KissMeData/109080/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

39 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	160719	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13320	-130	5	-0.97	349622500	26334	63.46	13600	13600	13150	17480	9420	13450	13276.47	1.48	0	-2088	13976	13712	13556	13292	13136	13635	13215	28	4030	500	9410	10	1	5636000	751	10.15	1.35	12	0.47	1312.00	9863.00	17600	20230310	-24.32	9720	20220930	37.04	17600	-24.32	20230310	11200	18.93	20230103	17600	-24.32	20230310	9720	37.04	20220930	3.53	N	109080	500	28 억	83583	N	N	N	N
3	20230630	150722	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13240	-210	5	-1.56	328050140	24713	59.55	13600	13600	13150	17480	9420	13450	13274.40	1.48	0	-1967	13976	13712	13556	13292	13136	13635	13215	28	4030	500	9410	10	1	5636000	746	10.09	1.34	12	0.44	1312.00	9863.00	17600	20230310	-24.77	9720	20220930	36.21	17600	-24.77	20230310	11200	18.21	20230103	17600	-24.77	20230310	9720	36.21	20220930	3.53	N	109080	500	28 억	83583	N	N	N	N
4	20230630	140721	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13240	-210	5	-1.56	264918540	19952	48.08	13600	13600	13150	17480	9420	13450	13277.79	1.48	0	-1137	13976	13712	13556	13292	13136	13635	13215	28	4030	500	9410	10	1	5636000	746	10.09	1.34	12	0.35	1312.00	9863.00	17600	20230310	-24.77	9720	20220930	36.21	17600	-24.77	20230310	11200	18.21	20230103	17600	-24.77	20230310	9720	36.21	20220930	3.53	N	109080	500	28 억	83583	N	N	N	N
5	20230630	130721	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13280	-170	5	-1.26	242416090	18248	43.97	13600	13600	13150	17480	9420	13450	13284.53	1.48	0	-1468	13976	13712	13556	13292	13136	13635	13215	28	4030	500	9410	10	1	5636000	748	10.12	1.35	12	0.32	1312.00	9863.00	17600	20230310	-24.55	9720	20220930	36.63	17600	-24.55	20230310	11200	18.57	20230103	17600	-24.55	20230310	9720	36.63	20220930	3.53	N	109080	500	28 억	83583	N	N	N	N
6	20230630	120719	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13220	-230	5	-1.71	231906400	17453	42.06	13600	13600	13150	17480	9420	13450	13287.48	1.48	0	-782	13976	13712	13556	13292	13136	13635	13215	28	4030	500	9410	10	1	5636000	745	10.08	1.34	12	0.31	1312.00	9863.00	17600	20230310	-24.89	9720	20220930	36.01	17600	-24.89	20230310	11200	18.04	20230103	17600	-24.89	20230310	9720	36.01	20220930	3.53	N	109080	500	28 억	83583	N	N	N	N
7	20230630	110722	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13330	-120	5	-0.89	134300930	10056	24.23	13600	13600	13250	17480	9420	13450	13355.30	1.48	0	-627	13976	13712	13556	13292	13136	13635	13215	28	4030	500	9410	10	1	5636000	751	10.16	1.35	12	0.18	1312.00	9863.00	17600	20230310	-24.26	9720	20220930	37.14	17600	-24.26	20230310	11200	19.02	20230103	17600	-24.26	20230310	9720	37.14	20220930	3.53	N	109080	500	28 억	83583	N	N	N	N
8	20230630	100721	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13400	-50	5	-0.37	109070480	8156	19.65	13600	13600	13270	17480	9420	13450	13373.04	1.48	0	-377	13976	13712	13556	13292	13136	13635	13215	28	4030	500	9410	10	1	5636000	755	10.21	1.36	12	0.14	1312.00	9863.00	17600	20230310	-23.86	9720	20220930	37.86	17600	-23.86	20230310	11200	19.64	20230103	17600	-23.86	20230310	9720	37.86	20220930	3.53	N	109080	500	28 억	83583	N	N	N	N
9	20230630	090721	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13560	110	2	0.82	21611200	1594	3.84	13600	13600	13450	17480	9420	13450	13557.84	1.48	0	-381	13976	13712	13556	13292	13136	13635	13215	28	4030	500	9410	10	1	5636000	764	10.34	1.37	12	0.03	1312.00	9863.00	17600	20230310	-22.95	9720	20220930	39.51	17600	-22.95	20230310	11200	21.07	20230103	17600	-22.95	20230310	9720	39.51	20220930	3.53	N	109080	500	28 억	83583	N	N	N	N
10	20230629	160720	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13450	-180	5	-1.32	563841070	41404	104.51	13790	13820	13400	17710	9550	13630	13618.03	1.65	0	-9572	13903	13766	13493	13356	13083	13835	13425	28	4080	500	9540	10	1	5636000	758	10.25	1.36	12	0.73	1312.00	9863.00	17600	20230310	-23.58	9720	20220930	38.37	17600	-23.58	20230310	11200	20.09	20230103	17600	-23.58	20230310	9720	38.37	20220930	3.66	N	109080	500	28 억	93126	N	N	N	N
11	20230629	150718	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13550	-80	5	-0.59	528155950	38754	97.82	13790	13820	13400	17710	9550	13630	13628.42	1.65	0	-9533	13903	13766	13493	13356	13083	13835	13425	28	4080	500	9540	10	1	5636000	764	10.33	1.37	12	0.69	1312.00	9863.00	17600	20230310	-23.01	9720	20220930	39.40	17600	-23.01	20230310	11200	20.98	20230103	17600	-23.01	20230310	9720	39.40	20220930	3.66	N	109080	500	28 억	93126	N	N	N	N
12	20230629	140715	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13630	0	3	0.00	483253710	35440	89.45	13790	13820	13400	17710	9550	13630	13635.83	1.65	0	-9635	13903	13766	13493	13356	13083	13835	13425	28	4080	500	9540	10	1	5636000	768	10.39	1.38	12	0.63	1312.00	9863.00	17600	20230310	-22.56	9720	20220930	40.23	17600	-22.56	20230310	11200	21.70	20230103	17600	-22.56	20230310	9720	40.23	20220930	3.66	N	109080	500	28 억	93126	N	N	N	N
