KissMeData/389020/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	161121	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35150	-1100	5	-3.03	2071465050	58818	190.51	36700	36700	34750	47100	25400	36250	35218.31	1.21	0	650	37816	37032	36466	35682	35116	36750	35400	32	10850	500	25370	50	1	6197730	2179	297.88	9.79	12	0.95	118.00	3592.00	60200	20230330	-41.61	30650	20230313	14.68	60200	-41.61	20230330	30650	14.68	20230313	60200	-41.61	20230330	30650	14.68	20230313	1.91	N	389020	500	32 억	74941	N	N	N	N
3	20230630	151122	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35150	-1100	5	-3.03	1990390950	56513	183.04	36700	36700	34750	47100	25400	36250	35220.05	1.21	0	553	37816	37032	36466	35682	35116	36750	35400	32	10850	500	25370	50	1	6197730	2179	297.88	9.79	12	0.91	118.00	3592.00	60200	20230330	-41.61	30650	20230313	14.68	60200	-41.61	20230330	30650	14.68	20230313	60200	-41.61	20230330	30650	14.68	20230313	1.91	N	389020	500	32 억	74941	N	N	N	N
4	20230630	141121	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35100	-1150	5	-3.17	1734011800	49242	159.49	36700	36700	34750	47100	25400	36250	35214.08	1.21	0	1006	37816	37032	36466	35682	35116	36750	35400	32	10850	500	25370	50	1	6197730	2175	297.46	9.77	12	0.79	118.00	3592.00	60200	20230330	-41.69	30650	20230313	14.52	60200	-41.69	20230330	30650	14.52	20230313	60200	-41.69	20230330	30650	14.52	20230313	1.91	N	389020	500	32 억	74941	N	N	N	N
5	20230630	131119	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35100	-1150	5	-3.17	1589571250	45123	146.15	36700	36700	34750	47100	25400	36250	35227.52	1.21	0	2034	37816	37032	36466	35682	35116	36750	35400	32	10850	500	25370	50	1	6197730	2175	297.46	9.77	12	0.73	118.00	3592.00	60200	20230330	-41.69	30650	20230313	14.52	60200	-41.69	20230330	30650	14.52	20230313	60200	-41.69	20230330	30650	14.52	20230313	1.91	N	389020	500	32 억	74941	N	N	N	N
6	20230630	121117	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35050	-1200	5	-3.31	1514930050	42996	139.26	36700	36700	34750	47100	25400	36250	35234.21	1.21	0	2178	37816	37032	36466	35682	35116	36750	35400	32	10850	500	25370	50	1	6197730	2172	297.03	9.76	12	0.69	118.00	3592.00	60200	20230330	-41.78	30650	20230313	14.36	60200	-41.78	20230330	30650	14.36	20230313	60200	-41.78	20230330	30650	14.36	20230313	1.91	N	389020	500	32 억	74941	N	N	N	N
7	20230630	111107	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35450	-800	5	-2.21	1300276700	36903	119.53	36700	36700	34750	47100	25400	36250	35234.99	1.21	0	1385	37816	37032	36466	35682	35116	36750	35400	32	10850	500	25370	50	1	6197730	2197	300.42	9.87	12	0.60	118.00	3592.00	60200	20230330	-41.11	30650	20230313	15.66	60200	-41.11	20230330	30650	15.66	20230313	60200	-41.11	20230330	30650	15.66	20230313	1.91	N	389020	500	32 억	74941	N	N	N	N
8	20230630	101120	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35350	-900	5	-2.48	1209306750	34337	111.22	36700	36700	34750	47100	25400	36250	35218.77	1.21	0	467	37816	37032	36466	35682	35116	36750	35400	32	10850	500	25370	50	1	6197730	2191	299.58	9.84	12	0.55	118.00	3592.00	60200	20230330	-41.28	30650	20230313	15.33	60200	-41.28	20230330	30650	15.33	20230313	60200	-41.28	20230330	30650	15.33	20230313	1.91	N	389020	500	32 억	74941	N	N	N	N
9	20230630	091120	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35600	-650	5	-1.79	150951850	4212	13.64	36700	36700	35500	47100	25400	36250	35838.52	1.21	0	-1472	37816	37032	36466	35682	35116	36750	35400	32	10850	500	25370	50	1	6197730	2206	301.69	9.91	12	0.07	118.00	3592.00	60200	20230330	-40.86	30650	20230313	16.15	60200	-40.86	20230330	30650	16.15	20230313	60200	-40.86	20230330	30650	16.15	20230313	1.91	N	389020	500	32 억	74941	N	N	N	N
10	20230629	161114	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36250	-150	5	-0.41	1126075750	30781	64.95	36500	37250	35900	47300	25500	36400	36584.12	1.24	0	-1637	38233	37316	36783	35866	35333	37050	35600	32	10900	500	25480	50	1	6197730	2247	307.20	10.09	12	0.50	118.00	3592.00	60200	20230330	-39.78	30650	20230313	18.27	60200	-39.78	20230330	30650	18.27	20230313	60200	-39.78	20230330	30650	18.27	20230313	1.82	N	389020	500	32 억	76707	N	N	N	N
11	20230629	151114	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36500	100	2	0.27	1065244550	29108	61.42	36500	37250	35900	47300	25500	36400	36596.28	1.24	0	-1652	38233	37316	36783	35866	35333	37050	35600	32	10900	500	25480	50	1	6197730	2262	309.32	10.16	12	0.47	118.00	3592.00	60200	20230330	-39.37	30650	20230313	19.09	60200	-39.37	20230330	30650	19.09	20230313	60200	-39.37	20230330	30650	19.09	20230313	1.82	N	389020	500	32 억	76707	N	N	N	N
12	20230629	141112	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36600	200	2	0.55	990258750	27056	57.09	36500	37250	35900	47300	25500	36400	36600.34	1.24	0	-746	38233	37316	36783	35866	35333	37050	35600	32	10900	500	25480	50	1	6197730	2268	310.17	10.19	12	0.44	118.00	3592.00	60200	20230330	-39.20	30650	20230313	19.41	60200	-39.20	20230330	30650	19.41	20230313	60200	-39.20	20230330	30650	19.41	20230313	1.82	N	389020	500	32 억	76707	N	N	N	N
