KissMeData/143160/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160801	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19550	-140	5	-0.71	406078770	20842	116.01	19680	19680	19410	25550	13790	19690	19483.68	1.64	0	-6	19990	19840	19590	19440	19190	19915	19515	54	5880	500	14570	10	1	10716390	2095	17.22	1.05	12	0.19	1135.00	18542.00	27250	20230407	-28.26	17500	20221013	11.71	27250	-28.26	20230407	19050	2.62	20230623	27250	-28.26	20230407	17500	11.71	20221013	1.56	N	143160	500	53 억	175863	N	N	N	N
3	20230630	150802	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19630	-60	5	-0.30	369015490	18946	105.46	19680	19680	19410	25550	13790	19690	19477.22	1.64	0	-92	19990	19840	19590	19440	19190	19915	19515	54	5880	500	14570	10	1	10716390	2104	17.30	1.06	12	0.18	1135.00	18542.00	27250	20230407	-27.96	17500	20221013	12.17	27250	-27.96	20230407	19050	3.04	20230623	27250	-27.96	20230407	17500	12.17	20221013	1.56	N	143160	500	53 억	175863	N	N	N	N
4	20230630	140801	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19500	-190	5	-0.96	296093600	15222	84.73	19680	19680	19410	25550	13790	19690	19451.69	1.64	0	-344	19990	19840	19590	19440	19190	19915	19515	54	5880	500	14570	10	1	10716390	2090	17.18	1.05	12	0.14	1135.00	18542.00	27250	20230407	-28.44	17500	20221013	11.43	27250	-28.44	20230407	19050	2.36	20230623	27250	-28.44	20230407	17500	11.43	20221013	1.56	N	143160	500	53 억	175863	N	N	N	N
5	20230630	130801	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19500	-190	5	-0.96	192710030	9907	55.15	19680	19680	19410	25550	13790	19690	19451.91	1.64	0	669	19990	19840	19590	19440	19190	19915	19515	54	5880	500	14570	10	1	10716390	2090	17.18	1.05	12	0.09	1135.00	18542.00	27250	20230407	-28.44	17500	20221013	11.43	27250	-28.44	20230407	19050	2.36	20230623	27250	-28.44	20230407	17500	11.43	20221013	1.56	N	143160	500	53 억	175863	N	N	N	N
6	20230630	120759	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19520	-170	5	-0.86	190412040	9789	54.49	19680	19680	19410	25550	13790	19690	19451.63	1.64	0	683	19990	19840	19590	19440	19190	19915	19515	54	5880	500	14570	10	1	10716390	2092	17.20	1.05	12	0.09	1135.00	18542.00	27250	20230407	-28.37	17500	20221013	11.54	27250	-28.37	20230407	19050	2.47	20230623	27250	-28.37	20230407	17500	11.54	20221013	1.56	N	143160	500	53 억	175863	N	N	N	N
7	20230630	110802	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19540	-150	5	-0.76	107218160	5514	30.69	19680	19680	19410	25550	13790	19690	19444.72	1.64	0	-61	19990	19840	19590	19440	19190	19915	19515	54	5880	500	14570	10	1	10716390	2094	17.22	1.05	12	0.05	1135.00	18542.00	27250	20230407	-28.29	17500	20221013	11.66	27250	-28.29	20230407	19050	2.57	20230623	27250	-28.29	20230407	17500	11.66	20221013	1.56	N	143160	500	53 억	175863	N	N	N	N
8	20230630	100802	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19440	-250	5	-1.27	26268700	1349	7.51	19680	19680	19430	25550	13790	19690	19472.72	1.64	0	-504	19990	19840	19590	19440	19190	19915	19515	54	5880	500	14570	10	1	10716390	2083	17.13	1.05	12	0.01	1135.00	18542.00	27250	20230407	-28.66	17500	20221013	11.09	27250	-28.66	20230407	19050	2.05	20230623	27250	-28.66	20230407	17500	11.09	20221013	1.56	N	143160	500	53 억	175863	N	N	N	N
9	20230630	090802	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19590	-100	5	-0.51	863770	44	0.24	19680	19680	19550	25550	13790	19690	19631.14	1.64	0	-8	19990	19840	19590	19440	19190	19915	19515	54	5880	500	14570	10	1	10716390	2099	17.26	1.06	12	0.00	1135.00	18542.00	27250	20230407	-28.11	17500	20221013	11.94	27250	-28.11	20230407	19050	2.83	20230623	27250	-28.11	20230407	17500	11.94	20221013	1.56	N	143160	500	53 억	175863	N	N	N	N
10	20230629	160759	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19690	60	2	0.31	350793370	17965	97.20	19600	19740	19340	25500	13750	19630	19526.31	1.67	0	-3468	20170	19900	19590	19320	19010	20035	19455	54	5875	500	14520	10	1	10716390	2110	17.35	1.06	12	0.17	1135.00	18542.00	27250	20230407	-27.74	17500	20221013	12.51	27250	-27.74	20230407	19050	3.36	20230623	27250	-27.74	20230407	17500	12.51	20221013	1.56	N	143160	500	53 억	179390	N	N	N	N
11	20230629	150758	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19380	-250	5	-1.27	267288500	13698	74.11	19600	19740	19340	25500	13750	19630	19512.96	1.67	0	-3395	20170	19900	19590	19320	19010	20035	19455	54	5875	500	14520	10	1	10716390	2077	17.07	1.05	12	0.13	1135.00	18542.00	27250	20230407	-28.88	17500	20221013	10.74	27250	-28.88	20230407	19050	1.73	20230623	27250	-28.88	20230407	17500	10.74	20221013	1.56	N	143160	500	53 억	179390	N	N	N	N
12	20230629	140755	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19400	-230	5	-1.17	230707900	11813	63.91	19600	19740	19340	25500	13750	19630	19530.00	1.67	0	-3083	20170	19900	19590	19320	19010	20035	19455	54	5875	500	14520	10	1	10716390	2079	17.09	1.05	12	0.11	1135.00	18542.00	27250	20230407	-28.81	17500	20221013	10.86	27250	-28.81	20230407	19050	1.84	20230623	27250	-28.81	20230407	17500	10.86	20221013	1.56	N	143160	500	53 억	179390	N	N	N	N
