KissMeData/069540/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3335	330	2	10.98	10143904030	2965186	1123.44	3005	3630	2890	3905	2105	3005	3421.05	1.75	0	-30346	3448	3226	3013	2791	2578	3337	2902	133	900	500	2100	5	1	26530652	885	-119.11	1.41	12	11.18	-28.00	2366.00	4450	20220812	-25.06	2295	20230323	45.32	3875	-13.94	20230420	2295	45.32	20230323	4450	-25.06	20220812	2295	45.32	20230323	0.07	N	069540	500	132 억	465017	N	N	332	N	N
3	20230630	150556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3390	385	2	12.81	9729861570	2841645	1076.64	3005	3630	2890	3905	2105	3005	3424.02	1.75	0	-57071	3448	3226	3013	2791	2578	3337	2902	133	900	500	2100	5	1	26530652	899	-121.07	1.43	12	10.71	-28.00	2366.00	4450	20220812	-23.82	2295	20230323	47.71	3875	-12.52	20230420	2295	47.71	20230323	4450	-23.82	20220812	2295	47.71	20230323	0.07	N	069540	500	132 억	465017	N	N	0	N	N
4	20230630	140554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3625	620	2	20.63	5351201605	1574285	596.46	3005	3625	2890	3905	2105	3005	3399.13	1.75	0	-48533	3448	3226	3013	2791	2578	3337	2902	133	900	500	2100	5	1	26530652	962	-129.46	1.53	12	5.93	-28.00	2366.00	4450	20220812	-18.54	2295	20230323	57.95	3875	-6.45	20230420	2295	57.95	20230323	4450	-18.54	20220812	2295	57.95	20230323	0.07	N	069540	500	132 억	465017	Y	N	0	N	N
5	20230630	130556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3380	375	2	12.48	3526852490	1037934	393.25	3005	3600	2890	3905	2105	3005	3397.95	1.75	0	-84684	3448	3226	3013	2791	2578	3337	2902	133	900	500	2100	5	1	26530652	897	-120.71	1.43	12	3.91	-28.00	2366.00	4450	20220812	-24.04	2295	20230323	47.28	3875	-12.77	20230420	2295	47.28	20230323	4450	-24.04	20220812	2295	47.28	20230323	0.07	N	069540	500	132 억	465017	N	N	0	N	N
6	20230630	120552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3080	75	2	2.50	177912630	58329	22.10	3005	3145	2890	3905	2105	3005	3050.16	1.75	0	-19152	3448	3226	3013	2791	2578	3337	2902	133	900	500	2100	5	1	26530652	817	-110.00	1.30	12	0.22	-28.00	2366.00	4450	20220812	-30.79	2295	20230323	34.20	3875	-20.52	20230420	2295	34.20	20230323	4450	-30.79	20220812	2295	34.20	20230323	0.07	N	069540	500	132 억	465017	N	N	0	N	N
7	20230630	110555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3120	115	2	3.83	123029920	40571	15.37	3005	3145	2890	3905	2105	3005	3032.46	1.75	0	-15591	3448	3226	3013	2791	2578	3337	2902	133	900	500	2100	5	1	26530652	828	-111.43	1.32	12	0.15	-28.00	2366.00	4450	20220812	-29.89	2295	20230323	35.95	3875	-19.48	20230420	2295	35.95	20230323	4450	-29.89	20220812	2295	35.95	20230323	0.07	N	069540	500	132 억	465017	N	N	0	N	N
8	20230630	100555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2945	-60	5	-2.00	34782815	11787	4.47	3005	3005	2890	3905	2105	3005	2950.95	1.75	0	-2531	3448	3226	3013	2791	2578	3337	2902	133	900	500	2100	5	1	26530652	781	-105.18	1.24	12	0.04	-28.00	2366.00	4450	20220812	-33.82	2295	20230323	28.32	3875	-24.00	20230420	2295	28.32	20230323	4450	-33.82	20220812	2295	28.32	20230323	0.07	N	069540	500	132 억	465017	N	N	0	N	N
9	20230630	090556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2930	-75	5	-2.50	5939015	2008	0.76	3005	3005	2890	3905	2105	3005	2957.68	1.75	0	-7	3448	3226	3013	2791	2578	3337	2902	133	900	500	2100	5	1	26530652	777	-104.64	1.24	12	0.01	-28.00	2366.00	4450	20220812	-34.16	2295	20230323	27.67	3875	-24.39	20230420	2295	27.67	20230323	4450	-34.16	20220812	2295	27.67	20230323	0.07	N	069540	500	132 억	465017	N	N	0	N	N
10	20230629	160555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3005	165	2	5.81	796441400	262750	272.16	2835	3235	2800	3690	1990	2840	3031.19	1.95	0	-51677	3006	2922	2881	2797	2756	2902	2777	133	850	500	1980	5	1	26530652	797	-107.32	1.27	12	0.99	-28.00	2366.00	4450	20220812	-32.47	2295	20230323	30.94	3875	-22.45	20230420	2295	30.94	20230323	4450	-32.47	20220812	2295	30.94	20230323	0.07	N	069540	500	132 억	516769	N	N	0	N	N
11	20230629	150551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3005	165	2	5.81	775578495	255804	264.96	2835	3235	2800	3690	1990	2840	3031.92	1.95	0	-53374	3006	2922	2881	2797	2756	2902	2777	133	850	500	1980	5	1	26530652	797	-107.32	1.27	12	0.96	-28.00	2366.00	4450	20220812	-32.47	2295	20230323	30.94	3875	-22.45	20230420	2295	30.94	20230323	4450	-32.47	20220812	2295	30.94	20230323	0.07	N	069540	500	132 억	516769	N	N	0	N	N
12	20230629	140551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2845	5	2	0.18	145873520	51408	53.25	2835	2915	2800	3690	1990	2840	2837.56	1.95	0	-20752	3006	2922	2881	2797	2756	2902	2777	133	850	500	1980	5	1	26530652	755	-101.61	1.20	12	0.19	-28.00	2366.00	4450	20220812	-36.07	2295	20230323	23.97	3875	-26.58	20230420	2295	23.97	20230323	4450	-36.07	20220812	2295	23.97	20230323	0.07	N	069540	500	132 억	516769	N	N	0	N	N
