KissMeData/230240/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160917	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20900	0	3	0.00	2513765400	120117	41.99	20850	21400	20400	27150	14650	20900	20927.72	2.41	0	-34876	22060	21480	20720	20140	19380	21770	20430	67	6250	500	15040	50	1	13489026	2819	4.08	1.59	12	0.89	5119.00	13151.00	39800	20221219	-47.49	18640	20230626	12.12	37400	-44.12	20230102	18640	12.12	20230626	39800	-47.49	20221219	18640	12.12	20230626	7.06	Y	230240	500	67 억	324720	N	N	13651	N	N
3	20230630	150919	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	21100	200	2	0.96	2385988700	114017	39.86	20850	21400	20400	27150	14650	20900	20926.60	2.41	0	-33996	22060	21480	20720	20140	19380	21770	20430	67	6250	500	15040	50	1	13489026	2846	4.12	1.60	12	0.85	5119.00	13151.00	39800	20221219	-46.98	18640	20230626	13.20	37400	-43.58	20230102	18640	13.20	20230626	39800	-46.98	20221219	18640	13.20	20230626	7.06	Y	230240	500	67 억	324720	N	N	13149	N	N
4	20230630	140917	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20950	50	2	0.24	2247951300	107444	37.56	20850	21400	20400	27150	14650	20900	20922.07	2.41	0	-33054	22060	21480	20720	20140	19380	21770	20430	67	6250	500	15040	50	1	13489026	2826	4.09	1.59	12	0.80	5119.00	13151.00	39800	20221219	-47.36	18640	20230626	12.39	37400	-43.98	20230102	18640	12.39	20230626	39800	-47.36	20221219	18640	12.39	20230626	7.06	Y	230240	500	67 억	324720	N	N	13149	N	N
5	20230630	130917	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	21000	100	2	0.48	2133318050	101968	35.65	20850	21400	20400	27150	14650	20900	20921.45	2.41	0	-31138	22060	21480	20720	20140	19380	21770	20430	67	6250	500	15040	50	1	13489026	2833	4.10	1.60	12	0.76	5119.00	13151.00	39800	20221219	-47.24	18640	20230626	12.66	37400	-43.85	20230102	18640	12.66	20230626	39800	-47.24	20221219	18640	12.66	20230626	7.06	Y	230240	500	67 억	324720	N	N	13149	N	N
6	20230630	120913	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	21000	100	2	0.48	1994291300	95331	33.33	20850	21400	20400	27150	14650	20900	20919.65	2.41	0	-27958	22060	21480	20720	20140	19380	21770	20430	67	6250	500	15040	50	1	13489026	2833	4.10	1.60	12	0.71	5119.00	13151.00	39800	20221219	-47.24	18640	20230626	12.66	37400	-43.85	20230102	18640	12.66	20230626	39800	-47.24	20221219	18640	12.66	20230626	7.06	Y	230240	500	67 억	324720	N	N	13149	N	N
7	20230630	110916	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	21250	350	2	1.67	1407002450	67646	23.65	20850	21250	20400	27150	14650	20900	20799.49	2.41	0	-17602	22060	21480	20720	20140	19380	21770	20430	67	6250	500	15040	50	1	13489026	2866	4.15	1.62	12	0.50	5119.00	13151.00	39800	20221219	-46.61	18640	20230626	14.00	37400	-43.18	20230102	18640	14.00	20230626	39800	-46.61	20221219	18640	14.00	20230626	7.06	Y	230240	500	67 억	324720	N	N	13149	N	N
8	20230630	100917	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20950	50	2	0.24	956553800	46200	16.15	20850	21000	20400	27150	14650	20900	20704.63	2.41	0	-10094	22060	21480	20720	20140	19380	21770	20430	67	6250	500	15040	50	1	13489026	2826	4.09	1.59	12	0.34	5119.00	13151.00	39800	20221219	-47.36	18640	20230626	12.39	37400	-43.98	20230102	18640	12.39	20230626	39800	-47.36	20221219	18640	12.39	20230626	7.06	Y	230240	500	67 억	324720	N	N	13149	N	N
9	20230630	090917	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20600	-300	5	-1.44	169764400	8210	2.87	20850	20850	20550	27150	14650	20900	20677.76	2.41	0	-2094	22060	21480	20720	20140	19380	21770	20430	67	6250	500	15040	50	1	13489026	2779	4.02	1.57	12	0.06	5119.00	13151.00	39800	20221219	-48.24	18640	20230626	10.52	37400	-44.92	20230102	18640	10.52	20230626	39800	-48.24	20221219	18640	10.52	20230626	7.06	Y	230240	500	67 억	324720	N	N	13149	N	N
10	20230629	160911	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20900	910	2	4.55	5916930970	283932	201.51	20150	21300	19960	25950	14000	19990	20839.11	2.26	0	15869	20690	20340	20100	19750	19510	20220	19630	67	5975	500	14390	50	1	13489026	2819	4.08	1.59	12	2.10	5119.00	13151.00	39800	20221219	-47.49	18640	20230626	12.12	37400	-44.12	20230102	18640	12.12	20230626	39800	-47.49	20221219	18640	12.12	20230626	7.17	Y	230240	500	67 억	305446	N	N	13149	N	N
11	20230629	150913	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	21000	1010	2	5.05	5709954920	274038	194.49	20150	21300	19960	25950	14000	19990	20836.37	2.26	0	15026	20690	20340	20100	19750	19510	20220	19630	67	5975	500	14390	50	1	13489026	2833	4.10	1.60	12	2.03	5119.00	13151.00	39800	20221219	-47.24	18640	20230626	12.66	37400	-43.85	20230102	18640	12.66	20230626	39800	-47.24	20221219	18640	12.66	20230626	7.17	Y	230240	500	67 억	305446	N	N	7007	N	N
12	20230629	140910	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	21150	1160	2	5.80	4877503420	234575	166.48	20150	21300	19960	25950	14000	19990	20792.95	2.26	0	17353	20690	20340	20100	19750	19510	20220	19630	67	5975	500	14390	50	1	13489026	2853	4.13	1.61	12	1.74	5119.00	13151.00	39800	20221219	-46.86	18640	20230626	13.47	37400	-43.45	20230102	18640	13.47	20230626	39800	-46.86	20221219	18640	13.47	20230626	7.17	Y	230240	500	67 억	305446	N	N	7007	N	N