13	20230629	130756	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19340	-290	5	-1.48	208180300	10653	57.64	19600	19740	19340	25500	13750	19630	19541.94	1.67	0	-3073	20170	19900	19590	19320	19010	20035	19455	54	5875	500	14520	10	1	10716390	2073	17.04	1.04	12	0.10	1135.00	18542.00	27250	20230407	-29.03	17500	20221013	10.51	27250	-29.03	20230407	19050	1.52	20230623	27250	-29.03	20230407	17500	10.51	20221013	1.56	N	143160	500	53 억	179390	N	N	N	N
14	20230629	120759	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19480	-150	5	-0.76	134784520	6879	37.22	19600	19740	19480	25500	13750	19630	19593.62	1.67	0	-2743	20170	19900	19590	19320	19010	20035	19455	54	5875	500	14520	10	1	10716390	2088	17.16	1.05	12	0.06	1135.00	18542.00	27250	20230407	-28.51	17500	20221013	11.31	27250	-28.51	20230407	19050	2.26	20230623	27250	-28.51	20230407	17500	11.31	20221013	1.56	N	143160	500	53 억	179390	N	N	N	N
15	20230629	110800	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19520	-110	5	-0.56	100660280	5132	27.77	19600	19740	19500	25500	13750	19630	19614.24	1.67	0	-1963	20170	19900	19590	19320	19010	20035	19455	54	5875	500	14520	10	1	10716390	2092	17.20	1.05	12	0.05	1135.00	18542.00	27250	20230407	-28.37	17500	20221013	11.54	27250	-28.37	20230407	19050	2.47	20230623	27250	-28.37	20230407	17500	11.54	20221013	1.56	N	143160	500	53 억	179390	N	N	N	N
16	20230629	100801	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19740	110	2	0.56	48209440	2449	13.25	19600	19740	19510	25500	13750	19630	19685.36	1.67	0	-1181	20170	19900	19590	19320	19010	20035	19455	54	5875	500	14520	10	1	10716390	2115	17.39	1.06	12	0.02	1135.00	18542.00	27250	20230407	-27.56	17500	20221013	12.80	27250	-27.56	20230407	19050	3.62	20230623	27250	-27.56	20230407	17500	12.80	20221013	1.56	N	143160	500	53 억	179390	N	N	N	N
17	20230629	090726	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19630	0	3	0.00	1568930	80	0.43	19600	19630	19600	25500	13750	19630	19611.62	1.67	0	-49	20170	19900	19590	19320	19010	20035	19455	54	5875	500	14520	10	1	10716390	2104	17.30	1.06	12	0.00	1135.00	18542.00	27250	20230407	-27.96	17500	20221013	12.17	27250	-27.96	20230407	19050	3.04	20230623	27250	-27.96	20230407	17500	12.17	20221013	1.56	N	143160	500	53 억	179390	N	N	N	N
18	20230628	160748	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19630	90	2	0.46	360724790	18452	126.17	19540	19860	19280	25400	13680	19540	19549.36	1.70	0	-2859	20220	19880	19710	19370	19200	19795	19285	54	5860	500	14450	10	1	10716390	2104	17.30	1.06	12	0.17	1135.00	18542.00	27250	20230407	-27.96	17500	20221013	12.17	27250	-27.96	20230407	19050	3.04	20230623	27250	-27.96	20230407	17500	12.17	20221013	1.57	N	143160	500	53 억	181868	N	N	N	N
19	20230628	150754	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19330	-210	5	-1.07	300785270	15384	105.19	19540	19860	19330	25400	13680	19540	19551.82	1.70	0	-2178	20220	19880	19710	19370	19200	19795	19285	54	5860	500	14450	10	1	10716390	2071	17.03	1.04	12	0.14	1135.00	18542.00	27250	20230407	-29.06	17500	20221013	10.46	27250	-29.06	20230407	19050	1.47	20230623	27250	-29.06	20230407	17500	10.46	20221013	1.57	N	143160	500	53 억	181868	N	N	N	N
20	20230628	140752	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19480	-60	5	-0.31	203646250	10391	71.05	19540	19860	19480	25400	13680	19540	19598.33	1.70	0	-1992	20220	19880	19710	19370	19200	19795	19285	54	5860	500	14450	10	1	10716390	2088	17.16	1.05	12	0.10	1135.00	18542.00	27250	20230407	-28.51	17500	20221013	11.31	27250	-28.51	20230407	19050	2.26	20230623	27250	-28.51	20230407	17500	11.31	20221013	1.57	N	143160	500	53 억	181868	N	N	N	N
21	20230628	130753	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19500	-40	5	-0.20	171189570	8726	59.66	19540	19860	19500	25400	13680	19540	19618.33	1.70	0	-1624	20220	19880	19710	19370	19200	19795	19285	54	5860	500	14450	10	1	10716390	2090	17.18	1.05	12	0.08	1135.00	18542.00	27250	20230407	-28.44	17500	20221013	11.43	27250	-28.44	20230407	19050	2.36	20230623	27250	-28.44	20230407	17500	11.43	20221013	1.57	N	143160	500	53 억	181868	N	N	N	N
22	20230628	120759	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19620	80	2	0.41	103679910	5271	36.04	19540	19860	19540	25400	13680	19540	19669.87	1.70	0	-1184	20220	19880	19710	19370	19200	19795	19285	54	5860	500	14450	10	1	10716390	2103	17.29	1.06	12	0.05	1135.00	18542.00	27250	20230407	-28.00	17500	20221013	12.11	27250	-28.00	20230407	19050	2.99	20230623	27250	-28.00	20230407	17500	12.11	20221013	1.57	N	143160	500	53 억	181868	N	N	N	N
23	20230628	110757	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19640	100	2	0.51	79233200	4027	27.54	19540	19860	19540	25400	13680	19540	19675.49	1.70	0	-1057	20220	19880	19710	19370	19200	19795	19285	54	5860	500	14450	10	1	10716390	2105	17.30	1.06	12	0.04	1135.00	18542.00	27250	20230407	-27.93	17500	20221013	12.23	27250	-27.93	20230407	19050	3.10	20230623	27250	-27.93	20230407	17500	12.23	20221013	1.57	N	143160	500	53 억	181868	N	N	N	N