13	20230629	130551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2815	-25	5	-0.88	102107115	35857	37.14	2835	2915	2805	3690	1990	2840	2847.62	1.95	0	-19898	3006	2922	2881	2797	2756	2902	2777	133	850	500	1980	5	1	26530652	747	-100.54	1.19	12	0.14	-28.00	2366.00	4450	20220812	-36.74	2295	20230323	22.66	3875	-27.35	20230420	2295	22.66	20230323	4450	-36.74	20220812	2295	22.66	20230323	0.07	N	069540	500	132 억	516769	N	N	0	N	N
14	20230629	120552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2805	-35	5	-1.23	98415105	34544	35.78	2835	2915	2805	3690	1990	2840	2848.98	1.95	0	-19898	3006	2922	2881	2797	2756	2902	2777	133	850	500	1980	5	1	26530652	744	-100.18	1.19	12	0.13	-28.00	2366.00	4450	20220812	-36.97	2295	20230323	22.22	3875	-27.61	20230420	2295	22.22	20230323	4450	-36.97	20220812	2295	22.22	20230323	0.07	N	069540	500	132 억	516769	N	N	0	N	N
15	20230629	110553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2825	-15	5	-0.53	84924945	29755	30.82	2835	2915	2820	3690	1990	2840	2854.14	1.95	0	-15560	3006	2922	2881	2797	2756	2902	2777	133	850	500	1980	5	1	26530652	749	-100.89	1.19	12	0.11	-28.00	2366.00	4450	20220812	-36.52	2295	20230323	23.09	3875	-27.10	20230420	2295	23.09	20230323	4450	-36.52	20220812	2295	23.09	20230323	0.07	N	069540	500	132 억	516769	N	N	0	N	N
16	20230629	100554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2845	5	2	0.18	54959150	19193	19.88	2835	2915	2825	3690	1990	2840	2863.50	1.95	0	-7225	3006	2922	2881	2797	2756	2902	2777	133	850	500	1980	5	1	26530652	755	-101.61	1.20	12	0.07	-28.00	2366.00	4450	20220812	-36.07	2295	20230323	23.97	3875	-26.58	20230420	2295	23.97	20230323	4450	-36.07	20220812	2295	23.97	20230323	0.07	N	069540	500	132 억	516769	N	N	0	N	N
17	20230629	090542	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2835	-5	5	-0.18	881705	311	0.32	2835	2840	2835	3690	1990	2840	2835.06	1.95	0	-4	3006	2922	2881	2797	2756	2902	2777	133	850	500	1980	5	1	26530652	752	-101.25	1.20	12	0.00	-28.00	2366.00	4450	20220812	-36.29	2295	20230323	23.53	3875	-26.84	20230420	2295	23.53	20230323	4450	-36.29	20220812	2295	23.53	20230323	0.07	N	069540	500	132 억	516769	N	N	0	N	N
18	20230628	160546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2840	-125	5	-4.22	275404935	95504	148.02	2965	2965	2840	3850	2080	2965	2883.71	1.99	0	-6395	3045	3005	2970	2930	2895	2987	2912	133	885	500	2070	5	1	26530652	753	-101.43	1.20	12	0.36	-28.00	2366.00	4450	20220812	-36.18	2295	20230323	23.75	3875	-26.71	20230420	2295	23.75	20230323	4450	-36.18	20220812	2295	23.75	20230323	0.10	N	069540	500	132 억	527049	N	N	135	N	N
19	20230628	150550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2855	-110	5	-3.71	238363155	82502	127.87	2965	2965	2845	3850	2080	2965	2889.18	1.99	0	4190	3045	3005	2970	2930	2895	2987	2912	133	885	500	2070	5	1	26530652	757	-101.96	1.21	12	0.31	-28.00	2366.00	4450	20220812	-35.84	2295	20230323	24.40	3875	-26.32	20230420	2295	24.40	20230323	4450	-35.84	20220812	2295	24.40	20230323	0.10	N	069540	500	132 억	527049	N	N	135	N	N
20	20230628	140547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2855	-110	5	-3.71	210039065	72580	112.49	2965	2965	2850	3850	2080	2965	2893.90	1.99	0	2745	3045	3005	2970	2930	2895	2987	2912	133	885	500	2070	5	1	26530652	757	-101.96	1.21	12	0.27	-28.00	2366.00	4450	20220812	-35.84	2295	20230323	24.40	3875	-26.32	20230420	2295	24.40	20230323	4450	-35.84	20220812	2295	24.40	20230323	0.10	N	069540	500	132 억	527049	N	N	135	N	N
21	20230628	130548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2870	-95	5	-3.20	179650285	61931	95.99	2965	2965	2870	3850	2080	2965	2900.81	1.99	0	3491	3045	3005	2970	2930	2895	2987	2912	133	885	500	2070	5	1	26530652	761	-102.50	1.21	12	0.23	-28.00	2366.00	4450	20220812	-35.51	2295	20230323	25.05	3875	-25.94	20230420	2295	25.05	20230323	4450	-35.51	20220812	2295	25.05	20230323	0.10	N	069540	500	132 억	527049	N	N	135	N	N
22	20230628	120535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2885	-80	5	-2.70	156102545	53751	83.31	2965	2965	2870	3850	2080	2965	2904.18	1.99	0	7633	3045	3005	2970	2930	2895	2987	2912	133	885	500	2070	5	1	26530652	765	-103.04	1.22	12	0.20	-28.00	2366.00	4450	20220812	-35.17	2295	20230323	25.71	3875	-25.55	20230420	2295	25.71	20230323	4450	-35.17	20220812	2295	25.71	20230323	0.10	N	069540	500	132 억	527049	N	N	135	N	N
23	20230628	110552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2905	-60	5	-2.02	130582495	44915	69.62	2965	2965	2870	3850	2080	2965	2907.32	1.99	0	9318	3045	3005	2970	2930	2895	2987	2912	133	885	500	2070	5	1	26530652	771	-103.75	1.23	12	0.17	-28.00	2366.00	4450	20220812	-34.72	2295	20230323	26.58	3875	-25.03	20230420	2295	26.58	20230323	4450	-34.72	20220812	2295	26.58	20230323	0.10	N	069540	500	132 억	527049	N	N	135	N	N