13	20230629	131110	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36600	200	2	0.55	912357800	24927	52.60	36500	37250	35900	47300	25500	36400	36601.19	1.24	0	-634	38233	37316	36783	35866	35333	37050	35600	32	10900	500	25480	50	1	6197730	2268	310.17	10.19	12	0.40	118.00	3592.00	60200	20230330	-39.20	30650	20230313	19.41	60200	-39.20	20230330	30650	19.41	20230313	60200	-39.20	20230330	30650	19.41	20230313	1.82	N	389020	500	32 억	76707	N	N	N	N
14	20230629	121115	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36450	50	2	0.14	870012350	23767	50.15	36500	37250	35900	47300	25500	36400	36605.90	1.24	0	-145	38233	37316	36783	35866	35333	37050	35600	32	10900	500	25480	50	1	6197730	2259	308.90	10.15	12	0.38	118.00	3592.00	60200	20230330	-39.45	30650	20230313	18.92	60200	-39.45	20230330	30650	18.92	20230313	60200	-39.45	20230330	30650	18.92	20230313	1.82	N	389020	500	32 억	76707	N	N	N	N
15	20230629	111115	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36800	400	2	1.10	781392850	21349	45.05	36500	37250	35900	47300	25500	36400	36600.91	1.24	0	402	38233	37316	36783	35866	35333	37050	35600	32	10900	500	25480	50	1	6197730	2281	311.86	10.24	12	0.34	118.00	3592.00	60200	20230330	-38.87	30650	20230313	20.07	60200	-38.87	20230330	30650	20.07	20230313	60200	-38.87	20230330	30650	20.07	20230313	1.82	N	389020	500	32 억	76707	N	N	N	N
16	20230629	101118	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36500	100	2	0.27	447904950	12328	26.01	36500	37050	35900	47300	25500	36400	36332.33	1.24	0	-1392	38233	37316	36783	35866	35333	37050	35600	32	10900	500	25480	50	1	6197730	2262	309.32	10.16	12	0.20	118.00	3592.00	60200	20230330	-39.37	30650	20230313	19.09	60200	-39.37	20230330	30650	19.09	20230313	60200	-39.37	20230330	30650	19.09	20230313	1.82	N	389020	500	32 억	76707	N	N	N	N
17	20230629	091006	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36400	0	3	0.00	79365100	2179	4.60	36500	36750	36300	47300	25500	36400	36422.72	1.24	0	211	38233	37316	36783	35866	35333	37050	35600	32	10900	500	25480	50	1	6197730	2256	308.47	10.13	12	0.04	118.00	3592.00	60200	20230330	-39.53	30650	20230313	18.76	60200	-39.53	20230330	30650	18.76	20230313	60200	-39.53	20230330	30650	18.76	20230313	1.82	N	389020	500	32 억	76707	N	N	N	N
18	20230628	161059	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36400	-750	5	-2.02	1738032550	47141	65.78	36800	37700	36250	48250	26050	37150	36868.82	1.18	0	3820	39116	38132	37516	36532	35916	37825	36225	32	11100	500	26000	50	1	6197730	2256	308.47	10.13	12	0.76	118.00	3592.00	60200	20230330	-39.53	30650	20230313	18.76	60200	-39.53	20230330	30650	18.76	20230313	60200	-39.53	20230330	30650	18.76	20230313	1.82	N	389020	500	32 억	72948	N	N	N	N
19	20230628	151107	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36750	-400	5	-1.08	1621503650	43943	61.32	36800	37700	36250	48250	26050	37150	36899.58	1.18	0	3704	39116	38132	37516	36532	35916	37825	36225	32	11100	500	26000	50	1	6197730	2278	311.44	10.23	12	0.71	118.00	3592.00	60200	20230330	-38.95	30650	20230313	19.90	60200	-38.95	20230330	30650	19.90	20230313	60200	-38.95	20230330	30650	19.90	20230313	1.82	N	389020	500	32 억	72948	N	N	N	N
20	20230628	141106	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36900	-250	5	-0.67	1399412900	37898	52.88	36800	37700	36250	48250	26050	37150	36925.17	1.18	0	4814	39116	38132	37516	36532	35916	37825	36225	32	11100	500	26000	50	1	6197730	2287	312.71	10.27	12	0.61	118.00	3592.00	60200	20230330	-38.70	30650	20230313	20.39	60200	-38.70	20230330	30650	20.39	20230313	60200	-38.70	20230330	30650	20.39	20230313	1.82	N	389020	500	32 억	72948	N	N	N	N
21	20230628	131107	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	37150	0	3	0.00	1203607550	32593	45.48	36800	37700	36250	48250	26050	37150	36927.71	1.18	0	5387	39116	38132	37516	36532	35916	37825	36225	32	11100	500	26000	50	1	6197730	2302	314.83	10.34	12	0.53	118.00	3592.00	60200	20230330	-38.29	30650	20230313	21.21	60200	-38.29	20230330	30650	21.21	20230313	60200	-38.29	20230330	30650	21.21	20230313	1.82	N	389020	500	32 억	72948	N	N	N	N
22	20230628	121119	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	37150	0	3	0.00	1140632100	30900	43.12	36800	37700	36250	48250	26050	37150	36912.88	1.18	0	5822	39116	38132	37516	36532	35916	37825	36225	32	11100	500	26000	50	1	6197730	2302	314.83	10.34	12	0.50	118.00	3592.00	60200	20230330	-38.29	30650	20230313	21.21	60200	-38.29	20230330	30650	21.21	20230313	60200	-38.29	20230330	30650	21.21	20230313	1.82	N	389020	500	32 억	72948	N	N	N	N