13	20230629	130909	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	21000	1010	2	5.05	3901804670	188510	133.79	20150	21100	19960	25950	14000	19990	20698.15	2.26	0	21347	20690	20340	20100	19750	19510	20220	19630	67	5975	500	14390	50	1	13489026	2833	4.10	1.60	12	1.40	5119.00	13151.00	39800	20221219	-47.24	18640	20230626	12.66	37400	-43.85	20230102	18640	12.66	20230626	39800	-47.24	20221219	18640	12.66	20230626	7.17	Y	230240	500	67 억	305446	N	N	7007	N	N
14	20230629	120912	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	21000	1010	2	5.05	3201859070	155202	110.15	20150	21000	19960	25950	14000	19990	20630.29	2.26	0	19284	20690	20340	20100	19750	19510	20220	19630	67	5975	500	14390	50	1	13489026	2833	4.10	1.60	12	1.15	5119.00	13151.00	39800	20221219	-47.24	18640	20230626	12.66	37400	-43.85	20230102	18640	12.66	20230626	39800	-47.24	20221219	18640	12.66	20230626	7.17	Y	230240	500	67 억	305446	N	N	7007	N	N
15	20230629	110914	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20500	510	2	2.55	1916773020	93568	66.41	20150	20800	19960	25950	14000	19990	20485.37	2.26	0	14145	20690	20340	20100	19750	19510	20220	19630	67	5975	500	14390	50	1	13489026	2765	4.00	1.56	12	0.69	5119.00	13151.00	39800	20221219	-48.49	18640	20230626	9.98	37400	-45.19	20230102	18640	9.98	20230626	39800	-48.49	20221219	18640	9.98	20230626	7.17	Y	230240	500	67 억	305446	N	N	7007	N	N
16	20230629	100916	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20150	160	2	0.80	545412870	27028	19.18	20150	20400	19960	25950	14000	19990	20179.58	2.26	0	-5198	20690	20340	20100	19750	19510	20220	19630	67	5975	500	14390	50	1	13489026	2718	3.94	1.53	12	0.20	5119.00	13151.00	39800	20221219	-49.37	18640	20230626	8.10	37400	-46.12	20230102	18640	8.10	20230626	39800	-49.37	20221219	18640	8.10	20230626	7.17	Y	230240	500	67 억	305446	N	N	7007	N	N
17	20230629	090827	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20300	310	2	1.55	134494450	6691	4.75	20150	20300	19960	25950	14000	19990	20100.87	2.26	0	-2998	20690	20340	20100	19750	19510	20220	19630	67	5975	500	14390	50	1	13489026	2738	3.97	1.54	12	0.05	5119.00	13151.00	39800	20221219	-48.99	18640	20230626	8.91	37400	-45.72	20230102	18640	8.91	20230626	39800	-48.99	20221219	18640	8.91	20230626	7.17	Y	230240	500	67 억	305446	N	N	7007	N	N
18	20230628	160900	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	19990	-260	5	-1.28	2826491570	140796	35.41	20400	20450	19860	26300	14200	20250	20075.17	2.26	0	-7	21376	20812	20186	19622	18996	21095	19905	67	6050	500	14580	10	1	13489026	2696	3.91	1.52	12	1.04	5119.00	13151.00	39800	20221219	-49.77	18640	20230626	7.24	37400	-46.55	20230102	18640	7.24	20230626	39800	-49.77	20221219	18640	7.24	20230626	7.24	Y	230240	500	67 억	305037	N	N	7007	N	N
19	20230628	150907	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	19920	-330	5	-1.63	2691605550	134035	33.71	20400	20450	19860	26300	14200	20250	20081.36	2.26	0	-217	21376	20812	20186	19622	18996	21095	19905	67	6050	500	14580	10	1	13489026	2687	3.89	1.51	12	0.99	5119.00	13151.00	39800	20221219	-49.95	18640	20230626	6.87	37400	-46.74	20230102	18640	6.87	20230626	39800	-49.95	20221219	18640	6.87	20230626	7.24	Y	230240	500	67 억	305037	N	N	27902	N	N
20	20230628	140906	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	19990	-260	5	-1.28	2170618770	107988	27.16	20400	20450	19860	26300	14200	20250	20100.56	2.26	0	-498	21376	20812	20186	19622	18996	21095	19905	67	6050	500	14580	10	1	13489026	2696	3.91	1.52	12	0.80	5119.00	13151.00	39800	20221219	-49.77	18640	20230626	7.24	37400	-46.55	20230102	18640	7.24	20230626	39800	-49.77	20221219	18640	7.24	20230626	7.24	Y	230240	500	67 억	305037	N	N	27902	N	N
21	20230628	130905	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20150	-100	5	-0.49	1980531370	98488	24.77	20400	20450	19860	26300	14200	20250	20109.37	2.26	0	-1956	21376	20812	20186	19622	18996	21095	19905	67	6050	500	14580	50	1	13489026	2718	3.94	1.53	12	0.73	5119.00	13151.00	39800	20221219	-49.37	18640	20230626	8.10	37400	-46.12	20230102	18640	8.10	20230626	39800	-49.37	20221219	18640	8.10	20230626	7.24	Y	230240	500	67 억	305037	N	N	27902	N	N
22	20230628	120917	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	19930	-320	5	-1.58	1837148520	91338	22.97	20400	20450	19860	26300	14200	20250	20113.74	2.26	0	-734	21376	20812	20186	19622	18996	21095	19905	67	6050	500	14580	10	1	13489026	2688	3.89	1.52	12	0.68	5119.00	13151.00	39800	20221219	-49.92	18640	20230626	6.92	37400	-46.71	20230102	18640	6.92	20230626	39800	-49.92	20221219	18640	6.92	20230626	7.24	Y	230240	500	67 억	305037	N	N	27902	N	N
23	20230628	110912	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	19890	-360	5	-1.78	1611950210	80015	20.13	20400	20450	19880	26300	14200	20250	20145.60	2.26	0	1947	21376	20812	20186	19622	18996	21095	19905	67	6050	500	14580	10	1	13489026	2683	3.89	1.51	12	0.59	5119.00	13151.00	39800	20221219	-50.03	18640	20230626	6.71	37400	-46.82	20230102	18640	6.71	20230626	39800	-50.03	20221219	18640	6.71	20230626	7.24	Y	230240	500	67 억	305037	N	N	27902	N	N
