KissMeData/099320/price/prices-20230601.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

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	160701	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	30900	0	3	0.00	600443350	19553	66.81	30550	30950	30350	40150	21650	30900	30708.07	0.97	0	5058	31866	31382	30916	30432	29966	31150	30200	45	9250	500	21630	50	1	9085607	2807	-123.60	2.32	12	0.22	-250.00	13307.00	48800	20230210	-36.68	22300	20221013	38.57	48800	-36.68	20230210	28100	9.96	20230103	48800	-36.68	20230210	22300	38.57	20221013	4.52	N	099320	500	45 억	88205	N	N	3	N	N
3	20230630	150704	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	30800	-100	5	-0.32	562836150	18336	62.65	30550	30950	30350	40150	21650	30900	30695.69	0.97	0	4472	31866	31382	30916	30432	29966	31150	30200	45	9250	500	21630	50	1	9085607	2798	-123.20	2.31	12	0.20	-250.00	13307.00	48800	20230210	-36.89	22300	20221013	38.12	48800	-36.89	20230210	28100	9.61	20230103	48800	-36.89	20230210	22300	38.12	20221013	4.52	N	099320	500	45 억	88205	N	N	1	N	N
4	20230630	140701	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	30800	-100	5	-0.32	394341900	12868	43.97	30550	30950	30350	40150	21650	30900	30645.16	0.97	0	1989	31866	31382	30916	30432	29966	31150	30200	45	9250	500	21630	50	1	9085607	2798	-123.20	2.31	12	0.14	-250.00	13307.00	48800	20230210	-36.89	22300	20221013	38.12	48800	-36.89	20230210	28100	9.61	20230103	48800	-36.89	20230210	22300	38.12	20221013	4.52	N	099320	500	45 억	88205	N	N	1	N	N
5	20230630	130703	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	30850	-50	5	-0.16	353264450	11536	39.42	30550	30900	30350	40150	21650	30900	30622.79	0.97	0	1434	31866	31382	30916	30432	29966	31150	30200	45	9250	500	21630	50	1	9085607	2803	-123.40	2.32	12	0.13	-250.00	13307.00	48800	20230210	-36.78	22300	20221013	38.34	48800	-36.78	20230210	28100	9.79	20230103	48800	-36.78	20230210	22300	38.34	20221013	4.52	N	099320	500	45 억	88205	N	N	1	N	N
6	20230630	120700	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	30500	-400	5	-1.29	287278450	9380	32.05	30550	30900	30350	40150	21650	30900	30626.70	0.97	0	51	31866	31382	30916	30432	29966	31150	30200	45	9250	500	21630	50	1	9085607	2771	-122.00	2.29	12	0.10	-250.00	13307.00	48800	20230210	-37.50	22300	20221013	36.77	48800	-37.50	20230210	28100	8.54	20230103	48800	-37.50	20230210	22300	36.77	20221013	4.52	N	099320	500	45 억	88205	N	N	1	N	N
7	20230630	110703	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	30600	-300	5	-0.97	210446650	6868	23.47	30550	30900	30350	40150	21650	30900	30641.62	0.97	0	-137	31866	31382	30916	30432	29966	31150	30200	45	9250	500	21630	50	1	9085607	2780	-122.40	2.30	12	0.08	-250.00	13307.00	48800	20230210	-37.30	22300	20221013	37.22	48800	-37.30	20230210	28100	8.90	20230103	48800	-37.30	20230210	22300	37.22	20221013	4.52	N	099320	500	45 억	88205	N	N	1	N	N
8	20230630	100703	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	30900	0	3	0.00	136069050	4443	15.18	30550	30900	30350	40150	21650	30900	30625.49	0.97	0	-59	31866	31382	30916	30432	29966	31150	30200	45	9250	500	21630	50	1	9085607	2807	-123.60	2.32	12	0.05	-250.00	13307.00	48800	20230210	-36.68	22300	20221013	38.57	48800	-36.68	20230210	28100	9.96	20230103	48800	-36.68	20230210	22300	38.57	20221013	4.52	N	099320	500	45 억	88205	N	N	1	N	N
9	20230630	090703	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	30650	-250	5	-0.81	13931300	454	1.55	30550	30900	30550	40150	21650	30900	30685.68	0.97	0	-290	31866	31382	30916	30432	29966	31150	30200	45	9250	500	21630	50	1	9085607	2785	-122.60	2.30	12	0.00	-250.00	13307.00	48800	20230210	-37.19	22300	20221013	37.44	48800	-37.19	20230210	28100	9.07	20230103	48800	-37.19	20230210	22300	37.44	20221013	4.52	N	099320	500	45 억	88205	N	N	1	N	N
10	20230629	160701	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	30900	-100	5	-0.32	894805750	29137	84.55	31100	31400	30450	40300	21700	31000	30710.16	0.91	0	3896	32200	31600	31250	30650	30300	31425	30475	45	9300	500	21700	50	1	9085607	2807	-123.60	2.32	12	0.32	-250.00	13307.00	48800	20230210	-36.68	22300	20221013	38.57	48800	-36.68	20230210	28100	9.96	20230103	48800	-36.68	20230210	22300	38.57	20221013	4.51	N	099320	500	45 억	83089	N	N	1	N	N
11	20230629	150700	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	30650	-350	5	-1.13	819878900	26708	77.50	31100	31400	30450	40300	21700	31000	30697.88	0.91	0	3385	32200	31600	31250	30650	30300	31425	30475	45	9300	500	21700	50	1	9085607	2785	-122.60	2.30	12	0.29	-250.00	13307.00	48800	20230210	-37.19	22300	20221013	37.44	48800	-37.19	20230210	28100	9.07	20230103	48800	-37.19	20230210	22300	37.44	20221013	4.51	N	099320	500	45 억	83089	N	N	1	N	N
12	20230629	140657	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	30550	-450	5	-1.45	722030850	23513	68.23	31100	31400	30450	40300	21700	31000	30707.73	0.91	0	1728	32200	31600	31250	30650	30300	31425	30475	45	9300	500	21700	50	1	9085607	2776	-122.20	2.30	12	0.26	-250.00	13307.00	48800	20230210	-37.40	22300	20221013	37.00	48800	-37.40	20230210	28100	8.72	20230103	48800	-37.40	20230210	22300	37.00	20221013	4.51	N	099320	500	45 억	83089	N	N	1	N	N