13	20230629	130716	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13600	-30	5	-0.22	466299730	34197	86.31	13790	13820	13400	17710	9550	13630	13635.69	1.65	0	-9584	13903	13766	13493	13356	13083	13835	13425	28	4080	500	9540	10	1	5636000	766	10.37	1.38	12	0.61	1312.00	9863.00	17600	20230310	-22.73	9720	20220930	39.92	17600	-22.73	20230310	11200	21.43	20230103	17600	-22.73	20230310	9720	39.92	20220930	3.66	N	109080	500	28 억	93126	N	N	N	N
14	20230629	120719	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13680	50	2	0.37	399654450	29311	73.98	13790	13820	13400	17710	9550	13630	13634.96	1.65	0	-10112	13903	13766	13493	13356	13083	13835	13425	28	4080	500	9540	10	1	5636000	771	10.43	1.39	12	0.52	1312.00	9863.00	17600	20230310	-22.27	9720	20220930	40.74	17600	-22.27	20230310	11200	22.14	20230103	17600	-22.27	20230310	9720	40.74	20220930	3.66	N	109080	500	28 억	93126	N	N	N	N
15	20230629	110720	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13740	110	2	0.81	304665950	22404	56.55	13790	13790	13400	17710	9550	13630	13598.73	1.65	0	-9887	13903	13766	13493	13356	13083	13835	13425	28	4080	500	9540	10	1	5636000	774	10.47	1.39	12	0.40	1312.00	9863.00	17600	20230310	-21.93	9720	20220930	41.36	17600	-21.93	20230310	11200	22.68	20230103	17600	-21.93	20230310	9720	41.36	20220930	3.66	N	109080	500	28 억	93126	N	N	N	N
16	20230629	100720	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13540	-90	5	-0.66	157321240	11596	29.27	13790	13790	13400	17710	9550	13630	13566.85	1.65	0	-5948	13903	13766	13493	13356	13083	13835	13425	28	4080	500	9540	10	1	5636000	763	10.32	1.37	12	0.21	1312.00	9863.00	17600	20230310	-23.07	9720	20220930	39.30	17600	-23.07	20230310	11200	20.89	20230103	17600	-23.07	20230310	9720	39.30	20220930	3.66	N	109080	500	28 억	93126	N	N	N	N
17	20230629	090653	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13610	-20	5	-0.15	52936210	3865	9.76	13790	13790	13600	17710	9550	13630	13696.30	1.65	0	-1715	13903	13766	13493	13356	13083	13835	13425	28	4080	500	9540	10	1	5636000	767	10.37	1.38	12	0.07	1312.00	9863.00	17600	20230310	-22.67	9720	20220930	40.02	17600	-22.67	20230310	11200	21.52	20230103	17600	-22.67	20230310	9720	40.02	20220930	3.66	N	109080	500	28 억	93126	N	N	N	N
18	20230628	160709	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13630	230	2	1.72	527203990	39232	50.75	13500	13630	13220	17420	9380	13400	13437.58	1.62	0	1607	13933	13666	13263	12996	12593	13800	13130	28	4020	500	9380	10	1	5636000	768	10.39	1.38	12	0.70	1312.00	9863.00	17600	20230310	-22.56	9720	20220930	40.23	17600	-22.56	20230310	11200	21.70	20230103	17600	-22.56	20230310	9720	40.23	20220930	3.67	N	109080	500	28 억	91408	N	N	N	N
19	20230628	150714	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13480	80	2	0.60	428956190	31992	41.38	13500	13500	13220	17420	9380	13400	13408.23	1.62	0	826	13933	13666	13263	12996	12593	13800	13130	28	4020	500	9380	10	1	5636000	760	10.27	1.37	12	0.57	1312.00	9863.00	17600	20230310	-23.41	9720	20220930	38.68	17600	-23.41	20230310	11200	20.36	20230103	17600	-23.41	20230310	9720	38.68	20220930	3.67	N	109080	500	28 억	91408	N	N	N	N
20	20230628	140712	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13470	70	2	0.52	387064410	28878	37.35	13500	13500	13220	17420	9380	13400	13403.44	1.62	0	259	13933	13666	13263	12996	12593	13800	13130	28	4020	500	9380	10	1	5636000	759	10.27	1.37	12	0.51	1312.00	9863.00	17600	20230310	-23.47	9720	20220930	38.58	17600	-23.47	20230310	11200	20.27	20230103	17600	-23.47	20230310	9720	38.58	20220930	3.67	N	109080	500	28 억	91408	N	N	N	N
21	20230628	130714	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13450	50	2	0.37	342124540	25532	33.03	13500	13500	13220	17420	9380	13400	13399.83	1.62	0	-242	13933	13666	13263	12996	12593	13800	13130	28	4020	500	9380	10	1	5636000	758	10.25	1.36	12	0.45	1312.00	9863.00	17600	20230310	-23.58	9720	20220930	38.37	17600	-23.58	20230310	11200	20.09	20230103	17600	-23.58	20230310	9720	38.37	20220930	3.67	N	109080	500	28 억	91408	N	N	N	N
22	20230628	120713	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13450	50	2	0.37	306801230	22903	29.63	13500	13500	13220	17420	9380	13400	13395.68	1.62	0	-1158	13933	13666	13263	12996	12593	13800	13130	28	4020	500	9380	10	1	5636000	758	10.25	1.36	12	0.41	1312.00	9863.00	17600	20230310	-23.58	9720	20220930	38.37	17600	-23.58	20230310	11200	20.09	20230103	17600	-23.58	20230310	9720	38.37	20220930	3.67	N	109080	500	28 억	91408	N	N	N	N
23	20230628	110717	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13400	0	3	0.00	230782350	17217	22.27	13500	13500	13220	17420	9380	13400	13404.33	1.62	0	-1888	13933	13666	13263	12996	12593	13800	13130	28	4020	500	9380	10	1	5636000	755	10.21	1.36	12	0.31	1312.00	9863.00	17600	20230310	-23.86	9720	20220930	37.86	17600	-23.86	20230310	11200	19.64	20230103	17600	-23.86	20230310	9720	37.86	20220930	3.67	N	109080	500	28 억	91408	N	N	N	N