24	20230628	100758	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19700	160	2	0.82	55976490	2845	19.45	19540	19860	19540	25400	13680	19540	19675.39	1.70	0	-661	20220	19880	19710	19370	19200	19795	19285	54	5860	500	14450	10	1	10716390	2111	17.36	1.06	12	0.03	1135.00	18542.00	27250	20230407	-27.71	17500	20221013	12.57	27250	-27.71	20230407	19050	3.41	20230623	27250	-27.71	20230407	17500	12.57	20221013	1.57	N	143160	500	53 억	181868	N	N	N	N
25	20230628	090755	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19540	0	3	0.00	6570410	336	2.30	19540	19710	19540	25400	13680	19540	19554.79	1.70	0	-30	20220	19880	19710	19370	19200	19795	19285	54	5860	500	14450	10	1	10716390	2094	17.22	1.05	12	0.00	1135.00	18542.00	27250	20230407	-28.29	17500	20221013	11.66	27250	-28.29	20230407	19050	2.57	20230623	27250	-28.29	20230407	17500	11.66	20221013	1.57	N	143160	500	53 억	181868	N	N	N	N
26	20230627	160753	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19540	-280	5	-1.41	282801580	14356	75.25	19850	20050	19540	25750	13880	19820	19699.20	1.74	0	-4463	20273	20046	19773	19546	19273	19910	19410	54	5935	500	14660	10	1	10716390	2094	17.22	1.05	12	0.13	1135.00	18542.00	27250	20230407	-28.29	17500	20221013	11.66	27250	-28.29	20230407	19050	2.57	20230623	27250	-28.29	20230407	17500	11.66	20221013	1.56	N	143160	500	53 억	186331	N	N	N	N
27	20230627	150758	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19620	-200	5	-1.01	261308000	13257	69.49	19850	20050	19550	25750	13880	19820	19710.95	1.74	0	-4243	20273	20046	19773	19546	19273	19910	19410	54	5935	500	14660	10	1	10716390	2103	17.29	1.06	12	0.12	1135.00	18542.00	27250	20230407	-28.00	17500	20221013	12.11	27250	-28.00	20230407	19050	2.99	20230623	27250	-28.00	20230407	17500	12.11	20221013	1.56	N	143160	500	53 억	186331	N	N	N	N
28	20230627	140807	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19630	-190	5	-0.96	203029860	10284	53.91	19850	20050	19590	25750	13880	19820	19742.30	1.74	0	-3505	20273	20046	19773	19546	19273	19910	19410	54	5935	500	14660	10	1	10716390	2104	17.30	1.06	12	0.10	1135.00	18542.00	27250	20230407	-27.96	17500	20221013	12.17	27250	-27.96	20230407	19050	3.04	20230623	27250	-27.96	20230407	17500	12.17	20221013	1.56	N	143160	500	53 억	186331	N	N	N	N
29	20230627	130805	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19700	-120	5	-0.61	163518850	8273	43.36	19850	20050	19610	25750	13880	19820	19765.36	1.74	0	-2858	20273	20046	19773	19546	19273	19910	19410	54	5935	500	14660	10	1	10716390	2111	17.36	1.06	12	0.08	1135.00	18542.00	27250	20230407	-27.71	17500	20221013	12.57	27250	-27.71	20230407	19050	3.41	20230623	27250	-27.71	20230407	17500	12.57	20221013	1.56	N	143160	500	53 억	186331	N	N	N	N
30	20230627	120807	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19860	40	2	0.20	148670220	7520	39.42	19850	20050	19610	25750	13880	19820	19769.98	1.74	0	-2701	20273	20046	19773	19546	19273	19910	19410	54	5935	500	14660	10	1	10716390	2128	17.50	1.07	12	0.07	1135.00	18542.00	27250	20230407	-27.12	17500	20221013	13.49	27250	-27.12	20230407	19050	4.25	20230623	27250	-27.12	20230407	17500	13.49	20221013	1.56	N	143160	500	53 억	186331	N	N	N	N
31	20230627	110813	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19730	-90	5	-0.45	139512030	7057	36.99	19850	20050	19610	25750	13880	19820	19769.31	1.74	0	-2367	20273	20046	19773	19546	19273	19910	19410	54	5935	500	14660	10	1	10716390	2114	17.38	1.06	12	0.07	1135.00	18542.00	27250	20230407	-27.60	17500	20221013	12.74	27250	-27.60	20230407	19050	3.57	20230623	27250	-27.60	20230407	17500	12.74	20221013	1.56	N	143160	500	53 억	186331	N	N	N	N
32	20230627	100749	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19810	-10	5	-0.05	70642530	3560	18.66	19850	20050	19620	25750	13880	19820	19843.41	1.74	0	-1390	20273	20046	19773	19546	19273	19910	19410	54	5935	500	14660	10	1	10716390	2123	17.45	1.07	12	0.03	1135.00	18542.00	27250	20230407	-27.30	17500	20221013	13.20	27250	-27.30	20230407	19050	3.99	20230623	27250	-27.30	20230407	17500	13.20	20221013	1.56	N	143160	500	53 억	186331	N	N	N	N
33	20230627	090754	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19940	120	2	0.61	8642920	436	2.29	19850	19990	19800	25750	13880	19820	19823.21	1.74	0	-375	20273	20046	19773	19546	19273	19910	19410	54	5935	500	14660	10	1	10716390	2137	17.57	1.08	12	0.00	1135.00	18542.00	27250	20230407	-26.83	17500	20221013	13.94	27250	-26.83	20230407	19050	4.67	20230623	27250	-26.83	20230407	17500	13.94	20221013	1.56	N	143160	500	53 억	186331	N	N	N	N
34	20230626	160753	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19820	-100	5	-0.50	375982490	19070	29.14	19900	20000	19500	25850	13950	19920	19715.91	1.73	0	996	20553	20236	19643	19326	18733	20395	19485	54	5950	500	14740	10	1	10716390	2124	17.46	1.07	12	0.18	1135.00	18542.00	27250	20230407	-27.27	17500	20221013	13.26	27250	-27.27	20230407	19050	4.04	20230623	27250	-27.27	20230407	17500	13.26	20221013	1.54	N	143160	500	53 억	185335	N	N	N	N