13	20230629	130658	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	30500	-500	5	-1.61	553676550	17995	52.22	31100	31400	30450	40300	21700	31000	30768.36	0.91	0	-2169	32200	31600	31250	30650	30300	31425	30475	45	9300	500	21700	50	1	9085607	2771	-122.00	2.29	12	0.20	-250.00	13307.00	48800	20230210	-37.50	22300	20221013	36.77	48800	-37.50	20230210	28100	8.54	20230103	48800	-37.50	20230210	22300	36.77	20221013	4.51	N	099320	500	45 억	83089	N	N	1	N	N
14	20230629	120700	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	30550	-450	5	-1.45	437889700	14200	41.20	31100	31400	30550	40300	21700	31000	30837.30	0.91	0	-3192	32200	31600	31250	30650	30300	31425	30475	45	9300	500	21700	50	1	9085607	2776	-122.20	2.30	12	0.16	-250.00	13307.00	48800	20230210	-37.40	22300	20221013	37.00	48800	-37.40	20230210	28100	8.72	20230103	48800	-37.40	20230210	22300	37.00	20221013	4.51	N	099320	500	45 억	83089	N	N	1	N	N
15	20230629	110701	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	30800	-200	5	-0.65	240447850	7770	22.55	31100	31400	30750	40300	21700	31000	30945.67	0.91	0	-20	32200	31600	31250	30650	30300	31425	30475	45	9300	500	21700	50	1	9085607	2798	-123.20	2.31	12	0.09	-250.00	13307.00	48800	20230210	-36.89	22300	20221013	38.12	48800	-36.89	20230210	28100	9.61	20230103	48800	-36.89	20230210	22300	38.12	20221013	4.51	N	099320	500	45 억	83089	N	N	1	N	N
16	20230629	100701	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31000	0	3	0.00	168351050	5435	15.77	31100	31400	30750	40300	21700	31000	30975.35	0.91	0	1317	32200	31600	31250	30650	30300	31425	30475	45	9300	500	21700	50	1	9085607	2817	-124.00	2.33	12	0.06	-250.00	13307.00	48800	20230210	-36.48	22300	20221013	39.01	48800	-36.48	20230210	28100	10.32	20230103	48800	-36.48	20230210	22300	39.01	20221013	4.51	N	099320	500	45 억	83089	N	N	1	N	N
17	20230629	090637	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31100	100	2	0.32	17029000	545	1.58	31100	31400	31100	40300	21700	31000	31245.87	0.91	0	-323	32200	31600	31250	30650	30300	31425	30475	45	9300	500	21700	50	1	9085607	2826	-124.40	2.34	12	0.01	-250.00	13307.00	48800	20230210	-36.27	22300	20221013	39.46	48800	-36.27	20230210	28100	10.68	20230103	48800	-36.27	20230210	22300	39.46	20221013	4.51	N	099320	500	45 억	83089	N	N	1	N	N
18	20230628	160650	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31000	-550	5	-1.74	1068157150	34342	110.62	31400	31850	30900	41000	22100	31550	31103.86	0.88	0	1650	32283	31916	31533	31166	30783	31725	30975	45	9450	500	22080	50	1	9085607	2817	-124.00	2.33	12	0.38	-250.00	13307.00	48800	20230210	-36.48	22300	20221013	39.01	48800	-36.48	20230210	28100	10.32	20230103	48800	-36.48	20230210	22300	39.01	20221013	4.51	N	099320	500	45 억	79841	N	N	1	N	N
19	20230628	150656	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31050	-500	5	-1.58	985019050	31660	101.98	31400	31850	30900	41000	22100	31550	31112.41	0.88	0	1304	32283	31916	31533	31166	30783	31725	30975	45	9450	500	22080	50	1	9085607	2821	-124.20	2.33	12	0.35	-250.00	13307.00	48800	20230210	-36.37	22300	20221013	39.24	48800	-36.37	20230210	28100	10.50	20230103	48800	-36.37	20230210	22300	39.24	20221013	4.51	N	099320	500	45 억	79841	N	N	93	N	N
20	20230628	140654	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31050	-500	5	-1.58	786386600	25254	81.35	31400	31850	30900	41000	22100	31550	31139.09	0.88	0	-1871	32283	31916	31533	31166	30783	31725	30975	45	9450	500	22080	50	1	9085607	2821	-124.20	2.33	12	0.28	-250.00	13307.00	48800	20230210	-36.37	22300	20221013	39.24	48800	-36.37	20230210	28100	10.50	20230103	48800	-36.37	20230210	22300	39.24	20221013	4.51	N	099320	500	45 억	79841	N	N	93	N	N
21	20230628	130655	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31100	-450	5	-1.43	454624100	14560	46.90	31400	31850	31050	41000	22100	31550	31224.18	0.88	0	-1410	32283	31916	31533	31166	30783	31725	30975	45	9450	500	22080	50	1	9085607	2826	-124.40	2.34	12	0.16	-250.00	13307.00	48800	20230210	-36.27	22300	20221013	39.46	48800	-36.27	20230210	28100	10.68	20230103	48800	-36.27	20230210	22300	39.46	20221013	4.51	N	099320	500	45 억	79841	N	N	93	N	N
22	20230628	120652	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31150	-400	5	-1.27	343821200	10999	35.43	31400	31850	31050	41000	22100	31550	31259.31	0.88	0	-2570	32283	31916	31533	31166	30783	31725	30975	45	9450	500	22080	50	1	9085607	2830	-124.60	2.34	12	0.12	-250.00	13307.00	48800	20230210	-36.17	22300	20221013	39.69	48800	-36.17	20230210	28100	10.85	20230103	48800	-36.17	20230210	22300	39.69	20221013	4.51	N	099320	500	45 억	79841	N	N	93	N	N
23	20230628	110659	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31100	-450	5	-1.43	226718150	7241	23.32	31400	31850	31100	41000	22100	31550	31310.34	0.88	0	-2491	32283	31916	31533	31166	30783	31725	30975	45	9450	500	22080	50	1	9085607	2826	-124.40	2.34	12	0.08	-250.00	13307.00	48800	20230210	-36.27	22300	20221013	39.46	48800	-36.27	20230210	28100	10.68	20230103	48800	-36.27	20230210	22300	39.46	20221013	4.51	N	099320	500	45 억	79841	N	N	93	N	N