23	20230628	111115	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	37450	300	2	0.81	957204750	25999	36.28	36800	37500	36250	48250	26050	37150	36815.67	1.18	0	5400	39116	38132	37516	36532	35916	37825	36225	32	11100	500	26000	50	1	6197730	2321	317.37	10.43	12	0.42	118.00	3592.00	60200	20230330	-37.79	30650	20230313	22.19	60200	-37.79	20230330	30650	22.19	20230313	60200	-37.79	20230330	30650	22.19	20230313	1.82	N	389020	500	32 억	72948	N	N	N	N
24	20230628	101115	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	37050	-100	5	-0.27	661480350	18029	25.16	36800	37250	36250	48250	26050	37150	36687.18	1.18	0	3659	39116	38132	37516	36532	35916	37825	36225	32	11100	500	26000	50	1	6197730	2296	313.98	10.31	12	0.29	118.00	3592.00	60200	20230330	-38.46	30650	20230313	20.88	60200	-38.46	20230330	30650	20.88	20230313	60200	-38.46	20230330	30650	20.88	20230313	1.82	N	389020	500	32 억	72948	N	N	N	N
25	20230628	091109	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	37000	-150	5	-0.40	108786850	2944	4.11	36800	37250	36800	48250	26050	37150	36944.95	1.18	0	-150	39116	38132	37516	36532	35916	37825	36225	32	11100	500	26000	50	1	6197730	2293	313.56	10.30	12	0.05	118.00	3592.00	60200	20230330	-38.54	30650	20230313	20.72	60200	-38.54	20230330	30650	20.72	20230313	60200	-38.54	20230330	30650	20.72	20230313	1.82	N	389020	500	32 억	72948	N	N	N	N
26	20230627	161109	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	37150	-750	5	-1.98	2678993000	71340	111.87	38050	38500	36900	49250	26550	37900	37552.66	1.27	0	-5484	39433	38666	37883	37116	36333	39050	37500	32	11350	500	26530	50	1	6197730	2302	314.83	10.34	12	1.15	118.00	3592.00	60200	20230330	-38.29	30650	20230313	21.21	60200	-38.29	20230330	30650	21.21	20230313	60200	-38.29	20230330	30650	21.21	20230313	1.76	N	389020	500	32 억	78742	N	N	N	N
27	20230627	151120	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	37250	-650	5	-1.72	2606474850	69390	108.81	38050	38500	36900	49250	26550	37900	37562.69	1.27	0	-5394	39433	38666	37883	37116	36333	39050	37500	32	11350	500	26530	50	1	6197730	2309	315.68	10.37	12	1.12	118.00	3592.00	60200	20230330	-38.12	30650	20230313	21.53	60200	-38.12	20230330	30650	21.53	20230313	60200	-38.12	20230330	30650	21.53	20230313	1.76	N	389020	500	32 억	78742	N	N	N	N
28	20230627	141128	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	37150	-750	5	-1.98	2172582950	57663	90.42	38050	38500	37000	49250	26550	37900	37677.24	1.27	0	-6293	39433	38666	37883	37116	36333	39050	37500	32	11350	500	26530	50	1	6197730	2302	314.83	10.34	12	0.93	118.00	3592.00	60200	20230330	-38.29	30650	20230313	21.21	60200	-38.29	20230330	30650	21.21	20230313	60200	-38.29	20230330	30650	21.21	20230313	1.76	N	389020	500	32 억	78742	N	N	N	N
29	20230627	121126	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	37450	-450	5	-1.19	1645823950	43509	68.23	38050	38500	37250	49250	26550	37900	37827.21	1.27	0	-2787	39433	38666	37883	37116	36333	39050	37500	32	11350	500	26530	50	1	6197730	2321	317.37	10.43	12	0.70	118.00	3592.00	60200	20230330	-37.79	30650	20230313	22.19	60200	-37.79	20230330	30650	22.19	20230313	60200	-37.79	20230330	30650	22.19	20230313	1.76	N	389020	500	32 억	78742	N	N	N	N
30	20230627	111137	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	38000	100	2	0.26	1282761950	33841	53.07	38050	38500	37250	49250	26550	37900	37905.56	1.27	0	962	39433	38666	37883	37116	36333	39050	37500	32	11350	500	26530	50	1	6197730	2355	322.03	10.58	12	0.55	118.00	3592.00	60200	20230330	-36.88	30650	20230313	23.98	60200	-36.88	20230330	30650	23.98	20230313	60200	-36.88	20230330	30650	23.98	20230313	1.76	N	389020	500	32 억	78742	N	N	N	N
31	20230627	101102	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	38200	300	2	0.79	839628250	22193	34.80	38050	38500	37250	49250	26550	37900	37833.02	1.27	0	-222	39433	38666	37883	37116	36333	39050	37500	32	11350	500	26530	50	1	6197730	2368	323.73	10.63	12	0.36	118.00	3592.00	60200	20230330	-36.54	30650	20230313	24.63	60200	-36.54	20230330	30650	24.63	20230313	60200	-36.54	20230330	30650	24.63	20230313	1.76	N	389020	500	32 억	78742	N	N	N	N
32	20230627	091108	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	38100	200	2	0.53	218174050	5702	8.94	38050	38500	37900	49250	26550	37900	38262.72	1.27	0	-1442	39433	38666	37883	37116	36333	39050	37500	32	11350	500	26530	50	1	6197730	2361	322.88	10.61	12	0.09	118.00	3592.00	60200	20230330	-36.71	30650	20230313	24.31	60200	-36.71	20230330	30650	24.31	20230313	60200	-36.71	20230330	30650	24.31	20230313	1.76	N	389020	500	32 억	78742	N	N	N	N
33	20230626	161107	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	37900	350	2	0.93	2422154700	63596	61.66	37300	38650	37100	48800	26300	37550	38086.59	1.15	0	10419	40583	39066	37983	36466	35383	38525	35925	32	11250	500	26280	50	1	6197730	2349	321.19	10.55	12	1.03	118.00	3592.00	60200	20230330	-37.04	30650	20230313	23.65	60200	-37.04	20230330	30650	23.65	20230313	60200	-37.04	20230330	30650	23.65	20230313	1.74	N	389020	500	32 억	71519	N	N	N	N