24	20230628	100552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	-75	5	-2.53	60885010	20833	32.29	2965	2965	2890	3850	2080	2965	2922.53	1.99	0	-3595	3045	3005	2970	2930	2895	2987	2912	133	885	500	2070	5	1	26530652	767	-103.21	1.22	12	0.08	-28.00	2366.00	4450	20220812	-35.06	2295	20230323	25.93	3875	-25.42	20230420	2295	25.93	20230323	4450	-35.06	20220812	2295	25.93	20230323	0.10	N	069540	500	132 억	527049	N	N	135	N	N
25	20230628	090549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2950	-15	5	-0.51	5362300	1813	2.81	2965	2965	2950	3850	2080	2965	2957.69	1.99	0	-93	3045	3005	2970	2930	2895	2987	2912	133	885	500	2070	5	1	26530652	783	-105.36	1.25	12	0.01	-28.00	2366.00	4450	20220812	-33.71	2295	20230323	28.54	3875	-23.87	20230420	2295	28.54	20230323	4450	-33.71	20220812	2295	28.54	20230323	0.10	N	069540	500	132 억	527049	N	N	135	N	N
26	20230627	160549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2965	-35	5	-1.17	191084945	64519	68.43	2990	3010	2935	3900	2100	3000	2961.68	2.02	0	-8099	3080	3040	3010	2970	2940	3025	2955	133	900	500	2100	5	1	26530652	787	-105.89	1.25	12	0.24	-28.00	2366.00	4450	20220812	-33.37	2295	20230323	29.19	3875	-23.48	20230420	2295	29.19	20230323	4450	-33.37	20220812	2295	29.19	20230323	0.16	N	069540	500	132 억	535178	N	N	135	N	N
27	20230627	150553	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2955	-45	5	-1.50	178285040	60202	63.85	2990	3010	2935	3900	2100	3000	2961.45	2.02	0	-7655	3080	3040	3010	2970	2940	3025	2955	133	900	500	2100	5	1	26530652	784	-105.54	1.25	12	0.23	-28.00	2366.00	4450	20220812	-33.60	2295	20230323	28.76	3875	-23.74	20230420	2295	28.76	20230323	4450	-33.60	20220812	2295	28.76	20230323	0.16	N	069540	500	132 억	535178	N	N	41	N	N
28	20230627	140600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2970	-30	5	-1.00	122064590	41167	43.66	2990	3010	2935	3900	2100	3000	2965.11	2.02	0	-8322	3080	3040	3010	2970	2940	3025	2955	133	900	500	2100	5	1	26530652	788	-106.07	1.26	12	0.16	-28.00	2366.00	4450	20220812	-33.26	2295	20230323	29.41	3875	-23.35	20230420	2295	29.41	20230323	4450	-33.26	20220812	2295	29.41	20230323	0.16	N	069540	500	132 억	535178	N	N	41	N	N
29	20230627	130557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2960	-40	5	-1.33	97869650	32999	35.00	2990	3010	2935	3900	2100	3000	2965.84	2.02	0	-8807	3080	3040	3010	2970	2940	3025	2955	133	900	500	2100	5	1	26530652	785	-105.71	1.25	12	0.12	-28.00	2366.00	4450	20220812	-33.48	2295	20230323	28.98	3875	-23.61	20230420	2295	28.98	20230323	4450	-33.48	20220812	2295	28.98	20230323	0.16	N	069540	500	132 억	535178	N	N	41	N	N
30	20230627	120559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2965	-35	5	-1.17	74057865	24943	26.46	2990	3010	2935	3900	2100	3000	2969.08	2.02	0	-5821	3080	3040	3010	2970	2940	3025	2955	133	900	500	2100	5	1	26530652	787	-105.89	1.25	12	0.09	-28.00	2366.00	4450	20220812	-33.37	2295	20230323	29.19	3875	-23.48	20230420	2295	29.19	20230323	4450	-33.37	20220812	2295	29.19	20230323	0.16	N	069540	500	132 억	535178	N	N	41	N	N
31	20230627	110602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2980	-20	5	-0.67	68803260	23176	24.58	2990	3010	2935	3900	2100	3000	2968.73	2.02	0	-5553	3080	3040	3010	2970	2940	3025	2955	133	900	500	2100	5	1	26530652	791	-106.43	1.26	12	0.09	-28.00	2366.00	4450	20220812	-33.03	2295	20230323	29.85	3875	-23.10	20230420	2295	29.85	20230323	4450	-33.03	20220812	2295	29.85	20230323	0.16	N	069540	500	132 억	535178	N	N	41	N	N
32	20230627	100546	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2980	-20	5	-0.67	48480200	16326	17.32	2990	3010	2935	3900	2100	3000	2969.51	2.02	0	-1418	3080	3040	3010	2970	2940	3025	2955	133	900	500	2100	5	1	26530652	791	-106.43	1.26	12	0.06	-28.00	2366.00	4450	20220812	-33.03	2295	20230323	29.85	3875	-23.10	20230420	2295	29.85	20230323	4450	-33.03	20220812	2295	29.85	20230323	0.16	N	069540	500	132 억	535178	N	N	41	N	N
33	20230627	090550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3010	10	2	0.33	7219885	2409	2.56	2990	3010	2985	3900	2100	3000	2997.05	2.02	0	168	3080	3040	3010	2970	2940	3025	2955	133	900	500	2100	5	1	26530652	799	-107.50	1.27	12	0.01	-28.00	2366.00	4450	20220812	-32.36	2295	20230323	31.15	3875	-22.32	20230420	2295	31.15	20230323	4450	-32.36	20220812	2295	31.15	20230323	0.16	N	069540	500	132 억	535178	N	N	41	N	N
34	20230626	160547	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3000	-40	5	-1.32	282070115	94029	111.77	3035	3050	2980	3950	2130	3040	2999.82	1.97	0	11490	3130	3085	3050	3005	2970	3067	2987	133	910	500	2120	5	1	26530652	796	-107.14	1.27	12	0.35	-28.00	2366.00	4450	20220812	-32.58	2295	20230323	30.72	3875	-22.58	20230420	2295	30.72	20230323	4450	-32.58	20220812	2295	30.72	20230323	0.16	N	069540	500	132 억	523297	N	N	41	N	N