24	20230628	100700	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31500	-50	5	-0.16	84504850	2689	8.66	31400	31850	31350	41000	22100	31550	31426.12	0.88	0	-540	32283	31916	31533	31166	30783	31725	30975	45	9450	500	22080	50	1	9085607	2862	-126.00	2.37	12	0.03	-250.00	13307.00	48800	20230210	-35.45	22300	20221013	41.26	48800	-35.45	20230210	28100	12.10	20230103	48800	-35.45	20230210	22300	41.26	20221013	4.51	N	099320	500	45 억	79841	N	N	93	N	N
25	20230628	090657	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31500	-50	5	-0.16	11800000	375	1.21	31400	31850	31400	41000	22100	31550	31466.67	0.88	0	-45	32283	31916	31533	31166	30783	31725	30975	45	9450	500	22080	50	1	9085607	2862	-126.00	2.37	12	0.00	-250.00	13307.00	48800	20230210	-35.45	22300	20221013	41.26	48800	-35.45	20230210	28100	12.10	20230103	48800	-35.45	20230210	22300	41.26	20221013	4.51	N	099320	500	45 억	79841	N	N	93	N	N
26	20230627	160655	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31550	-400	5	-1.25	973546750	31005	105.33	31900	31900	31150	41500	22400	31950	31399.46	0.80	0	6409	33350	32650	32200	31500	31050	32425	31275	45	9550	500	22360	50	1	9085607	2867	-126.20	2.37	12	0.34	-250.00	13307.00	48800	20230210	-35.35	22300	20221013	41.48	48800	-35.35	20230210	28100	12.28	20230103	48800	-35.35	20230210	22300	41.48	20221013	4.46	N	099320	500	45 억	72388	N	N	93	N	N
27	20230627	150700	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31400	-550	5	-1.72	934464700	29760	101.10	31900	31900	31150	41500	22400	31950	31400.02	0.80	0	6210	33350	32650	32200	31500	31050	32425	31275	45	9550	500	22360	50	1	9085607	2853	-125.60	2.36	12	0.33	-250.00	13307.00	48800	20230210	-35.66	22300	20221013	40.81	48800	-35.66	20230210	28100	11.74	20230103	48800	-35.66	20230210	22300	40.81	20221013	4.46	N	099320	500	45 억	72388	N	N	1	N	N
28	20230627	140708	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31350	-600	5	-1.88	824024800	26241	89.14	31900	31900	31150	41500	22400	31950	31402.19	0.80	0	4604	33350	32650	32200	31500	31050	32425	31275	45	9550	500	22360	50	1	9085607	2848	-125.40	2.36	12	0.29	-250.00	13307.00	48800	20230210	-35.76	22300	20221013	40.58	48800	-35.76	20230210	28100	11.57	20230103	48800	-35.76	20230210	22300	40.58	20221013	4.46	N	099320	500	45 억	72388	N	N	1	N	N
29	20230627	130706	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31350	-600	5	-1.88	686198950	21852	74.23	31900	31900	31150	41500	22400	31950	31402.11	0.80	0	1650	33350	32650	32200	31500	31050	32425	31275	45	9550	500	22360	50	1	9085607	2848	-125.40	2.36	12	0.24	-250.00	13307.00	48800	20230210	-35.76	22300	20221013	40.58	48800	-35.76	20230210	28100	11.57	20230103	48800	-35.76	20230210	22300	40.58	20221013	4.46	N	099320	500	45 억	72388	N	N	1	N	N
30	20230627	120708	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31400	-550	5	-1.72	488470500	15525	52.74	31900	31900	31250	41500	22400	31950	31463.48	0.80	0	237	33350	32650	32200	31500	31050	32425	31275	45	9550	500	22360	50	1	9085607	2853	-125.60	2.36	12	0.17	-250.00	13307.00	48800	20230210	-35.66	22300	20221013	40.81	48800	-35.66	20230210	28100	11.74	20230103	48800	-35.66	20230210	22300	40.81	20221013	4.46	N	099320	500	45 억	72388	N	N	1	N	N
31	20230627	110712	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31400	-550	5	-1.72	365442050	11599	39.40	31900	31900	31300	41500	22400	31950	31506.34	0.80	0	701	33350	32650	32200	31500	31050	32425	31275	45	9550	500	22360	50	1	9085607	2853	-125.60	2.36	12	0.13	-250.00	13307.00	48800	20230210	-35.66	22300	20221013	40.81	48800	-35.66	20230210	28100	11.74	20230103	48800	-35.66	20230210	22300	40.81	20221013	4.46	N	099320	500	45 억	72388	N	N	1	N	N
32	20230627	100652	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31450	-500	5	-1.56	211116300	6687	22.72	31900	31900	31350	41500	22400	31950	31571.15	0.80	0	-148	33350	32650	32200	31500	31050	32425	31275	45	9550	500	22360	50	1	9085607	2857	-125.80	2.36	12	0.07	-250.00	13307.00	48800	20230210	-35.55	22300	20221013	41.03	48800	-35.55	20230210	28100	11.92	20230103	48800	-35.55	20230210	22300	41.03	20221013	4.46	N	099320	500	45 억	72388	N	N	1	N	N
33	20230627	090656	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31800	-150	5	-0.47	8782900	276	0.94	31900	31900	31750	41500	22400	31950	31822.10	0.80	0	-7	33350	32650	32200	31500	31050	32425	31275	45	9550	500	22360	50	1	9085607	2889	-127.20	2.39	12	0.00	-250.00	13307.00	48800	20230210	-34.84	22300	20221013	42.60	48800	-34.84	20230210	28100	13.17	20230103	48800	-34.84	20230210	22300	42.60	20221013	4.46	N	099320	500	45 억	72388	N	N	1	N	N
34	20230626	160654	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31950	-950	5	-2.89	938558600	29365	110.46	32300	32900	31750	42750	23050	32900	31961.83	0.80	0	-269	33733	33316	32983	32566	32233	33150	32400	45	9850	500	23030	50	1	9085607	2903	-127.80	2.40	12	0.32	-250.00	13307.00	48800	20230210	-34.53	22300	20221013	43.27	48800	-34.53	20230210	28100	13.70	20230103	48800	-34.53	20230210	22300	43.27	20221013	4.41	N	099320	500	45 억	72657	N	N	1	N	N