34	20230626	151114	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	37950	400	2	1.07	2338134550	61380	59.51	37300	38650	37100	48800	26300	37550	38092.78	1.15	0	10420	40583	39066	37983	36466	35383	38525	35925	32	11250	500	26280	50	1	6197730	2352	321.61	10.57	12	0.99	118.00	3592.00	60200	20230330	-36.96	30650	20230313	23.82	60200	-36.96	20230330	30650	23.82	20230313	60200	-36.96	20230330	30650	23.82	20230313	1.74	N	389020	500	32 억	71519	N	N	N	N
35	20230626	141112	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	38100	550	2	1.46	2152779250	56502	54.78	37300	38650	37100	48800	26300	37550	38100.94	1.15	0	9503	40583	39066	37983	36466	35383	38525	35925	32	11250	500	26280	50	1	6197730	2361	322.88	10.61	12	0.91	118.00	3592.00	60200	20230330	-36.71	30650	20230313	24.31	60200	-36.71	20230330	30650	24.31	20230313	60200	-36.71	20230330	30650	24.31	20230313	1.74	N	389020	500	32 억	71519	N	N	N	N
36	20230626	121108	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	38100	550	2	1.46	1683644550	44223	42.88	37300	38650	37100	48800	26300	37550	38071.69	1.15	0	4413	40583	39066	37983	36466	35383	38525	35925	32	11250	500	26280	50	1	6197730	2361	322.88	10.61	12	0.71	118.00	3592.00	60200	20230330	-36.71	30650	20230313	24.31	60200	-36.71	20230330	30650	24.31	20230313	60200	-36.71	20230330	30650	24.31	20230313	1.74	N	389020	500	32 억	71519	N	N	N	N
37	20230626	111107	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	38200	650	2	1.73	1456405450	38264	37.10	37300	38650	37100	48800	26300	37550	38062.03	1.15	0	6287	40583	39066	37983	36466	35383	38525	35925	32	11250	500	26280	50	1	6197730	2368	323.73	10.63	12	0.62	118.00	3592.00	60200	20230330	-36.54	30650	20230313	24.63	60200	-36.54	20230330	30650	24.63	20230313	60200	-36.54	20230330	30650	24.63	20230313	1.74	N	389020	500	32 억	71519	N	N	N	N
38	20230626	101105	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	38450	900	2	2.40	834431150	22003	21.33	37300	38450	37100	48800	26300	37550	37923.52	1.15	0	4340	40583	39066	37983	36466	35383	38525	35925	32	11250	500	26280	50	1	6197730	2383	325.85	10.70	12	0.36	118.00	3592.00	60200	20230330	-36.13	30650	20230313	25.45	60200	-36.13	20230330	30650	25.45	20230313	60200	-36.13	20230330	30650	25.45	20230313	1.74	N	389020	500	32 억	71519	N	N	N	N
39	20230626	091111	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	37300	-250	5	-0.67	182161000	4868	4.72	37300	37900	37100	48800	26300	37550	37420.09	1.15	0	-684	40583	39066	37983	36466	35383	38525	35925	32	11250	500	26280	50	1	6197730	2312	316.10	10.38	12	0.08	118.00	3592.00	60200	20230330	-38.04	30650	20230313	21.70	60200	-38.04	20230330	30650	21.70	20230313	60200	-38.04	20230330	30650	21.70	20230313	1.74	N	389020	500	32 억	71519	N	N	N	N
40	20230623	191020	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	37550	-1450	5	-3.72	3898835950	103139	45.40	39500	39500	36900	50700	27300	39000	37803.43	1.15	-2374	-3125	42800	40900	39500	37600	36200	41850	38550	32	11700	500	27300	50	1	6197730	2327	318.22	10.45	12	1.66	118.00	3592.00	60200	20230330	-37.62	30650	20230313	22.51	60200	-37.62	20230330	30650	22.51	20230313	60200	-37.62	20230330	30650	22.51	20230313	1.21	N	389020	500	32 억	71519	N	N	N	N
41	20230623	140900	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	37400	-1600	5	-4.10	3226915400	85067	37.44	39500	39500	37100	50700	27300	39000	37933.81	1.19	0	2249	42800	40900	39500	37600	36200	41850	38550	32	11700	500	27300	50	1	6197730	2318	316.95	10.41	12	1.37	118.00	3592.00	60200	20230330	-37.87	30650	20230313	22.02	60200	-37.87	20230330	30650	22.02	20230313	60200	-37.87	20230330	30650	22.02	20230313	1.21	N	389020	500	32 억	73893	N	N	N	N
42	20230622	160459	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	39000	0	3	0.00	9054606000	226925	54.51	38850	41400	38100	50700	27300	39000	39901.99	1.66	0	-29977	43166	41082	39116	37032	35066	42125	38075	32	11700	500	27300	50	1	6197730	2417	330.51	10.86	12	3.66	118.00	3592.00	60200	20230330	-35.22	30650	20230313	27.24	60200	-35.22	20230330	30650	27.24	20230313	60200	-35.22	20230330	30650	27.24	20230313	1.30	N	389020	500	32 억	103042	N	N	N	N
43	20230622	150445	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	39200	200	2	0.51	8904154350	223070	53.59	38850	41400	38100	50700	27300	39000	39916.62	1.66	0	-29451	43166	41082	39116	37032	35066	42125	38075	32	11700	500	27300	50	1	6197730	2430	332.20	10.91	12	3.60	118.00	3592.00	60200	20230330	-34.88	30650	20230313	27.90	60200	-34.88	20230330	30650	27.90	20230313	60200	-34.88	20230330	30650	27.90	20230313	1.30	N	389020	500	32 억	103042	N	N	N	N
44	20230622	140454	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	39350	350	2	0.90	8427637350	210951	50.68	38850	41400	38100	50700	27300	39000	39950.92	1.66	0	-25713	43166	41082	39116	37032	35066	42125	38075	32	11700	500	27300	50	1	6197730	2439	333.47	10.95	12	3.40	118.00	3592.00	60200	20230330	-34.63	30650	20230313	28.38	60200	-34.63	20230330	30650	28.38	20230313	60200	-34.63	20230330	30650	28.38	20230313	1.30	N	389020	500	32 억	103042	N	N	N	N
