	852	1217	1219.63	0.90	0	-5902	1271	1243	1212	1184	1153	1258	1199	171	365	500	850	1	1	34165146	418	-3.85	2.71	12	0.21	-318.00	451.00	1681	20230504	-27.25	720	20230316	69.86	1681	-27.25	20230504	720	69.86	20230316	1681	-27.25	20230504	720	69.86	20230316	0.89	N	079190	500	170 억	306044	N	N	N	N
50	20230622	100838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1212	-5	5	-0.41	75249248	61678	14.74	1217	1240	1210	1582	852	1217	1220.03	0.90	0	-6367	1271	1243	1212	1184	1153	1258	1199	171	365	500	850	1	1	34165146	414	-3.81	2.69	12	0.18	-318.00	451.00	1681	20230504	-27.90	720	20230316	68.33	1681	-27.90	20230504	720	68.33	20230316	1681	-27.90	20230504	720	68.33	20230316	0.89	N	079190	500	170 억	306044	N	N	N	N
51	20230622	091002	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1210	-7	5	-0.58	35472047	29093	6.95	1217	1240	1210	1582	852	1217	1219.26	0.90	0	-12782	1271	1243	1212	1184	1153	1258	1199	171	365	500	850	1	1	34165146	413	-3.81	2.68	12	0.09	-318.00	451.00	1681	20230504	-28.02	720	20230316	68.06	1681	-28.02	20230504	720	68.06	20230316	1681	-28.02	20230504	720	68.06	20230316	0.89	N	079190	500	170 억	306044	N	N	N	N
52	20230621	160148	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1217	6	2	0.50	503066910	416585	43.40	1211	1240	1181	1574	848	1211	1207.59	0.74	0	52350	1333	1272	1206	1145	1079	1239	1112	171	363	500	840	1	1	34165146	416	-3.83	2.70	12	1.22	-318.00	451.00	1681	20230504	-27.60	720	20230316	69.03	1681	-27.60	20230504	720	69.03	20230316	1681	-27.60	20230504	720	69.03	20230316	0.90	N	079190	500	170 억	251479	N	N	N	N
53	20230621	150950	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1218	7	2	0.58	467859731	387637	40.38	1211	1240	1181	1574	848	1211	1206.95	0.74	0	40255	1333	1272	1206	1145	1079	1239	1112	171	363	500	840	1	1	34165146	416	-3.83	2.70	12	1.13	-318.00	451.00	1681	20230504	-27.54	720	20230316	69.17	1681	-27.54	20230504	720	69.17	20230316	1681	-27.54	20230504	720	69.17	20230316	0.90	N	079190	500	170 억	251479	N	N	N	N
54	20230621	140347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1216	5	2	0.41	429746531	356272	37.11	1211	1240	1181	1574	848	1211	1206.22	0.74	0	39524	1333	1272	1206	1145	1079	1239	1112	171	363	500	840	1	1	34165146	415	-3.82	2.70	12	1.04	-318.00	451.00	1681	20230504	-27.66	720	20230316	68.89	1681	-27.66	20230504	720	68.89	20230316	1681	-27.66	20230504	720	68.89	20230316	0.90	N	079190	500	170 억	251479	N	N	N	N
55	20230621	130431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1211	0	3	0.00	379750645	314740	32.79	1211	1240	1181	1574	848	1211	1206.54	0.74	0	40791	1333	1272	1206	1145	1079	1239	1112	171	363	500	840	1	1	34165146	414	-3.81	2.69	12	0.92	-318.00	451.00	1681	20230504	-27.96	720	20230316	68.19	1681	-27.96	20230504	720	68.19	20230316	1681	-27.96	20230504	720	68.19	20230316	0.90	N	079190	500	170 억	251479	N	N	N	N
56	20230621	120750	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1212	1	2	0.08	363896756	301621	31.42	1211	1240	1181	1574	848	1211	1206.46	0.74	0	40492	1333	1272	1206	1145	1079	1239	1112	171	363	500	840	1	1	34165146	414	-3.81	2.69	12	0.88	-318.00	451.00	1681	20230504	-27.90	720	20230316	68.33	1681	-27.90	20230504	720	68.33	20230316	1681	-27.90	20230504	720	68.33	20230316	0.90	N	079190	500	170 억	251479	N	N	N	N
57	20230621	110238	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1220	9	2	0.74	324577730	269233	28.05	1211	1240	1181	1574	848	1211	1205.55	0.74	0	39124	1333	1272	1206	1145	1079	1239	1112	171	363	500	840	1	1	34165146	417	-3.84	2.71	12	0.79	-318.00	451.00	1681	20230504	-27.42	720	20230316	69.44	1681	-27.42	20230504	720	69.44	20230316	1681	-27.42	20230504	720	69.44	20230316	0.90	N	079190	500	170 억	251479	N	N	N	N