35	20230626	150551	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3000	-40	5	-1.32	233861760	77894	92.59	3035	3050	2980	3950	2130	3040	3002.31	1.97	0	10685	3130	3085	3050	3005	2970	3067	2987	133	910	500	2120	5	1	26530652	796	-107.14	1.27	12	0.29	-28.00	2366.00	4450	20220812	-32.58	2295	20230323	30.72	3875	-22.58	20230420	2295	30.72	20230323	4450	-32.58	20220812	2295	30.72	20230323	0.16	N	069540	500	132 억	523297	N	N	0	N	N
36	20230626	140552	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3000	-40	5	-1.32	230180805	76667	91.13	3035	3050	2980	3950	2130	3040	3002.35	1.97	0	10501	3130	3085	3050	3005	2970	3067	2987	133	910	500	2120	5	1	26530652	796	-107.14	1.27	12	0.29	-28.00	2366.00	4450	20220812	-32.58	2295	20230323	30.72	3875	-22.58	20230420	2295	30.72	20230323	4450	-32.58	20220812	2295	30.72	20230323	0.16	N	069540	500	132 억	523297	N	N	0	N	N
37	20230626	130550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3005	-35	5	-1.15	219127610	72966	86.73	3035	3050	2980	3950	2130	3040	3003.15	1.97	0	9940	3130	3085	3050	3005	2970	3067	2987	133	910	500	2120	5	1	26530652	797	-107.32	1.27	12	0.28	-28.00	2366.00	4450	20220812	-32.47	2295	20230323	30.94	3875	-22.45	20230420	2295	30.94	20230323	4450	-32.47	20220812	2295	30.94	20230323	0.16	N	069540	500	132 억	523297	N	N	0	N	N
38	20230626	120548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3050	10	2	0.33	203303205	67698	80.47	3035	3050	2980	3950	2130	3040	3003.09	1.97	0	11950	3130	3085	3050	3005	2970	3067	2987	133	910	500	2120	5	1	26530652	809	-108.93	1.29	12	0.26	-28.00	2366.00	4450	20220812	-31.46	2295	20230323	32.90	3875	-21.29	20230420	2295	32.90	20230323	4450	-31.46	20220812	2295	32.90	20230323	0.16	N	069540	500	132 억	523297	N	N	0	N	N
39	20230626	110548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3030	-10	5	-0.33	193294410	64399	76.55	3035	3035	2980	3950	2130	3040	3001.51	1.97	0	12194	3130	3085	3050	3005	2970	3067	2987	133	910	500	2120	5	1	26530652	804	-108.21	1.28	12	0.24	-28.00	2366.00	4450	20220812	-31.91	2295	20230323	32.03	3875	-21.81	20230420	2295	32.03	20230323	4450	-31.91	20220812	2295	32.03	20230323	0.16	N	069540	500	132 억	523297	N	N	0	N	N
40	20230626	100548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3030	-10	5	-0.33	64353355	21453	25.50	3035	3035	2980	3950	2130	3040	2999.74	1.97	0	2348	3130	3085	3050	3005	2970	3067	2987	133	910	500	2120	5	1	26530652	804	-108.21	1.28	12	0.08	-28.00	2366.00	4450	20220812	-31.91	2295	20230323	32.03	3875	-21.81	20230420	2295	32.03	20230323	4450	-31.91	20220812	2295	32.03	20230323	0.16	N	069540	500	132 억	523297	N	N	0	N	N
41	20230626	090550	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3025	-15	5	-0.49	3238760	1079	1.28	3035	3035	2980	3950	2130	3040	3001.63	1.97	0	283	3130	3085	3050	3005	2970	3067	2987	133	910	500	2120	5	1	26530652	803	-108.04	1.28	12	0.00	-28.00	2366.00	4450	20220812	-32.02	2295	20230323	31.81	3875	-21.94	20230420	2295	31.81	20230323	4450	-32.02	20220812	2295	31.81	20230323	0.16	N	069540	500	132 억	523297	N	N	0	N	N
42	20230623	165812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3040	-45	5	-1.46	255682070	83954	49.65	3095	3095	3015	4010	2160	3085	3045.51	2.01	0	-8886	3275	3180	3115	3020	2955	3147	2987	133	925	500	2150	5	1	26530652	807	-108.57	1.28	12	0.32	-28.00	2366.00	4450	20220812	-31.69	2295	20230323	32.46	3875	-21.55	20230420	2295	32.46	20230323	4450	-31.69	20220812	2295	32.46	20230323	0.17	N	069540	500	132 억	532193	N	N	169	N	N
43	20230623	140451	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3045	-40	5	-1.30	226497180	74332	43.96	3095	3095	3020	4010	2160	3085	3047.10	2.01	0	-5909	3275	3180	3115	3020	2955	3147	2987	133	925	500	2150	5	1	26530652	808	-108.75	1.29	12	0.28	-28.00	2366.00	4450	20220812	-31.57	2295	20230323	32.68	3875	-21.42	20230420	2295	32.68	20230323	4450	-31.57	20220812	2295	32.68	20230323	0.17	N	069540	500	132 억	532193	N	N	169	N	N
44	20230622	160758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3085	-125	5	-3.89	525189570	168933	101.18	3145	3210	3050	4170	2250	3210	3108.86	1.88	0	30745	3396	3302	3226	3132	3056	3265	3095	133	960	500	2240	5	1	26530652	818	-110.18	1.30	12	0.64	-28.00	2366.00	4450	20220812	-30.67	2295	20230323	34.42	3875	-20.39	20230420	2295	34.42	20230323	4450	-30.67	20220812	2295	34.42	20230323	0.17	N	069540	500	132 억	500085	N	N	169	N	N
45	20230622	150917	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3090	-120	5	-3.74	518250940	166687	99.84	3145	3210	3050	4170	2250	3210	3109.13	1.88	0	31437	3396	3302	3226	3132	3056	3265	3095	133	960	500	2240	5	1	26530652	820	-110.36	1.31	12	0.63	-28.00	2366.00	4450	20220812	-30.56	2295	20230323	34.64	3875	-20.26	20230420	2295	34.64	20230323	4450	-30.56	20220812	2295	34.64	20230323	0.17	N	069540	500	132 억	500085	N	N	0	N	N