24	20230628	100718	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13370	-30	5	-0.22	119457600	8938	11.56	13500	13500	13220	17420	9380	13400	13365.14	1.62	0	-2696	13933	13666	13263	12996	12593	13800	13130	28	4020	500	9380	10	1	5636000	754	10.19	1.36	12	0.16	1312.00	9863.00	17600	20230310	-24.03	9720	20220930	37.55	17600	-24.03	20230310	11200	19.38	20230103	17600	-24.03	20230310	9720	37.55	20220930	3.67	N	109080	500	28 억	91408	N	N	N	N
25	20230628	090715	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13290	-110	5	-0.82	73542690	5501	7.12	13500	13500	13220	17420	9380	13400	13368.97	1.62	0	-3002	13933	13666	13263	12996	12593	13800	13130	28	4020	500	9380	10	1	5636000	749	10.13	1.35	12	0.10	1312.00	9863.00	17600	20230310	-24.49	9720	20220930	36.73	17600	-24.49	20230310	11200	18.66	20230103	17600	-24.49	20230310	9720	36.73	20220930	3.67	N	109080	500	28 억	91408	N	N	N	N
26	20230627	160713	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13400	500	2	3.88	1000463100	75192	633.20	12870	13530	12860	16770	9030	12900	13305.04	1.37	0	12073	13160	13030	12790	12660	12420	13095	12725	28	3870	500	9030	10	1	5636000	755	10.21	1.36	12	1.33	1312.00	9863.00	17600	20230310	-23.86	9720	20220930	37.86	17600	-23.86	20230310	11200	19.64	20230103	17600	-23.86	20230310	9720	37.86	20220930	3.69	N	109080	500	28 억	77268	N	N	N	N
27	20230627	150719	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13370	470	2	3.64	980652580	73713	620.74	12870	13530	12860	16770	9030	12900	13303.66	1.37	0	12121	13160	13030	12790	12660	12420	13095	12725	28	3870	500	9030	10	1	5636000	754	10.19	1.36	12	1.31	1312.00	9863.00	17600	20230310	-24.03	9720	20220930	37.55	17600	-24.03	20230310	11200	19.38	20230103	17600	-24.03	20230310	9720	37.55	20220930	3.69	N	109080	500	28 억	77268	N	N	N	N
28	20230627	140727	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13390	490	2	3.80	911246770	68507	576.90	12870	13530	12860	16770	9030	12900	13301.51	1.37	0	11239	13160	13030	12790	12660	12420	13095	12725	28	3870	500	9030	10	1	5636000	755	10.21	1.36	12	1.22	1312.00	9863.00	17600	20230310	-23.92	9720	20220930	37.76	17600	-23.92	20230310	11200	19.55	20230103	17600	-23.92	20230310	9720	37.76	20220930	3.69	N	109080	500	28 억	77268	N	N	N	N
29	20230627	130724	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13420	520	2	4.03	803383120	60428	508.87	12870	13530	12860	16770	9030	12900	13294.88	1.37	0	9476	13160	13030	12790	12660	12420	13095	12725	28	3870	500	9030	10	1	5636000	756	10.23	1.36	12	1.07	1312.00	9863.00	17600	20230310	-23.75	9720	20220930	38.07	17600	-23.75	20230310	11200	19.82	20230103	17600	-23.75	20230310	9720	38.07	20220930	3.69	N	109080	500	28 억	77268	N	N	N	N
30	20230627	120727	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13500	600	2	4.65	747615700	56283	473.96	12870	13530	12860	16770	9030	12900	13283.15	1.37	0	8012	13160	13030	12790	12660	12420	13095	12725	28	3870	500	9030	10	1	5636000	761	10.29	1.37	12	1.00	1312.00	9863.00	17600	20230310	-23.30	9720	20220930	38.89	17600	-23.30	20230310	11200	20.54	20230103	17600	-23.30	20230310	9720	38.89	20220930	3.69	N	109080	500	28 억	77268	N	N	N	N
31	20230627	110732	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13230	330	2	2.56	503640950	38061	320.51	12870	13340	12860	16770	9030	12900	13232.47	1.37	0	3108	13160	13030	12790	12660	12420	13095	12725	28	3870	500	9030	10	1	5636000	746	10.08	1.34	12	0.68	1312.00	9863.00	17600	20230310	-24.83	9720	20220930	36.11	17600	-24.83	20230310	11200	18.12	20230103	17600	-24.83	20230310	9720	36.11	20220930	3.69	N	109080	500	28 억	77268	N	N	N	N
32	20230627	100710	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13310	410	2	3.18	432075690	32650	274.95	12870	13340	12860	16770	9030	12900	13233.56	1.37	0	2819	13160	13030	12790	12660	12420	13095	12725	28	3870	500	9030	10	1	5636000	750	10.14	1.35	12	0.58	1312.00	9863.00	17600	20230310	-24.38	9720	20220930	36.93	17600	-24.38	20230310	11200	18.84	20230103	17600	-24.38	20230310	9720	36.93	20220930	3.69	N	109080	500	28 억	77268	N	N	N	N
33	20230627	090715	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	13150	250	2	1.94	46612540	3585	30.19	12870	13150	12860	16770	9030	12900	13002.10	1.37	0	1298	13160	13030	12790	12660	12420	13095	12725	28	3870	500	9030	10	1	5636000	741	10.02	1.33	12	0.06	1312.00	9863.00	17600	20230310	-25.28	9720	20220930	35.29	17600	-25.28	20230310	11200	17.41	20230103	17600	-25.28	20230310	9720	35.29	20220930	3.69	N	109080	500	28 억	77268	N	N	N	N
34	20230626	160712	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12900	180	2	1.42	145942280	11425	55.35	12790	12920	12550	16530	8910	12720	12773.92	1.37	0	-88	13026	12872	12796	12642	12566	12835	12605	28	3810	500	8900	10	1	5636000	727	9.83	1.31	12	0.20	1312.00	9863.00	17600	20230310	-26.70	9720	20220930	32.72	17600	-26.70	20230310	11200	15.18	20230103	17600	-26.70	20230310	9720	32.72	20220930	3.71	N	109080	500	28 억	77353	N	N	N	N