24	20230628	100913	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20000	-250	5	-1.23	1045637200	51619	12.98	20400	20450	20000	26300	14200	20250	20256.83	2.26	0	3411	21376	20812	20186	19622	18996	21095	19905	67	6050	500	14580	50	1	13489026	2698	3.91	1.52	12	0.38	5119.00	13151.00	39800	20221219	-49.75	18640	20230626	7.30	37400	-46.52	20230102	18640	7.30	20230626	39800	-49.75	20221219	18640	7.30	20230626	7.24	Y	230240	500	67 억	305037	N	N	27902	N	N
25	20230628	090908	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20250	0	3	0.00	211185700	10410	2.62	20400	20450	20050	26300	14200	20250	20286.81	2.26	0	-3635	21376	20812	20186	19622	18996	21095	19905	67	6050	500	14580	50	1	13489026	2732	3.96	1.54	12	0.08	5119.00	13151.00	39800	20221219	-49.12	18640	20230626	8.64	37400	-45.86	20230102	18640	8.64	20230626	39800	-49.12	20221219	18640	8.64	20230626	7.24	Y	230240	500	67 억	305037	N	N	27902	N	N
26	20230627	160908	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20250	940	2	4.87	7941192700	395620	216.32	19560	20750	19560	25100	13520	19310	20074.38	2.44	0	-21533	20410	19860	19250	18700	18090	20135	18975	67	5790	500	13900	50	1	13489026	2732	3.96	1.54	12	2.93	5119.00	13151.00	39800	20221219	-49.12	18640	20230626	8.64	37400	-45.86	20230102	18640	8.64	20230626	39800	-49.12	20221219	18640	8.64	20230626	7.08	Y	230240	500	67 억	328559	N	N	27902	N	N
27	20230627	150914	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20350	1040	2	5.39	7624592550	380014	207.79	19560	20750	19560	25100	13520	19310	20065.90	2.44	0	-22094	20410	19860	19250	18700	18090	20135	18975	67	5790	500	13900	50	1	13489026	2745	3.98	1.55	12	2.82	5119.00	13151.00	39800	20221219	-48.87	18640	20230626	9.17	37400	-45.59	20230102	18640	9.17	20230626	39800	-48.87	20221219	18640	9.17	20230626	7.08	Y	230240	500	67 억	328559	N	N	21669	N	N
28	20230627	140924	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20200	890	2	4.61	7030964650	350814	191.82	19560	20750	19560	25100	13520	19310	20043.88	2.44	0	-18415	20410	19860	19250	18700	18090	20135	18975	67	5790	500	13900	50	1	13489026	2725	3.95	1.54	12	2.60	5119.00	13151.00	39800	20221219	-49.25	18640	20230626	8.37	37400	-45.99	20230102	18640	8.37	20230626	39800	-49.25	20221219	18640	8.37	20230626	7.08	Y	230240	500	67 억	328559	N	N	21669	N	N
29	20230627	130921	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20350	1040	2	5.39	6337907800	316858	173.26	19560	20750	19560	25100	13520	19310	20004.48	2.44	0	-7662	20410	19860	19250	18700	18090	20135	18975	67	5790	500	13900	50	1	13489026	2745	3.98	1.55	12	2.35	5119.00	13151.00	39800	20221219	-48.87	18640	20230626	9.17	37400	-45.59	20230102	18640	9.17	20230626	39800	-48.87	20221219	18640	9.17	20230626	7.08	Y	230240	500	67 억	328559	N	N	21669	N	N
30	20230627	120923	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20000	690	2	3.57	4673704180	234970	128.48	19560	20300	19560	25100	13520	19310	19893.04	2.44	0	-11770	20410	19860	19250	18700	18090	20135	18975	67	5790	500	13900	50	1	13489026	2698	3.91	1.52	12	1.74	5119.00	13151.00	39800	20221219	-49.75	18640	20230626	7.30	37400	-46.52	20230102	18640	7.30	20230626	39800	-49.75	20221219	18640	7.30	20230626	7.08	Y	230240	500	67 억	328559	N	N	21669	N	N
31	20230627	110930	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20050	740	2	3.83	4416934170	222147	121.47	19560	20300	19560	25100	13520	19310	19885.44	2.44	0	-8798	20410	19860	19250	18700	18090	20135	18975	67	5790	500	13900	50	1	13489026	2705	3.92	1.52	12	1.65	5119.00	13151.00	39800	20221219	-49.62	18640	20230626	7.56	37400	-46.39	20230102	18640	7.56	20230626	39800	-49.62	20221219	18640	7.56	20230626	7.08	Y	230240	500	67 억	328559	N	N	21669	N	N
32	20230627	100903	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20000	690	2	3.57	3643510990	183445	100.31	19560	20300	19560	25100	13520	19310	19864.52	2.44	0	1894	20410	19860	19250	18700	18090	20135	18975	67	5790	500	13900	50	1	13489026	2698	3.91	1.52	12	1.36	5119.00	13151.00	39800	20221219	-49.75	18640	20230626	7.30	37400	-46.52	20230102	18640	7.30	20230626	39800	-49.75	20221219	18640	7.30	20230626	7.08	Y	230240	500	67 억	328559	N	N	21669	N	N
33	20230627	090908	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	19870	560	2	2.90	915710780	46456	25.40	19560	19890	19560	25100	13520	19310	19719.89	2.44	0	7456	20410	19860	19250	18700	18090	20135	18975	67	5790	500	13900	10	1	13489026	2680	3.88	1.51	12	0.34	5119.00	13151.00	39800	20221219	-50.08	18640	20230626	6.60	37400	-46.87	20230102	18640	6.60	20230626	39800	-50.08	20221219	18640	6.60	20230626	7.08	Y	230240	500	67 억	328559	N	N	21669	N	N
34	20230626	160907	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	19310	310	2	1.63	3497096720	181800	70.37	18900	19800	18640	24700	13300	19000	19235.69	2.70	0	-35832	19586	19292	18996	18702	18406	19145	18555	67	5700	500	13680	10	1	13489026	2605	3.77	1.47	12	1.35	5119.00	13151.00	39800	20221219	-51.48	18640	20230626	3.59	37400	-48.37	20230102	18640	3.59	20230626	39800	-51.48	20221219	18640	3.59	20230626	6.72	Y	230240	500	67 억	364646	N	N	21669	N	N
