KissMeData/361390/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161103	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19770	-160	5	-0.80	703484160	35722	77.09	19910	20000	19570	25900	13960	19930	19693.20	8.91	0	3114	20690	20310	20120	19740	19550	20215	19645	38	5970	500	13950	10	1	7500789	1483	54.61	4.39	12	0.48	362.00	4508.00	27700	20220824	-28.63	18700	20230103	5.72	26650	-25.82	20230210	18700	5.72	20230103	27700	-28.63	20220824	18700	5.72	20230103	3.91	N	361390	500	37 억	668255	N	N	0	N	N
3	20230630	151104	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19750	-180	5	-0.90	638041990	32415	69.95	19910	20000	19570	25900	13960	19930	19683.54	8.91	0	3008	20690	20310	20120	19740	19550	20215	19645	38	5970	500	13950	10	1	7500789	1481	54.56	4.38	12	0.43	362.00	4508.00	27700	20220824	-28.70	18700	20230103	5.61	26650	-25.89	20230210	18700	5.61	20230103	27700	-28.70	20220824	18700	5.61	20230103	3.91	N	361390	500	37 억	668255	N	N	0	N	N
4	20230630	141103	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19640	-290	5	-1.46	519184060	26377	56.92	19910	20000	19570	25900	13960	19930	19683.21	8.91	0	1196	20690	20310	20120	19740	19550	20215	19645	38	5970	500	13950	10	1	7500789	1473	54.25	4.36	12	0.35	362.00	4508.00	27700	20220824	-29.10	18700	20230103	5.03	26650	-26.30	20230210	18700	5.03	20230103	27700	-29.10	20220824	18700	5.03	20230103	3.91	N	361390	500	37 억	668255	N	N	0	N	N
5	20230630	131101	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19650	-280	5	-1.40	476097840	24183	52.19	19910	20000	19570	25900	13960	19930	19687.29	8.91	0	1213	20690	20310	20120	19740	19550	20215	19645	38	5970	500	13950	10	1	7500789	1474	54.28	4.36	12	0.32	362.00	4508.00	27700	20220824	-29.06	18700	20230103	5.08	26650	-26.27	20230210	18700	5.08	20230103	27700	-29.06	20220824	18700	5.08	20230103	3.91	N	361390	500	37 억	668255	N	N	0	N	N
6	20230630	121059	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19640	-290	5	-1.46	414506110	21048	45.42	19910	20000	19570	25900	13960	19930	19693.37	8.91	0	1108	20690	20310	20120	19740	19550	20215	19645	38	5970	500	13950	10	1	7500789	1473	54.25	4.36	12	0.28	362.00	4508.00	27700	20220824	-29.10	18700	20230103	5.03	26650	-26.30	20230210	18700	5.03	20230103	27700	-29.10	20220824	18700	5.03	20230103	3.91	N	361390	500	37 억	668255	N	N	0	N	N
7	20230630	111052	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19640	-290	5	-1.46	343929080	17455	37.67	19910	20000	19570	25900	13960	19930	19703.76	8.91	0	1517	20690	20310	20120	19740	19550	20215	19645	38	5970	500	13950	10	1	7500789	1473	54.25	4.36	12	0.23	362.00	4508.00	27700	20220824	-29.10	18700	20230103	5.03	26650	-26.30	20230210	18700	5.03	20230103	27700	-29.10	20220824	18700	5.03	20230103	3.91	N	361390	500	37 억	668255	N	N	0	N	N
8	20230630	101102	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19600	-330	5	-1.66	215961040	10943	23.62	19910	20000	19570	25900	13960	19930	19735.09	8.91	0	771	20690	20310	20120	19740	19550	20215	19645	38	5970	500	13950	10	1	7500789	1470	54.14	4.35	12	0.15	362.00	4508.00	27700	20220824	-29.24	18700	20230103	4.81	26650	-26.45	20230210	18700	4.81	20230103	27700	-29.24	20220824	18700	4.81	20230103	3.91	N	361390	500	37 억	668255	N	N	0	N	N
9	20230630	091103	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19950	20	2	0.10	5167990	259	0.56	19910	20000	19910	25900	13960	19930	19953.63	8.91	0	-13	20690	20310	20120	19740	19550	20215	19645	38	5970	500	13950	10	1	7500789	1496	55.11	4.43	12	0.00	362.00	4508.00	27700	20220824	-27.98	18700	20230103	6.68	26650	-25.14	20230210	18700	6.68	20230103	27700	-27.98	20220824	18700	6.68	20230103	3.91	N	361390	500	37 억	668255	N	N	0	N	N
10	20230629	161056	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19930	-420	5	-2.06	898975470	44748	165.42	20500	20500	19930	26450	14250	20350	20090.43	8.92	0	-313	21050	20700	20500	20150	19950	20600	20050	38	6100	500	14240	10	1	7500789	1495	55.06	4.42	12	0.60	362.00	4508.00	27700	20220824	-28.05	18700	20230103	6.58	26650	-25.22	20230210	18700	6.58	20230103	27700	-28.05	20220824	18700	6.58	20230103	3.94	N	361390	500	37 억	669241	N	N	0	N	N
11	20230629	151056	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19960	-390	5	-1.92	811271840	40349	149.16	20500	20500	19960	26450	14250	20350	20106.37	8.92	0	-240	21050	20700	20500	20150	19950	20600	20050	38	6100	500	14240	10	1	7500789	1497	55.14	4.43	12	0.54	362.00	4508.00	27700	20220824	-27.94	18700	20230103	6.74	26650	-25.10	20230210	18700	6.74	20230103	27700	-27.94	20220824	18700	6.74	20230103	3.94	N	361390	500	37 억	669241	N	N	0	N	N
12	20230629	141055	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20000	-350	5	-1.72	679982450	33777	124.86	20500	20500	19970	26450	14250	20350	20131.52	8.92	0	-240	21050	20700	20500	20150	19950	20600	20050	38	6100	500	14240	50	1	7500789	1500	55.25	4.44	12	0.45	362.00	4508.00	27700	20220824	-27.80	18700	20230103	6.95	26650	-24.95	20230210	18700	6.95	20230103	27700	-27.80	20220824	18700	6.95	20230103	3.94	N	361390	500	37 억	669241	N	N	0	N	N