58	20230621	100404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1208	-3	5	-0.25	279112971	231777	24.14	1211	1240	1181	1574	848	1211	1204.21	0.74	0	51083	1333	1272	1206	1145	1079	1239	1112	171	363	500	840	1	1	34165146	413	-3.80	2.68	12	0.68	-318.00	451.00	1681	20230504	-28.14	720	20230316	67.78	1681	-28.14	20230504	720	67.78	20230316	1681	-28.14	20230504	720	67.78	20230316	0.90	N	079190	500	170 억	251479	N	N	N	N
59	20230621	090213	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1199	-12	5	-0.99	24186263	20004	2.08	1211	1212	1195	1574	848	1211	1209.00	0.74	0	-9051	1333	1272	1206	1145	1079	1239	1112	171	363	500	840	1	1	34165146	410	-3.77	2.66	12	0.06	-318.00	451.00	1681	20230504	-28.67	720	20230316	66.53	1681	-28.67	20230504	720	66.53	20230316	1681	-28.67	20230504	720	66.53	20230316	0.90	N	079190	500	170 억	251479	N	N	N	N
60	20230620	160821	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1211	-63	5	-4.95	1167142065	952336	190.63	1266	1267	1140	1656	892	1274	1225.59	0.62	0	35497	1315	1294	1274	1253	1233	1284	1243	171	382	500	890	1	1	34165146	414	-3.81	2.69	12	2.79	-318.00	451.00	1681	20230504	-27.96	720	20230316	68.19	1681	-27.96	20230504	720	68.19	20230316	1681	-27.96	20230504	720	68.19	20230316	0.88	N	079190	500	170 억	212437	N	N	N	N
61	20230620	150505	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1222	-52	5	-4.08	1111058452	906186	181.39	1266	1267	1140	1656	892	1274	1226.08	0.62	0	27324	1315	1294	1274	1253	1233	1284	1243	171	382	500	890	1	1	34165146	417	-3.84	2.71	12	2.65	-318.00	451.00	1681	20230504	-27.31	720	20230316	69.72	1681	-27.31	20230504	720	69.72	20230316	1681	-27.31	20230504	720	69.72	20230316	0.88	N	079190	500	170 억	212437	N	N	N	N
62	20230620	141009	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1224	-50	5	-3.92	1068440195	871396	174.43	1266	1267	1140	1656	892	1274	1226.12	0.62	0	29531	1315	1294	1274	1253	1233	1284	1243	171	382	500	890	1	1	34165146	418	-3.85	2.71	12	2.55	-318.00	451.00	1681	20230504	-27.19	720	20230316	70.00	1681	-27.19	20230504	720	70.00	20230316	1681	-27.19	20230504	720	70.00	20230316	0.88	N	079190	500	170 억	212437	N	N	N	N
63	20230620	130700	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1213	-61	5	-4.79	645161004	521094	104.31	1266	1267	1208	1656	892	1274	1238.09	0.62	0	-1194	1315	1294	1274	1253	1233	1284	1243	171	382	500	890	1	1	34165146	414	-3.81	2.69	12	1.53	-318.00	451.00	1681	20230504	-27.84	720	20230316	68.47	1681	-27.84	20230504	720	68.47	20230316	1681	-27.84	20230504	720	68.47	20230316	0.88	N	079190	500	170 억	212437	N	N	N	N
64	20230620	120556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1227	-47	5	-3.69	436721617	349720	70.00	1266	1267	1219	1656	892	1274	1248.78	0.62	0	-14672	1315	1294	1274	1253	1233	1284	1243	171	382	500	890	1	1	34165146	419	-3.86	2.72	12	1.02	-318.00	451.00	1681	20230504	-27.01	720	20230316	70.42	1681	-27.01	20230504	720	70.42	20230316	1681	-27.01	20230504	720	70.42	20230316	0.88	N	079190	500	170 억	212437	N	N	N	N
65	20230620	110124	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1249	-25	5	-1.96	270100418	214927	43.02	1266	1267	1248	1656	892	1274	1256.71	0.62	0	-7563	1315	1294	1274	1253	1233	1284	1243	171	382	500	890	1	1	34165146	427	-3.93	2.77	12	0.63	-318.00	451.00	1681	20230504	-25.70	720	20230316	73.47	1681	-25.70	20230504	720	73.47	20230316	1681	-25.70	20230504	720	73.47	20230316	0.88	N	079190	500	170 억	212437	N	N	N	N