35	20230626	150912	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	19340	340	2	1.79	3323503200	172816	66.89	18900	19800	18640	24700	13300	19000	19231.46	2.70	0	-33302	19586	19292	18996	18702	18406	19145	18555	67	5700	500	13680	10	1	13489026	2609	3.78	1.47	12	1.28	5119.00	13151.00	39800	20221219	-51.41	18640	20230626	3.76	37400	-48.29	20230102	18640	3.76	20230626	39800	-51.41	20221219	18640	3.76	20230626	6.72	Y	230240	500	67 억	364646	N	N	26157	N	N
36	20230626	140911	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	19430	430	2	2.26	2440081430	127002	49.16	18900	19800	18640	24700	13300	19000	19212.94	2.70	0	-30097	19586	19292	18996	18702	18406	19145	18555	67	5700	500	13680	10	1	13489026	2621	3.80	1.48	12	0.94	5119.00	13151.00	39800	20221219	-51.18	18640	20230626	4.24	37400	-48.05	20230102	18640	4.24	20230626	39800	-51.18	20221219	18640	4.24	20230626	6.72	Y	230240	500	67 억	364646	N	N	26157	N	N
37	20230626	130905	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	19090	90	2	0.47	1277381510	67263	26.04	18900	19240	18640	24700	13300	19000	18990.85	2.70	0	-21212	19586	19292	18996	18702	18406	19145	18555	67	5700	500	13680	10	1	13489026	2575	3.73	1.45	12	0.50	5119.00	13151.00	39800	20221219	-52.04	18640	20230626	2.41	37400	-48.96	20230102	18640	2.41	20230626	39800	-52.04	20221219	18640	2.41	20230626	6.72	Y	230240	500	67 억	364646	N	N	26157	N	N
38	20230626	120906	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	19100	100	2	0.53	1109127050	58423	22.61	18900	19240	18640	24700	13300	19000	18984.42	2.70	0	-16647	19586	19292	18996	18702	18406	19145	18555	67	5700	500	13680	10	1	13489026	2576	3.73	1.45	12	0.43	5119.00	13151.00	39800	20221219	-52.01	18640	20230626	2.47	37400	-48.93	20230102	18640	2.47	20230626	39800	-52.01	20221219	18640	2.47	20230626	6.72	Y	230240	500	67 억	364646	N	N	26157	N	N
39	20230626	110905	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	19230	230	2	1.21	1018234350	53673	20.78	18900	19240	18640	24700	13300	19000	18971.07	2.70	0	-14267	19586	19292	18996	18702	18406	19145	18555	67	5700	500	13680	10	1	13489026	2594	3.76	1.46	12	0.40	5119.00	13151.00	39800	20221219	-51.68	18640	20230626	3.17	37400	-48.58	20230102	18640	3.17	20230626	39800	-51.68	20221219	18640	3.17	20230626	6.72	Y	230240	500	67 억	364646	N	N	26157	N	N
40	20230626	100906	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	19030	30	2	0.16	571542580	30278	11.72	18900	19090	18640	24700	13300	19000	18876.48	2.70	0	-9357	19586	19292	18996	18702	18406	19145	18555	67	5700	500	13680	10	1	13489026	2567	3.72	1.45	12	0.22	5119.00	13151.00	39800	20221219	-52.19	18640	20230626	2.09	37400	-49.12	20230102	18640	2.09	20230626	39800	-52.19	20221219	18640	2.09	20230626	6.72	Y	230240	500	67 억	364646	N	N	26157	N	N
41	20230626	090909	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	18740	-260	5	-1.37	108668590	5790	2.24	18900	18920	18680	24700	13300	19000	18768.20	2.70	0	-2601	19586	19292	18996	18702	18406	19145	18555	67	5700	500	13680	10	1	13489026	2528	3.66	1.42	12	0.04	5119.00	13151.00	39800	20221219	-52.91	18680	20230626	0.32	37400	-49.89	20230102	18680	0.32	20230626	39800	-52.91	20221219	18680	0.32	20230626	6.72	Y	230240	500	67 억	364646	N	N	26157	N	N
42	20230623	182015	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	19000	-290	5	-1.50	4883372020	258341	69.04	19200	19290	18700	25050	13510	19290	18902.00	3.00	196	-35976	20343	19816	19463	18936	18583	19640	18760	67	5770	500	13880	10	1	13489026	2563	3.71	1.44	12	1.92	5119.00	13151.00	39800	20221219	-52.26	18700	20230623	1.60	37400	-49.20	20230102	18700	1.60	20230623	39800	-52.26	20221219	18700	1.60	20230623	6.59	Y	230240	500	67 억	404262	N	N	26157	N	N
43	20230623	140727	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	18830	-460	5	-2.38	4292569230	227120	60.69	19200	19290	18700	25050	13510	19290	18899.99	3.00	196	-28595	20343	19816	19463	18936	18583	19640	18760	67	5770	500	13880	10	1	13489026	2540	3.68	1.43	12	1.68	5119.00	13151.00	39800	20221219	-52.69	18700	20230623	0.70	37400	-49.65	20230102	18700	0.70	20230623	39800	-52.69	20221219	18700	0.70	20230623	6.59	Y	230240	500	67 억	404262	N	N	41385	N	N
44	20230622	160825	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	19290	-860	5	-4.27	7263719050	373237	71.94	19990	19990	19110	26150	14150	20150	19461.41	3.64	0	-94301	22150	21150	20650	19650	19150	20900	19400	67	6000	500	14500	10	1	13489026	2602	3.77	1.47	12	2.77	5119.00	13151.00	39800	20221219	-51.53	19110	20230622	0.94	37400	-48.42	20230102	19110	0.94	20230622	39800	-51.53	20221219	19110	0.94	20230622	6.67	Y	230240	500	67 억	490515	N	N	41385	N	N
45	20230622	150855	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	19280	-870	5	-4.32	7039709460	361626	69.70	19990	19990	19110	26150	14150	20150	19466.72	3.64	0	-89690	22150	21150	20650	19650	19150	20900	19400	67	6000	500	14500	10	1	13489026	2601	3.77	1.47	12	2.68	5119.00	13151.00	39800	20221219	-51.56	19110	20230622	0.89	37400	-48.45	20230102	19110	0.89	20230622	39800	-51.56	20221219	19110	0.89	20230622	6.67	Y	230240	500	67 억	490515	N	N	24119	N	N