46	20230622	140848	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3110	-100	5	-3.12	470366815	151166	90.54	3145	3210	3050	4170	2250	3210	3111.59	1.88	0	34932	3396	3302	3226	3132	3056	3265	3095	133	960	500	2240	5	1	26530652	825	-111.07	1.31	12	0.57	-28.00	2366.00	4450	20220812	-30.11	2295	20230323	35.51	3875	-19.74	20230420	2295	35.51	20230323	4450	-30.11	20220812	2295	35.51	20230323	0.17	N	069540	500	132 억	500085	N	N	0	N	N
47	20230622	130204	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3135	-75	5	-2.34	438841750	141100	84.51	3145	3210	3050	4170	2250	3210	3110.15	1.88	0	39359	3396	3302	3226	3132	3056	3265	3095	133	960	500	2240	5	1	26530652	832	-111.96	1.33	12	0.53	-28.00	2366.00	4450	20220812	-29.55	2295	20230323	36.60	3875	-19.10	20230420	2295	36.60	20230323	4450	-29.55	20220812	2295	36.60	20230323	0.17	N	069540	500	132 억	500085	N	N	0	N	N
48	20230622	120422	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3125	-85	5	-2.65	431439665	138733	83.10	3145	3210	3050	4170	2250	3210	3109.86	1.88	0	39833	3396	3302	3226	3132	3056	3265	3095	133	960	500	2240	5	1	26530652	829	-111.61	1.32	12	0.52	-28.00	2366.00	4450	20220812	-29.78	2295	20230323	36.17	3875	-19.35	20230420	2295	36.17	20230323	4450	-29.78	20220812	2295	36.17	20230323	0.17	N	069540	500	132 억	500085	N	N	0	N	N
49	20230622	110611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3175	-35	5	-1.09	56552510	17782	10.65	3145	3210	3135	4170	2250	3210	3180.32	1.88	0	-3094	3396	3302	3226	3132	3056	3265	3095	133	960	500	2240	5	1	26530652	842	-113.39	1.34	12	0.07	-28.00	2366.00	4450	20220812	-28.65	2295	20230323	38.34	3875	-18.06	20230420	2295	38.34	20230323	4450	-28.65	20220812	2295	38.34	20230323	0.17	N	069540	500	132 억	500085	N	N	0	N	N
50	20230622	100143	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3185	-25	5	-0.78	34369085	10795	6.47	3145	3210	3135	4170	2250	3210	3183.80	1.88	0	-4385	3396	3302	3226	3132	3056	3265	3095	133	960	500	2240	5	1	26530652	845	-113.75	1.35	12	0.04	-28.00	2366.00	4450	20220812	-28.43	2295	20230323	38.78	3875	-17.81	20230420	2295	38.78	20230323	4450	-28.43	20220812	2295	38.78	20230323	0.17	N	069540	500	132 억	500085	N	N	0	N	N
51	20230622	090735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3150	-60	5	-1.87	6888305	2189	1.31	3145	3160	3135	4170	2250	3210	3146.78	1.88	0	92	3396	3302	3226	3132	3056	3265	3095	133	960	500	2240	5	1	26530652	836	-112.50	1.33	12	0.01	-28.00	2366.00	4450	20220812	-29.21	2295	20230323	37.25	3875	-18.71	20230420	2295	37.25	20230323	4450	-29.21	20220812	2295	37.25	20230323	0.17	N	069540	500	132 억	500085	N	N	0	N	N
52	20230621	160919	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3210	-110	5	-3.31	534500015	166894	285.11	3300	3320	3150	4315	2325	3320	3202.63	2.05	0	-45012	3420	3370	3335	3285	3250	3352	3267	133	995	500	2320	5	1	26530652	852	-114.64	1.36	12	0.63	-28.00	2366.00	4450	20220812	-27.87	2295	20230323	39.87	3875	-17.16	20230420	2295	39.87	20230323	4450	-27.87	20220812	2295	39.87	20230323	0.19	N	069540	500	132 억	545081	N	N	0	N	N
53	20230621	150321	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3185	-135	5	-4.07	512144015	159930	273.22	3300	3320	3150	4315	2325	3320	3202.30	2.05	0	-42791	3420	3370	3335	3285	3250	3352	3267	133	995	500	2320	5	1	26530652	845	-113.75	1.35	12	0.60	-28.00	2366.00	4450	20220812	-28.43	2295	20230323	38.78	3875	-17.81	20230420	2295	38.78	20230323	4450	-28.43	20220812	2295	38.78	20230323	0.19	N	069540	500	132 억	545081	N	N	0	N	N
54	20230621	140205	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3160	-160	5	-4.82	455714755	142268	243.04	3300	3320	3150	4315	2325	3320	3203.21	2.05	0	-31901	3420	3370	3335	3285	3250	3352	3267	133	995	500	2320	5	1	26530652	838	-112.86	1.34	12	0.54	-28.00	2366.00	4450	20220812	-28.99	2295	20230323	37.69	3875	-18.45	20230420	2295	37.69	20230323	4450	-28.99	20220812	2295	37.69	20230323	0.19	N	069540	500	132 억	545081	N	N	0	N	N
55	20230621	130101	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3185	-135	5	-4.07	384519980	119828	204.71	3300	3320	3150	4315	2325	3320	3208.93	2.05	0	-18284	3420	3370	3335	3285	3250	3352	3267	133	995	500	2320	5	1	26530652	845	-113.75	1.35	12	0.45	-28.00	2366.00	4450	20220812	-28.43	2295	20230323	38.78	3875	-17.81	20230420	2295	38.78	20230323	4450	-28.43	20220812	2295	38.78	20230323	0.19	N	069540	500	132 억	545081	N	N	0	N	N
56	20230621	120533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3180	-140	5	-4.22	345700945	107623	183.86	3300	3320	3150	4315	2325	3320	3212.15	2.05	0	-14448	3420	3370	3335	3285	3250	3352	3267	133	995	500	2320	5	1	26530652	844	-113.57	1.34	12	0.41	-28.00	2366.00	4450	20220812	-28.54	2295	20230323	38.56	3875	-17.94	20230420	2295	38.56	20230323	4450	-28.54	20220812	2295	38.56	20230323	0.19	N	069540	500	132 억	545081	N	N	0	N	N