35	20230626	150659	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31800	-1100	5	-3.34	901589450	28207	106.11	32300	32900	31750	42750	23050	32900	31963.32	0.80	0	-290	33733	33316	32983	32566	32233	33150	32400	45	9850	500	23030	50	1	9085607	2889	-127.20	2.39	12	0.31	-250.00	13307.00	48800	20230210	-34.84	22300	20221013	42.60	48800	-34.84	20230210	28100	13.17	20230103	48800	-34.84	20230210	22300	42.60	20221013	4.41	N	099320	500	45 억	72657	N	N	0	N	N
36	20230626	140659	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31850	-1050	5	-3.19	740517700	23150	87.08	32300	32900	31800	42750	23050	32900	31987.81	0.80	0	-253	33733	33316	32983	32566	32233	33150	32400	45	9850	500	23030	50	1	9085607	2894	-127.40	2.39	12	0.25	-250.00	13307.00	48800	20230210	-34.73	22300	20221013	42.83	48800	-34.73	20230210	28100	13.35	20230103	48800	-34.73	20230210	22300	42.83	20221013	4.41	N	099320	500	45 억	72657	N	N	0	N	N
37	20230626	130654	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31900	-1000	5	-3.04	610178150	19061	71.70	32300	32900	31850	42750	23050	32900	32011.86	0.80	0	-502	33733	33316	32983	32566	32233	33150	32400	45	9850	500	23030	50	1	9085607	2898	-127.60	2.40	12	0.21	-250.00	13307.00	48800	20230210	-34.63	22300	20221013	43.05	48800	-34.63	20230210	28100	13.52	20230103	48800	-34.63	20230210	22300	43.05	20221013	4.41	N	099320	500	45 억	72657	N	N	0	N	N
38	20230626	120655	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	32000	-900	5	-2.74	494528300	15436	58.07	32300	32900	31850	42750	23050	32900	32037.33	0.80	0	-319	33733	33316	32983	32566	32233	33150	32400	45	9850	500	23030	50	1	9085607	2907	-128.00	2.40	12	0.17	-250.00	13307.00	48800	20230210	-34.43	22300	20221013	43.50	48800	-34.43	20230210	28100	13.88	20230103	48800	-34.43	20230210	22300	43.50	20221013	4.41	N	099320	500	45 억	72657	N	N	0	N	N
39	20230626	110654	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	32050	-850	5	-2.58	413124700	12893	48.50	32300	32900	31850	42750	23050	32900	32042.56	0.80	0	-329	33733	33316	32983	32566	32233	33150	32400	45	9850	500	23030	50	1	9085607	2912	-128.20	2.41	12	0.14	-250.00	13307.00	48800	20230210	-34.32	22300	20221013	43.72	48800	-34.32	20230210	28100	14.06	20230103	48800	-34.32	20230210	22300	43.72	20221013	4.41	N	099320	500	45 억	72657	N	N	0	N	N
40	20230626	100654	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	31900	-1000	5	-3.04	302893450	9444	35.53	32300	32900	31850	42750	23050	32900	32072.58	0.80	0	-485	33733	33316	32983	32566	32233	33150	32400	45	9850	500	23030	50	1	9085607	2898	-127.60	2.40	12	0.10	-250.00	13307.00	48800	20230210	-34.63	22300	20221013	43.05	48800	-34.63	20230210	28100	13.52	20230103	48800	-34.63	20230210	22300	43.05	20221013	4.41	N	099320	500	45 억	72657	N	N	0	N	N
41	20230626	090656	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	32500	-400	5	-1.22	42151950	1304	4.91	32300	32900	32300	42750	23050	32900	32325.12	0.80	0	1007	33733	33316	32983	32566	32233	33150	32400	45	9850	500	23030	50	1	9085607	2953	-130.00	2.44	12	0.01	-250.00	13307.00	48800	20230210	-33.40	22300	20221013	45.74	48800	-33.40	20230210	28100	15.66	20230103	48800	-33.40	20230210	22300	45.74	20221013	4.41	N	099320	500	45 억	72657	N	N	0	N	N
42	20230623	172754	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	32900	-450	5	-1.35	876510950	26569	118.05	33350	33400	32650	43350	23350	33350	32994.95	0.77	0	1140	34083	33716	33283	32916	32483	33900	33100	45	10000	500	23340	50	1	9085607	2989	-131.60	2.47	12	0.29	-250.00	13307.00	48800	20230210	-32.58	22300	20221013	47.53	48800	-32.58	20230210	28100	17.08	20230103	48800	-32.58	20230210	22300	47.53	20221013	4.41	N	099320	500	45 억	70300	N	N	0	N	N
43	20230623	140543	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	32700	-650	5	-1.95	745590500	22572	100.29	33350	33400	32650	43350	23350	33350	33031.65	0.77	0	559	34083	33716	33283	32916	32483	33900	33100	45	10000	500	23340	50	1	9085607	2971	-130.80	2.46	12	0.25	-250.00	13307.00	48800	20230210	-32.99	22300	20221013	46.64	48800	-32.99	20230210	28100	16.37	20230103	48800	-32.99	20230210	22300	46.64	20221013	4.41	N	099320	500	45 억	70300	N	N	0	N	N
44	20230622	160402	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33350	-50	5	-0.15	746182400	22453	77.09	32900	33650	32850	43400	23400	33400	33232.55	0.79	0	-1849	35000	34200	33700	32900	32400	33950	32650	45	10000	500	23380	50	1	9085607	3030	-133.40	2.51	12	0.25	-250.00	13307.00	48800	20230210	-31.66	22300	20221013	49.55	48800	-31.66	20230210	28100	18.68	20230103	48800	-31.66	20230210	22300	49.55	20221013	4.39	N	099320	500	45 억	72149	N	N	0	N	N
45	20230622	150148	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	32950	-450	5	-1.35	676860350	20369	69.93	32900	33650	32850	43400	23400	33400	33229.93	0.79	0	-979	35000	34200	33700	32900	32400	33950	32650	45	10000	500	23380	50	1	9085607	2994	-131.80	2.48	12	0.22	-250.00	13307.00	48800	20230210	-32.48	22300	20221013	47.76	48800	-32.48	20230210	28100	17.26	20230103	48800	-32.48	20230210	22300	47.76	20221013	4.39	N	099320	500	45 억	72149	N	N	0	N	N