13	20230629	131052	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	19990	-360	5	-1.77	495520480	24549	90.75	20500	20500	19990	26450	14250	20350	20184.96	8.92	0	-331	21050	20700	20500	20150	19950	20600	20050	38	6100	500	14240	10	1	7500789	1499	55.22	4.43	12	0.33	362.00	4508.00	27700	20220824	-27.83	18700	20230103	6.90	26650	-24.99	20230210	18700	6.90	20230103	27700	-27.83	20220824	18700	6.90	20230103	3.94	N	361390	500	37 억	669241	N	N	0	N	N
14	20230629	121057	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20200	-150	5	-0.74	295472950	14580	53.90	20500	20500	20150	26450	14250	20350	20265.63	8.92	0	-72	21050	20700	20500	20150	19950	20600	20050	38	6100	500	14240	50	1	7500789	1515	55.80	4.48	12	0.19	362.00	4508.00	27700	20220824	-27.08	18700	20230103	8.02	26650	-24.20	20230210	18700	8.02	20230103	27700	-27.08	20220824	18700	8.02	20230103	3.94	N	361390	500	37 억	669241	N	N	0	N	N
15	20230629	111058	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20250	-100	5	-0.49	232102700	11440	42.29	20500	20500	20150	26450	14250	20350	20288.70	8.92	0	-77	21050	20700	20500	20150	19950	20600	20050	38	6100	500	14240	50	1	7500789	1519	55.94	4.49	12	0.15	362.00	4508.00	27700	20220824	-26.90	18700	20230103	8.29	26650	-24.02	20230210	18700	8.29	20230103	27700	-26.90	20220824	18700	8.29	20230103	3.94	N	361390	500	37 억	669241	N	N	0	N	N
16	20230629	101100	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20350	0	3	0.00	132559450	6523	24.11	20500	20500	20250	26450	14250	20350	20321.85	8.92	0	61	21050	20700	20500	20150	19950	20600	20050	38	6100	500	14240	50	1	7500789	1526	56.22	4.51	12	0.09	362.00	4508.00	27700	20220824	-26.53	18700	20230103	8.82	26650	-23.64	20230210	18700	8.82	20230103	27700	-26.53	20220824	18700	8.82	20230103	3.94	N	361390	500	37 억	669241	N	N	0	N	N
17	20230629	090951	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20450	100	2	0.49	11358600	555	2.05	20500	20500	20400	26450	14250	20350	20465.95	8.92	0	-19	21050	20700	20500	20150	19950	20600	20050	38	6100	500	14240	50	1	7500789	1534	56.49	4.54	12	0.01	362.00	4508.00	27700	20220824	-26.17	18700	20230103	9.36	26650	-23.26	20230210	18700	9.36	20230103	27700	-26.17	20220824	18700	9.36	20230103	3.94	N	361390	500	37 억	669241	N	N	0	N	N
18	20230628	161042	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20350	-350	5	-1.69	551849950	26928	119.27	20600	20850	20300	26900	14500	20700	20493.70	8.92	0	46	21266	20982	20716	20432	20166	20850	20300	38	6200	500	14490	50	1	7500789	1526	56.22	4.51	12	0.36	362.00	4508.00	27700	20220824	-26.53	18700	20230103	8.82	26650	-23.64	20230210	18700	8.82	20230103	27700	-26.53	20220824	18700	8.82	20230103	3.91	N	361390	500	37 억	669200	N	N	0	N	N
19	20230628	151050	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20400	-300	5	-1.45	504882250	24622	109.05	20600	20850	20300	26900	14500	20700	20505.33	8.92	0	3	21266	20982	20716	20432	20166	20850	20300	38	6200	500	14490	50	1	7500789	1530	56.35	4.53	12	0.33	362.00	4508.00	27700	20220824	-26.35	18700	20230103	9.09	26650	-23.45	20230210	18700	9.09	20230103	27700	-26.35	20220824	18700	9.09	20230103	3.91	N	361390	500	37 억	669200	N	N	0	N	N
20	20230628	141049	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20500	-200	5	-0.97	441837300	21533	95.37	20600	20850	20400	26900	14500	20700	20519.08	8.92	0	7	21266	20982	20716	20432	20166	20850	20300	38	6200	500	14490	50	1	7500789	1538	56.63	4.55	12	0.29	362.00	4508.00	27700	20220824	-25.99	18700	20230103	9.63	26650	-23.08	20230210	18700	9.63	20230103	27700	-25.99	20220824	18700	9.63	20230103	3.91	N	361390	500	37 억	669200	N	N	0	N	N
21	20230628	131049	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20600	-100	5	-0.48	311479200	15164	67.16	20600	20850	20450	26900	14500	20700	20540.70	8.92	0	44	21266	20982	20716	20432	20166	20850	20300	38	6200	500	14490	50	1	7500789	1545	56.91	4.57	12	0.20	362.00	4508.00	27700	20220824	-25.63	18700	20230103	10.16	26650	-22.70	20230210	18700	10.16	20230103	27700	-25.63	20220824	18700	10.16	20230103	3.91	N	361390	500	37 억	669200	N	N	0	N	N
22	20230628	121101	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20550	-150	5	-0.72	250182700	12180	53.95	20600	20850	20450	26900	14500	20700	20540.45	8.92	0	8	21266	20982	20716	20432	20166	20850	20300	38	6200	500	14490	50	1	7500789	1541	56.77	4.56	12	0.16	362.00	4508.00	27700	20220824	-25.81	18700	20230103	9.89	26650	-22.89	20230210	18700	9.89	20230103	27700	-25.81	20220824	18700	9.89	20230103	3.91	N	361390	500	37 억	669200	N	N	0	N	N
23	20230628	111057	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20600	-100	5	-0.48	156094750	7588	33.61	20600	20850	20500	26900	14500	20700	20571.26	8.92	0	-52	21266	20982	20716	20432	20166	20850	20300	38	6200	500	14490	50	1	7500789	1545	56.91	4.57	12	0.10	362.00	4508.00	27700	20220824	-25.63	18700	20230103	10.16	26650	-22.70	20230210	18700	10.16	20230103	27700	-25.63	20220824	18700	10.16	20230103	3.91	N	361390	500	37 억	669200	N	N	0	N	N