35	20230626	150718	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12890	170	2	1.34	139053680	10891	52.77	12790	12920	12550	16530	8910	12720	12767.76	1.37	0	-88	13026	12872	12796	12642	12566	12835	12605	28	3810	500	8900	10	1	5636000	726	9.82	1.31	12	0.19	1312.00	9863.00	17600	20230310	-26.76	9720	20220930	32.61	17600	-26.76	20230310	11200	15.09	20230103	17600	-26.76	20230310	9720	32.61	20220930	3.71	N	109080	500	28 억	77353	N	N	N	N
36	20230626	140717	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12900	180	2	1.42	128492800	10070	48.79	12790	12920	12550	16530	8910	12720	12759.96	1.37	0	-189	13026	12872	12796	12642	12566	12835	12605	28	3810	500	8900	10	1	5636000	727	9.83	1.31	12	0.18	1312.00	9863.00	17600	20230310	-26.70	9720	20220930	32.72	17600	-26.70	20230310	11200	15.18	20230103	17600	-26.70	20230310	9720	32.72	20220930	3.71	N	109080	500	28 억	77353	N	N	N	N
37	20230626	130713	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12740	20	2	0.16	94051820	7397	35.84	12790	12830	12550	16530	8910	12720	12714.86	1.37	0	46	13026	12872	12796	12642	12566	12835	12605	28	3810	500	8900	10	1	5636000	718	9.71	1.29	12	0.13	1312.00	9863.00	17600	20230310	-27.61	9720	20220930	31.07	17600	-27.61	20230310	11200	13.75	20230103	17600	-27.61	20230310	9720	31.07	20220930	3.71	N	109080	500	28 억	77353	N	N	N	N
38	20230626	120713	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12800	80	2	0.63	78937770	6214	30.11	12790	12800	12550	16530	8910	12720	12703.21	1.37	0	-293	13026	12872	12796	12642	12566	12835	12605	28	3810	500	8900	10	1	5636000	721	9.76	1.30	12	0.11	1312.00	9863.00	17600	20230310	-27.27	9720	20220930	31.69	17600	-27.27	20230310	11200	14.29	20230103	17600	-27.27	20230310	9720	31.69	20220930	3.71	N	109080	500	28 억	77353	N	N	N	N
39	20230626	110712	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12780	60	2	0.47	68254470	5378	26.06	12790	12800	12550	16530	8910	12720	12691.42	1.37	0	-312	13026	12872	12796	12642	12566	12835	12605	28	3810	500	8900	10	1	5636000	720	9.74	1.30	12	0.10	1312.00	9863.00	17600	20230310	-27.39	9720	20220930	31.48	17600	-27.39	20230310	11200	14.11	20230103	17600	-27.39	20230310	9720	31.48	20220930	3.71	N	109080	500	28 억	77353	N	N	N	N
40	20230626	100712	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12790	70	2	0.55	59605330	4701	22.78	12790	12800	12550	16530	8910	12720	12679.29	1.37	0	-351	13026	12872	12796	12642	12566	12835	12605	28	3810	500	8900	10	1	5636000	721	9.75	1.30	12	0.08	1312.00	9863.00	17600	20230310	-27.33	9720	20220930	31.58	17600	-27.33	20230310	11200	14.20	20230103	17600	-27.33	20230310	9720	31.58	20220930	3.71	N	109080	500	28 억	77353	N	N	N	N
41	20230626	090714	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12630	-90	5	-0.71	7127800	562	2.72	12790	12800	12630	16530	8910	12720	12682.92	1.37	0	-156	13026	12872	12796	12642	12566	12835	12605	28	3810	500	8900	10	1	5636000	712	9.63	1.28	12	0.01	1312.00	9863.00	17600	20230310	-28.24	9720	20220930	29.94	17600	-28.24	20230310	11200	12.77	20230103	17600	-28.24	20230310	9720	29.94	20220930	3.71	N	109080	500	28 억	77353	N	N	N	N
42	20230623	172812	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12720	-50	5	-0.39	263112810	20564	142.09	12800	12950	12720	16600	8940	12770	12794.88	1.42	0	-2822	12990	12880	12790	12680	12590	12935	12735	28	3830	500	8930	10	1	5636000	717	9.70	1.29	12	0.36	1312.00	9863.00	17600	20230310	-27.73	9720	20220930	30.86	17600	-27.73	20230310	11200	13.57	20230103	17600	-27.73	20230310	9720	30.86	20220930	3.75	N	109080	500	28 억	80258	N	N	N	N
43	20230623	140557	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12730	-40	5	-0.31	199554150	15574	107.61	12800	12950	12720	16600	8940	12770	12813.29	1.42	0	-2300	12990	12880	12790	12680	12590	12935	12735	28	3830	500	8930	10	1	5636000	717	9.70	1.29	12	0.28	1312.00	9863.00	17600	20230310	-27.67	9720	20220930	30.97	17600	-27.67	20230310	11200	13.66	20230103	17600	-27.67	20230310	9720	30.97	20220930	3.75	N	109080	500	28 억	80258	N	N	N	N
44	20230622	160519	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12770	-90	5	-0.70	182809110	14279	28.33	12700	12900	12700	16710	9010	12860	12802.92	1.53	0	-5983	13206	13032	12896	12722	12586	12965	12655	28	3850	500	9000	10	1	5636000	720	9.73	1.29	12	0.25	1312.00	9863.00	17600	20230310	-27.44	9720	20220930	31.38	17600	-27.44	20230310	11200	14.02	20230103	17600	-27.44	20230310	9720	31.38	20220930	3.76	N	109080	500	28 억	86237	N	N	N	N
45	20230622	150927	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12830	-30	5	-0.23	166181180	12979	25.75	12700	12900	12700	16710	9010	12860	12803.85	1.53	0	-5773	13206	13032	12896	12722	12586	12965	12655	28	3850	500	9000	10	1	5636000	723	9.78	1.30	12	0.23	1312.00	9863.00	17600	20230310	-27.10	9720	20220930	32.00	17600	-27.10	20230310	11200	14.55	20230103	17600	-27.10	20230310	9720	32.00	20220930	3.76	N	109080	500	28 억	86237	N	N	N	N