46	20230622	140130	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33150	-250	5	-0.75	426629100	12807	43.97	32900	33650	32850	43400	23400	33400	33312.18	0.79	0	-2437	35000	34200	33700	32900	32400	33950	32650	45	10000	500	23380	50	1	9085607	3012	-132.60	2.49	12	0.14	-250.00	13307.00	48800	20230210	-32.07	22300	20221013	48.65	48800	-32.07	20230210	28100	17.97	20230103	48800	-32.07	20230210	22300	48.65	20221013	4.39	N	099320	500	45 억	72149	N	N	0	N	N
47	20230622	130900	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33450	50	2	0.15	325699900	9777	33.57	32900	33650	32850	43400	23400	33400	33312.87	0.79	0	-1816	35000	34200	33700	32900	32400	33950	32650	45	10000	500	23380	50	1	9085607	3039	-133.80	2.51	12	0.11	-250.00	13307.00	48800	20230210	-31.45	22300	20221013	50.00	48800	-31.45	20230210	28100	19.04	20230103	48800	-31.45	20230210	22300	50.00	20221013	4.39	N	099320	500	45 억	72149	N	N	0	N	N
48	20230622	120406	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33600	200	2	0.60	291439450	8753	30.05	32900	33650	32850	43400	23400	33400	33295.95	0.79	0	-1249	35000	34200	33700	32900	32400	33950	32650	45	10000	500	23380	50	1	9085607	3053	-134.40	2.52	12	0.10	-250.00	13307.00	48800	20230210	-31.15	22300	20221013	50.67	48800	-31.15	20230210	28100	19.57	20230103	48800	-31.15	20230210	22300	50.67	20221013	4.39	N	099320	500	45 억	72149	N	N	0	N	N
49	20230622	110623	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33400	0	3	0.00	264379550	7945	27.28	32900	33650	32850	43400	23400	33400	33276.22	0.79	0	-1206	35000	34200	33700	32900	32400	33950	32650	45	10000	500	23380	50	1	9085607	3035	-133.60	2.51	12	0.09	-250.00	13307.00	48800	20230210	-31.56	22300	20221013	49.78	48800	-31.56	20230210	28100	18.86	20230103	48800	-31.56	20230210	22300	49.78	20221013	4.39	N	099320	500	45 억	72149	N	N	0	N	N
50	20230622	100121	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33400	0	3	0.00	193586400	5825	20.00	32900	33450	32850	43400	23400	33400	33233.72	0.79	0	-1739	35000	34200	33700	32900	32400	33950	32650	45	10000	500	23380	50	1	9085607	3035	-133.60	2.51	12	0.06	-250.00	13307.00	48800	20230210	-31.56	22300	20221013	49.78	48800	-31.56	20230210	28100	18.86	20230103	48800	-31.56	20230210	22300	49.78	20221013	4.39	N	099320	500	45 억	72149	N	N	0	N	N
51	20230622	090947	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33250	-150	5	-0.45	38829600	1178	4.04	32900	33300	32850	43400	23400	33400	32962.31	0.79	0	-636	35000	34200	33700	32900	32400	33950	32650	45	10000	500	23380	50	1	9085607	3021	-133.00	2.50	12	0.01	-250.00	13307.00	48800	20230210	-31.86	22300	20221013	49.10	48800	-31.86	20230210	28100	18.33	20230103	48800	-31.86	20230210	22300	49.10	20221013	4.39	N	099320	500	45 억	72149	N	N	0	N	N
52	20230621	160220	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33400	-550	5	-1.62	975805700	28860	99.32	34000	34500	33200	44100	23800	33950	33813.46	0.85	0	-5288	34716	34332	34066	33682	33416	34525	33875	45	10150	500	23760	50	1	9085607	3035	-133.60	2.51	12	0.32	-250.00	13307.00	48800	20230210	-31.56	22300	20221013	49.78	48800	-31.56	20230210	28100	18.86	20230103	48800	-31.56	20230210	22300	49.78	20221013	4.51	N	099320	500	45 억	77437	N	N	190	N	N
53	20230621	150525	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33300	-650	5	-1.91	950204700	28092	96.68	34000	34500	33200	44100	23800	33950	33824.16	0.85	0	-5145	34716	34332	34066	33682	33416	34525	33875	45	10150	500	23760	50	1	9085607	3026	-133.20	2.50	12	0.31	-250.00	13307.00	48800	20230210	-31.76	22300	20221013	49.33	48800	-31.76	20230210	28100	18.51	20230103	48800	-31.76	20230210	22300	49.33	20221013	4.51	N	099320	500	45 억	77437	N	N	190	N	N
54	20230621	140713	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33400	-550	5	-1.62	829230500	24458	84.17	34000	34500	33300	44100	23800	33950	33904.02	0.85	0	-5191	34716	34332	34066	33682	33416	34525	33875	45	10150	500	23760	50	1	9085607	3035	-133.60	2.51	12	0.27	-250.00	13307.00	48800	20230210	-31.56	22300	20221013	49.78	48800	-31.56	20230210	28100	18.86	20230103	48800	-31.56	20230210	22300	49.78	20221013	4.51	N	099320	500	45 억	77437	N	N	190	N	N
55	20230621	130206	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33550	-400	5	-1.18	772556750	22764	78.34	34000	34500	33300	44100	23800	33950	33937.58	0.85	0	-5139	34716	34332	34066	33682	33416	34525	33875	45	10150	500	23760	50	1	9085607	3048	-134.20	2.52	12	0.25	-250.00	13307.00	48800	20230210	-31.25	22300	20221013	50.45	48800	-31.25	20230210	28100	19.40	20230103	48800	-31.25	20230210	22300	50.45	20221013	4.51	N	099320	500	45 억	77437	N	N	190	N	N
56	20230621	120718	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33600	-350	5	-1.03	661905400	19464	66.98	34000	34500	33300	44100	23800	33950	34007.03	0.85	0	-3919	34716	34332	34066	33682	33416	34525	33875	45	10150	500	23760	50	1	9085607	3053	-134.40	2.52	12	0.21	-250.00	13307.00	48800	20230210	-31.15	22300	20221013	50.67	48800	-31.15	20230210	28100	19.57	20230103	48800	-31.15	20230210	22300	50.67	20221013	4.51	N	099320	500	45 억	77437	N	N	190	N	N