35	20230626	150758	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19800	-120	5	-0.60	365877820	18560	28.36	19900	20000	19500	25850	13950	19920	19713.24	1.73	0	1014	20553	20236	19643	19326	18733	20395	19485	54	5950	500	14740	10	1	10716390	2122	17.44	1.07	12	0.17	1135.00	18542.00	27250	20230407	-27.34	17500	20221013	13.14	27250	-27.34	20230407	19050	3.94	20230623	27250	-27.34	20230407	17500	13.14	20221013	1.54	N	143160	500	53 억	185335	N	N	N	N
36	20230626	140756	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19900	-20	5	-0.10	318584330	16177	24.72	19900	20000	19500	25850	13950	19920	19693.66	1.73	0	1399	20553	20236	19643	19326	18733	20395	19485	54	5950	500	14740	10	1	10716390	2133	17.53	1.07	12	0.15	1135.00	18542.00	27250	20230407	-26.97	17500	20221013	13.71	27250	-26.97	20230407	19050	4.46	20230623	27250	-26.97	20230407	17500	13.71	20221013	1.54	N	143160	500	53 억	185335	N	N	N	N
37	20230626	130752	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19840	-80	5	-0.40	290588590	14767	22.56	19900	20000	19500	25850	13950	19920	19678.24	1.73	0	1562	20553	20236	19643	19326	18733	20395	19485	54	5950	500	14740	10	1	10716390	2126	17.48	1.07	12	0.14	1135.00	18542.00	27250	20230407	-27.19	17500	20221013	13.37	27250	-27.19	20230407	19050	4.15	20230623	27250	-27.19	20230407	17500	13.37	20221013	1.54	N	143160	500	53 억	185335	N	N	N	N
38	20230626	120752	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19890	-30	5	-0.15	270543760	13755	21.02	19900	20000	19500	25850	13950	19920	19668.76	1.73	0	1617	20553	20236	19643	19326	18733	20395	19485	54	5950	500	14740	10	1	10716390	2131	17.52	1.07	12	0.13	1135.00	18542.00	27250	20230407	-27.01	17500	20221013	13.66	27250	-27.01	20230407	19050	4.41	20230623	27250	-27.01	20230407	17500	13.66	20221013	1.54	N	143160	500	53 억	185335	N	N	N	N
39	20230626	110752	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19890	-30	5	-0.15	248101700	12625	19.29	19900	20000	19500	25850	13950	19920	19651.62	1.73	0	1935	20553	20236	19643	19326	18733	20395	19485	54	5950	500	14740	10	1	10716390	2131	17.52	1.07	12	0.12	1135.00	18542.00	27250	20230407	-27.01	17500	20221013	13.66	27250	-27.01	20230407	19050	4.41	20230623	27250	-27.01	20230407	17500	13.66	20221013	1.54	N	143160	500	53 억	185335	N	N	N	N
40	20230626	100752	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19570	-350	5	-1.76	143818790	7339	11.21	19900	19990	19500	25850	13950	19920	19596.51	1.73	0	-1200	20553	20236	19643	19326	18733	20395	19485	54	5950	500	14740	10	1	10716390	2097	17.24	1.06	12	0.07	1135.00	18542.00	27250	20230407	-28.18	17500	20221013	11.83	27250	-28.18	20230407	19050	2.73	20230623	27250	-28.18	20230407	17500	11.83	20221013	1.54	N	143160	500	53 억	185335	N	N	N	N
41	20230626	090754	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19680	-240	5	-1.20	22104960	1116	1.71	19900	19990	19650	25850	13950	19920	19807.31	1.73	0	-536	20553	20236	19643	19326	18733	20395	19485	54	5950	500	14740	10	1	10716390	2109	17.34	1.06	12	0.01	1135.00	18542.00	27250	20230407	-27.78	17500	20221013	12.46	27250	-27.78	20230407	19050	3.31	20230623	27250	-27.78	20230407	17500	12.46	20221013	1.54	N	143160	500	53 억	185335	N	N	N	N
42	20230623	180343	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19920	270	2	1.37	1265694050	65444	231.94	19240	19960	19050	25500	13760	19650	19339.70	1.65	0	8310	20183	19916	19783	19516	19383	19850	19450	54	5870	500	14540	10	1	10716390	2135	17.55	1.07	12	0.61	1135.00	18542.00	27250	20230407	-26.90	17500	20221013	13.83	27250	-26.90	20230407	19050	4.57	20230623	27250	-26.90	20230407	17500	13.83	20221013	1.57	N	143160	500	53 억	177026	N	N	N	N
43	20230623	140628	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19890	240	2	1.22	1221105230	63202	223.99	19240	19960	19050	25500	13760	19650	19320.67	1.65	0	8656	20183	19916	19783	19516	19383	19850	19450	54	5870	500	14540	10	1	10716390	2131	17.52	1.07	12	0.59	1135.00	18542.00	27250	20230407	-27.01	17500	20221013	13.66	27250	-27.01	20230407	19050	4.41	20230623	27250	-27.01	20230407	17500	13.66	20221013	1.57	N	143160	500	53 억	177026	N	N	N	N
44	20230622	160923	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19650	-350	5	-1.75	558605940	28216	109.01	19950	20050	19650	26000	14000	20000	19797.49	1.74	0	-9277	20506	20252	20096	19842	19686	20175	19765	54	6000	500	14800	10	1	10716390	2106	17.31	1.06	12	0.26	1135.00	18542.00	27250	20230407	-27.89	17500	20221013	12.29	27250	-27.89	20230407	19650	0.00	20230622	27250	-27.89	20230407	17500	12.29	20221013	1.56	N	143160	500	53 억	186400	N	N	N	N
45	20230622	150244	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19820	-180	5	-0.90	505188770	25501	98.52	19950	20050	19650	26000	14000	20000	19810.55	1.74	0	-8415	20506	20252	20096	19842	19686	20175	19765	54	6000	500	14800	10	1	10716390	2124	17.46	1.07	12	0.24	1135.00	18542.00	27250	20230407	-27.27	17500	20221013	13.26	27250	-27.27	20230407	19650	0.87	20230622	27250	-27.27	20230407	17500	13.26	20221013	1.56	N	143160	500	53 억	186400	N	N	N	N