45	20230622	130830	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	39150	150	2	0.38	7993638050	199979	48.04	38850	41400	38100	50700	27300	39000	39972.64	1.66	0	-25041	43166	41082	39116	37032	35066	42125	38075	32	11700	500	27300	50	1	6197730	2426	331.78	10.90	12	3.23	118.00	3592.00	60200	20230330	-34.97	30650	20230313	27.73	60200	-34.97	20230330	30650	27.73	20230313	60200	-34.97	20230330	30650	27.73	20230313	1.30	N	389020	500	32 억	103042	N	N	N	N
46	20230622	120714	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	39100	100	2	0.26	7674413550	191832	46.08	38850	41400	38100	50700	27300	39000	40006.18	1.66	0	-27903	43166	41082	39116	37032	35066	42125	38075	32	11700	500	27300	50	1	6197730	2423	331.36	10.89	12	3.10	118.00	3592.00	60200	20230330	-35.05	30650	20230313	27.57	60200	-35.05	20230330	30650	27.57	20230313	60200	-35.05	20230330	30650	27.57	20230313	1.30	N	389020	500	32 억	103042	N	N	N	N
47	20230622	110652	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	39000	0	3	0.00	6781687650	168745	40.54	38850	41400	38500	50700	27300	39000	40189.33	1.66	0	-25715	43166	41082	39116	37032	35066	42125	38075	32	11700	500	27300	50	1	6197730	2417	330.51	10.86	12	2.72	118.00	3592.00	60200	20230330	-35.22	30650	20230313	27.24	60200	-35.22	20230330	30650	27.24	20230313	60200	-35.22	20230330	30650	27.24	20230313	1.30	N	389020	500	32 억	103042	N	N	N	N
48	20230622	100506	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	40400	1400	2	3.59	4361398100	107570	25.84	38850	41400	38500	50700	27300	39000	40545.48	1.66	0	-8697	43166	41082	39116	37032	35066	42125	38075	32	11700	500	27300	50	1	6197730	2504	342.37	11.25	12	1.74	118.00	3592.00	60200	20230330	-32.89	30650	20230313	31.81	60200	-32.89	20230330	30650	31.81	20230313	60200	-32.89	20230330	30650	31.81	20230313	1.30	N	389020	500	32 억	103042	N	N	N	N
49	20230622	090615	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	39600	600	2	1.54	156668100	4014	0.96	38850	39600	38500	50700	27300	39000	39030.81	1.66	0	-462	43166	41082	39116	37032	35066	42125	38075	32	11700	500	27300	50	1	6197730	2454	335.59	11.02	12	0.06	118.00	3592.00	60200	20230330	-34.22	30650	20230313	29.20	60200	-34.22	20230330	30650	29.20	20230313	60200	-34.22	20230330	30650	29.20	20230313	1.30	N	389020	500	32 억	103042	N	N	N	N
50	20230621	160237	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	39000	900	2	2.36	16679944650	415474	171.03	38100	41200	37150	49500	26700	38100	40148.37	1.34	0	21922	40000	39050	37450	36500	34900	39525	36975	32	11400	500	26670	50	1	6197730	2417	330.51	10.86	12	6.70	118.00	3592.00	60200	20230330	-35.22	30650	20230313	27.24	60200	-35.22	20230330	30650	27.24	20230313	60200	-35.22	20230330	30650	27.24	20230313	1.26	N	389020	500	32 억	82883	N	N	N	N
51	20230621	150752	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	39700	1600	2	4.20	16115397850	401097	165.11	38100	41200	37150	49500	26700	38100	40178.37	1.34	0	24120	40000	39050	37450	36500	34900	39525	36975	32	11400	500	26670	50	1	6197730	2460	336.44	11.05	12	6.47	118.00	3592.00	60200	20230330	-34.05	30650	20230313	29.53	60200	-34.05	20230330	30650	29.53	20230313	60200	-34.05	20230330	30650	29.53	20230313	1.26	N	389020	500	32 억	82883	N	N	N	N
52	20230621	140633	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	40100	2000	2	5.25	14945652150	371626	152.98	38100	41200	37150	49500	26700	38100	40216.99	1.34	0	29539	40000	39050	37450	36500	34900	39525	36975	32	11400	500	26670	50	1	6197730	2485	339.83	11.16	12	6.00	118.00	3592.00	60200	20230330	-33.39	30650	20230313	30.83	60200	-33.39	20230330	30650	30.83	20230313	60200	-33.39	20230330	30650	30.83	20230313	1.26	N	389020	500	32 억	82883	N	N	N	N
53	20230621	130157	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	40250	2150	2	5.64	13794766050	343051	141.22	38100	41200	37150	49500	26700	38100	40212.08	1.34	0	23304	40000	39050	37450	36500	34900	39525	36975	32	11400	500	26670	50	1	6197730	2495	341.10	11.21	12	5.54	118.00	3592.00	60200	20230330	-33.14	30650	20230313	31.32	60200	-33.14	20230330	30650	31.32	20230313	60200	-33.14	20230330	30650	31.32	20230313	1.26	N	389020	500	32 억	82883	N	N	N	N
54	20230621	120851	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	40400	2300	2	6.04	13254395650	329613	135.69	38100	41200	37150	49500	26700	38100	40212.08	1.34	0	25174	40000	39050	37450	36500	34900	39525	36975	32	11400	500	26670	50	1	6197730	2504	342.37	11.25	12	5.32	118.00	3592.00	60200	20230330	-32.89	30650	20230313	31.81	60200	-32.89	20230330	30650	31.81	20230313	60200	-32.89	20230330	30650	31.81	20230313	1.26	N	389020	500	32 억	82883	N	N	N	N
55	20230621	110434	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	40650	2550	2	6.69	12227996400	304326	125.28	38100	41200	37150	49500	26700	38100	40180.67	1.34	0	24396	40000	39050	37450	36500	34900	39525	36975	32	11400	500	26670	50	1	6197730	2519	344.49	11.32	12	4.91	118.00	3592.00	60200	20230330	-32.48	30650	20230313	32.63	60200	-32.48	20230330	30650	32.63	20230313	60200	-32.48	20230330	30650	32.63	20230313	1.26	N	389020	500	32 억	82883	N	N	N	N