46	20230622	140435	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	19210	-940	5	-4.67	5708265380	292148	56.31	19990	19990	19190	26150	14150	20150	19538.84	3.64	0	-84130	22150	21150	20650	19650	19150	20900	19400	67	6000	500	14500	10	1	13489026	2591	3.75	1.46	12	2.17	5119.00	13151.00	39800	20221219	-51.73	19190	20230622	0.10	37400	-48.64	20230102	19190	0.10	20230622	39800	-51.73	20221219	19190	0.10	20230622	6.67	Y	230240	500	67 억	490515	N	N	24119	N	N
47	20230622	130910	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	19390	-760	5	-3.77	4411205220	224952	43.36	19990	19990	19350	26150	14150	20150	19609.41	3.64	0	-77692	22150	21150	20650	19650	19150	20900	19400	67	6000	500	14500	10	1	13489026	2616	3.79	1.47	12	1.67	5119.00	13151.00	39800	20221219	-51.28	19350	20230622	0.21	37400	-48.16	20230102	19350	0.21	20230622	39800	-51.28	20221219	19350	0.21	20230622	6.67	Y	230240	500	67 억	490515	N	N	24119	N	N
48	20230622	120518	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	19510	-640	5	-3.18	3442681790	175103	33.75	19990	19990	19470	26150	14150	20150	19660.75	3.64	0	-63897	22150	21150	20650	19650	19150	20900	19400	67	6000	500	14500	10	1	13489026	2632	3.81	1.48	12	1.30	5119.00	13151.00	39800	20221219	-50.98	19470	20230622	0.21	37400	-47.83	20230102	19470	0.21	20230622	39800	-50.98	20221219	19470	0.21	20230622	6.67	Y	230240	500	67 억	490515	N	N	24119	N	N
49	20230622	110135	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	19600	-550	5	-2.73	2473277310	125464	24.18	19990	19990	19550	26150	14150	20150	19712.86	3.64	0	-32407	22150	21150	20650	19650	19150	20900	19400	67	6000	500	14500	10	1	13489026	2644	3.83	1.49	12	0.93	5119.00	13151.00	39800	20221219	-50.75	19550	20230622	0.26	37400	-47.59	20230102	19550	0.26	20230622	39800	-50.75	20221219	19550	0.26	20230622	6.67	Y	230240	500	67 억	490515	N	N	24119	N	N
50	20230622	100835	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	19750	-400	5	-1.99	1720111910	87161	16.80	19990	19990	19550	26150	14150	20150	19734.63	3.64	0	-27398	22150	21150	20650	19650	19150	20900	19400	67	6000	500	14500	10	1	13489026	2664	3.86	1.50	12	0.65	5119.00	13151.00	39800	20221219	-50.38	19550	20230622	1.02	37400	-47.19	20230102	19550	1.02	20230622	39800	-50.38	20221219	19550	1.02	20230622	6.67	Y	230240	500	67 억	490515	N	N	24119	N	N
51	20230622	090428	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	19690	-460	5	-2.28	486831340	24607	4.74	19990	19990	19560	26150	14150	20150	19783.47	3.64	0	-4760	22150	21150	20650	19650	19150	20900	19400	67	6000	500	14500	10	1	13489026	2656	3.85	1.50	12	0.18	5119.00	13151.00	39800	20221219	-50.53	19560	20230622	0.66	37400	-47.35	20230102	19560	0.66	20230622	39800	-50.53	20221219	19560	0.66	20230622	6.67	Y	230240	500	67 억	490515	N	N	24119	N	N
52	20230621	160612	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	20150	-1600	5	-7.36	10495592700	509165	216.78	21550	21650	20150	28250	15250	21750	20615.39	4.23	0	-80327	22450	22100	21850	21500	21250	21975	21375	67	6500	500	15660	50	1	13489026	2718	3.94	1.53	12	3.77	5119.00	13151.00	39800	20221219	-49.37	20150	20230621	0.00	37400	-46.12	20230102	20150	0.00	20230621	39800	-49.37	20221219	20150	0.00	20230621	6.33	Y	230240	500	67 억	569919	N	N	24117	N	N
53	20230621	150122	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	20350	-1400	5	-6.44	8732639450	421928	179.64	21550	21650	20300	28250	15250	21750	20696.98	4.23	0	-74737	22450	22100	21850	21500	21250	21975	21375	67	6500	500	15660	50	1	13489026	2745	3.98	1.55	12	3.13	5119.00	13151.00	39800	20221219	-48.87	20300	20230621	0.25	37400	-45.59	20230102	20300	0.25	20230621	39800	-48.87	20221219	20300	0.25	20230621	6.33	Y	230240	500	67 억	569919	N	N	97741	N	N
54	20230621	140805	55	50.00	KSQ150	신저가	통신장비	N	N	N	Y	50	N	20400	-1350	5	-6.21	7809156100	376607	160.34	21550	21650	20350	28250	15250	21750	20735.54	4.23	0	-61094	22450	22100	21850	21500	21250	21975	21375	67	6500	500	15660	50	1	13489026	2752	3.99	1.55	12	2.79	5119.00	13151.00	39800	20221219	-48.74	20350	20230621	0.25	37400	-45.45	20230102	20350	0.25	20230621	39800	-48.74	20221219	20350	0.25	20230621	6.33	Y	230240	500	67 억	569919	N	N	97741	N	N
55	20230621	130908	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20600	-1150	5	-5.29	6320952200	303859	129.37	21550	21650	20450	28250	15250	21750	20802.24	4.23	0	-32425	22450	22100	21850	21500	21250	21975	21375	67	6500	500	15660	50	1	13489026	2779	4.02	1.57	12	2.25	5119.00	13151.00	39800	20221219	-48.24	20400	20230602	0.98	37400	-44.92	20230102	20400	0.98	20230602	39800	-48.24	20221219	20400	0.98	20230602	6.33	Y	230240	500	67 억	569919	N	N	97741	N	N
56	20230621	120938	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20600	-1150	5	-5.29	5838100300	280394	119.38	21550	21650	20450	28250	15250	21750	20821.04	4.23	0	-26036	22450	22100	21850	21500	21250	21975	21375	67	6500	500	15660	50	1	13489026	2779	4.02	1.57	12	2.08	5119.00	13151.00	39800	20221219	-48.24	20400	20230602	0.98	37400	-44.92	20230102	20400	0.98	20230602	39800	-48.24	20221219	20400	0.98	20230602	6.33	Y	230240	500	67 억	569919	N	N	97741	N	N