46	20230622	140457	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19700	-300	5	-1.50	417287190	21033	81.26	19950	20050	19690	26000	14000	20000	19839.64	1.74	0	-7309	20506	20252	20096	19842	19686	20175	19765	54	6000	500	14800	10	1	10716390	2111	17.36	1.06	12	0.20	1135.00	18542.00	27250	20230407	-27.71	17500	20221013	12.57	27250	-27.71	20230407	19690	0.05	20230622	27250	-27.71	20230407	17500	12.57	20221013	1.56	N	143160	500	53 억	186400	N	N	N	N
47	20230622	130638	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19790	-210	5	-1.05	288687670	14519	56.09	19950	20050	19730	26000	14000	20000	19883.44	1.74	0	-5133	20506	20252	20096	19842	19686	20175	19765	54	6000	500	14800	10	1	10716390	2121	17.44	1.07	12	0.14	1135.00	18542.00	27250	20230407	-27.38	17500	20221013	13.09	27250	-27.38	20230407	19730	0.30	20230622	27250	-27.38	20230407	17500	13.09	20221013	1.56	N	143160	500	53 억	186400	N	N	N	N
48	20230622	121020	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19950	-50	5	-0.25	115937140	5814	22.46	19950	20050	19830	26000	14000	20000	19941.03	1.74	0	-1269	20506	20252	20096	19842	19686	20175	19765	54	6000	500	14800	10	1	10716390	2138	17.58	1.08	12	0.05	1135.00	18542.00	27250	20230407	-26.79	17500	20221013	14.00	27250	-26.79	20230407	19830	0.61	20230622	27250	-26.79	20230407	17500	14.00	20221013	1.56	N	143160	500	53 억	186400	N	N	N	N
49	20230622	110433	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19930	-70	5	-0.35	100193460	5025	19.41	19950	20050	19830	26000	14000	20000	19939.00	1.74	0	-1077	20506	20252	20096	19842	19686	20175	19765	54	6000	500	14800	10	1	10716390	2136	17.56	1.07	12	0.05	1135.00	18542.00	27250	20230407	-26.86	17500	20221013	13.89	27250	-26.86	20230407	19830	0.50	20230622	27250	-26.86	20230407	17500	13.89	20221013	1.56	N	143160	500	53 억	186400	N	N	N	N
50	20230622	100538	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20000	0	3	0.00	64185650	3221	12.44	19950	20050	19830	26000	14000	20000	19927.24	1.74	0	-702	20506	20252	20096	19842	19686	20175	19765	54	6000	500	14800	50	1	10716390	2143	17.62	1.08	12	0.03	1135.00	18542.00	27250	20230407	-26.61	17500	20221013	14.29	27250	-26.61	20230407	19830	0.86	20230622	27250	-26.61	20230407	17500	14.29	20221013	1.56	N	143160	500	53 억	186400	N	N	N	N
51	20230622	090203	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19880	-120	5	-0.60	13068310	656	2.53	19950	19950	19830	26000	14000	20000	19921.20	1.74	0	-373	20506	20252	20096	19842	19686	20175	19765	54	6000	500	14800	10	1	10716390	2130	17.52	1.07	12	0.01	1135.00	18542.00	27250	20230407	-27.05	17500	20221013	13.60	27250	-27.05	20230407	19830	0.25	20230622	27250	-27.05	20230407	17500	13.60	20221013	1.56	N	143160	500	53 억	186400	N	N	N	N
52	20230621	160350	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20000	-250	5	-1.23	517051390	25833	148.34	20200	20350	19940	26300	14200	20250	20015.15	1.79	0	-5113	20470	20360	20140	20030	19810	20415	20085	54	6050	500	14980	50	1	10716390	2143	17.62	1.08	12	0.24	1135.00	18542.00	27250	20230407	-26.61	17500	20221013	14.29	27250	-26.61	20230407	19920	0.40	20230620	27250	-26.61	20230407	17500	14.29	20221013	1.45	N	143160	500	53 억	191513	N	N	N	N
53	20230621	150522	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20000	-250	5	-1.23	504990590	25230	144.88	20200	20350	19940	26300	14200	20250	20015.48	1.79	0	-5065	20470	20360	20140	20030	19810	20415	20085	54	6050	500	14980	50	1	10716390	2143	17.62	1.08	12	0.24	1135.00	18542.00	27250	20230407	-26.61	17500	20221013	14.29	27250	-26.61	20230407	19920	0.40	20230620	27250	-26.61	20230407	17500	14.29	20221013	1.45	N	143160	500	53 억	191513	N	N	N	N
54	20230621	140140	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19960	-290	5	-1.43	392059890	19572	112.39	20200	20350	19950	26300	14200	20250	20031.67	1.79	0	-2298	20470	20360	20140	20030	19810	20415	20085	54	6050	500	14980	10	1	10716390	2139	17.59	1.08	12	0.18	1135.00	18542.00	27250	20230407	-26.75	17500	20221013	14.06	27250	-26.75	20230407	19920	0.20	20230620	27250	-26.75	20230407	17500	14.06	20221013	1.45	N	143160	500	53 억	191513	N	N	N	N
55	20230621	130937	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20000	-250	5	-1.23	345455210	17240	99.00	20200	20350	19950	26300	14200	20250	20038.01	1.79	0	-1850	20470	20360	20140	20030	19810	20415	20085	54	6050	500	14980	50	1	10716390	2143	17.62	1.08	12	0.16	1135.00	18542.00	27250	20230407	-26.61	17500	20221013	14.29	27250	-26.61	20230407	19920	0.40	20230620	27250	-26.61	20230407	17500	14.29	20221013	1.45	N	143160	500	53 억	191513	N	N	N	N
56	20230621	120447	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20100	-150	5	-0.74	308266910	15383	88.33	20200	20350	19950	26300	14200	20250	20039.45	1.79	0	-1472	20470	20360	20140	20030	19810	20415	20085	54	6050	500	14980	50	1	10716390	2154	17.71	1.08	12	0.14	1135.00	18542.00	27250	20230407	-26.24	17500	20221013	14.86	27250	-26.24	20230407	19920	0.90	20230620	27250	-26.24	20230407	17500	14.86	20221013	1.45	N	143160	500	53 억	191513	N	N	N	N