24	20230628	101057	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20600	-100	5	-0.48	79057650	3835	16.99	20600	20850	20500	26900	14500	20700	20614.77	8.92	0	-36	21266	20982	20716	20432	20166	20850	20300	38	6200	500	14490	50	1	7500789	1545	56.91	4.57	12	0.05	362.00	4508.00	27700	20220824	-25.63	18700	20230103	10.16	26650	-22.70	20230210	18700	10.16	20230103	27700	-25.63	20220824	18700	10.16	20230103	3.91	N	361390	500	37 억	669200	N	N	0	N	N
25	20230628	091051	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20850	150	2	0.72	8689850	419	1.86	20600	20850	20600	26900	14500	20700	20739.50	8.92	0	-18	21266	20982	20716	20432	20166	20850	20300	38	6200	500	14490	50	1	7500789	1564	57.60	4.63	12	0.01	362.00	4508.00	27700	20220824	-24.73	18700	20230103	11.50	26650	-21.76	20230210	18700	11.50	20230103	27700	-24.73	20220824	18700	11.50	20230103	3.91	N	361390	500	37 억	669200	N	N	0	N	N
26	20230627	161051	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20700	-150	5	-0.72	464216400	22524	107.78	20850	21000	20450	27100	14600	20850	20609.71	8.93	0	-320	21816	21332	20916	20432	20016	21575	20675	38	6250	500	14590	50	1	7500789	1553	57.18	4.59	12	0.30	362.00	4508.00	27700	20220824	-25.27	18700	20230103	10.70	26650	-22.33	20230210	18700	10.70	20230103	27700	-25.27	20220824	18700	10.70	20230103	3.91	N	361390	500	37 억	669523	N	N	73	N	N
27	20230627	151102	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20700	-150	5	-0.72	436254450	21171	101.30	20850	21000	20450	27100	14600	20850	20606.11	8.93	0	-320	21816	21332	20916	20432	20016	21575	20675	38	6250	500	14590	50	1	7500789	1553	57.18	4.59	12	0.28	362.00	4508.00	27700	20220824	-25.27	18700	20230103	10.70	26650	-22.33	20230210	18700	10.70	20230103	27700	-25.27	20220824	18700	10.70	20230103	3.91	N	361390	500	37 억	669523	N	N	73	N	N
28	20230627	141109	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20650	-200	5	-0.96	398831700	19358	92.63	20850	21000	20450	27100	14600	20850	20602.81	8.93	0	-320	21816	21332	20916	20432	20016	21575	20675	38	6250	500	14590	50	1	7500789	1549	57.04	4.58	12	0.26	362.00	4508.00	27700	20220824	-25.45	18700	20230103	10.43	26650	-22.51	20230210	18700	10.43	20230103	27700	-25.45	20220824	18700	10.43	20230103	3.91	N	361390	500	37 억	669523	N	N	73	N	N
29	20230627	121108	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20600	-250	5	-1.20	324527600	15759	75.41	20850	21000	20450	27100	14600	20850	20593.00	8.93	0	-223	21816	21332	20916	20432	20016	21575	20675	38	6250	500	14590	50	1	7500789	1545	56.91	4.57	12	0.21	362.00	4508.00	27700	20220824	-25.63	18700	20230103	10.16	26650	-22.70	20230210	18700	10.16	20230103	27700	-25.63	20220824	18700	10.16	20230103	3.91	N	361390	500	37 억	669523	N	N	73	N	N
30	20230627	111118	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20650	-200	5	-0.96	285273050	13854	66.29	20850	21000	20450	27100	14600	20850	20591.20	8.93	0	-223	21816	21332	20916	20432	20016	21575	20675	38	6250	500	14590	50	1	7500789	1549	57.04	4.58	12	0.18	362.00	4508.00	27700	20220824	-25.45	18700	20230103	10.43	26650	-22.51	20230210	18700	10.43	20230103	27700	-25.45	20220824	18700	10.43	20230103	3.91	N	361390	500	37 억	669523	N	N	73	N	N
31	20230627	101045	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20600	-250	5	-1.20	168955850	8188	39.18	20850	21000	20450	27100	14600	20850	20634.31	8.93	0	133	21816	21332	20916	20432	20016	21575	20675	38	6250	500	14590	50	1	7500789	1545	56.91	4.57	12	0.11	362.00	4508.00	27700	20220824	-25.63	18700	20230103	10.16	26650	-22.70	20230210	18700	10.16	20230103	27700	-25.63	20220824	18700	10.16	20230103	3.91	N	361390	500	37 억	669523	N	N	73	N	N
32	20230627	091050	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21000	150	2	0.72	9984400	476	2.28	20850	21000	20850	27100	14600	20850	20978.33	8.93	0	4	21816	21332	20916	20432	20016	21575	20675	38	6250	500	14590	50	1	7500789	1575	58.01	4.66	12	0.01	362.00	4508.00	27700	20220824	-24.19	18700	20230103	12.30	26650	-21.20	20230210	18700	12.30	20230103	27700	-24.19	20220824	18700	12.30	20230103	3.91	N	361390	500	37 억	669523	N	N	73	N	N
33	20230626	161050	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20850	-50	5	-0.24	432123550	20700	65.39	20800	21400	20500	27150	14650	20900	20873.23	8.92	0	256	22300	21600	21050	20350	19800	21525	20275	38	6250	500	14630	50	1	7500789	1564	57.60	4.63	12	0.28	362.00	4508.00	27700	20220824	-24.73	18700	20230103	11.50	26650	-21.76	20230210	18700	11.50	20230103	27700	-24.73	20220824	18700	11.50	20230103	3.93	N	361390	500	37 억	669254	N	N	73	N	N
34	20230626	151057	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20900	0	3	0.00	407941550	19543	61.73	20800	21400	20500	27150	14650	20900	20874.05	8.92	0	235	22300	21600	21050	20350	19800	21525	20275	38	6250	500	14630	50	1	7500789	1568	57.73	4.64	12	0.26	362.00	4508.00	27700	20220824	-24.55	18700	20230103	11.76	26650	-21.58	20230210	18700	11.76	20230103	27700	-24.55	20220824	18700	11.76	20230103	3.93	N	361390	500	37 억	669254	N	N	143	N	N