57	20230621	110834	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20550	-1200	5	-5.52	5022350900	240710	102.48	21550	21650	20450	28250	15250	21750	20864.72	4.23	0	-15530	22450	22100	21850	21500	21250	21975	21375	67	6500	500	15660	50	1	13489026	2772	4.01	1.56	12	1.78	5119.00	13151.00	39800	20221219	-48.37	20400	20230602	0.74	37400	-45.05	20230102	20400	0.74	20230602	39800	-48.37	20221219	20400	0.74	20230602	6.33	Y	230240	500	67 억	569919	N	N	97741	N	N
58	20230621	100729	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	20750	-1000	5	-4.60	2732921600	129702	55.22	21550	21650	20700	28250	15250	21750	21070.75	4.23	0	-20836	22450	22100	21850	21500	21250	21975	21375	67	6500	500	15660	50	1	13489026	2799	4.05	1.58	12	0.96	5119.00	13151.00	39800	20221219	-47.86	20400	20230602	1.72	37400	-44.52	20230102	20400	1.72	20230602	39800	-47.86	20221219	20400	1.72	20230602	6.33	Y	230240	500	67 억	569919	N	N	97741	N	N
59	20230621	091006	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	21300	-450	5	-2.07	531394550	24935	10.62	21550	21650	21100	28250	15250	21750	21311.10	4.23	0	-919	22450	22100	21850	21500	21250	21975	21375	67	6500	500	15660	50	1	13489026	2873	4.16	1.62	12	0.18	5119.00	13151.00	39800	20221219	-46.48	20400	20230602	4.41	37400	-43.05	20230102	20400	4.41	20230602	39800	-46.48	20221219	20400	4.41	20230602	6.33	Y	230240	500	67 억	569919	N	N	97741	N	N
60	20230620	160429	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	21750	-300	5	-1.36	3627252450	165898	40.97	22000	22200	21600	28650	15450	22050	21864.49	3.89	0	7877	23450	22750	22300	21600	21150	22525	21375	67	6600	500	15870	50	1	13489026	2934	4.25	1.65	12	1.23	5119.00	13151.00	39800	20221219	-45.35	20400	20230602	6.62	37400	-41.84	20230102	20400	6.62	20230602	39800	-45.35	20221219	20400	6.62	20230602	6.37	Y	230240	500	67 억	524860	N	N	31151	N	N
61	20230620	150810	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	21800	-250	5	-1.13	3318837550	151725	37.47	22000	22200	21600	28650	15450	22050	21874.03	3.89	0	113	23450	22750	22300	21600	21150	22525	21375	67	6600	500	15870	50	1	13489026	2941	4.26	1.66	12	1.12	5119.00	13151.00	39800	20221219	-45.23	20400	20230602	6.86	37400	-41.71	20230102	20400	6.86	20230602	39800	-45.23	20221219	20400	6.86	20230602	6.37	Y	230240	500	67 억	524860	N	N	15177	N	N
62	20230620	140157	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	21950	-100	5	-0.45	2468077900	112756	27.85	22000	22200	21600	28650	15450	22050	21888.66	3.89	0	-2322	23450	22750	22300	21600	21150	22525	21375	67	6600	500	15870	50	1	13489026	2961	4.29	1.67	12	0.84	5119.00	13151.00	39800	20221219	-44.85	20400	20230602	7.60	37400	-41.31	20230102	20400	7.60	20230602	39800	-44.85	20221219	20400	7.60	20230602	6.37	Y	230240	500	67 억	524860	N	N	15177	N	N
63	20230620	131008	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	21900	-150	5	-0.68	2235410600	102142	25.23	22000	22200	21600	28650	15450	22050	21885.32	3.89	0	-3491	23450	22750	22300	21600	21150	22525	21375	67	6600	500	15870	50	1	13489026	2954	4.28	1.67	12	0.76	5119.00	13151.00	39800	20221219	-44.97	20400	20230602	7.35	37400	-41.44	20230102	20400	7.35	20230602	39800	-44.97	20221219	20400	7.35	20230602	6.37	Y	230240	500	67 억	524860	N	N	15177	N	N
64	20230620	120124	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	21950	-100	5	-0.45	2010458400	91876	22.69	22000	22200	21600	28650	15450	22050	21882.30	3.89	0	-4410	23450	22750	22300	21600	21150	22525	21375	67	6600	500	15870	50	1	13489026	2961	4.29	1.67	12	0.68	5119.00	13151.00	39800	20221219	-44.85	20400	20230602	7.60	37400	-41.31	20230102	20400	7.60	20230602	39800	-44.85	20221219	20400	7.60	20230602	6.37	Y	230240	500	67 억	524860	N	N	15177	N	N
65	20230620	110503	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	22000	-50	5	-0.23	1709339550	78137	19.30	22000	22200	21600	28650	15450	22050	21876.19	3.89	0	-6412	23450	22750	22300	21600	21150	22525	21375	67	6600	500	15870	50	1	13489026	2968	4.30	1.67	12	0.58	5119.00	13151.00	39800	20221219	-44.72	20400	20230602	7.84	37400	-41.18	20230102	20400	7.84	20230602	39800	-44.72	20221219	20400	7.84	20230602	6.37	Y	230240	500	67 억	524860	N	N	15177	N	N
66	20230620	100604	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	22050	0	3	0.00	1440271650	65926	16.28	22000	22200	21600	28650	15450	22050	21846.79	3.89	0	-5363	23450	22750	22300	21600	21150	22525	21375	67	6600	500	15870	50	1	13489026	2974	4.31	1.68	12	0.49	5119.00	13151.00	39800	20221219	-44.60	20400	20230602	8.09	37400	-41.04	20230102	20400	8.09	20230602	39800	-44.60	20221219	20400	8.09	20230602	6.37	Y	230240	500	67 억	524860	N	N	15177	N	N
67	20230620	091011	55	50.00	KSQ150		통신장비	N	N	N	Y	50	N	21800	-250	5	-1.13	526677150	24198	5.98	22000	22050	21600	28650	15450	22050	21765.32	3.89	0	-925	23450	22750	22300	21600	21150	22525	21375	67	6600	500	15870	50	1	13489026	2941	4.26	1.66	12	0.18	5119.00	13151.00	39800	20221219	-45.23	20400	20230602	6.86	37400	-41.71	20230102	20400	6.86	20230602	39800	-45.23	20221219	20400	6.86	20230602	6.37	Y	230240	500	67 억	524860	N	N	15177	N	N