57	20230621	110114	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20000	-250	5	-1.23	211737730	10550	60.58	20200	20350	19960	26300	14200	20250	20069.93	1.79	0	-2134	20470	20360	20140	20030	19810	20415	20085	54	6050	500	14980	50	1	10716390	2143	17.62	1.08	12	0.10	1135.00	18542.00	27250	20230407	-26.61	17500	20221013	14.29	27250	-26.61	20230407	19920	0.40	20230620	27250	-26.61	20230407	17500	14.29	20221013	1.45	N	143160	500	53 억	191513	N	N	N	N
58	20230621	101002	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20100	-150	5	-0.74	82412650	4080	23.43	20200	20350	20000	26300	14200	20250	20199.18	1.79	0	-1786	20470	20360	20140	20030	19810	20415	20085	54	6050	500	14980	50	1	10716390	2154	17.71	1.08	12	0.04	1135.00	18542.00	27250	20230407	-26.24	17500	20221013	14.86	27250	-26.24	20230407	19920	0.90	20230620	27250	-26.24	20230407	17500	14.86	20221013	1.45	N	143160	500	53 억	191513	N	N	N	N
59	20230621	091030	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20300	50	2	0.25	18025550	892	5.12	20200	20350	20100	26300	14200	20250	20208.02	1.79	0	-135	20470	20360	20140	20030	19810	20415	20085	54	6050	500	14980	50	1	10716390	2175	17.89	1.09	12	0.01	1135.00	18542.00	27250	20230407	-25.50	17500	20221013	16.00	27250	-25.50	20230407	19920	1.91	20230620	27250	-25.50	20230407	17500	16.00	20221013	1.45	N	143160	500	53 억	191513	N	N	N	N
60	20230620	160710	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20250	320	2	1.61	349494210	17403	22.06	19940	20250	19920	25900	13960	19930	20082.41	1.79	0	-320	21556	20742	20336	19522	19116	20540	19320	54	5970	500	14740	50	1	10716390	2170	17.84	1.09	12	0.16	1135.00	18542.00	27250	20230407	-25.69	17500	20221013	15.71	27250	-25.69	20230407	19920	1.66	20230620	27250	-25.69	20230407	17500	15.71	20221013	1.45	N	143160	500	53 억	191833	N	N	N	N
61	20230620	150854	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20150	220	2	1.10	321544710	16018	20.30	19940	20200	19920	25900	13960	19930	20073.96	1.79	0	-635	21556	20742	20336	19522	19116	20540	19320	54	5970	500	14740	50	1	10716390	2159	17.75	1.09	12	0.15	1135.00	18542.00	27250	20230407	-26.06	17500	20221013	15.14	27250	-26.06	20230407	19920	1.15	20230620	27250	-26.06	20230407	17500	15.14	20221013	1.45	N	143160	500	53 억	191833	N	N	N	N
62	20230620	140350	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20150	220	2	1.10	270255810	13462	17.06	19940	20200	19920	25900	13960	19930	20075.46	1.79	0	-919	21556	20742	20336	19522	19116	20540	19320	54	5970	500	14740	50	1	10716390	2159	17.75	1.09	12	0.13	1135.00	18542.00	27250	20230407	-26.06	17500	20221013	15.14	27250	-26.06	20230407	19920	1.15	20230620	27250	-26.06	20230407	17500	15.14	20221013	1.45	N	143160	500	53 억	191833	N	N	N	N
63	20230620	130441	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20050	120	2	0.60	243520910	12131	15.38	19940	20200	19920	25900	13960	19930	20074.27	1.79	0	-220	21556	20742	20336	19522	19116	20540	19320	54	5970	500	14740	50	1	10716390	2149	17.67	1.08	12	0.11	1135.00	18542.00	27250	20230407	-26.42	17500	20221013	14.57	27250	-26.42	20230407	19920	0.65	20230620	27250	-26.42	20230407	17500	14.57	20221013	1.45	N	143160	500	53 억	191833	N	N	N	N
64	20230620	120435	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20050	120	2	0.60	215907910	10752	13.63	19940	20200	19920	25900	13960	19930	20080.72	1.79	0	-63	21556	20742	20336	19522	19116	20540	19320	54	5970	500	14740	50	1	10716390	2149	17.67	1.08	12	0.10	1135.00	18542.00	27250	20230407	-26.42	17500	20221013	14.57	27250	-26.42	20230407	19920	0.65	20230620	27250	-26.42	20230407	17500	14.57	20221013	1.45	N	143160	500	53 억	191833	N	N	N	N
65	20230620	110219	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20100	170	2	0.85	203528210	10136	12.85	19940	20200	19920	25900	13960	19930	20079.74	1.79	0	-80	21556	20742	20336	19522	19116	20540	19320	54	5970	500	14740	50	1	10716390	2154	17.71	1.08	12	0.09	1135.00	18542.00	27250	20230407	-26.24	17500	20221013	14.86	27250	-26.24	20230407	19920	0.90	20230620	27250	-26.24	20230407	17500	14.86	20221013	1.45	N	143160	500	53 억	191833	N	N	N	N
66	20230620	100316	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20150	220	2	1.10	139645610	6959	8.82	19940	20200	19920	25900	13960	19930	20066.91	1.79	0	142	21556	20742	20336	19522	19116	20540	19320	54	5970	500	14740	50	1	10716390	2159	17.75	1.09	12	0.06	1135.00	18542.00	27250	20230407	-26.06	17500	20221013	15.14	27250	-26.06	20230407	19920	1.15	20230620	27250	-26.06	20230407	17500	15.14	20221013	1.45	N	143160	500	53 억	191833	N	N	N	N
67	20230620	090203	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19920	-10	5	-0.05	29468160	1478	1.87	19940	19940	19920	25900	13960	19930	19937.86	1.79	0	-432	21556	20742	20336	19522	19116	20540	19320	54	5970	500	14740	10	1	10716390	2135	17.55	1.07	12	0.01	1135.00	18542.00	27250	20230407	-26.90	17500	20221013	13.83	27250	-26.90	20230407	19920	0.00	20230620	27250	-26.90	20230407	17500	13.83	20221013	1.45	N	143160	500	53 억	191833	N	N	N	N