57	20230621	110306	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33650	-300	5	-0.88	585533650	17186	59.14	34000	34500	33500	44100	23800	33950	34071.31	0.85	0	-4135	34716	34332	34066	33682	33416	34525	33875	45	10150	500	23760	50	1	9085607	3057	-134.60	2.53	12	0.19	-250.00	13307.00	48800	20230210	-31.05	22300	20221013	50.90	48800	-31.05	20230210	28100	19.75	20230103	48800	-31.05	20230210	22300	50.90	20221013	4.51	N	099320	500	45 억	77437	N	N	190	N	N
58	20230621	100606	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33950	0	3	0.00	409193850	11960	41.16	34000	34500	33800	44100	23800	33950	34216.45	0.85	0	-1975	34716	34332	34066	33682	33416	34525	33875	45	10150	500	23760	50	1	9085607	3085	-135.80	2.55	12	0.13	-250.00	13307.00	48800	20230210	-30.43	22300	20221013	52.24	48800	-30.43	20230210	28100	20.82	20230103	48800	-30.43	20230210	22300	52.24	20221013	4.51	N	099320	500	45 억	77437	N	N	190	N	N
59	20230621	090216	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	34350	400	2	1.18	75384950	2197	7.56	34000	34450	34000	44100	23800	33950	34335.67	0.85	0	-521	34716	34332	34066	33682	33416	34525	33875	45	10150	500	23760	50	1	9085607	3121	-137.40	2.58	12	0.02	-250.00	13307.00	48800	20230210	-29.61	22300	20221013	54.04	48800	-29.61	20230210	28100	22.24	20230103	48800	-29.61	20230210	22300	54.04	20221013	4.51	N	099320	500	45 억	77437	N	N	190	N	N
60	20230620	160944	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33950	-50	5	-0.15	971163100	28517	35.28	33800	34450	33800	44200	23800	34000	34055.59	0.86	0	-1156	35400	34700	33900	33200	32400	35050	33550	45	10200	500	23800	50	1	9085607	3085	-135.80	2.55	12	0.31	-250.00	13307.00	48800	20230210	-30.43	22300	20221013	52.24	48800	-30.43	20230210	28100	20.82	20230103	48800	-30.43	20230210	22300	52.24	20221013	4.57	N	099320	500	45 억	78583	N	N	190	N	N
61	20230620	150231	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33900	-100	5	-0.29	916065200	26894	33.27	33800	34450	33800	44200	23800	34000	34062.07	0.86	0	-619	35400	34700	33900	33200	32400	35050	33550	45	10200	500	23800	50	1	9085607	3080	-135.60	2.55	12	0.30	-250.00	13307.00	48800	20230210	-30.53	22300	20221013	52.02	48800	-30.53	20230210	28100	20.64	20230103	48800	-30.53	20230210	22300	52.02	20221013	4.57	N	099320	500	45 억	78583	N	N	163	N	N
62	20230620	140625	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33900	-100	5	-0.29	756025150	22170	27.43	33800	34450	33800	44200	23800	34000	34101.27	0.86	0	-97	35400	34700	33900	33200	32400	35050	33550	45	10200	500	23800	50	1	9085607	3080	-135.60	2.55	12	0.24	-250.00	13307.00	48800	20230210	-30.53	22300	20221013	52.02	48800	-30.53	20230210	28100	20.64	20230103	48800	-30.53	20230210	22300	52.02	20221013	4.57	N	099320	500	45 억	78583	N	N	163	N	N
63	20230620	130202	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	34050	50	2	0.15	709642250	20805	25.74	33800	34450	33800	44200	23800	34000	34109.22	0.86	0	122	35400	34700	33900	33200	32400	35050	33550	45	10200	500	23800	50	1	9085607	3094	-136.20	2.56	12	0.23	-250.00	13307.00	48800	20230210	-30.23	22300	20221013	52.69	48800	-30.23	20230210	28100	21.17	20230103	48800	-30.23	20230210	22300	52.69	20221013	4.57	N	099320	500	45 억	78583	N	N	163	N	N
64	20230620	120809	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	34000	0	3	0.00	629641550	18454	22.83	33800	34450	33800	44200	23800	34000	34119.52	0.86	0	-281	35400	34700	33900	33200	32400	35050	33550	45	10200	500	23800	50	1	9085607	3089	-136.00	2.56	12	0.20	-250.00	13307.00	48800	20230210	-30.33	22300	20221013	52.47	48800	-30.33	20230210	28100	21.00	20230103	48800	-30.33	20230210	22300	52.47	20221013	4.57	N	099320	500	45 억	78583	N	N	163	N	N
65	20230620	110952	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33900	-100	5	-0.29	582221350	17055	21.10	33800	34450	33800	44200	23800	34000	34137.88	0.86	0	-553	35400	34700	33900	33200	32400	35050	33550	45	10200	500	23800	50	1	9085607	3080	-135.60	2.55	12	0.19	-250.00	13307.00	48800	20230210	-30.53	22300	20221013	52.02	48800	-30.53	20230210	28100	20.64	20230103	48800	-30.53	20230210	22300	52.02	20221013	4.57	N	099320	500	45 억	78583	N	N	163	N	N
66	20230620	100442	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	34100	100	2	0.29	437239300	12788	15.82	33800	34450	33800	44200	23800	34000	34191.39	0.86	0	-70	35400	34700	33900	33200	32400	35050	33550	45	10200	500	23800	50	1	9085607	3098	-136.40	2.56	12	0.14	-250.00	13307.00	48800	20230210	-30.12	22300	20221013	52.91	48800	-30.12	20230210	28100	21.35	20230103	48800	-30.12	20230210	22300	52.91	20221013	4.57	N	099320	500	45 억	78583	N	N	163	N	N
67	20230620	090639	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33950	-50	5	-0.15	75558450	2221	2.75	33800	34100	33800	44200	23800	34000	34020.02	0.86	0	-1086	35400	34700	33900	33200	32400	35050	33550	45	10200	500	23800	50	1	9085607	3085	-135.80	2.55	12	0.02	-250.00	13307.00	48800	20230210	-30.43	22300	20221013	52.24	48800	-30.43	20230210	28100	20.82	20230103	48800	-30.43	20230210	22300	52.24	20221013	4.57	N	099320	500	45 억	78583	N	N	163	N	N