56	20230621	100251	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	40950	2850	2	7.48	9077035250	226487	93.23	38100	41200	37150	49500	26700	38100	40077.62	1.34	0	20256	40000	39050	37450	36500	34900	39525	36975	32	11400	500	26670	50	1	6197730	2538	347.03	11.40	12	3.65	118.00	3592.00	60200	20230330	-31.98	30650	20230313	33.61	60200	-31.98	20230330	30650	33.61	20230313	60200	-31.98	20230330	30650	33.61	20230313	1.26	N	389020	500	32 억	82883	N	N	N	N
57	20230621	090916	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	38500	400	2	1.05	521696700	13681	5.63	38100	38750	37150	49500	26700	38100	38132.97	1.34	0	-1123	40000	39050	37450	36500	34900	39525	36975	32	11400	500	26670	50	1	6197730	2386	326.27	10.72	12	0.22	118.00	3592.00	60200	20230330	-36.05	30650	20230313	25.61	60200	-36.05	20230330	30650	25.61	20230313	60200	-36.05	20230330	30650	25.61	20230313	1.26	N	389020	500	32 억	82883	N	N	N	N
58	20230620	160948	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	38100	2150	2	5.98	9101400400	242061	980.88	35850	38400	35850	46700	25200	35950	37599.14	0.63	0	43492	36650	36300	36050	35700	35450	36175	35575	32	10750	500	25160	50	1	6197730	2361	322.88	10.61	12	3.91	118.00	3592.00	60200	20230330	-36.71	30650	20230313	24.31	60200	-36.71	20230330	30650	24.31	20230313	60200	-36.71	20230330	30650	24.31	20230313	1.23	N	389020	500	32 억	39164	N	N	N	N
59	20230620	150244	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	38050	2100	2	5.84	8733074350	232391	941.69	35850	38400	35850	46700	25200	35950	37579.23	0.63	0	43308	36650	36300	36050	35700	35450	36175	35575	32	10750	500	25160	50	1	6197730	2358	322.46	10.59	12	3.75	118.00	3592.00	60200	20230330	-36.79	30650	20230313	24.14	60200	-36.79	20230330	30650	24.14	20230313	60200	-36.79	20230330	30650	24.14	20230313	1.23	N	389020	500	32 억	39164	N	N	N	N
60	20230620	140234	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	38150	2200	2	6.12	7616129200	202959	822.43	35850	38400	35850	46700	25200	35950	37525.46	0.63	0	39541	36650	36300	36050	35700	35450	36175	35575	32	10750	500	25160	50	1	6197730	2364	323.31	10.62	12	3.27	118.00	3592.00	60200	20230330	-36.63	30650	20230313	24.47	60200	-36.63	20230330	30650	24.47	20230313	60200	-36.63	20230330	30650	24.47	20230313	1.23	N	389020	500	32 억	39164	N	N	N	N
61	20230620	130823	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	37650	1700	2	4.73	4869223450	130775	529.93	35850	37950	35850	46700	25200	35950	37233.60	0.63	0	30142	36650	36300	36050	35700	35450	36175	35575	32	10750	500	25160	50	1	6197730	2333	319.07	10.48	12	2.11	118.00	3592.00	60200	20230330	-37.46	30650	20230313	22.84	60200	-37.46	20230330	30650	22.84	20230313	60200	-37.46	20230330	30650	22.84	20230313	1.23	N	389020	500	32 억	39164	N	N	N	N
62	20230620	120952	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	37600	1650	2	4.59	3525778450	95109	385.40	35850	37650	35850	46700	25200	35950	37070.92	0.63	0	16492	36650	36300	36050	35700	35450	36175	35575	32	10750	500	25160	50	1	6197730	2330	318.64	10.47	12	1.53	118.00	3592.00	60200	20230330	-37.54	30650	20230313	22.68	60200	-37.54	20230330	30650	22.68	20230313	60200	-37.54	20230330	30650	22.68	20230313	1.23	N	389020	500	32 억	39164	N	N	N	N
63	20230620	110122	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36850	900	2	2.50	1299883100	35482	143.78	35850	37250	35850	46700	25200	35950	36635.00	0.63	0	-7	36650	36300	36050	35700	35450	36175	35575	32	10750	500	25160	50	1	6197730	2284	312.29	10.26	12	0.57	118.00	3592.00	60200	20230330	-38.79	30650	20230313	20.23	60200	-38.79	20230330	30650	20.23	20230313	60200	-38.79	20230330	30650	20.23	20230313	1.23	N	389020	500	32 억	39164	N	N	N	N
64	20230620	100626	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36000	50	2	0.14	558024900	15368	62.27	35850	36850	35850	46700	25200	35950	36310.83	0.63	0	-861	36650	36300	36050	35700	35450	36175	35575	32	10750	500	25160	50	1	6197730	2231	305.08	10.02	12	0.25	118.00	3592.00	60200	20230330	-40.20	30650	20230313	17.46	60200	-40.20	20230330	30650	17.46	20230313	60200	-40.20	20230330	30650	17.46	20230313	1.23	N	389020	500	32 억	39164	N	N	N	N
65	20230620	090451	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36000	50	2	0.14	20873650	582	2.36	35850	36000	35850	46700	25200	35950	35865.38	0.63	0	-86	36650	36300	36050	35700	35450	36175	35575	32	10750	500	25160	50	1	6197730	2231	305.08	10.02	12	0.01	118.00	3592.00	60200	20230330	-40.20	30650	20230313	17.46	60200	-40.20	20230330	30650	17.46	20230313	60200	-40.20	20230330	30650	17.46	20230313	1.23	N	389020	500	32 억	39164	N	N	N	N