46	20230622	140250	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12820	-40	5	-0.31	117298760	9158	18.17	12700	12900	12700	16710	9010	12860	12808.34	1.53	0	-3148	13206	13032	12896	12722	12586	12965	12655	28	3850	500	9000	10	1	5636000	723	9.77	1.30	12	0.16	1312.00	9863.00	17600	20230310	-27.16	9720	20220930	31.89	17600	-27.16	20230310	11200	14.46	20230103	17600	-27.16	20230310	9720	31.89	20220930	3.76	N	109080	500	28 억	86237	N	N	N	N
47	20230622	130116	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12810	-50	5	-0.39	93886390	7332	14.55	12700	12900	12700	16710	9010	12860	12805.02	1.53	0	-2044	13206	13032	12896	12722	12586	12965	12655	28	3850	500	9000	10	1	5636000	722	9.76	1.30	12	0.13	1312.00	9863.00	17600	20230310	-27.22	9720	20220930	31.79	17600	-27.22	20230310	11200	14.38	20230103	17600	-27.22	20230310	9720	31.79	20220930	3.76	N	109080	500	28 억	86237	N	N	N	N
48	20230622	121011	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12900	40	2	0.31	69151860	5402	10.72	12700	12900	12700	16710	9010	12860	12801.16	1.53	0	-1099	13206	13032	12896	12722	12586	12965	12655	28	3850	500	9000	10	1	5636000	727	9.83	1.31	12	0.10	1312.00	9863.00	17600	20230310	-26.70	9720	20220930	32.72	17600	-26.70	20230310	11200	15.18	20230103	17600	-26.70	20230310	9720	32.72	20220930	3.76	N	109080	500	28 억	86237	N	N	N	N
49	20230622	110425	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12840	-20	5	-0.16	57031250	4458	8.84	12700	12870	12700	16710	9010	12860	12793.01	1.53	0	-752	13206	13032	12896	12722	12586	12965	12655	28	3850	500	9000	10	1	5636000	724	9.79	1.30	12	0.08	1312.00	9863.00	17600	20230310	-27.05	9720	20220930	32.10	17600	-27.05	20230310	11200	14.64	20230103	17600	-27.05	20230310	9720	32.10	20220930	3.76	N	109080	500	28 억	86237	N	N	N	N
50	20230622	100530	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12870	10	2	0.08	35095160	2745	5.45	12700	12870	12700	16710	9010	12860	12785.12	1.53	0	-302	13206	13032	12896	12722	12586	12965	12655	28	3850	500	9000	10	1	5636000	725	9.81	1.30	12	0.05	1312.00	9863.00	17600	20230310	-26.88	9720	20220930	32.41	17600	-26.88	20230310	11200	14.91	20230103	17600	-26.88	20230310	9720	32.41	20220930	3.76	N	109080	500	28 억	86237	N	N	N	N
51	20230622	090340	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	12790	-70	5	-0.54	5023810	395	0.78	12700	12860	12700	16710	9010	12860	12718.51	1.53	0	-18	13206	13032	12896	12722	12586	12965	12655	28	3850	500	9000	10	1	5636000	721	9.75	1.30	12	0.01	1312.00	9863.00	17600	20230310	-27.33	9720	20220930	31.58	17600	-27.33	20230310	11200	14.20	20230103	17600	-27.33	20230310	9720	31.58	20220930	3.76	N	109080	500	28 억	86237	N	N	N	N
52	20230621	160315	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12860	-100	5	-0.77	649528240	50381	742.32	12930	13070	12760	16840	9080	12960	12892.33	1.51	0	236	13193	13076	13003	12886	12813	13040	12850	28	3880	500	9070	10	1	5636000	725	9.80	1.30	12	0.89	1312.00	9863.00	17600	20230310	-26.93	9720	20220930	32.30	17600	-26.93	20230310	11200	14.82	20230103	17600	-26.93	20230310	9720	32.30	20220930	3.73	N	109080	500	28 억	85076	N	N	N	N
53	20230621	150324	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12860	-100	5	-0.77	636288060	49350	727.13	12930	13070	12760	16840	9080	12960	12893.38	1.51	0	598	13193	13076	13003	12886	12813	13040	12850	28	3880	500	9070	10	1	5636000	725	9.80	1.30	12	0.88	1312.00	9863.00	17600	20230310	-26.93	9720	20220930	32.30	17600	-26.93	20230310	11200	14.82	20230103	17600	-26.93	20230310	9720	32.30	20220930	3.73	N	109080	500	28 억	85076	N	N	N	N
54	20230621	140433	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12920	-40	5	-0.31	620795540	48145	709.37	12930	13070	12760	16840	9080	12960	12894.29	1.51	0	1070	13193	13076	13003	12886	12813	13040	12850	28	3880	500	9070	10	1	5636000	728	9.85	1.31	12	0.85	1312.00	9863.00	17600	20230310	-26.59	9720	20220930	32.92	17600	-26.59	20230310	11200	15.36	20230103	17600	-26.59	20230310	9720	32.92	20220930	3.73	N	109080	500	28 억	85076	N	N	N	N
55	20230621	130217	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13030	70	2	0.54	465001550	36159	532.77	12930	13050	12760	16840	9080	12960	12859.91	1.51	0	-4246	13193	13076	13003	12886	12813	13040	12850	28	3880	500	9070	10	1	5636000	734	9.93	1.32	12	0.64	1312.00	9863.00	17600	20230310	-25.97	9720	20220930	34.05	17600	-25.97	20230310	11200	16.34	20230103	17600	-25.97	20230310	9720	34.05	20220930	3.73	N	109080	500	28 억	85076	N	N	N	N
56	20230621	120838	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12800	-160	5	-1.23	335439960	26168	385.56	12930	12950	12760	16840	9080	12960	12818.71	1.51	0	-10690	13193	13076	13003	12886	12813	13040	12850	28	3880	500	9070	10	1	5636000	721	9.76	1.30	12	0.46	1312.00	9863.00	17600	20230310	-27.27	9720	20220930	31.69	17600	-27.27	20230310	11200	14.29	20230103	17600	-27.27	20230310	9720	31.69	20220930	3.73	N	109080	500	28 억	85076	N	N	N	N