68	20230619	160142	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	34000	950	2	2.87	2731602250	80269	195.84	33100	34600	33100	42950	23150	33050	34030.63	0.81	0	4611	33683	33366	32933	32616	32183	33525	32775	45	9900	500	23130	50	1	9085607	3089	-136.00	2.56	12	0.88	-250.00	13307.00	48800	20230210	-30.33	22300	20221013	52.47	48800	-30.33	20230210	28100	21.00	20230103	48800	-30.33	20230210	22300	52.47	20221013	4.59	N	099320	500	45 억	73242	N	N	163	N	N
69	20230619	150758	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	34000	950	2	2.87	2683305850	78848	192.38	33100	34600	33100	42950	23150	33050	34031.37	0.81	0	4407	33683	33366	32933	32616	32183	33525	32775	45	9900	500	23130	50	1	9085607	3089	-136.00	2.56	12	0.87	-250.00	13307.00	48800	20230210	-30.33	22300	20221013	52.47	48800	-30.33	20230210	28100	21.00	20230103	48800	-30.33	20230210	22300	52.47	20221013	4.59	N	099320	500	45 억	73242	N	N	73	N	N
70	20230619	140916	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33850	800	2	2.42	2592656450	76176	185.86	33100	34600	33100	42950	23150	33050	34035.08	0.81	0	4032	33683	33366	32933	32616	32183	33525	32775	45	9900	500	23130	50	1	9085607	3075	-135.40	2.54	12	0.84	-250.00	13307.00	48800	20230210	-30.64	22300	20221013	51.79	48800	-30.64	20230210	28100	20.46	20230103	48800	-30.64	20230210	22300	51.79	20221013	4.59	N	099320	500	45 억	73242	N	N	73	N	N
71	20230619	130609	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33750	700	2	2.12	2346835350	68938	168.20	33100	34600	33100	42950	23150	33050	34042.70	0.81	0	4581	33683	33366	32933	32616	32183	33525	32775	45	9900	500	23130	50	1	9085607	3066	-135.00	2.54	12	0.76	-250.00	13307.00	48800	20230210	-30.84	22300	20221013	51.35	48800	-30.84	20230210	28100	20.11	20230103	48800	-30.84	20230210	22300	51.35	20221013	4.59	N	099320	500	45 억	73242	N	N	73	N	N
72	20230619	120246	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	34000	950	2	2.87	2226138150	65373	159.50	33100	34600	33100	42950	23150	33050	34052.87	0.81	0	4789	33683	33366	32933	32616	32183	33525	32775	45	9900	500	23130	50	1	9085607	3089	-136.00	2.56	12	0.72	-250.00	13307.00	48800	20230210	-30.33	22300	20221013	52.47	48800	-30.33	20230210	28100	21.00	20230103	48800	-30.33	20230210	22300	52.47	20221013	4.59	N	099320	500	45 억	73242	N	N	73	N	N
73	20230619	110224	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33850	800	2	2.42	2056557400	60374	147.30	33100	34600	33100	42950	23150	33050	34063.63	0.81	0	5493	33683	33366	32933	32616	32183	33525	32775	45	9900	500	23130	50	1	9085607	3075	-135.40	2.54	12	0.66	-250.00	13307.00	48800	20230210	-30.64	22300	20221013	51.79	48800	-30.64	20230210	28100	20.46	20230103	48800	-30.64	20230210	22300	51.79	20221013	4.59	N	099320	500	45 억	73242	N	N	73	N	N
74	20230619	100123	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33750	700	2	2.12	1742940900	51107	124.69	33100	34600	33100	42950	23150	33050	34103.76	0.81	0	10052	33683	33366	32933	32616	32183	33525	32775	45	9900	500	23130	50	1	9085607	3066	-135.00	2.54	12	0.56	-250.00	13307.00	48800	20230210	-30.84	22300	20221013	51.35	48800	-30.84	20230210	28100	20.11	20230103	48800	-30.84	20230210	22300	51.35	20221013	4.59	N	099320	500	45 억	73242	N	N	73	N	N
75	20230619	090939	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33500	450	2	1.36	152351100	4554	11.11	33100	33700	33100	42950	23150	33050	33454.35	0.81	0	1490	33683	33366	32933	32616	32183	33525	32775	45	9900	500	23130	50	1	9085607	3044	-134.00	2.52	12	0.05	-250.00	13307.00	48800	20230210	-31.35	22300	20221013	50.22	48800	-31.35	20230210	28100	19.22	20230103	48800	-31.35	20230210	22300	50.22	20221013	4.59	N	099320	500	45 억	73242	N	N	73	N	N
76	20230616	160334	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33050	550	2	1.69	1350885700	40981	196.91	32500	33250	32500	42250	22750	32500	32963.10	0.65	0	12122	33300	32900	32450	32050	31600	32675	31825	45	9750	500	22750	50	1	9085607	3003	-132.20	2.48	12	0.45	-250.00	13307.00	48800	20230210	-32.27	22300	20221013	48.21	48800	-32.27	20230210	28100	17.62	20230103	48800	-32.27	20230210	22300	48.21	20221013	4.50	N	099320	500	45 억	59486	N	N	73	N	N
77	20230616	150241	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33100	600	2	1.85	1258605100	38194	183.52	32500	33200	32500	42250	22750	32500	32952.95	0.65	0	10643	33300	32900	32450	32050	31600	32675	31825	45	9750	500	22750	50	1	9085607	3007	-132.40	2.49	12	0.42	-250.00	13307.00	48800	20230210	-32.17	22300	20221013	48.43	48800	-32.17	20230210	28100	17.79	20230103	48800	-32.17	20230210	22300	48.43	20221013	4.50	N	099320	500	45 억	59486	N	N	23	N	N
78	20230616	141036	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33000	500	2	1.54	1126631200	34200	164.33	32500	33200	32500	42250	22750	32500	32942.43	0.65	0	8480	33300	32900	32450	32050	31600	32675	31825	45	9750	500	22750	50	1	9085607	2998	-132.00	2.48	12	0.38	-250.00	13307.00	48800	20230210	-32.38	22300	20221013	47.98	48800	-32.38	20230210	28100	17.44	20230103	48800	-32.38	20230210	22300	47.98	20221013	4.50	N	099320	500	45 억	59486	N	N	23	N	N