35	20230626	141054	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20900	0	3	0.00	352947400	16906	53.40	20800	21400	20500	27150	14650	20900	20877.05	8.92	0	223	22300	21600	21050	20350	19800	21525	20275	38	6250	500	14630	50	1	7500789	1568	57.73	4.64	12	0.23	362.00	4508.00	27700	20220824	-24.55	18700	20230103	11.76	26650	-21.58	20230210	18700	11.76	20230103	27700	-24.55	20220824	18700	11.76	20230103	3.93	N	361390	500	37 억	669254	N	N	143	N	N
36	20230626	121051	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20900	0	3	0.00	292731750	14031	44.32	20800	21400	20500	27150	14650	20900	20863.21	8.92	0	239	22300	21600	21050	20350	19800	21525	20275	38	6250	500	14630	50	1	7500789	1568	57.73	4.64	12	0.19	362.00	4508.00	27700	20220824	-24.55	18700	20230103	11.76	26650	-21.58	20230210	18700	11.76	20230103	27700	-24.55	20220824	18700	11.76	20230103	3.93	N	361390	500	37 억	669254	N	N	143	N	N
37	20230626	111049	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21150	250	2	1.20	246222850	11816	37.32	20800	21400	20500	27150	14650	20900	20838.09	8.92	0	141	22300	21600	21050	20350	19800	21525	20275	38	6250	500	14630	50	1	7500789	1586	58.43	4.69	12	0.16	362.00	4508.00	27700	20220824	-23.65	18700	20230103	13.10	26650	-20.64	20230210	18700	13.10	20230103	27700	-23.65	20220824	18700	13.10	20230103	3.93	N	361390	500	37 억	669254	N	N	143	N	N
38	20230626	101048	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20550	-350	5	-1.67	125220400	6077	19.20	20800	20850	20500	27150	14650	20900	20605.63	8.92	0	658	22300	21600	21050	20350	19800	21525	20275	38	6250	500	14630	50	1	7500789	1541	56.77	4.56	12	0.08	362.00	4508.00	27700	20220824	-25.81	18700	20230103	9.89	26650	-22.89	20230210	18700	9.89	20230103	27700	-25.81	20220824	18700	9.89	20230103	3.93	N	361390	500	37 억	669254	N	N	143	N	N
39	20230626	091053	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20600	-300	5	-1.44	15557750	754	2.38	20800	20850	20550	27150	14650	20900	20633.62	8.92	0	-82	22300	21600	21050	20350	19800	21525	20275	38	6250	500	14630	50	1	7500789	1545	56.91	4.57	12	0.01	362.00	4508.00	27700	20220824	-25.63	18700	20230103	10.16	26650	-22.70	20230210	18700	10.16	20230103	27700	-25.63	20220824	18700	10.16	20230103	3.93	N	361390	500	37 억	669254	N	N	143	N	N
40	20230623	191003	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20900	0	3	0.00	659033700	31658	172.31	20900	21750	20500	27150	14650	20900	20817.04	8.92	-1168	-645	21300	21100	20850	20650	20400	21200	20750	38	6250	500	14630	50	1	7500789	1568	57.73	4.64	12	0.42	362.00	4508.00	27700	20220824	-24.55	18700	20230103	11.76	26650	-21.58	20230210	18700	11.76	20230103	27700	-24.55	20220824	18700	11.76	20230103	3.95	N	361390	500	37 억	669254	N	N	143	N	N
41	20230623	140847	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20950	50	2	0.24	585459900	28138	153.15	20900	21750	20500	27150	14650	20900	20806.73	8.94	0	-1132	21300	21100	20850	20650	20400	21200	20750	38	6250	500	14630	50	1	7500789	1571	57.87	4.65	12	0.38	362.00	4508.00	27700	20220824	-24.37	18700	20230103	12.03	26650	-21.39	20230210	18700	12.03	20230103	27700	-24.37	20220824	18700	12.03	20230103	3.95	N	361390	500	37 억	670422	N	N	0	N	N
42	20230622	160452	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20900	-100	5	-0.48	379938400	18212	69.51	20850	21050	20600	27300	14700	21000	20861.97	8.93	0	527	21733	21366	21183	20816	20633	21275	20725	38	6300	500	14700	50	1	7500789	1568	57.73	4.64	12	0.24	362.00	4508.00	27700	20220824	-24.55	18700	20230103	11.76	26650	-21.58	20230210	18700	11.76	20230103	27700	-24.55	20220824	18700	11.76	20230103	3.95	N	361390	500	37 억	669900	N	N	431	N	N
43	20230622	150807	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20950	-50	5	-0.24	366130950	17550	66.99	20850	21050	20600	27300	14700	21000	20862.15	8.93	0	555	21733	21366	21183	20816	20633	21275	20725	38	6300	500	14700	50	1	7500789	1571	57.87	4.65	12	0.23	362.00	4508.00	27700	20220824	-24.37	18700	20230103	12.03	26650	-21.39	20230210	18700	12.03	20230103	27700	-24.37	20220824	18700	12.03	20230103	3.95	N	361390	500	37 억	669900	N	N	431	N	N
44	20230622	140953	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20900	-100	5	-0.48	305925200	14668	55.99	20850	21050	20600	27300	14700	21000	20856.63	8.93	0	555	21733	21366	21183	20816	20633	21275	20725	38	6300	500	14700	50	1	7500789	1568	57.73	4.64	12	0.20	362.00	4508.00	27700	20220824	-24.55	18700	20230103	11.76	26650	-21.58	20230210	18700	11.76	20230103	27700	-24.55	20220824	18700	11.76	20230103	3.95	N	361390	500	37 억	669900	N	N	431	N	N
45	20230622	130318	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20900	-100	5	-0.48	272863200	13087	49.95	20850	21050	20600	27300	14700	21000	20849.93	8.93	0	555	21733	21366	21183	20816	20633	21275	20725	38	6300	500	14700	50	1	7500789	1568	57.73	4.64	12	0.17	362.00	4508.00	27700	20220824	-24.55	18700	20230103	11.76	26650	-21.58	20230210	18700	11.76	20230103	27700	-24.55	20220824	18700	11.76	20230103	3.95	N	361390	500	37 억	669900	N	N	431	N	N