66	20230620	100102	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1257	-17	5	-1.33	133196595	105831	21.18	1266	1267	1248	1656	892	1274	1258.58	0.62	0	2947	1315	1294	1274	1253	1233	1284	1243	171	382	500	890	1	1	34165146	429	-3.95	2.79	12	0.31	-318.00	451.00	1681	20230504	-25.22	720	20230316	74.58	1681	-25.22	20230504	720	74.58	20230316	1681	-25.22	20230504	720	74.58	20230316	0.88	N	079190	500	170 억	212437	N	N	N	N
67	20230620	090212	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1251	-23	5	-1.81	20040946	15946	3.19	1266	1266	1248	1656	892	1274	1256.80	0.62	0	206	1315	1294	1274	1253	1233	1284	1243	171	382	500	890	1	1	34165146	427	-3.93	2.77	12	0.05	-318.00	451.00	1681	20230504	-25.58	720	20230316	73.75	1681	-25.58	20230504	720	73.75	20230316	1681	-25.58	20230504	720	73.75	20230316	0.88	N	079190	500	170 억	212437	N	N	N	N
68	20230619	160509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1274	-16	5	-1.24	630584229	497538	81.31	1290	1295	1254	1677	903	1290	1267.34	0.60	0	10194	1364	1327	1306	1269	1248	1316	1258	171	387	500	900	1	1	34165146	435	-4.01	2.82	12	1.46	-318.00	451.00	1681	20230504	-24.21	720	20230316	76.94	1681	-24.21	20230504	720	76.94	20230316	1681	-24.21	20230504	720	76.94	20230316	0.91	N	079190	500	170 억	204297	N	N	N	N
69	20230619	150715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1263	-27	5	-2.09	594073095	468789	76.61	1290	1295	1254	1677	903	1290	1267.25	0.60	0	11593	1364	1327	1306	1269	1248	1316	1258	171	387	500	900	1	1	34165146	432	-3.97	2.80	12	1.37	-318.00	451.00	1681	20230504	-24.87	720	20230316	75.42	1681	-24.87	20230504	720	75.42	20230316	1681	-24.87	20230504	720	75.42	20230316	0.91	N	079190	500	170 억	204297	N	N	N	N
70	20230619	140242	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1256	-34	5	-2.64	535591664	422348	69.02	1290	1295	1254	1677	903	1290	1268.13	0.60	0	-2506	1364	1327	1306	1269	1248	1316	1258	171	387	500	900	1	1	34165146	429	-3.95	2.78	12	1.24	-318.00	451.00	1681	20230504	-25.28	720	20230316	74.44	1681	-25.28	20230504	720	74.44	20230316	1681	-25.28	20230504	720	74.44	20230316	0.91	N	079190	500	170 억	204297	N	N	N	N
71	20230619	130337	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1270	-20	5	-1.55	433991024	341547	55.82	1290	1295	1254	1677	903	1290	1270.66	0.60	0	-6971	1364	1327	1306	1269	1248	1316	1258	171	387	500	900	1	1	34165146	434	-3.99	2.82	12	1.00	-318.00	451.00	1681	20230504	-24.45	720	20230316	76.39	1681	-24.45	20230504	720	76.39	20230316	1681	-24.45	20230504	720	76.39	20230316	0.91	N	079190	500	170 억	204297	N	N	N	N
72	20230619	120604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1271	-19	5	-1.47	317109988	249140	40.72	1290	1295	1254	1677	903	1290	1272.82	0.60	0	1950	1364	1327	1306	1269	1248	1316	1258	171	387	500	900	1	1	34165146	434	-4.00	2.82	12	0.73	-318.00	451.00	1681	20230504	-24.39	720	20230316	76.53	1681	-24.39	20230504	720	76.53	20230316	1681	-24.39	20230504	720	76.53	20230316	0.91	N	079190	500	170 억	204297	N	N	N	N
73	20230619	110331	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1277	-13	5	-1.01	261505553	205365	33.56	1290	1295	1254	1677	903	1290	1273.37	0.60	0	3046	1364	1327	1306	1269	1248	1316	1258	171	387	500	900	1	1	34165146	436	-4.02	2.83	12	0.60	-318.00	451.00	1681	20230504	-24.03	720	20230316	77.36	1681	-24.03	20230504	720	77.36	20230316	1681	-24.03	20230504	720	77.36	20230316	0.91	N	079190	500	170 억	204297	N	N	N	N