68	20230619	160214	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	19930	-970	5	-4.64	1551017530	76710	217.57	20900	21150	19930	27150	14650	20900	20223.89	1.76	0	2865	22000	21450	20900	20350	19800	21725	20625	54	6250	500	15460	10	1	10716390	2136	17.56	1.07	12	0.72	1135.00	18542.00	27250	20230407	-26.86	17500	20221013	13.89	27250	-26.86	20230407	19930	0.00	20230619	27250	-26.86	20230407	17500	13.89	20221013	1.51	N	143160	500	53 억	188695	N	N	N	N
69	20230619	150817	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20200	-700	5	-3.35	1156193850	56974	161.59	20900	21150	19990	27150	14650	20900	20293.36	1.76	0	2051	22000	21450	20900	20350	19800	21725	20625	54	6250	500	15460	50	1	10716390	2165	17.80	1.09	12	0.53	1135.00	18542.00	27250	20230407	-25.87	17500	20221013	15.43	27250	-25.87	20230407	19990	1.05	20230619	27250	-25.87	20230407	17500	15.43	20221013	1.51	N	143160	500	53 억	188695	N	N	N	N
70	20230619	140633	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20400	-500	5	-2.39	469632450	22876	64.88	20900	21150	20300	27150	14650	20900	20529.48	1.76	0	1315	22000	21450	20900	20350	19800	21725	20625	54	6250	500	15460	50	1	10716390	2186	17.97	1.10	12	0.21	1135.00	18542.00	27250	20230407	-25.14	17500	20221013	16.57	27250	-25.14	20230407	20000	2.00	20230614	27250	-25.14	20230407	17500	16.57	20221013	1.51	N	143160	500	53 억	188695	N	N	N	N
71	20230619	130557	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20550	-350	5	-1.67	351746500	17104	48.51	20900	21150	20300	27150	14650	20900	20565.16	1.76	0	702	22000	21450	20900	20350	19800	21725	20625	54	6250	500	15460	50	1	10716390	2202	18.11	1.11	12	0.16	1135.00	18542.00	27250	20230407	-24.59	17500	20221013	17.43	27250	-24.59	20230407	20000	2.75	20230614	27250	-24.59	20230407	17500	17.43	20221013	1.51	N	143160	500	53 억	188695	N	N	N	N
72	20230619	120644	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20600	-300	5	-1.44	311006450	15117	42.88	20900	21150	20300	27150	14650	20900	20573.29	1.76	0	643	22000	21450	20900	20350	19800	21725	20625	54	6250	500	15460	50	1	10716390	2208	18.15	1.11	12	0.14	1135.00	18542.00	27250	20230407	-24.40	17500	20221013	17.71	27250	-24.40	20230407	20000	3.00	20230614	27250	-24.40	20230407	17500	17.71	20221013	1.51	N	143160	500	53 억	188695	N	N	N	N
73	20230619	110429	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20650	-250	5	-1.20	224308150	10906	30.93	20900	21150	20300	27150	14650	20900	20567.41	1.76	0	20	22000	21450	20900	20350	19800	21725	20625	54	6250	500	15460	50	1	10716390	2213	18.19	1.11	12	0.10	1135.00	18542.00	27250	20230407	-24.22	17500	20221013	18.00	27250	-24.22	20230407	20000	3.25	20230614	27250	-24.22	20230407	17500	18.00	20221013	1.51	N	143160	500	53 억	188695	N	N	N	N
74	20230619	100200	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20500	-400	5	-1.91	202380250	9844	27.92	20900	21150	20300	27150	14650	20900	20558.74	1.76	0	460	22000	21450	20900	20350	19800	21725	20625	54	6250	500	15460	50	1	10716390	2197	18.06	1.11	12	0.09	1135.00	18542.00	27250	20230407	-24.77	17500	20221013	17.14	27250	-24.77	20230407	20000	2.50	20230614	27250	-24.77	20230407	17500	17.14	20221013	1.51	N	143160	500	53 억	188695	N	N	N	N
75	20230619	090712	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20900	0	3	0.00	55971350	2696	7.65	20900	21150	20650	27150	14650	20900	20760.89	1.76	0	425	22000	21450	20900	20350	19800	21725	20625	54	6250	500	15460	50	1	10716390	2240	18.41	1.13	12	0.03	1135.00	18542.00	27250	20230407	-23.30	17500	20221013	19.43	27250	-23.30	20230407	20000	4.50	20230614	27250	-23.30	20230407	17500	19.43	20221013	1.51	N	143160	500	53 억	188695	N	N	N	N
76	20230616	160232	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20900	450	2	2.20	740099900	35252	103.99	20500	21450	20350	26550	14350	20450	20994.68	1.71	0	5602	20850	20650	20350	20150	19850	20750	20250	54	6100	500	15130	50	1	10716390	2240	18.41	1.13	12	0.33	1135.00	18542.00	27250	20230407	-23.30	17500	20221013	19.43	27250	-23.30	20230407	20000	4.50	20230614	27250	-23.30	20230407	17500	19.43	20221013	1.62	N	143160	500	53 억	182991	N	N	N	N
77	20230616	150924	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20850	400	2	1.96	716599800	34129	100.68	20500	21450	20350	26550	14350	20450	20996.80	1.71	0	5760	20850	20650	20350	20150	19850	20750	20250	54	6100	500	15130	50	1	10716390	2234	18.37	1.12	12	0.32	1135.00	18542.00	27250	20230407	-23.49	17500	20221013	19.14	27250	-23.49	20230407	20000	4.25	20230614	27250	-23.49	20230407	17500	19.14	20221013	1.62	N	143160	500	53 억	182991	N	N	N	N
78	20230616	140640	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20900	450	2	2.20	689518300	32831	96.85	20500	21450	20350	26550	14350	20450	21002.05	1.71	0	5758	20850	20650	20350	20150	19850	20750	20250	54	6100	500	15130	50	1	10716390	2240	18.41	1.13	12	0.31	1135.00	18542.00	27250	20230407	-23.30	17500	20221013	19.43	27250	-23.30	20230407	20000	4.50	20230614	27250	-23.30	20230407	17500	19.43	20221013	1.62	N	143160	500	53 억	182991	N	N	N	N