79	20230616	131005	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	32850	350	2	1.08	938586950	28499	136.94	32500	33200	32500	42250	22750	32500	32934.03	0.65	0	6968	33300	32900	32450	32050	31600	32675	31825	45	9750	500	22750	50	1	9085607	2985	-131.40	2.47	12	0.31	-250.00	13307.00	48800	20230210	-32.68	22300	20221013	47.31	48800	-32.68	20230210	28100	16.90	20230103	48800	-32.68	20230210	22300	47.31	20221013	4.50	N	099320	500	45 억	59486	N	N	23	N	N
80	20230616	120617	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	32900	400	2	1.23	801261850	24326	116.88	32500	33200	32500	42250	22750	32500	32938.50	0.65	0	5042	33300	32900	32450	32050	31600	32675	31825	45	9750	500	22750	50	1	9085607	2989	-131.60	2.47	12	0.27	-250.00	13307.00	48800	20230210	-32.58	22300	20221013	47.53	48800	-32.58	20230210	28100	17.08	20230103	48800	-32.58	20230210	22300	47.53	20221013	4.50	N	099320	500	45 억	59486	N	N	23	N	N
81	20230616	110700	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	32950	450	2	1.38	688931900	20914	100.49	32500	33200	32500	42250	22750	32500	32941.18	0.65	0	5138	33300	32900	32450	32050	31600	32675	31825	45	9750	500	22750	50	1	9085607	2994	-131.80	2.48	12	0.23	-250.00	13307.00	48800	20230210	-32.48	22300	20221013	47.76	48800	-32.48	20230210	28100	17.26	20230103	48800	-32.48	20230210	22300	47.76	20221013	4.50	N	099320	500	45 억	59486	N	N	23	N	N
82	20230616	100858	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33000	500	2	1.54	474000900	14400	69.19	32500	33200	32500	42250	22750	32500	32916.73	0.65	0	4323	33300	32900	32450	32050	31600	32675	31825	45	9750	500	22750	50	1	9085607	2998	-132.00	2.48	12	0.16	-250.00	13307.00	48800	20230210	-32.38	22300	20221013	47.98	48800	-32.38	20230210	28100	17.44	20230103	48800	-32.38	20230210	22300	47.98	20221013	4.50	N	099320	500	45 억	59486	N	N	23	N	N
83	20230616	090534	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	32600	100	2	0.31	26292600	808	3.88	32500	32600	32500	42250	22750	32500	32540.35	0.65	0	42	33300	32900	32450	32050	31600	32675	31825	45	9750	500	22750	50	1	9085607	2962	-130.40	2.45	12	0.01	-250.00	13307.00	48800	20230210	-33.20	22300	20221013	46.19	48800	-33.20	20230210	28100	16.01	20230103	48800	-33.20	20230210	22300	46.19	20221013	4.50	N	099320	500	45 억	59486	N	N	23	N	N
84	20230615	150943	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	32050	-550	5	-1.69	642210250	19793	53.08	32700	32850	32000	42350	22850	32600	32446.33	0.62	0	2676	33400	33000	32650	32250	31900	32825	32075	45	9750	500	22820	50	1	9085607	2912	-128.20	2.41	12	0.22	-250.00	13307.00	48800	20230210	-34.32	22300	20221013	43.72	48800	-34.32	20230210	28100	14.06	20230103	48800	-34.32	20230210	22300	43.72	20221013	4.48	N	099320	500	45 억	56765	N	N	31	N	N
85	20230615	141126	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	32150	-450	5	-1.38	490903000	15083	40.45	32700	32850	32100	42350	22850	32600	32546.77	0.62	0	1873	33400	33000	32650	32250	31900	32825	32075	45	9750	500	22820	50	1	9085607	2921	-128.60	2.42	12	0.17	-250.00	13307.00	48800	20230210	-34.12	22300	20221013	44.17	48800	-34.12	20230210	28100	14.41	20230103	48800	-34.12	20230210	22300	44.17	20221013	4.48	N	099320	500	45 억	56765	N	N	31	N	N
86	20230615	130105	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	32700	100	2	0.31	291091050	8906	23.88	32700	32850	32550	42350	22850	32600	32684.82	0.62	0	1714	33400	33000	32650	32250	31900	32825	32075	45	9750	500	22820	50	1	9085607	2971	-130.80	2.46	12	0.10	-250.00	13307.00	48800	20230210	-32.99	22300	20221013	46.64	48800	-32.99	20230210	28100	16.37	20230103	48800	-32.99	20230210	22300	46.64	20221013	4.48	N	099320	500	45 억	56765	N	N	31	N	N
87	20230615	120219	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	32750	150	2	0.46	261424050	8000	21.45	32700	32850	32550	42350	22850	32600	32678.01	0.62	0	1674	33400	33000	32650	32250	31900	32825	32075	45	9750	500	22820	50	1	9085607	2976	-131.00	2.46	12	0.09	-250.00	13307.00	48800	20230210	-32.89	22300	20221013	46.86	48800	-32.89	20230210	28100	16.55	20230103	48800	-32.89	20230210	22300	46.86	20221013	4.48	N	099320	500	45 억	56765	N	N	31	N	N
88	20230615	111037	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	32600	0	3	0.00	231618200	7087	19.00	32700	32850	32550	42350	22850	32600	32682.12	0.62	0	1539	33400	33000	32650	32250	31900	32825	32075	45	9750	500	22820	50	1	9085607	2962	-130.40	2.45	12	0.08	-250.00	13307.00	48800	20230210	-33.20	22300	20221013	46.19	48800	-33.20	20230210	28100	16.01	20230103	48800	-33.20	20230210	22300	46.19	20221013	4.48	N	099320	500	45 억	56765	N	N	31	N	N
89	20230611	184736	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	33100	50	2	0.15	771656250	23350	158.54	33050	33300	32550	42950	23150	33050	33047.49	0.69	-797	-937	33483	33266	33083	32866	32683	33250	32850	45	9900	500	23130	50	1	9085607	3007	-132.40	2.49	12	0.26	-250.00	13307.00	51900	20220608	-36.22	22300	20221013	48.43	48800	-32.17	20230210	28100	17.79	20230103	50400	-34.33	20220609	22300	48.43	20221013	4.49	N	099320	500	45 억	62818	N	N	5	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History