57	20230621	110110	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12770	-190	5	-1.47	325239500	25371	373.82	12930	12950	12760	16840	9080	12960	12819.34	1.51	0	-10213	13193	13076	13003	12886	12813	13040	12850	28	3880	500	9070	10	1	5636000	720	9.73	1.29	12	0.45	1312.00	9863.00	17600	20230310	-27.44	9720	20220930	31.38	17600	-27.44	20230310	11200	14.02	20230103	17600	-27.44	20230310	9720	31.38	20220930	3.73	N	109080	500	28 억	85076	N	N	N	N
58	20230621	100756	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12830	-130	5	-1.00	119023760	9249	136.28	12930	12950	12800	16840	9080	12960	12868.82	1.51	0	-2028	13193	13076	13003	12886	12813	13040	12850	28	3880	500	9070	10	1	5636000	723	9.78	1.30	12	0.16	1312.00	9863.00	17600	20230310	-27.10	9720	20220930	32.00	17600	-27.10	20230310	11200	14.55	20230103	17600	-27.10	20230310	9720	32.00	20220930	3.73	N	109080	500	28 억	85076	N	N	N	N
59	20230621	090527	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12920	-40	5	-0.31	2029950	157	2.31	12930	12930	12920	16840	9080	12960	12929.62	1.51	0	5	13193	13076	13003	12886	12813	13040	12850	28	3880	500	9070	10	1	5636000	728	9.85	1.31	12	0.00	1312.00	9863.00	17600	20230310	-26.59	9720	20220930	32.92	17600	-26.59	20230310	11200	15.36	20230103	17600	-26.59	20230310	9720	32.92	20220930	3.73	N	109080	500	28 억	85076	N	N	N	N
60	20230620	160803	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12960	-100	5	-0.77	87208320	6721	42.65	13000	13120	12930	16970	9150	13060	12975.50	1.57	0	-3194	13353	13206	13053	12906	12753	13130	12830	28	3910	500	9140	10	1	5636000	730	9.88	1.31	12	0.12	1312.00	9863.00	17600	20230310	-26.36	9720	20220930	33.33	17600	-26.36	20230310	11200	15.71	20230103	17600	-26.36	20230310	9720	33.33	20220930	3.70	N	109080	500	28 억	88270	N	N	N	N
61	20230620	150434	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12970	-90	5	-0.69	84927330	6545	41.53	13000	13120	12930	16970	9150	13060	12975.91	1.57	0	-3194	13353	13206	13053	12906	12753	13130	12830	28	3910	500	9140	10	1	5636000	731	9.89	1.32	12	0.12	1312.00	9863.00	17600	20230310	-26.31	9720	20220930	33.44	17600	-26.31	20230310	11200	15.80	20230103	17600	-26.31	20230310	9720	33.44	20220930	3.70	N	109080	500	28 억	88270	N	N	N	N
62	20230620	140447	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12980	-80	5	-0.61	67600430	5208	33.05	13000	13120	12930	16970	9150	13060	12980.11	1.57	0	-2682	13353	13206	13053	12906	12753	13130	12830	28	3910	500	9140	10	1	5636000	732	9.89	1.32	12	0.09	1312.00	9863.00	17600	20230310	-26.25	9720	20220930	33.54	17600	-26.25	20230310	11200	15.89	20230103	17600	-26.25	20230310	9720	33.54	20220930	3.70	N	109080	500	28 억	88270	N	N	N	N
63	20230620	130304	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12960	-100	5	-0.77	62765540	4835	30.68	13000	13120	12930	16970	9150	13060	12981.50	1.57	0	-2589	13353	13206	13053	12906	12753	13130	12830	28	3910	500	9140	10	1	5636000	730	9.88	1.31	12	0.09	1312.00	9863.00	17600	20230310	-26.36	9720	20220930	33.33	17600	-26.36	20230310	11200	15.71	20230103	17600	-26.36	20230310	9720	33.33	20220930	3.70	N	109080	500	28 억	88270	N	N	N	N
64	20230620	121013	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12980	-80	5	-0.61	53611770	4129	26.20	13000	13120	12930	16970	9150	13060	12984.20	1.57	0	-2360	13353	13206	13053	12906	12753	13130	12830	28	3910	500	9140	10	1	5636000	732	9.89	1.32	12	0.07	1312.00	9863.00	17600	20230310	-26.25	9720	20220930	33.54	17600	-26.25	20230310	11200	15.89	20230103	17600	-26.25	20230310	9720	33.54	20220930	3.70	N	109080	500	28 억	88270	N	N	N	N
65	20230620	110208	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12970	-90	5	-0.69	49475970	3810	24.18	13000	13120	12930	16970	9150	13060	12985.82	1.57	0	-2099	13353	13206	13053	12906	12753	13130	12830	28	3910	500	9140	10	1	5636000	731	9.89	1.32	12	0.07	1312.00	9863.00	17600	20230310	-26.31	9720	20220930	33.44	17600	-26.31	20230310	11200	15.80	20230103	17600	-26.31	20230310	9720	33.44	20220930	3.70	N	109080	500	28 억	88270	N	N	N	N
66	20230620	100653	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13030	-30	5	-0.23	22143670	1705	10.82	13000	13120	12930	16970	9150	13060	12987.49	1.57	0	-429	13353	13206	13053	12906	12753	13130	12830	28	3910	500	9140	10	1	5636000	734	9.93	1.32	12	0.03	1312.00	9863.00	17600	20230310	-25.97	9720	20220930	34.05	17600	-25.97	20230310	11200	16.34	20230103	17600	-25.97	20230310	9720	34.05	20220930	3.70	N	109080	500	28 억	88270	N	N	N	N
67	20230620	090711	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12990	-70	5	-0.54	6371960	490	3.11	13000	13120	12990	16970	9150	13060	13004.00	1.57	0	-268	13353	13206	13053	12906	12753	13130	12830	28	3910	500	9140	10	1	5636000	732	9.90	1.32	12	0.01	1312.00	9863.00	17600	20230310	-26.19	9720	20220930	33.64	17600	-26.19	20230310	11200	15.98	20230103	17600	-26.19	20230310	9720	33.64	20220930	3.70	N	109080	500	28 억	88270	N	N	N	N