46	20230622	120530	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20950	-50	5	-0.24	246451600	11824	45.13	20850	21050	20600	27300	14700	21000	20843.32	8.93	0	555	21733	21366	21183	20816	20633	21275	20725	38	6300	500	14700	50	1	7500789	1571	57.87	4.65	12	0.16	362.00	4508.00	27700	20220824	-24.37	18700	20230103	12.03	26650	-21.39	20230210	18700	12.03	20230103	27700	-24.37	20220824	18700	12.03	20230103	3.95	N	361390	500	37 억	669900	N	N	431	N	N
47	20230622	110710	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20950	-50	5	-0.24	225182700	10808	41.25	20850	21050	20600	27300	14700	21000	20834.80	8.93	0	555	21733	21366	21183	20816	20633	21275	20725	38	6300	500	14700	50	1	7500789	1571	57.87	4.65	12	0.14	362.00	4508.00	27700	20220824	-24.37	18700	20230103	12.03	26650	-21.39	20230210	18700	12.03	20230103	27700	-24.37	20220824	18700	12.03	20230103	3.95	N	361390	500	37 억	669900	N	N	431	N	N
48	20230622	100522	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20800	-200	5	-0.95	155655950	7490	28.59	20850	21000	20600	27300	14700	21000	20781.81	8.93	0	304	21733	21366	21183	20816	20633	21275	20725	38	6300	500	14700	50	1	7500789	1560	57.46	4.61	12	0.10	362.00	4508.00	27700	20220824	-24.91	18700	20230103	11.23	26650	-21.95	20230210	18700	11.23	20230103	27700	-24.91	20220824	18700	11.23	20230103	3.95	N	361390	500	37 억	669900	N	N	431	N	N
49	20230622	090105	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20850	-150	5	-0.71	3502950	168	0.64	20850	20850	20850	27300	14700	21000	20850.00	8.93	0	-46	21733	21366	21183	20816	20633	21275	20725	38	6300	500	14700	50	1	7500789	1564	57.60	4.63	12	0.00	362.00	4508.00	27700	20220824	-24.73	18700	20230103	11.50	26650	-21.76	20230210	18700	11.50	20230103	27700	-24.73	20220824	18700	11.50	20230103	3.95	N	361390	500	37 억	669900	N	N	431	N	N
50	20230621	160137	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21000	-450	5	-2.10	546291950	25835	118.16	21550	21550	21000	27850	15050	21450	21145.49	8.98	0	-3523	21816	21632	21416	21232	21016	21725	21325	38	6400	500	15010	50	1	7500789	1575	58.01	4.66	12	0.34	362.00	4508.00	27700	20220620	-24.19	18700	20230103	12.30	26650	-21.20	20230210	18700	12.30	20230103	27700	-24.19	20220824	18700	12.30	20230103	4.01	N	361390	500	37 억	673429	N	N	431	N	N
51	20230621	150503	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21050	-400	5	-1.86	493735700	23336	106.73	21550	21550	21000	27850	15050	21450	21157.68	8.98	0	-3102	21816	21632	21416	21232	21016	21725	21325	38	6400	500	15010	50	1	7500789	1579	58.15	4.67	12	0.31	362.00	4508.00	27700	20220620	-24.01	18700	20230103	12.57	26650	-21.01	20230210	18700	12.57	20230103	27700	-24.01	20220824	18700	12.57	20230103	4.01	N	361390	500	37 억	673429	N	N	39	N	N
52	20230621	140403	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21150	-300	5	-1.40	402267500	18991	86.86	21550	21550	21000	27850	15050	21450	21182.01	8.98	0	-1688	21816	21632	21416	21232	21016	21725	21325	38	6400	500	15010	50	1	7500789	1586	58.43	4.69	12	0.25	362.00	4508.00	27700	20220620	-23.65	18700	20230103	13.10	26650	-20.64	20230210	18700	13.10	20230103	27700	-23.65	20220824	18700	13.10	20230103	4.01	N	361390	500	37 억	673429	N	N	39	N	N
53	20230621	130334	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21200	-250	5	-1.17	329017500	15526	71.01	21550	21550	21000	27850	15050	21450	21191.39	8.98	0	-1686	21816	21632	21416	21232	21016	21725	21325	38	6400	500	15010	50	1	7500789	1590	58.56	4.70	12	0.21	362.00	4508.00	27700	20220620	-23.47	18700	20230103	13.37	26650	-20.45	20230210	18700	13.37	20230103	27700	-23.47	20220824	18700	13.37	20230103	4.01	N	361390	500	37 억	673429	N	N	39	N	N
54	20230621	120353	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21150	-300	5	-1.40	290964800	13729	62.79	21550	21550	21000	27850	15050	21450	21193.44	8.98	0	-1454	21816	21632	21416	21232	21016	21725	21325	38	6400	500	15010	50	1	7500789	1586	58.43	4.69	12	0.18	362.00	4508.00	27700	20220620	-23.65	18700	20230103	13.10	26650	-20.64	20230210	18700	13.10	20230103	27700	-23.65	20220824	18700	13.10	20230103	4.01	N	361390	500	37 억	673429	N	N	39	N	N
55	20230621	110559	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21150	-300	5	-1.40	261390700	12330	56.39	21550	21550	21000	27850	15050	21450	21199.57	8.98	0	-1534	21816	21632	21416	21232	21016	21725	21325	38	6400	500	15010	50	1	7500789	1586	58.43	4.69	12	0.16	362.00	4508.00	27700	20220620	-23.65	18700	20230103	13.10	26650	-20.64	20230210	18700	13.10	20230103	27700	-23.65	20220824	18700	13.10	20230103	4.01	N	361390	500	37 억	673429	N	N	39	N	N
56	20230621	100910	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21100	-350	5	-1.63	155532800	7306	33.41	21550	21550	21050	27850	15050	21450	21288.37	8.98	0	-685	21816	21632	21416	21232	21016	21725	21325	38	6400	500	15010	50	1	7500789	1583	58.29	4.68	12	0.10	362.00	4508.00	27700	20220620	-23.83	18700	20230103	12.83	26650	-20.83	20230210	18700	12.83	20230103	27700	-23.83	20220824	18700	12.83	20230103	4.01	N	361390	500	37 억	673429	N	N	39	N	N