74	20230619	100356	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1269	-21	5	-1.63	209315006	164651	26.91	1290	1295	1254	1677	903	1290	1271.26	0.60	0	16823	1364	1327	1306	1269	1248	1316	1258	171	387	500	900	1	1	34165146	434	-3.99	2.81	12	0.48	-318.00	451.00	1681	20230504	-24.51	720	20230316	76.25	1681	-24.51	20230504	720	76.25	20230316	1681	-24.51	20230504	720	76.25	20230316	0.91	N	079190	500	170 억	204297	N	N	N	N
75	20230619	090654	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1277	-13	5	-1.01	44817846	34827	5.69	1290	1295	1277	1677	903	1290	1286.87	0.60	0	-6869	1364	1327	1306	1269	1248	1316	1258	171	387	500	900	1	1	34165146	436	-4.02	2.83	12	0.10	-318.00	451.00	1681	20230504	-24.03	720	20230316	77.36	1681	-24.03	20230504	720	77.36	20230316	1681	-24.03	20230504	720	77.36	20230316	0.91	N	079190	500	170 억	204297	N	N	N	N
76	20230616	160716	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1290	-39	5	-2.93	797099340	610907	55.77	1343	1343	1285	1727	931	1329	1304.81	1.04	0	-150457	1401	1365	1324	1288	1247	1383	1306	171	398	500	930	1	1	34165146	441	-4.06	2.86	12	1.79	-318.00	451.00	1681	20230504	-23.26	720	20230316	79.17	1681	-23.26	20230504	720	79.17	20230316	1681	-23.26	20230504	720	79.17	20230316	1.02	N	079190	500	170 억	356507	N	N	N	N
77	20230616	150554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1291	-38	5	-2.86	717801377	549547	50.17	1343	1343	1285	1727	931	1329	1306.13	1.04	0	-142734	1401	1365	1324	1288	1247	1383	1306	171	398	500	930	1	1	34165146	441	-4.06	2.86	12	1.61	-318.00	451.00	1681	20230504	-23.20	720	20230316	79.31	1681	-23.20	20230504	720	79.31	20230316	1681	-23.20	20230504	720	79.31	20230316	1.02	N	079190	500	170 억	356507	N	N	N	N
78	20230616	140946	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1291	-38	5	-2.86	625212338	477763	43.62	1343	1343	1289	1727	931	1329	1308.59	1.04	0	-116269	1401	1365	1324	1288	1247	1383	1306	171	398	500	930	1	1	34165146	441	-4.06	2.86	12	1.40	-318.00	451.00	1681	20230504	-23.20	720	20230316	79.31	1681	-23.20	20230504	720	79.31	20230316	1681	-23.20	20230504	720	79.31	20230316	1.02	N	079190	500	170 억	356507	N	N	N	N
79	20230616	130715	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1311	-18	5	-1.35	414049035	314978	28.76	1343	1343	1289	1727	931	1329	1314.49	1.04	0	-61489	1401	1365	1324	1288	1247	1383	1306	171	398	500	930	1	1	34165146	448	-4.12	2.91	12	0.92	-318.00	451.00	1681	20230504	-22.01	720	20230316	82.08	1681	-22.01	20230504	720	82.08	20230316	1681	-22.01	20230504	720	82.08	20230316	1.02	N	079190	500	170 억	356507	N	N	N	N
80	20230616	120347	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1315	-14	5	-1.05	384432544	292319	26.69	1343	1343	1289	1727	931	1329	1315.07	1.04	0	-49310	1401	1365	1324	1288	1247	1383	1306	171	398	500	930	1	1	34165146	449	-4.14	2.92	12	0.86	-318.00	451.00	1681	20230504	-21.77	720	20230316	82.64	1681	-21.77	20230504	720	82.64	20230316	1681	-21.77	20230504	720	82.64	20230316	1.02	N	079190	500	170 억	356507	N	N	N	N
81	20230616	110201	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1320	-9	5	-0.68	307504348	233472	21.31	1343	1343	1289	1727	931	1329	1317.05	1.04	0	-51481	1401	1365	1324	1288	1247	1383	1306	171	398	500	930	1	1	34165146	451	-4.15	2.93	12	0.68	-318.00	451.00	1681	20230504	-21.48	720	20230316	83.33	1681	-21.48	20230504	720	83.33	20230316	1681	-21.48	20230504	720	83.33	20230316	1.02	N	079190	500	170 억	356507	N	N	N	N
82	20230616	100105	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1326	-3	5	-0.23	210889526	160015	14.61	1343	1343	1289	1727	931	1329	1317.88	1.04	0	-41068	1401	1365	1324	1288	1247	1383	1306	171	398	500	930	1	1	34165146	453	-4.17	2.94	12	0.47	-318.00	451.00	1681	20230504	-21.12	720	20230316	84.17	1681	-21.12	20230504	720	84.17	20230316	1681	-21.12	20230504	720	84.17	20230316	1.02	N	079190	500	170 억	356507	N	N	N	N