68	20230619	160430	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13060	-60	5	-0.46	204889050	15758	72.34	13200	13200	12900	17050	9190	13120	13002.22	1.61	0	-2202	13306	13212	13096	13002	12886	13260	13050	28	3930	500	9180	10	1	5636000	736	9.95	1.32	12	0.28	1312.00	9863.00	17600	20230310	-25.80	9720	20220930	34.36	17600	-25.80	20230310	11200	16.61	20230103	17600	-25.80	20230310	9720	34.36	20220930	3.64	N	109080	500	28 억	90484	N	N	N	N
69	20230619	150650	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13050	-70	5	-0.53	194653940	14974	68.74	13200	13200	12900	17050	9190	13120	12999.46	1.61	0	-2209	13306	13212	13096	13002	12886	13260	13050	28	3930	500	9180	10	1	5636000	735	9.95	1.32	12	0.27	1312.00	9863.00	17600	20230310	-25.85	9720	20220930	34.26	17600	-25.85	20230310	11200	16.52	20230103	17600	-25.85	20230310	9720	34.26	20220930	3.64	N	109080	500	28 억	90484	N	N	N	N
70	20230619	140654	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13000	-120	5	-0.91	177495560	13655	62.69	13200	13200	12900	17050	9190	13120	12998.58	1.61	0	-2126	13306	13212	13096	13002	12886	13260	13050	28	3930	500	9180	10	1	5636000	733	9.91	1.32	12	0.24	1312.00	9863.00	17600	20230310	-26.14	9720	20220930	33.74	17600	-26.14	20230310	11200	16.07	20230103	17600	-26.14	20230310	9720	33.74	20220930	3.64	N	109080	500	28 억	90484	N	N	N	N
71	20230619	130920	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12980	-140	5	-1.07	161230700	12404	56.95	13200	13200	12900	17050	9190	13120	12998.28	1.61	0	-2119	13306	13212	13096	13002	12886	13260	13050	28	3930	500	9180	10	1	5636000	732	9.89	1.32	12	0.22	1312.00	9863.00	17600	20230310	-26.25	9720	20220930	33.54	17600	-26.25	20230310	11200	15.89	20230103	17600	-26.25	20230310	9720	33.54	20220930	3.64	N	109080	500	28 억	90484	N	N	N	N
72	20230619	120920	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12980	-140	5	-1.07	157555740	12121	55.65	13200	13200	12900	17050	9190	13120	12998.58	1.61	0	-2117	13306	13212	13096	13002	12886	13260	13050	28	3930	500	9180	10	1	5636000	732	9.89	1.32	12	0.22	1312.00	9863.00	17600	20230310	-26.25	9720	20220930	33.54	17600	-26.25	20230310	11200	15.89	20230103	17600	-26.25	20230310	9720	33.54	20220930	3.64	N	109080	500	28 억	90484	N	N	N	N
73	20230619	110242	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	12990	-130	5	-0.99	102063510	7831	35.95	13200	13200	12920	17050	9190	13120	13033.27	1.61	0	-1432	13306	13212	13096	13002	12886	13260	13050	28	3930	500	9180	10	1	5636000	732	9.90	1.32	12	0.14	1312.00	9863.00	17600	20230310	-26.19	9720	20220930	33.64	17600	-26.19	20230310	11200	15.98	20230103	17600	-26.19	20230310	9720	33.64	20220930	3.64	N	109080	500	28 억	90484	N	N	N	N
74	20230619	100619	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13030	-90	5	-0.69	82444750	6317	29.00	13200	13200	12920	17050	9190	13120	13051.25	1.61	0	-1384	13306	13212	13096	13002	12886	13260	13050	28	3930	500	9180	10	1	5636000	734	9.93	1.32	12	0.11	1312.00	9863.00	17600	20230310	-25.97	9720	20220930	34.05	17600	-25.97	20230310	11200	16.34	20230103	17600	-25.97	20230310	9720	34.05	20220930	3.64	N	109080	500	28 억	90484	N	N	N	N
75	20230619	090538	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13150	30	2	0.23	18130370	1374	6.31	13200	13200	13120	17050	9190	13120	13195.32	1.61	0	-95	13306	13212	13096	13002	12886	13260	13050	28	3930	500	9180	10	1	5636000	741	10.02	1.33	12	0.02	1312.00	9863.00	17600	20230310	-25.28	9720	20220930	35.29	17600	-25.28	20230310	11200	17.41	20230103	17600	-25.28	20230310	9720	35.29	20220930	3.64	N	109080	500	28 억	90484	N	N	N	N
76	20230616	160641	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13120	80	2	0.61	284553710	21746	127.85	13010	13190	12980	16950	9130	13040	13085.30	1.49	0	5620	13380	13210	13070	12900	12760	13140	12830	28	3910	500	9120	10	1	5636000	739	10.00	1.33	12	0.39	1312.00	9863.00	17600	20230310	-25.45	9720	20220930	34.98	17600	-25.45	20230310	11200	17.14	20230103	17600	-25.45	20230310	9720	34.98	20220930	3.67	N	109080	500	28 억	84254	N	N	N	N
77	20230616	150917	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13130	90	2	0.69	261754960	20003	117.60	13010	13190	12980	16950	9130	13040	13085.79	1.49	0	5363	13380	13210	13070	12900	12760	13140	12830	28	3910	500	9120	10	1	5636000	740	10.01	1.33	12	0.35	1312.00	9863.00	17600	20230310	-25.40	9720	20220930	35.08	17600	-25.40	20230310	11200	17.23	20230103	17600	-25.40	20230310	9720	35.08	20220930	3.67	N	109080	500	28 억	84254	N	N	N	N
78	20230616	140901	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13090	50	2	0.38	240071490	18349	107.88	13010	13190	12980	16950	9130	13040	13083.63	1.49	0	5449	13380	13210	13070	12900	12760	13140	12830	28	3910	500	9120	10	1	5636000	738	9.98	1.33	12	0.33	1312.00	9863.00	17600	20230310	-25.62	9720	20220930	34.67	17600	-25.62	20230310	11200	16.88	20230103	17600	-25.62	20230310	9720	34.67	20220930	3.67	N	109080	500	28 억	84254	N	N	N	N