57	20230621	090444	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21500	50	2	0.23	15927350	741	3.39	21550	21550	21400	27850	15050	21450	21494.40	8.98	0	-412	21816	21632	21416	21232	21016	21725	21325	38	6400	500	15010	50	1	7500789	1613	59.39	4.77	12	0.01	362.00	4508.00	27700	20220620	-22.38	18700	20230103	14.97	26650	-19.32	20230210	18700	14.97	20230103	27700	-22.38	20220824	18700	14.97	20230103	4.01	N	361390	500	37 억	673429	N	N	39	N	N
58	20230620	160104	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21450	0	3	0.00	466261550	21765	44.70	21300	21600	21200	27850	15050	21450	21422.54	8.99	0	-1192	22116	21782	21316	20982	20516	21950	21150	38	6400	500	15010	50	1	7500789	1609	59.25	4.76	12	0.29	362.00	4508.00	27700	20220620	-22.56	18700	20230103	14.71	26650	-19.51	20230210	18700	14.71	20230103	27700	-22.56	20220620	18700	14.71	20230103	4.04	N	361390	500	37 억	674626	N	N	39	N	N
59	20230620	150154	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21450	0	3	0.00	443666850	20711	42.54	21300	21600	21200	27850	15050	21450	21421.80	8.99	0	-1192	22116	21782	21316	20982	20516	21950	21150	38	6400	500	15010	50	1	7500789	1609	59.25	4.76	12	0.28	362.00	4508.00	27700	20220620	-22.56	18700	20230103	14.71	26650	-19.51	20230210	18700	14.71	20230103	27700	-22.56	20220620	18700	14.71	20230103	4.04	N	361390	500	37 억	674626	N	N	709	N	N
60	20230620	140822	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21500	50	2	0.23	405894600	18947	38.91	21300	21600	21200	27850	15050	21450	21422.63	8.99	0	-694	22116	21782	21316	20982	20516	21950	21150	38	6400	500	15010	50	1	7500789	1613	59.39	4.77	12	0.25	362.00	4508.00	27700	20220620	-22.38	18700	20230103	14.97	26650	-19.32	20230210	18700	14.97	20230103	27700	-22.38	20220620	18700	14.97	20230103	4.04	N	361390	500	37 억	674626	N	N	709	N	N
61	20230620	130656	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21450	0	3	0.00	361142500	16855	34.62	21300	21600	21200	27850	15050	21450	21426.43	8.99	0	-634	22116	21782	21316	20982	20516	21950	21150	38	6400	500	15010	50	1	7500789	1609	59.25	4.76	12	0.22	362.00	4508.00	27700	20220620	-22.56	18700	20230103	14.71	26650	-19.51	20230210	18700	14.71	20230103	27700	-22.56	20220620	18700	14.71	20230103	4.04	N	361390	500	37 억	674626	N	N	709	N	N
62	20230620	120902	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21500	50	2	0.23	287874250	13431	27.58	21300	21600	21200	27850	15050	21450	21433.57	8.99	0	-634	22116	21782	21316	20982	20516	21950	21150	38	6400	500	15010	50	1	7500789	1613	59.39	4.77	12	0.18	362.00	4508.00	27700	20220620	-22.38	18700	20230103	14.97	26650	-19.32	20230210	18700	14.97	20230103	27700	-22.38	20220620	18700	14.97	20230103	4.04	N	361390	500	37 억	674626	N	N	709	N	N
63	20230620	110457	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21450	0	3	0.00	257584600	12017	24.68	21300	21600	21200	27850	15050	21450	21435.02	8.99	0	-245	22116	21782	21316	20982	20516	21950	21150	38	6400	500	15010	50	1	7500789	1609	59.25	4.76	12	0.16	362.00	4508.00	27700	20220620	-22.56	18700	20230103	14.71	26650	-19.51	20230210	18700	14.71	20230103	27700	-22.56	20220620	18700	14.71	20230103	4.04	N	361390	500	37 억	674626	N	N	709	N	N
64	20230620	100713	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21550	100	2	0.47	222976300	10403	21.37	21300	21600	21200	27850	15050	21450	21433.85	8.99	0	234	22116	21782	21316	20982	20516	21950	21150	38	6400	500	15010	50	1	7500789	1616	59.53	4.78	12	0.14	362.00	4508.00	27700	20220620	-22.20	18700	20230103	15.24	26650	-19.14	20230210	18700	15.24	20230103	27700	-22.20	20220620	18700	15.24	20230103	4.04	N	361390	500	37 억	674626	N	N	709	N	N
65	20230620	090159	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21300	-150	5	-0.70	9073850	426	0.87	21300	21350	21300	27850	15050	21450	21300.12	8.99	0	7	22116	21782	21316	20982	20516	21950	21150	38	6400	500	15010	50	1	7500789	1598	58.84	4.72	12	0.01	362.00	4508.00	27700	20220620	-23.10	18700	20230103	13.90	26650	-20.08	20230210	18700	13.90	20230103	27700	-23.10	20220620	18700	13.90	20230103	4.04	N	361390	500	37 억	674626	N	N	709	N	N
66	20230619	160432	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21450	350	2	1.66	1023728400	47740	268.96	21100	21650	20850	27400	14800	21100	21443.82	8.92	0	5771	21400	21250	21150	21000	20900	21325	21075	38	6300	500	14770	50	1	7500789	1609	59.25	4.76	12	0.64	362.00	4508.00	27800	20220616	-22.84	18700	20230103	14.71	26650	-19.51	20230210	18700	14.71	20230103	27700	-22.56	20220620	18700	14.71	20230103	4.01	N	361390	500	37 억	668836	N	N	709	N	N
67	20230619	150801	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21600	500	2	2.37	976726350	45553	256.64	21100	21650	20850	27400	14800	21100	21441.54	8.92	0	5809	21400	21250	21150	21000	20900	21325	21075	38	6300	500	14770	50	1	7500789	1620	59.67	4.79	12	0.61	362.00	4508.00	27800	20220616	-22.30	18700	20230103	15.51	26650	-18.95	20230210	18700	15.51	20230103	27700	-22.02	20220620	18700	15.51	20230103	4.01	N	361390	500	37 억	668836	N	N	146	N	N