57	20230621	110433	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3195	-125	5	-3.77	271488625	84217	143.87	3300	3320	3180	4315	2325	3320	3223.68	2.05	0	-14261	3420	3370	3335	3285	3250	3352	3267	133	995	500	2320	5	1	26530652	848	-114.11	1.35	12	0.32	-28.00	2366.00	4450	20220812	-28.20	2295	20230323	39.22	3875	-17.55	20230420	2295	39.22	20230323	4450	-28.20	20220812	2295	39.22	20230323	0.19	N	069540	500	132 억	545081	N	N	0	N	N
58	20230621	100735	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3230	-90	5	-2.71	105279190	32387	55.33	3300	3320	3225	4315	2325	3320	3250.66	2.05	0	-12148	3420	3370	3335	3285	3250	3352	3267	133	995	500	2320	5	1	26530652	857	-115.36	1.37	12	0.12	-28.00	2366.00	4450	20220812	-27.42	2295	20230323	40.74	3875	-16.65	20230420	2295	40.74	20230323	4450	-27.42	20220812	2295	40.74	20230323	0.19	N	069540	500	132 억	545081	N	N	0	N	N
59	20230621	090705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3300	-20	5	-0.60	2567570	779	1.33	3300	3300	3290	4315	2325	3320	3295.98	2.05	0	-38	3420	3370	3335	3285	3250	3352	3267	133	995	500	2320	5	1	26530652	876	-117.86	1.39	12	0.00	-28.00	2366.00	4450	20220812	-25.84	2295	20230323	43.79	3875	-14.84	20230420	2295	43.79	20230323	4450	-25.84	20220812	2295	43.79	20230323	0.19	N	069540	500	132 억	545081	N	N	0	N	N
60	20230620	160202	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3320	-55	5	-1.63	194618150	58536	159.95	3345	3385	3300	4385	2365	3375	3324.76	2.09	0	-10290	3441	3407	3366	3332	3291	3387	3312	133	1010	500	2360	5	1	26530652	881	-118.57	1.40	12	0.22	-28.00	2366.00	4450	20220812	-25.39	2295	20230323	44.66	3875	-14.32	20230420	2295	44.66	20230323	4450	-25.39	20220812	2295	44.66	20230323	0.19	N	069540	500	132 억	555371	N	N	0	N	N
61	20230620	150951	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3320	-55	5	-1.63	191809440	57690	157.64	3345	3385	3300	4385	2365	3375	3324.83	2.09	0	-10109	3441	3407	3366	3332	3291	3387	3312	133	1010	500	2360	5	1	26530652	881	-118.57	1.40	12	0.22	-28.00	2366.00	4450	20220812	-25.39	2295	20230323	44.66	3875	-14.32	20230420	2295	44.66	20230323	4450	-25.39	20220812	2295	44.66	20230323	0.19	N	069540	500	132 억	555371	N	N	0	N	N
62	20230620	140211	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3310	-65	5	-1.93	163491160	49145	134.29	3345	3385	3300	4385	2365	3375	3326.71	2.09	0	-6454	3441	3407	3366	3332	3291	3387	3312	133	1010	500	2360	5	1	26530652	878	-118.21	1.40	12	0.19	-28.00	2366.00	4450	20220812	-25.62	2295	20230323	44.23	3875	-14.58	20230420	2295	44.23	20230323	4450	-25.62	20220812	2295	44.23	20230323	0.19	N	069540	500	132 억	555371	N	N	0	N	N
63	20230620	131036	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3320	-55	5	-1.63	149186260	44826	122.49	3345	3385	3300	4385	2365	3375	3328.12	2.09	0	-6968	3441	3407	3366	3332	3291	3387	3312	133	1010	500	2360	5	1	26530652	881	-118.57	1.40	12	0.17	-28.00	2366.00	4450	20220812	-25.39	2295	20230323	44.66	3875	-14.32	20230420	2295	44.66	20230323	4450	-25.39	20220812	2295	44.66	20230323	0.19	N	069540	500	132 억	555371	N	N	0	N	N
64	20230620	120548	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	-30	5	-0.89	126894910	38132	104.20	3345	3385	3300	4385	2365	3375	3327.78	2.09	0	-3919	3441	3407	3366	3332	3291	3387	3312	133	1010	500	2360	5	1	26530652	887	-119.46	1.41	12	0.14	-28.00	2366.00	4450	20220812	-24.83	2295	20230323	45.75	3875	-13.68	20230420	2295	45.75	20230323	4450	-24.83	20220812	2295	45.75	20230323	0.19	N	069540	500	132 억	555371	N	N	0	N	N
65	20230620	110859	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	-30	5	-0.89	125092335	37593	102.72	3345	3385	3300	4385	2365	3375	3327.54	2.09	0	-3420	3441	3407	3366	3332	3291	3387	3312	133	1010	500	2360	5	1	26530652	887	-119.46	1.41	12	0.14	-28.00	2366.00	4450	20220812	-24.83	2295	20230323	45.75	3875	-13.68	20230420	2295	45.75	20230323	4450	-24.83	20220812	2295	45.75	20230323	0.19	N	069540	500	132 억	555371	N	N	0	N	N
66	20230620	100652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3370	-5	5	-0.15	111953200	33678	92.03	3345	3385	3300	4385	2365	3375	3324.22	2.09	0	-651	3441	3407	3366	3332	3291	3387	3312	133	1010	500	2360	5	1	26530652	894	-120.36	1.42	12	0.13	-28.00	2366.00	4450	20220812	-24.27	2295	20230323	46.84	3875	-13.03	20230420	2295	46.84	20230323	4450	-24.27	20220812	2295	46.84	20230323	0.19	N	069540	500	132 억	555371	N	N	0	N	N
67	20230620	090524	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3320	-55	5	-1.63	4973550	1491	4.07	3345	3345	3320	4385	2365	3375	3335.71	2.09	0	-892	3441	3407	3366	3332	3291	3387	3312	133	1010	500	2360	5	1	26530652	881	-118.57	1.40	12	0.01	-28.00	2366.00	4450	20220812	-25.39	2295	20230323	44.66	3875	-14.32	20230420	2295	44.66	20230323	4450	-25.39	20220812	2295	44.66	20230323	0.19	N	069540	500	132 억	555371	N	N	0	N	N