83	20230616	090940	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1316	-13	5	-0.98	96571012	73513	6.71	1343	1343	1289	1727	931	1329	1313.48	1.04	0	-21655	1401	1365	1324	1288	1247	1383	1306	171	398	500	930	1	1	34165146	450	-4.14	2.92	12	0.22	-318.00	451.00	1681	20230504	-21.71	720	20230316	82.78	1681	-21.71	20230504	720	82.78	20230316	1681	-21.71	20230504	720	82.78	20230316	1.02	N	079190	500	170 억	356507	N	N	N	N
84	20230615	151052	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1327	24	2	1.84	1387759267	1049382	180.88	1299	1360	1283	1693	913	1303	1322.45	1.02	0	11752	1343	1323	1299	1279	1255	1333	1289	171	390	500	910	1	1	34165146	453	-4.17	2.94	12	3.07	-318.00	451.00	1681	20230504	-21.06	720	20230316	84.31	1681	-21.06	20230504	720	84.31	20230316	1681	-21.06	20230504	720	84.31	20230316	1.05	N	079190	500	170 억	347393	N	N	N	N
85	20230615	141008	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1346	43	2	3.30	1045466378	793262	136.74	1299	1360	1283	1693	913	1303	1317.93	1.02	0	26979	1343	1323	1299	1279	1255	1333	1289	171	390	500	910	1	1	34165146	460	-4.23	2.98	12	2.32	-318.00	451.00	1681	20230504	-19.93	720	20230316	86.94	1681	-19.93	20230504	720	86.94	20230316	1681	-19.93	20230504	720	86.94	20230316	1.05	N	079190	500	170 억	347393	N	N	N	N
86	20230615	130455	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1319	16	2	1.23	547964442	421102	72.59	1299	1320	1283	1693	913	1303	1301.26	1.02	0	-4195	1343	1323	1299	1279	1255	1333	1289	171	390	500	910	1	1	34165146	451	-4.15	2.92	12	1.23	-318.00	451.00	1681	20230504	-21.53	720	20230316	83.19	1681	-21.53	20230504	720	83.19	20230316	1681	-21.53	20230504	720	83.19	20230316	1.05	N	079190	500	170 억	347393	N	N	N	N
87	20230615	120106	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1296	-7	5	-0.54	466501973	358570	61.81	1299	1320	1283	1693	913	1303	1301.01	1.02	0	-29969	1343	1323	1299	1279	1255	1333	1289	171	390	500	910	1	1	34165146	443	-4.08	2.87	12	1.05	-318.00	451.00	1681	20230504	-22.90	720	20230316	80.00	1681	-22.90	20230504	720	80.00	20230316	1681	-22.90	20230504	720	80.00	20230316	1.05	N	079190	500	170 억	347393	N	N	N	N
88	20230615	111007	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1287	-16	5	-1.23	406122485	311784	53.74	1299	1320	1285	1693	913	1303	1302.58	1.02	0	-16285	1343	1323	1299	1279	1255	1333	1289	171	390	500	910	1	1	34165146	440	-4.05	2.85	12	0.91	-318.00	451.00	1681	20230504	-23.44	720	20230316	78.75	1681	-23.44	20230504	720	78.75	20230316	1681	-23.44	20230504	720	78.75	20230316	1.05	N	079190	500	170 억	347393	N	N	N	N
89	20230611	184553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1335	65	2	5.12	1728199563	1308453	106.58	1273	1345	1273	1651	889	1270	1320.75	1.33	233934	232761	1383	1326	1288	1231	1193	1307	1212	171	381	500	880	1	1	34165146	456	-4.20	2.96	12	3.83	-318.00	451.00	1681	20230504	-20.58	720	20230316	85.42	1681	-20.58	20230504	720	85.42	20230316	1681	-20.58	20230504	720	85.42	20230316	1.15	N	079190	500	170 억	455094	N	N	N	N
90	20230611	181130	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	1335	65	2	5.12	1728199563	1308453	106.58	1273	1345	1273	1651	889	1270	1320.75	1.33	233934	232761	1383	1326	1288	1231	1193	1307	1212	171	381	500	880	1	1	34165146	456	-4.20	2.96	12	3.83	-318.00	451.00	1681	20230504	-20.58	720	20230316	85.42	1681	-20.58	20230504	720	85.42	20230316	1681	-20.58	20230504	720	85.42	20230316	1.15	N	079190	500	170 억	455094	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History