68	20230619	160707	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	22050	-1000	5	-4.34	8859410300	398827	263.47	23000	23000	21850	29950	16150	23050	22213.93	4.20	0	-33847	23783	23416	23183	22816	22583	23300	22700	67	6900	500	16590	50	1	13489026	2974	4.31	1.68	12	2.96	5119.00	13151.00	39800	20221219	-44.60	20400	20230602	8.09	37400	-41.04	20230102	20400	8.09	20230602	39800	-44.60	20221219	20400	8.09	20230602	6.25	N	230240	500	67 억	566465	N	N	15177	N	N
69	20230619	150603	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	22300	-750	5	-3.25	5871361550	263427	174.02	23000	23000	21850	29950	16150	23050	22288.38	4.20	0	-3428	23783	23416	23183	22816	22583	23300	22700	67	6900	500	16590	50	1	13489026	3008	4.36	1.70	12	1.95	5119.00	13151.00	39800	20221219	-43.97	20400	20230602	9.31	37400	-40.37	20230102	20400	9.31	20230602	39800	-43.97	20221219	20400	9.31	20230602	6.25	N	230240	500	67 억	566465	N	N	56	N	N
70	20230619	141010	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	22150	-900	5	-3.90	5551462100	249037	164.52	23000	23000	21850	29950	16150	23050	22291.72	4.20	0	-5495	23783	23416	23183	22816	22583	23300	22700	67	6900	500	16590	50	1	13489026	2988	4.33	1.68	12	1.85	5119.00	13151.00	39800	20221219	-44.35	20400	20230602	8.58	37400	-40.78	20230102	20400	8.58	20230602	39800	-44.35	20221219	20400	8.58	20230602	6.25	N	230240	500	67 억	566465	N	N	56	N	N
71	20230619	130324	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	22200	-850	5	-3.69	5247118600	235295	155.44	23000	23000	21850	29950	16150	23050	22300.17	4.20	0	-7351	23783	23416	23183	22816	22583	23300	22700	67	6900	500	16590	50	1	13489026	2995	4.34	1.69	12	1.74	5119.00	13151.00	39800	20221219	-44.22	20400	20230602	8.82	37400	-40.64	20230102	20400	8.82	20230602	39800	-44.22	20221219	20400	8.82	20230602	6.25	N	230240	500	67 억	566465	N	N	56	N	N
72	20230619	120957	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	22050	-1000	5	-4.34	4837844750	216825	143.24	23000	23000	21850	29950	16150	23050	22312.21	4.20	0	-8034	23783	23416	23183	22816	22583	23300	22700	67	6900	500	16590	50	1	13489026	2974	4.31	1.68	12	1.61	5119.00	13151.00	39800	20221219	-44.60	20400	20230602	8.09	37400	-41.04	20230102	20400	8.09	20230602	39800	-44.60	20221219	20400	8.09	20230602	6.25	N	230240	500	67 억	566465	N	N	56	N	N
73	20230619	110143	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	22500	-550	5	-2.39	3774172950	168956	111.61	23000	23000	21850	29950	16150	23050	22338.20	4.20	0	2727	23783	23416	23183	22816	22583	23300	22700	67	6900	500	16590	50	1	13489026	3035	4.40	1.71	12	1.25	5119.00	13151.00	39800	20221219	-43.47	20400	20230602	10.29	37400	-39.84	20230102	20400	10.29	20230602	39800	-43.47	20221219	20400	10.29	20230602	6.25	N	230240	500	67 억	566465	N	N	56	N	N
74	20230619	101016	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	22200	-850	5	-3.69	2745724900	123102	81.32	23000	23000	21850	29950	16150	23050	22304.47	4.20	0	-16582	23783	23416	23183	22816	22583	23300	22700	67	6900	500	16590	50	1	13489026	2995	4.34	1.69	12	0.91	5119.00	13151.00	39800	20221219	-44.22	20400	20230602	8.82	37400	-40.64	20230102	20400	8.82	20230602	39800	-44.22	20221219	20400	8.82	20230602	6.25	N	230240	500	67 억	566465	N	N	56	N	N
75	20230619	090539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	22700	-350	5	-1.52	374939900	16420	10.85	23000	23000	22600	29950	16150	23050	22834.34	4.20	0	-9982	23783	23416	23183	22816	22583	23300	22700	67	6900	500	16590	50	1	13489026	3062	4.43	1.73	12	0.12	5119.00	13151.00	39800	20221219	-42.96	20400	20230602	11.27	37400	-39.30	20230102	20400	11.27	20230602	39800	-42.96	20221219	20400	11.27	20230602	6.25	N	230240	500	67 억	566465	N	N	56	N	N
76	20230616	160927	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	23050	0	3	0.00	3505903200	150611	37.61	23300	23550	22950	29950	16150	23050	23277.89	4.07	0	21969	24416	23732	23216	22532	22016	23475	22275	67	6900	500	16590	50	1	13489026	3109	4.50	1.75	12	1.12	5119.00	13151.00	39800	20221219	-42.09	20400	20230602	12.99	37400	-38.37	20230102	20400	12.99	20230602	39800	-42.09	20221219	20400	12.99	20230602	6.10	N	230240	500	67 억	549333	N	N	56	N	N
77	20230616	150841	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	23100	50	2	0.22	3192727550	137028	34.22	23300	23550	22950	29950	16150	23050	23299.82	4.07	0	20510	24416	23732	23216	22532	22016	23475	22275	67	6900	500	16590	50	1	13489026	3116	4.51	1.76	12	1.02	5119.00	13151.00	39800	20221219	-41.96	20400	20230602	13.24	37400	-38.24	20230102	20400	13.24	20230602	39800	-41.96	20221219	20400	13.24	20230602	6.10	N	230240	500	67 억	549333	N	N	104	N	N
78	20230616	140754	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	23200	150	2	0.65	2771478900	118844	29.68	23300	23550	22950	29950	16150	23050	23320.31	4.07	0	20031	24416	23732	23216	22532	22016	23475	22275	67	6900	500	16590	50	1	13489026	3129	4.53	1.76	12	0.88	5119.00	13151.00	39800	20221219	-41.71	20400	20230602	13.73	37400	-37.97	20230102	20400	13.73	20230602	39800	-41.71	20221219	20400	13.73	20230602	6.10	N	230240	500	67 억	549333	N	N	104	N	N