68	20230619	160431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3375	-10	5	-0.30	122668150	36596	20.36	3385	3400	3325	4400	2370	3385	3351.92	2.11	0	-3650	3611	3497	3386	3272	3161	3555	3330	133	1015	500	2360	5	1	26530652	895	-120.54	1.43	12	0.14	-28.00	2366.00	4450	20220812	-24.16	2295	20230323	47.06	3875	-12.90	20230420	2295	47.06	20230323	4450	-24.16	20220812	2295	47.06	20230323	0.19	N	069540	500	132 억	558664	N	N	59	N	N
69	20230619	150114	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	-40	5	-1.18	109458085	32643	18.17	3385	3400	3325	4400	2370	3385	3353.19	2.11	0	-1571	3611	3497	3386	3272	3161	3555	3330	133	1015	500	2360	5	1	26530652	887	-119.46	1.41	12	0.12	-28.00	2366.00	4450	20220812	-24.83	2295	20230323	45.75	3875	-13.68	20230420	2295	45.75	20230323	4450	-24.83	20220812	2295	45.75	20230323	0.19	N	069540	500	132 억	558664	N	N	59	N	N
70	20230619	140330	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3345	-40	5	-1.18	106903485	31879	17.74	3385	3400	3325	4400	2370	3385	3353.41	2.11	0	-1463	3611	3497	3386	3272	3161	3555	3330	133	1015	500	2360	5	1	26530652	887	-119.46	1.41	12	0.12	-28.00	2366.00	4450	20220812	-24.83	2295	20230323	45.75	3875	-13.68	20230420	2295	45.75	20230323	4450	-24.83	20220812	2295	45.75	20230323	0.19	N	069540	500	132 억	558664	N	N	59	N	N
71	20230619	130121	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3350	-35	5	-1.03	97146165	28970	16.12	3385	3400	3325	4400	2370	3385	3353.34	2.11	0	-539	3611	3497	3386	3272	3161	3555	3330	133	1015	500	2360	5	1	26530652	889	-119.64	1.42	12	0.11	-28.00	2366.00	4450	20220812	-24.72	2295	20230323	45.97	3875	-13.55	20230420	2295	45.97	20230323	4450	-24.72	20220812	2295	45.97	20230323	0.19	N	069540	500	132 억	558664	N	N	59	N	N
72	20230619	120436	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3340	-45	5	-1.33	94772915	28261	15.73	3385	3400	3325	4400	2370	3385	3353.49	2.11	0	-515	3611	3497	3386	3272	3161	3555	3330	133	1015	500	2360	5	1	26530652	886	-119.29	1.41	12	0.11	-28.00	2366.00	4450	20220812	-24.94	2295	20230323	45.53	3875	-13.81	20230420	2295	45.53	20230323	4450	-24.94	20220812	2295	45.53	20230323	0.19	N	069540	500	132 억	558664	N	N	59	N	N
73	20230619	110421	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3340	-45	5	-1.33	87430350	26061	14.50	3385	3400	3325	4400	2370	3385	3354.83	2.11	0	1041	3611	3497	3386	3272	3161	3555	3330	133	1015	500	2360	5	1	26530652	886	-119.29	1.41	12	0.10	-28.00	2366.00	4450	20220812	-24.94	2295	20230323	45.53	3875	-13.81	20230420	2295	45.53	20230323	4450	-24.94	20220812	2295	45.53	20230323	0.19	N	069540	500	132 억	558664	N	N	59	N	N
74	20230619	100306	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3350	-35	5	-1.03	56242250	16721	9.30	3385	3400	3330	4400	2370	3385	3363.57	2.11	0	-3573	3611	3497	3386	3272	3161	3555	3330	133	1015	500	2360	5	1	26530652	889	-119.64	1.42	12	0.06	-28.00	2366.00	4450	20220812	-24.72	2295	20230323	45.97	3875	-13.55	20230420	2295	45.97	20230323	4450	-24.72	20220812	2295	45.97	20230323	0.19	N	069540	500	132 억	558664	N	N	59	N	N
75	20230619	090302	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3395	10	2	0.30	8777260	2592	1.44	3385	3400	3385	4400	2370	3385	3386.29	2.11	0	-2582	3611	3497	3386	3272	3161	3555	3330	133	1015	500	2360	5	1	26530652	901	-121.25	1.43	12	0.01	-28.00	2366.00	4450	20220812	-23.71	2295	20230323	47.93	3875	-12.39	20230420	2295	47.93	20230323	4450	-23.71	20220812	2295	47.93	20230323	0.19	N	069540	500	132 억	558664	N	N	59	N	N
76	20230616	160611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3385	115	2	3.52	614905600	179404	125.22	3275	3500	3275	4250	2290	3270	3427.52	1.98	0	30794	3553	3411	3328	3186	3103	3370	3145	133	980	500	2280	5	1	26530652	898	-120.89	1.43	12	0.68	-28.00	2366.00	4450	20220812	-23.93	2295	20230323	47.49	3875	-12.65	20230420	2295	47.49	20230323	4450	-23.93	20220812	2295	47.49	20230323	0.19	N	069540	500	132 억	526293	N	N	59	N	N
77	20230616	151030	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3410	140	2	4.28	580064120	169113	118.04	3275	3500	3275	4250	2290	3270	3430.04	1.98	0	30091	3553	3411	3328	3186	3103	3370	3145	133	980	500	2280	5	1	26530652	905	-121.79	1.44	12	0.64	-28.00	2366.00	4450	20220812	-23.37	2295	20230323	48.58	3875	-12.00	20230420	2295	48.58	20230323	4450	-23.37	20220812	2295	48.58	20230323	0.19	N	069540	500	132 억	526293	N	N	254	N	N
78	20230616	140249	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3425	155	2	4.74	545933160	159058	111.02	3275	3500	3275	4250	2290	3270	3432.29	1.98	0	27693	3553	3411	3328	3186	3103	3370	3145	133	980	500	2280	5	1	26530652	909	-122.32	1.45	12	0.60	-28.00	2366.00	4450	20220812	-23.03	2295	20230323	49.24	3875	-11.61	20230420	2295	49.24	20230323	4450	-23.03	20220812	2295	49.24	20230323	0.19	N	069540	500	132 억	526293	N	N	254	N	N