68	20230619	140537	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21500	400	2	1.90	885666050	41320	232.79	21100	21650	20850	27400	14800	21100	21434.32	8.92	0	5886	21400	21250	21150	21000	20900	21325	21075	38	6300	500	14770	50	1	7500789	1613	59.39	4.77	12	0.55	362.00	4508.00	27800	20220616	-22.66	18700	20230103	14.97	26650	-19.32	20230210	18700	14.97	20230103	27700	-22.38	20220620	18700	14.97	20230103	4.01	N	361390	500	37 억	668836	N	N	146	N	N
69	20230619	130814	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21600	500	2	2.37	754275400	35223	198.44	21100	21650	20850	27400	14800	21100	21414.29	8.92	0	5594	21400	21250	21150	21000	20900	21325	21075	38	6300	500	14770	50	1	7500789	1620	59.67	4.79	12	0.47	362.00	4508.00	27800	20220616	-22.30	18700	20230103	15.51	26650	-18.95	20230210	18700	15.51	20230103	27700	-22.02	20220620	18700	15.51	20230103	4.01	N	361390	500	37 억	668836	N	N	146	N	N
70	20230619	120234	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21400	300	2	1.42	638064200	29815	167.97	21100	21650	20850	27400	14800	21100	21400.78	8.92	0	5629	21400	21250	21150	21000	20900	21325	21075	38	6300	500	14770	50	1	7500789	1605	59.12	4.75	12	0.40	362.00	4508.00	27800	20220616	-23.02	18700	20230103	14.44	26650	-19.70	20230210	18700	14.44	20230103	27700	-22.74	20220620	18700	14.44	20230103	4.01	N	361390	500	37 억	668836	N	N	146	N	N
71	20230619	110355	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21450	350	2	1.66	575763650	26912	151.62	21100	21650	20850	27400	14800	21100	21394.31	8.92	0	5617	21400	21250	21150	21000	20900	21325	21075	38	6300	500	14770	50	1	7500789	1609	59.25	4.76	12	0.36	362.00	4508.00	27800	20220616	-22.84	18700	20230103	14.71	26650	-19.51	20230210	18700	14.71	20230103	27700	-22.56	20220620	18700	14.71	20230103	4.01	N	361390	500	37 억	668836	N	N	146	N	N
72	20230619	100423	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21500	400	2	1.90	466877000	21841	123.05	21100	21650	20850	27400	14800	21100	21376.17	8.92	0	5551	21400	21250	21150	21000	20900	21325	21075	38	6300	500	14770	50	1	7500789	1613	59.39	4.77	12	0.29	362.00	4508.00	27800	20220616	-22.66	18700	20230103	14.97	26650	-19.32	20230210	18700	14.97	20230103	27700	-22.38	20220620	18700	14.97	20230103	4.01	N	361390	500	37 억	668836	N	N	146	N	N
73	20230619	090130	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21050	-50	5	-0.24	4510400	214	1.21	21100	21100	21050	27400	14800	21100	21076.64	8.92	0	-104	21400	21250	21150	21000	20900	21325	21075	38	6300	500	14770	50	1	7500789	1579	58.15	4.67	12	0.00	362.00	4508.00	27800	20220616	-24.28	18700	20230103	12.57	26650	-21.01	20230210	18700	12.57	20230103	27700	-24.01	20220620	18700	12.57	20230103	4.01	N	361390	500	37 억	668836	N	N	146	N	N
74	20230616	160327	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21100	50	2	0.24	373095150	17643	60.93	21050	21300	21050	27350	14750	21050	21147.85	8.92	0	47	21516	21282	21066	20832	20616	21175	20725	38	6300	500	14730	50	1	7500789	1583	58.29	4.68	12	0.24	362.00	4508.00	29150	20220615	-27.62	18700	20230103	12.83	26650	-20.83	20230210	18700	12.83	20230103	27800	-24.10	20220616	18700	12.83	20230103	3.97	N	361390	500	37 억	668794	N	N	146	N	N
75	20230616	151003	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21200	150	2	0.71	344133650	16272	56.20	21050	21300	21050	27350	14750	21050	21149.74	8.92	0	47	21516	21282	21066	20832	20616	21175	20725	38	6300	500	14730	50	1	7500789	1590	58.56	4.70	12	0.22	362.00	4508.00	29150	20220615	-27.27	18700	20230103	13.37	26650	-20.45	20230210	18700	13.37	20230103	27800	-23.74	20220616	18700	13.37	20230103	3.97	N	361390	500	37 억	668794	N	N	10	N	N
76	20230616	140237	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21100	50	2	0.24	285799050	13510	46.66	21050	21300	21050	27350	14750	21050	21155.80	8.92	0	292	21516	21282	21066	20832	20616	21175	20725	38	6300	500	14730	50	1	7500789	1583	58.29	4.68	12	0.18	362.00	4508.00	29150	20220615	-27.62	18700	20230103	12.83	26650	-20.83	20230210	18700	12.83	20230103	27800	-24.10	20220616	18700	12.83	20230103	3.97	N	361390	500	37 억	668794	N	N	10	N	N
77	20230616	130755	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21200	150	2	0.71	254846100	12044	41.59	21050	21300	21050	27350	14750	21050	21160.96	8.92	0	366	21516	21282	21066	20832	20616	21175	20725	38	6300	500	14730	50	1	7500789	1590	58.56	4.70	12	0.16	362.00	4508.00	29150	20220615	-27.27	18700	20230103	13.37	26650	-20.45	20230210	18700	13.37	20230103	27800	-23.74	20220616	18700	13.37	20230103	3.97	N	361390	500	37 억	668794	N	N	10	N	N
78	20230616	121023	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21100	50	2	0.24	237022050	11200	38.68	21050	21300	21050	27350	14750	21050	21164.20	8.92	0	371	21516	21282	21066	20832	20616	21175	20725	38	6300	500	14730	50	1	7500789	1583	58.29	4.68	12	0.15	362.00	4508.00	29150	20220615	-27.62	18700	20230103	12.83	26650	-20.83	20230210	18700	12.83	20230103	27800	-24.10	20220616	18700	12.83	20230103	3.97	N	361390	500	37 억	668794	N	N	10	N	N