79	20230616	130845	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21000	550	2	2.69	645372850	30722	90.63	20500	21450	20350	26550	14350	20450	21006.86	1.71	0	5532	20850	20650	20350	20150	19850	20750	20250	54	6100	500	15130	50	1	10716390	2250	18.50	1.13	12	0.29	1135.00	18542.00	27250	20230407	-22.94	17500	20221013	20.00	27250	-22.94	20230407	20000	5.00	20230614	27250	-22.94	20230407	17500	20.00	20221013	1.62	N	143160	500	53 억	182991	N	N	N	N
80	20230616	120704	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21100	650	2	3.18	579574050	27595	81.40	20500	21450	20350	26550	14350	20450	21002.86	1.71	0	6403	20850	20650	20350	20150	19850	20750	20250	54	6100	500	15130	50	1	10716390	2261	18.59	1.14	12	0.26	1135.00	18542.00	27250	20230407	-22.57	17500	20221013	20.57	27250	-22.57	20230407	20000	5.50	20230614	27250	-22.57	20230407	17500	20.57	20221013	1.62	N	143160	500	53 억	182991	N	N	N	N
81	20230616	110216	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21100	650	2	3.18	546168900	26005	76.71	20500	21450	20350	26550	14350	20450	21002.46	1.71	0	6317	20850	20650	20350	20150	19850	20750	20250	54	6100	500	15130	50	1	10716390	2261	18.59	1.14	12	0.24	1135.00	18542.00	27250	20230407	-22.57	17500	20221013	20.57	27250	-22.57	20230407	20000	5.50	20230614	27250	-22.57	20230407	17500	20.57	20221013	1.62	N	143160	500	53 억	182991	N	N	N	N
82	20230616	100122	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21200	750	2	3.67	492699350	23477	69.25	20500	21450	20350	26550	14350	20450	20986.47	1.71	0	6894	20850	20650	20350	20150	19850	20750	20250	54	6100	500	15130	50	1	10716390	2272	18.68	1.14	12	0.22	1135.00	18542.00	27250	20230407	-22.20	17500	20221013	21.14	27250	-22.20	20230407	20000	6.00	20230614	27250	-22.20	20230407	17500	21.14	20221013	1.62	N	143160	500	53 억	182991	N	N	N	N
83	20230616	090520	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20400	-50	5	-0.24	14593500	713	2.10	20500	20500	20350	26550	14350	20450	20467.74	1.71	0	-48	20850	20650	20350	20150	19850	20750	20250	54	6100	500	15130	50	1	10716390	2186	17.97	1.10	12	0.01	1135.00	18542.00	27250	20230407	-25.14	17500	20221013	16.57	27250	-25.14	20230407	20000	2.00	20230614	27250	-25.14	20230407	17500	16.57	20221013	1.62	N	143160	500	53 억	182991	N	N	N	N
84	20230615	150819	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20350	-100	5	-0.49	660851300	32641	63.42	20250	20550	20050	26550	14350	20450	20246.04	1.70	0	648	21216	20832	20416	20032	19616	20625	19825	54	6100	500	15130	50	1	10716390	2181	17.93	1.10	12	0.30	1135.00	18542.00	27250	20230407	-25.32	17500	20221013	16.29	27250	-25.32	20230407	20000	1.75	20230614	27250	-25.32	20230407	17500	16.29	20221013	1.70	N	143160	500	53 억	182473	N	N	N	N
85	20230615	141109	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20550	100	2	0.49	568571800	28116	54.63	20250	20550	20050	26550	14350	20450	20222.34	1.70	0	299	21216	20832	20416	20032	19616	20625	19825	54	6100	500	15130	50	1	10716390	2202	18.11	1.11	12	0.26	1135.00	18542.00	27250	20230407	-24.59	17500	20221013	17.43	27250	-24.59	20230407	20000	2.75	20230614	27250	-24.59	20230407	17500	17.43	20221013	1.70	N	143160	500	53 억	182473	N	N	N	N
86	20230615	130308	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20300	-150	5	-0.73	479621200	23752	46.15	20250	20500	20050	26550	14350	20450	20192.85	1.70	0	1143	21216	20832	20416	20032	19616	20625	19825	54	6100	500	15130	50	1	10716390	2175	17.89	1.09	12	0.22	1135.00	18542.00	27250	20230407	-25.50	17500	20221013	16.00	27250	-25.50	20230407	20000	1.50	20230614	27250	-25.50	20230407	17500	16.00	20221013	1.70	N	143160	500	53 억	182473	N	N	N	N
87	20230615	120243	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20300	-150	5	-0.73	438850800	21746	42.25	20250	20500	20050	26550	14350	20450	20180.73	1.70	0	769	21216	20832	20416	20032	19616	20625	19825	54	6100	500	15130	50	1	10716390	2175	17.89	1.09	12	0.20	1135.00	18542.00	27250	20230407	-25.50	17500	20221013	16.00	27250	-25.50	20230407	20000	1.50	20230614	27250	-25.50	20230407	17500	16.00	20221013	1.70	N	143160	500	53 억	182473	N	N	N	N
88	20230615	110958	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	20250	-200	5	-0.98	356211000	17647	34.29	20250	20500	20050	26550	14350	20450	20185.33	1.70	0	1659	21216	20832	20416	20032	19616	20625	19825	54	6100	500	15130	50	1	10716390	2170	17.84	1.09	12	0.16	1135.00	18542.00	27250	20230407	-25.69	17500	20221013	15.71	27250	-25.69	20230407	20000	1.25	20230614	27250	-25.69	20230407	17500	15.71	20221013	1.70	N	143160	500	53 억	182473	N	N	N	N
89	20230611	184835	55	30.00	KOSDAQ	통신장비	N	N	N	Y	40	N	21750	50	2	0.23	338318700	15605	118.21	21700	21850	21550	28200	15200	21700	21680.00	1.76	-3477	-3477	22100	21900	21700	21500	21300	21900	21500	54	6500	500	16050	50	1	10716390	2331	19.16	1.17	12	0.15	1135.00	18542.00	27250	20230407	-20.18	17500	20221013	24.29	27250	-20.18	20230407	20350	6.88	20230323	27250	-20.18	20230407	17500	24.29	20221013	1.55	N	143160	500	53 억	189116	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History