79	20230616	130729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3450	180	2	5.50	530693870	154611	107.92	3275	3500	3275	4250	2290	3270	3432.45	1.98	0	27336	3553	3411	3328	3186	3103	3370	3145	133	980	500	2280	5	1	26530652	915	-123.21	1.46	12	0.58	-28.00	2366.00	4450	20220812	-22.47	2295	20230323	50.33	3875	-10.97	20230420	2295	50.33	20230323	4450	-22.47	20220812	2295	50.33	20230323	0.19	N	069540	500	132 억	526293	N	N	254	N	N
80	20230616	120333	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3475	205	2	6.27	506017495	147446	102.91	3275	3500	3275	4250	2290	3270	3431.88	1.98	0	25730	3553	3411	3328	3186	3103	3370	3145	133	980	500	2280	5	1	26530652	922	-124.11	1.47	12	0.56	-28.00	2366.00	4450	20220812	-21.91	2295	20230323	51.42	3875	-10.32	20230420	2295	51.42	20230323	4450	-21.91	20220812	2295	51.42	20230323	0.19	N	069540	500	132 억	526293	N	N	254	N	N
81	20230616	110614	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3465	195	2	5.96	368688685	107739	75.20	3275	3500	3275	4250	2290	3270	3422.05	1.98	0	21358	3553	3411	3328	3186	3103	3370	3145	133	980	500	2280	5	1	26530652	919	-123.75	1.46	12	0.41	-28.00	2366.00	4450	20220812	-22.13	2295	20230323	50.98	3875	-10.58	20230420	2295	50.98	20230323	4450	-22.13	20220812	2295	50.98	20230323	0.19	N	069540	500	132 억	526293	N	N	254	N	N
82	20230616	100908	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3370	100	2	3.06	101373090	30412	21.23	3275	3400	3275	4250	2290	3270	3333.33	1.98	0	12280	3553	3411	3328	3186	3103	3370	3145	133	980	500	2280	5	1	26530652	894	-120.36	1.42	12	0.11	-28.00	2366.00	4450	20220812	-24.27	2295	20230323	46.84	3875	-13.03	20230420	2295	46.84	20230323	4450	-24.27	20220812	2295	46.84	20230323	0.19	N	069540	500	132 억	526293	N	N	254	N	N
83	20230616	091042	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3275	5	2	0.15	18735625	5680	3.96	3275	3345	3275	4250	2290	3270	3298.53	1.98	0	-280	3553	3411	3328	3186	3103	3370	3145	133	980	500	2280	5	1	26530652	869	-116.96	1.38	12	0.02	-28.00	2366.00	4450	20220812	-26.40	2295	20230323	42.70	3875	-15.48	20230420	2295	42.70	20230323	4450	-26.40	20220812	2295	42.70	20230323	0.19	N	069540	500	132 억	526293	N	N	254	N	N
84	20230615	150556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3285	-45	5	-1.35	473099090	141639	98.67	3350	3470	3245	4325	2335	3330	3340.18	1.90	0	18532	3553	3441	3378	3266	3203	3410	3235	133	995	500	2330	5	1	26530652	872	-117.32	1.39	12	0.53	-28.00	2366.00	4450	20220812	-26.18	2295	20230323	43.14	3875	-15.23	20230420	2295	43.14	20230323	4450	-26.18	20220812	2295	43.14	20230323	0.19	N	069540	500	132 억	504522	N	N	60	N	N
85	20230615	141038	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3270	-60	5	-1.80	377532545	112472	78.35	3350	3470	3245	4325	2335	3330	3356.68	1.90	0	13654	3553	3441	3378	3266	3203	3410	3235	133	995	500	2330	5	1	26530652	868	-116.79	1.38	12	0.42	-28.00	2366.00	4450	20220812	-26.52	2295	20230323	42.48	3875	-15.61	20230420	2295	42.48	20230323	4450	-26.52	20220812	2295	42.48	20230323	0.19	N	069540	500	132 억	504522	N	N	60	N	N
86	20230615	130253	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3340	10	2	0.30	292522605	86525	60.28	3350	3470	3315	4325	2335	3330	3380.79	1.90	0	15245	3553	3441	3378	3266	3203	3410	3235	133	995	500	2330	5	1	26530652	886	-119.29	1.41	12	0.33	-28.00	2366.00	4450	20220812	-24.94	2295	20230323	45.53	3875	-13.81	20230420	2295	45.53	20230323	4450	-24.94	20220812	2295	45.53	20230323	0.19	N	069540	500	132 억	504522	N	N	60	N	N
87	20230615	120221	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3335	5	2	0.15	274012330	80976	56.41	3350	3470	3315	4325	2335	3330	3383.87	1.90	0	13600	3553	3441	3378	3266	3203	3410	3235	133	995	500	2330	5	1	26530652	885	-119.11	1.41	12	0.31	-28.00	2366.00	4450	20220812	-25.06	2295	20230323	45.32	3875	-13.94	20230420	2295	45.32	20230323	4450	-25.06	20220812	2295	45.32	20230323	0.19	N	069540	500	132 억	504522	N	N	60	N	N
88	20230615	110906	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3340	10	2	0.30	264113990	78012	54.35	3350	3470	3315	4325	2335	3330	3385.56	1.90	0	11558	3553	3441	3378	3266	3203	3410	3235	133	995	500	2330	5	1	26530652	886	-119.29	1.41	12	0.29	-28.00	2366.00	4450	20220812	-24.94	2295	20230323	45.53	3875	-13.81	20230420	2295	45.53	20230323	4450	-24.94	20220812	2295	45.53	20230323	0.19	N	069540	500	132 억	504522	N	N	60	N	N
89	20230611	184852	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	3530	40	2	1.15	1475270950	425445	162.69	3500	3590	3280	4535	2445	3490	3467.41	1.93	-98498	55498	3666	3577	3441	3352	3216	3622	3397	133	1045	500	2440	5	1	26530652	937	-126.07	1.49	12	1.60	-28.00	2366.00	4745	20220610	-25.61	2295	20230323	53.81	3875	-8.90	20230420	2295	53.81	20230323	4745	-25.61	20220610	2295	53.81	20230323	0.19	N	069540	500	132 억	512844	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History