66	20230619	160719	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35950	-600	5	-1.64	871576600	24225	30.56	36400	36400	35800	47500	25600	36550	35978.40	0.68	0	-2675	37616	37082	36066	35532	34516	37350	35800	32	10950	500	25580	50	1	6197730	2228	304.66	10.01	12	0.39	118.00	3592.00	60200	20230330	-40.28	30650	20230313	17.29	60200	-40.28	20230330	30650	17.29	20230313	60200	-40.28	20230330	30650	17.29	20230313	1.21	N	389020	500	32 억	41874	N	N	N	N
67	20230619	150809	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36050	-500	5	-1.37	790026850	21957	27.70	36400	36400	35800	47500	25600	36550	35980.64	0.68	0	-2217	37616	37082	36066	35532	34516	37350	35800	32	10950	500	25580	50	1	6197730	2234	305.51	10.04	12	0.35	118.00	3592.00	60200	20230330	-40.12	30650	20230313	17.62	60200	-40.12	20230330	30650	17.62	20230313	60200	-40.12	20230330	30650	17.62	20230313	1.21	N	389020	500	32 억	41874	N	N	N	N
68	20230619	140255	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35950	-600	5	-1.64	695179300	19320	24.37	36400	36400	35800	47500	25600	36550	35982.37	0.68	0	-1737	37616	37082	36066	35532	34516	37350	35800	32	10950	500	25580	50	1	6197730	2228	304.66	10.01	12	0.31	118.00	3592.00	60200	20230330	-40.28	30650	20230313	17.29	60200	-40.28	20230330	30650	17.29	20230313	60200	-40.28	20230330	30650	17.29	20230313	1.21	N	389020	500	32 억	41874	N	N	N	N
69	20230619	130155	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35950	-600	5	-1.64	611907200	17007	21.45	36400	36400	35800	47500	25600	36550	35979.73	0.68	0	-1547	37616	37082	36066	35532	34516	37350	35800	32	10950	500	25580	50	1	6197730	2228	304.66	10.01	12	0.27	118.00	3592.00	60200	20230330	-40.28	30650	20230313	17.29	60200	-40.28	20230330	30650	17.29	20230313	60200	-40.28	20230330	30650	17.29	20230313	1.21	N	389020	500	32 억	41874	N	N	N	N
70	20230619	120137	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36100	-450	5	-1.23	526684700	14637	18.46	36400	36400	35800	47500	25600	36550	35983.10	0.68	0	-1354	37616	37082	36066	35532	34516	37350	35800	32	10950	500	25580	50	1	6197730	2237	305.93	10.05	12	0.24	118.00	3592.00	60200	20230330	-40.03	30650	20230313	17.78	60200	-40.03	20230330	30650	17.78	20230313	60200	-40.03	20230330	30650	17.78	20230313	1.21	N	389020	500	32 억	41874	N	N	N	N
71	20230619	110134	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35950	-600	5	-1.64	447270350	12431	15.68	36400	36400	35800	47500	25600	36550	35980.24	0.68	0	-662	37616	37082	36066	35532	34516	37350	35800	32	10950	500	25580	50	1	6197730	2228	304.66	10.01	12	0.20	118.00	3592.00	60200	20230330	-40.28	30650	20230313	17.29	60200	-40.28	20230330	30650	17.29	20230313	60200	-40.28	20230330	30650	17.29	20230313	1.21	N	389020	500	32 억	41874	N	N	N	N
72	20230619	100129	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35900	-650	5	-1.78	342133400	9508	11.99	36400	36400	35800	47500	25600	36550	35983.74	0.68	0	-1348	37616	37082	36066	35532	34516	37350	35800	32	10950	500	25580	50	1	6197730	2225	304.24	9.99	12	0.15	118.00	3592.00	60200	20230330	-40.37	30650	20230313	17.13	60200	-40.37	20230330	30650	17.13	20230313	60200	-40.37	20230330	30650	17.13	20230313	1.21	N	389020	500	32 억	41874	N	N	N	N
73	20230619	091000	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35850	-700	5	-1.92	154675200	4291	5.41	36400	36400	35850	47500	25600	36550	36046.42	0.68	0	-1166	37616	37082	36066	35532	34516	37350	35800	32	10950	500	25580	50	1	6197730	2222	303.81	9.98	12	0.07	118.00	3592.00	60200	20230330	-40.45	30650	20230313	16.97	60200	-40.45	20230330	30650	16.97	20230313	60200	-40.45	20230330	30650	16.97	20230313	1.21	N	389020	500	32 억	41874	N	N	N	N
74	20230616	160719	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36550	1300	2	3.69	2848893700	78986	200.35	35750	36600	35050	45800	24700	35250	36067.82	0.37	0	-4982	35983	35616	35133	34766	34283	35800	34950	32	10550	500	24670	50	1	6197730	2265	309.75	10.18	12	1.27	118.00	3592.00	60200	20230330	-39.29	30650	20230313	19.25	60200	-39.29	20230330	30650	19.25	20230313	60200	-39.29	20230330	30650	19.25	20230313	1.08	N	389020	500	32 억	22700	N	N	N	N
75	20230616	150208	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36200	950	2	2.70	2408221450	66891	169.67	35750	36600	35050	45800	24700	35250	36002.17	0.37	0	-4347	35983	35616	35133	34766	34283	35800	34950	32	10550	500	24670	50	1	6197730	2244	306.78	10.08	12	1.08	118.00	3592.00	60200	20230330	-39.87	30650	20230313	18.11	60200	-39.87	20230330	30650	18.11	20230313	60200	-39.87	20230330	30650	18.11	20230313	1.08	N	389020	500	32 억	22700	N	N	N	N
76	20230616	141011	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35950	700	2	1.99	2215140850	61544	156.11	35750	36600	35050	45800	24700	35250	35992.80	0.37	0	-4149	35983	35616	35133	34766	34283	35800	34950	32	10550	500	24670	50	1	6197730	2228	304.66	10.01	12	0.99	118.00	3592.00	60200	20230330	-40.28	30650	20230313	17.29	60200	-40.28	20230330	30650	17.29	20230313	60200	-40.28	20230330	30650	17.29	20230313	1.08	N	389020	500	32 억	22700	N	N	N	N