79	20230616	130725	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13130	90	2	0.69	198106590	15152	89.08	13010	13190	12980	16950	9130	13040	13074.62	1.49	0	5607	13380	13210	13070	12900	12760	13140	12830	28	3910	500	9120	10	1	5636000	740	10.01	1.33	12	0.27	1312.00	9863.00	17600	20230310	-25.40	9720	20220930	35.08	17600	-25.40	20230310	11200	17.23	20230103	17600	-25.40	20230310	9720	35.08	20220930	3.67	N	109080	500	28 억	84254	N	N	N	N
80	20230616	120502	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13130	90	2	0.69	195983070	14990	88.13	13010	13190	12980	16950	9130	13040	13074.25	1.49	0	5604	13380	13210	13070	12900	12760	13140	12830	28	3910	500	9120	10	1	5636000	740	10.01	1.33	12	0.27	1312.00	9863.00	17600	20230310	-25.40	9720	20220930	35.08	17600	-25.40	20230310	11200	17.23	20230103	17600	-25.40	20230310	9720	35.08	20220930	3.67	N	109080	500	28 억	84254	N	N	N	N
81	20230616	110748	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13130	90	2	0.69	185979020	14225	83.63	13010	13190	12980	16950	9130	13040	13074.10	1.49	0	5604	13380	13210	13070	12900	12760	13140	12830	28	3910	500	9120	10	1	5636000	740	10.01	1.33	12	0.25	1312.00	9863.00	17600	20230310	-25.40	9720	20220930	35.08	17600	-25.40	20230310	11200	17.23	20230103	17600	-25.40	20230310	9720	35.08	20220930	3.67	N	109080	500	28 억	84254	N	N	N	N
82	20230616	100804	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13180	140	2	1.07	107492760	8216	48.30	13010	13190	12980	16950	9130	13040	13083.34	1.49	0	5557	13380	13210	13070	12900	12760	13140	12830	28	3910	500	9120	10	1	5636000	743	10.05	1.34	12	0.15	1312.00	9863.00	17600	20230310	-25.11	9720	20220930	35.60	17600	-25.11	20230310	11200	17.68	20230103	17600	-25.11	20230310	9720	35.60	20220930	3.67	N	109080	500	28 억	84254	N	N	N	N
83	20230616	090917	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13070	30	2	0.23	13837200	1065	6.26	13010	13110	12980	16950	9130	13040	12992.68	1.49	0	583	13380	13210	13070	12900	12760	13140	12830	28	3910	500	9120	10	1	5636000	737	9.96	1.33	12	0.02	1312.00	9863.00	17600	20230310	-25.74	9720	20220930	34.47	17600	-25.74	20230310	11200	16.70	20230103	17600	-25.74	20230310	9720	34.47	20220930	3.67	N	109080	500	28 억	84254	N	N	N	N
84	20230615	150552	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13010	-90	5	-0.69	215953200	16539	44.35	13130	13240	12930	17030	9170	13100	13057.21	1.56	0	-3951	13800	13450	13220	12870	12640	13335	12755	28	3930	500	9170	10	1	5636000	733	9.92	1.32	12	0.29	1312.00	9863.00	17600	20230310	-26.08	9720	20220930	33.85	17600	-26.08	20230310	11200	16.16	20230103	17600	-26.08	20230310	9720	33.85	20220930	3.71	N	109080	500	28 억	87855	N	N	N	N
85	20230615	140951	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13000	-100	5	-0.76	197285640	15104	40.50	13130	13240	12930	17030	9170	13100	13061.81	1.56	0	-3663	13800	13450	13220	12870	12640	13335	12755	28	3930	500	9170	10	1	5636000	733	9.91	1.32	12	0.27	1312.00	9863.00	17600	20230310	-26.14	9720	20220930	33.74	17600	-26.14	20230310	11200	16.07	20230103	17600	-26.14	20230310	9720	33.74	20220930	3.71	N	109080	500	28 억	87855	N	N	N	N
86	20230615	130337	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13080	-20	5	-0.15	164971980	12628	33.86	13130	13240	12930	17030	9170	13100	13063.98	1.56	0	-3289	13800	13450	13220	12870	12640	13335	12755	28	3930	500	9170	10	1	5636000	737	9.97	1.33	12	0.22	1312.00	9863.00	17600	20230310	-25.68	9720	20220930	34.57	17600	-25.68	20230310	11200	16.79	20230103	17600	-25.68	20230310	9720	34.57	20220930	3.71	N	109080	500	28 억	87855	N	N	N	N
87	20230615	120301	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13040	-60	5	-0.46	134265960	10279	27.56	13130	13240	12930	17030	9170	13100	13062.16	1.56	0	-2325	13800	13450	13220	12870	12640	13335	12755	28	3930	500	9170	10	1	5636000	735	9.94	1.32	12	0.18	1312.00	9863.00	17600	20230310	-25.91	9720	20220930	34.16	17600	-25.91	20230310	11200	16.43	20230103	17600	-25.91	20230310	9720	34.16	20220930	3.71	N	109080	500	28 억	87855	N	N	N	N
88	20230615	110332	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13020	-80	5	-0.61	103930520	7938	21.29	13130	13240	12970	17030	9170	13100	13092.78	1.56	0	-1343	13800	13450	13220	12870	12640	13335	12755	28	3930	500	9170	10	1	5636000	734	9.92	1.32	12	0.14	1312.00	9863.00	17600	20230310	-26.02	9720	20220930	33.95	17600	-26.02	20230310	11200	16.25	20230103	17600	-26.02	20230310	9720	33.95	20220930	3.71	N	109080	500	28 억	87855	N	N	N	N
89	20230611	184825	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	13590	-10	5	-0.07	454840250	33516	78.43	13680	13680	13500	17680	9520	13600	13571.09	1.58	800	835	14046	13822	13536	13312	13026	13935	13425	28	4080	500	9520	10	1	5636000	766	10.36	1.38	12	0.59	1312.00	9863.00	17600	20230310	-22.78	9720	20220930	39.81	17600	-22.78	20230310	11200	21.34	20230103	17600	-22.78	20230310	9720	39.81	20220930	3.79	N	109080	500	28 억	89305	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History