79	20230616	110958	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21200	150	2	0.71	208603050	9855	34.03	21050	21300	21050	27350	14750	21050	21169.03	8.92	0	372	21516	21282	21066	20832	20616	21175	20725	38	6300	500	14730	50	1	7500789	1590	58.56	4.70	12	0.13	362.00	4508.00	29150	20220615	-27.27	18700	20230103	13.37	26650	-20.45	20230210	18700	13.37	20230103	27800	-23.74	20220616	18700	13.37	20230103	3.97	N	361390	500	37 억	668794	N	N	10	N	N
80	20230616	100321	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21300	250	2	1.19	152704900	7218	24.93	21050	21300	21050	27350	14750	21050	21158.36	8.92	0	359	21516	21282	21066	20832	20616	21175	20725	38	6300	500	14730	50	1	7500789	1598	58.84	4.72	12	0.10	362.00	4508.00	29150	20220615	-26.93	18700	20230103	13.90	26650	-20.08	20230210	18700	13.90	20230103	27800	-23.38	20220616	18700	13.90	20230103	3.97	N	361390	500	37 억	668794	N	N	10	N	N
81	20230616	090126	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21100	50	2	0.24	20902850	993	3.43	21050	21100	21050	27350	14750	21050	21050.24	8.92	0	-20	21516	21282	21066	20832	20616	21175	20725	38	6300	500	14730	50	1	7500789	1583	58.29	4.68	12	0.01	362.00	4508.00	29150	20220615	-27.62	18700	20230103	12.83	26650	-20.83	20230210	18700	12.83	20230103	27800	-24.10	20220616	18700	12.83	20230103	3.97	N	361390	500	37 억	668794	N	N	10	N	N
82	20230615	150324	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	20950	-200	5	-0.95	547776400	26037	57.31	21150	21300	20850	27450	14850	21150	21038.38	8.92	0	51	21883	21516	21283	20916	20683	21400	20800	38	6300	500	14800	50	1	7500789	1571	57.87	4.65	12	0.35	362.00	4508.00	29450	20220614	-28.86	18700	20230103	12.03	26650	-21.39	20230210	18700	12.03	20230103	29150	-28.13	20220615	18700	12.03	20230103	3.85	N	361390	500	37 억	668770	N	N	0	N	N
83	20230615	140420	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21050	-100	5	-0.47	461478100	21913	48.24	21150	21300	20850	27450	14850	21150	21059.56	8.92	0	51	21883	21516	21283	20916	20683	21400	20800	38	6300	500	14800	50	1	7500789	1579	58.15	4.67	12	0.29	362.00	4508.00	29450	20220614	-28.52	18700	20230103	12.57	26650	-21.01	20230210	18700	12.57	20230103	29150	-27.79	20220615	18700	12.57	20230103	3.85	N	361390	500	37 억	668770	N	N	0	N	N
84	20230615	131003	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21000	-150	5	-0.71	396448900	18814	41.41	21150	21300	20850	27450	14850	21150	21072.02	8.92	0	46	21883	21516	21283	20916	20683	21400	20800	38	6300	500	14800	50	1	7500789	1575	58.01	4.66	12	0.25	362.00	4508.00	29450	20220614	-28.69	18700	20230103	12.30	26650	-21.20	20230210	18700	12.30	20230103	29150	-27.96	20220615	18700	12.30	20230103	3.85	N	361390	500	37 억	668770	N	N	0	N	N
85	20230615	120516	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21100	-50	5	-0.24	300725200	14242	31.35	21150	21300	20850	27450	14850	21150	21115.38	8.92	0	99	21883	21516	21283	20916	20683	21400	20800	38	6300	500	14800	50	1	7500789	1583	58.29	4.68	12	0.19	362.00	4508.00	29450	20220614	-28.35	18700	20230103	12.83	26650	-20.83	20230210	18700	12.83	20230103	29150	-27.62	20220615	18700	12.83	20230103	3.85	N	361390	500	37 억	668770	N	N	0	N	N
86	20230615	111042	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21150	0	3	0.00	154602850	7282	16.03	21150	21300	21150	27450	14850	21150	21230.82	8.92	0	20	21883	21516	21283	20916	20683	21400	20800	38	6300	500	14800	50	1	7500789	1586	58.43	4.69	12	0.10	362.00	4508.00	29450	20220614	-28.18	18700	20230103	13.10	26650	-20.64	20230210	18700	13.10	20230103	29150	-27.44	20220615	18700	13.10	20230103	3.85	N	361390	500	37 억	668770	N	N	0	N	N
87	20230611	184542	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21900	450	2	2.10	901031800	41345	148.10	21450	22000	21450	27850	15050	21450	21792.55	8.97	792	16064	21750	21600	21500	21350	21250	21550	21300	38	6400	500	15010	50	1	7500789	1643	60.50	4.86	12	0.55	362.00	4508.00	35550	20220610	-38.40	18700	20230103	17.11	26650	-17.82	20230210	18700	17.11	20230103	35550	-38.40	20220610	18700	17.11	20230103	3.93	N	361390	500	37 억	672894	N	N	1403	N	N
88	20230611	181750	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21900	450	2	2.10	901031800	41345	148.10	21450	22000	21450	27850	15050	21450	21792.55	8.97	792	16064	21750	21600	21500	21350	21250	21550	21300	38	6400	500	15010	50	1	7500789	1643	60.50	4.86	12	0.55	362.00	4508.00	35550	20220610	-38.40	18700	20230103	17.11	26650	-17.82	20230210	18700	17.11	20230103	35550	-38.40	20220610	18700	17.11	20230103	3.93	N	361390	500	37 억	672894	N	N	1403	N	N
89	20230611	181124	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	21900	450	2	2.10	901031800	41345	148.10	21450	22000	21450	27850	15050	21450	21792.55	8.97	792	16064	21750	21600	21500	21350	21250	21550	21300	38	6400	500	15010	50	1	7500789	1643	60.50	4.86	12	0.55	362.00	4508.00	35550	20220610	-38.40	18700	20230103	17.11	26650	-17.82	20230210	18700	17.11	20230103	35550	-38.40	20220610	18700	17.11	20230103	3.93	N	361390	500	37 억	672894	N	N	1403	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History