77	20230616	130905	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35950	700	2	1.99	2021039700	56145	142.41	35750	36600	35050	45800	24700	35250	35996.79	0.37	0	-2225	35983	35616	35133	34766	34283	35800	34950	32	10550	500	24670	50	1	6197730	2228	304.66	10.01	12	0.91	118.00	3592.00	60200	20230330	-40.28	30650	20230313	17.29	60200	-40.28	20230330	30650	17.29	20230313	60200	-40.28	20230330	30650	17.29	20230313	1.08	N	389020	500	32 억	22700	N	N	N	N
78	20230616	120529	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36000	750	2	2.13	1907709450	52997	134.43	35750	36600	35050	45800	24700	35250	35996.56	0.37	0	-1635	35983	35616	35133	34766	34283	35800	34950	32	10550	500	24670	50	1	6197730	2231	305.08	10.02	12	0.86	118.00	3592.00	60200	20230330	-40.20	30650	20230313	17.46	60200	-40.20	20230330	30650	17.46	20230313	60200	-40.20	20230330	30650	17.46	20230313	1.08	N	389020	500	32 억	22700	N	N	N	N
79	20230616	110306	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35850	600	2	1.70	1655602150	45989	116.65	35750	36600	35050	45800	24700	35250	35999.96	0.37	0	611	35983	35616	35133	34766	34283	35800	34950	32	10550	500	24670	50	1	6197730	2222	303.81	9.98	12	0.74	118.00	3592.00	60200	20230330	-40.45	30650	20230313	16.97	60200	-40.45	20230330	30650	16.97	20230313	60200	-40.45	20230330	30650	16.97	20230313	1.08	N	389020	500	32 억	22700	N	N	N	N
80	20230616	100242	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	36000	750	2	2.13	611403450	17222	43.68	35750	36050	35050	45800	24700	35250	35501.30	0.37	0	931	35983	35616	35133	34766	34283	35800	34950	32	10550	500	24670	50	1	6197730	2231	305.08	10.02	12	0.28	118.00	3592.00	60200	20230330	-40.20	30650	20230313	17.46	60200	-40.20	20230330	30650	17.46	20230313	60200	-40.20	20230330	30650	17.46	20230313	1.08	N	389020	500	32 억	22700	N	N	N	N
81	20230616	090610	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35250	0	3	0.00	80587550	2277	5.78	35750	35750	35200	45800	24700	35250	35391.99	0.37	0	-506	35983	35616	35133	34766	34283	35800	34950	32	10550	500	24670	50	1	6197730	2185	298.73	9.81	12	0.04	118.00	3592.00	60200	20230330	-41.45	30650	20230313	15.01	60200	-41.45	20230330	30650	15.01	20230313	60200	-41.45	20230330	30650	15.01	20230313	1.08	N	389020	500	32 억	22700	N	N	N	N
82	20230615	150857	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35100	100	2	0.29	1266047600	36144	14.82	34900	35500	34650	45500	24500	35000	35027.88	0.46	0	-4975	37433	36216	35383	34166	33333	35800	33750	32	10500	500	24500	50	1	6197730	2175	297.46	9.77	12	0.58	118.00	3592.00	60200	20230330	-41.69	30650	20230313	14.52	60200	-41.69	20230330	30650	14.52	20230313	60200	-41.69	20230330	30650	14.52	20230313	1.10	N	389020	500	32 억	28526	N	N	N	N
83	20230615	140839	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35300	300	2	0.86	1135160500	32422	13.30	34900	35500	34650	45500	24500	35000	35012.05	0.46	0	-4379	37433	36216	35383	34166	33333	35800	33750	32	10500	500	24500	50	1	6197730	2188	299.15	9.83	12	0.52	118.00	3592.00	60200	20230330	-41.36	30650	20230313	15.17	60200	-41.36	20230330	30650	15.17	20230313	60200	-41.36	20230330	30650	15.17	20230313	1.10	N	389020	500	32 억	28526	N	N	N	N
84	20230615	130450	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35150	150	2	0.43	1024221250	29270	12.01	34900	35500	34650	45500	24500	35000	34992.18	0.46	0	-3901	37433	36216	35383	34166	33333	35800	33750	32	10500	500	24500	50	1	6197730	2179	297.88	9.79	12	0.47	118.00	3592.00	60200	20230330	-41.61	30650	20230313	14.68	60200	-41.61	20230330	30650	14.68	20230313	60200	-41.61	20230330	30650	14.68	20230313	1.10	N	389020	500	32 억	28526	N	N	N	N
85	20230615	120918	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35000	0	3	0.00	968037150	27666	11.35	34900	35500	34650	45500	24500	35000	34990.14	0.46	0	-3688	37433	36216	35383	34166	33333	35800	33750	32	10500	500	24500	50	1	6197730	2169	296.61	9.74	12	0.45	118.00	3592.00	60200	20230330	-41.86	30650	20230313	14.19	60200	-41.86	20230330	30650	14.19	20230313	60200	-41.86	20230330	30650	14.19	20230313	1.10	N	389020	500	32 억	28526	N	N	N	N
86	20230615	110934	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	34750	-250	5	-0.71	894566050	25553	10.48	34900	35500	34650	45500	24500	35000	35008.26	0.46	0	-3303	37433	36216	35383	34166	33333	35800	33750	32	10500	500	24500	50	1	6197730	2154	294.49	9.67	12	0.41	118.00	3592.00	60200	20230330	-42.28	30650	20230313	13.38	60200	-42.28	20230330	30650	13.38	20230313	60200	-42.28	20230330	30650	13.38	20230313	1.10	N	389020	500	32 억	28526	N	N	N	N
87	20230611	184538	50.00	KOSDAQ	통신장비	N	N	N	N	50	N	35600	-100	5	-0.28	1518496450	42635	45.08	35750	36150	35100	46400	25000	35700	35631.70	1.28	741	503	38166	36932	35866	34632	33566	36400	34100	32	10700	500	24990	50	1	6197730	2206	301.69	9.91	12	0.69	118.00	3592.00	60200	20230330	-40.86	30650	20230313	16.15	60200	-40.86	20230330	30650	16.15	20230313	60200	-40.86	20230330	30650	16.15	20230313	0.79	N	389020	500	32 억	79104	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History