79	20230616	130922	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	23450	400	2	1.74	2435752200	104391	26.07	23300	23550	22950	29950	16150	23050	23332.97	4.07	0	23349	24416	23732	23216	22532	22016	23475	22275	67	6900	500	16590	50	1	13489026	3163	4.58	1.78	12	0.77	5119.00	13151.00	39800	20221219	-41.08	20400	20230602	14.95	37400	-37.30	20230102	20400	14.95	20230602	39800	-41.08	20221219	20400	14.95	20230602	6.10	N	230240	500	67 억	549333	N	N	104	N	N
80	20230616	120336	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	23450	400	2	1.74	2164578100	92814	23.18	23300	23550	22950	29950	16150	23050	23321.68	4.07	0	20623	24416	23732	23216	22532	22016	23475	22275	67	6900	500	16590	50	1	13489026	3163	4.58	1.78	12	0.69	5119.00	13151.00	39800	20221219	-41.08	20400	20230602	14.95	37400	-37.30	20230102	20400	14.95	20230602	39800	-41.08	20221219	20400	14.95	20230602	6.10	N	230240	500	67 억	549333	N	N	104	N	N
81	20230616	110914	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	23450	400	2	1.74	1830488000	78540	19.61	23300	23550	22950	29950	16150	23050	23306.44	4.07	0	17900	24416	23732	23216	22532	22016	23475	22275	67	6900	500	16590	50	1	13489026	3163	4.58	1.78	12	0.58	5119.00	13151.00	39800	20221219	-41.08	20400	20230602	14.95	37400	-37.30	20230102	20400	14.95	20230602	39800	-41.08	20221219	20400	14.95	20230602	6.10	N	230240	500	67 억	549333	N	N	104	N	N
82	20230616	100536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	23400	350	2	1.52	1179368700	50726	12.67	23300	23450	22950	29950	16150	23050	23249.79	4.07	0	8798	24416	23732	23216	22532	22016	23475	22275	67	6900	500	16590	50	1	13489026	3156	4.57	1.78	12	0.38	5119.00	13151.00	39800	20221219	-41.21	20400	20230602	14.71	37400	-37.43	20230102	20400	14.71	20230602	39800	-41.21	20221219	20400	14.71	20230602	6.10	N	230240	500	67 억	549333	N	N	104	N	N
83	20230616	090713	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	23100	50	2	0.22	174873600	7549	1.89	23300	23450	23050	29950	16150	23050	23165.13	4.07	0	-438	24416	23732	23216	22532	22016	23475	22275	67	6900	500	16590	50	1	13489026	3116	4.51	1.76	12	0.06	5119.00	13151.00	39800	20221219	-41.96	20400	20230602	13.24	37400	-38.24	20230102	20400	13.24	20230602	39800	-41.96	20221219	20400	13.24	20230602	6.10	N	230240	500	67 억	549333	N	N	104	N	N
84	20230615	150256	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	23150	-900	5	-3.74	7663067700	329435	89.73	23600	23900	22700	31250	16850	24050	23260.40	3.96	0	5420	25216	24632	24066	23482	22916	24350	23200	67	7200	500	17310	50	1	13489026	3123	4.52	1.76	12	2.44	5119.00	13151.00	39800	20221219	-41.83	20400	20230602	13.48	37400	-38.10	20230102	20400	13.48	20230602	39800	-41.83	20221219	20400	13.48	20230602	6.32	N	230240	500	67 억	534347	N	N	101	N	N
85	20230615	140214	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	23050	-1000	5	-4.16	6713449150	288404	78.56	23600	23900	22700	31250	16850	24050	23276.99	3.96	0	9899	25216	24632	24066	23482	22916	24350	23200	67	7200	500	17310	50	1	13489026	3109	4.50	1.75	12	2.14	5119.00	13151.00	39800	20221219	-42.09	20400	20230602	12.99	37400	-38.37	20230102	20400	12.99	20230602	39800	-42.09	20221219	20400	12.99	20230602	6.32	N	230240	500	67 억	534347	N	N	101	N	N
86	20230615	131100	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	23200	-850	5	-3.53	6001536950	257424	70.12	23600	23900	22700	31250	16850	24050	23312.81	3.96	0	5735	25216	24632	24066	23482	22916	24350	23200	67	7200	500	17310	50	1	13489026	3129	4.53	1.76	12	1.91	5119.00	13151.00	39800	20221219	-41.71	20400	20230602	13.73	37400	-37.97	20230102	20400	13.73	20230602	39800	-41.71	20221219	20400	13.73	20230602	6.32	N	230240	500	67 억	534347	N	N	101	N	N
87	20230615	121011	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	23200	-850	5	-3.53	5719975450	245295	66.82	23600	23900	22700	31250	16850	24050	23317.71	3.96	0	5801	25216	24632	24066	23482	22916	24350	23200	67	7200	500	17310	50	1	13489026	3129	4.53	1.76	12	1.82	5119.00	13151.00	39800	20221219	-41.71	20400	20230602	13.73	37400	-37.97	20230102	20400	13.73	20230602	39800	-41.71	20221219	20400	13.73	20230602	6.32	N	230240	500	67 억	534347	N	N	101	N	N
88	20230615	110456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	22950	-1100	5	-4.57	4810513750	205569	55.99	23600	23900	22950	31250	16850	24050	23399.86	3.96	0	-1531	25216	24632	24066	23482	22916	24350	23200	67	7200	500	17310	50	1	13489026	3096	4.48	1.75	12	1.52	5119.00	13151.00	39800	20221219	-42.34	20400	20230602	12.50	37400	-38.64	20230102	20400	12.50	20230602	39800	-42.34	20221219	20400	12.50	20230602	6.32	N	230240	500	67 억	534347	N	N	101	N	N
89	20230611	184711	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	22250	550	2	2.53	3414488800	153827	151.76	22200	22600	21900	28200	15200	21700	22195.32	2.95	-24986	-13931	22266	21982	21616	21332	20966	22125	21475	67	6500	500	15620	50	1	13489026	3001	4.35	1.69	12	1.14	5119.00	13151.00	39800	20221219	-44.10	20400	20230602	9.07	37400	-40.51	20230102	20400	9.07	20230602	39800	-44.10	20221219	20400	9.07	20230602	6.36	N	230240	500	67 억	398556	N	N	411	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History