KissMeData/050890/price/prices-20230601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160457	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5540	30	2	0.54	1757133960	316120	104.17	5510	5630	5440	7160	3860	5510	5558.64	5.83	0	109824	5623	5566	5533	5476	5443	5550	5460	306	1650	500	3960	10	1	61221640	3392	11.38	1.47	12	0.52	487.00	3779.00	6670	20230214	-16.94	3900	20221013	42.05	6670	-16.94	20230214	4840	14.46	20230425	6670	-16.94	20230214	3900	42.05	20221013	2.96	N	050890	500	306 억	3569603	N	N	885	N	N
3	20230630	150501	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5580	70	2	1.27	1515798440	272625	89.84	5510	5630	5440	7160	3860	5510	5560.01	5.83	0	91627	5623	5566	5533	5476	5443	5550	5460	306	1650	500	3960	10	1	61221640	3416	11.46	1.48	12	0.45	487.00	3779.00	6670	20230214	-16.34	3900	20221013	43.08	6670	-16.34	20230214	4840	15.29	20230425	6670	-16.34	20230214	3900	43.08	20221013	2.96	N	050890	500	306 억	3569603	N	N	9	N	N
4	20230630	140458	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5580	70	2	1.27	1309462150	235633	77.65	5510	5630	5440	7160	3860	5510	5557.21	5.83	0	64352	5623	5566	5533	5476	5443	5550	5460	306	1650	500	3960	10	1	61221640	3416	11.46	1.48	12	0.38	487.00	3779.00	6670	20230214	-16.34	3900	20221013	43.08	6670	-16.34	20230214	4840	15.29	20230425	6670	-16.34	20230214	3900	43.08	20221013	2.96	N	050890	500	306 억	3569603	N	N	9	N	N
5	20230630	130500	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5580	70	2	1.27	1206923220	217222	71.58	5510	5630	5440	7160	3860	5510	5556.17	5.83	0	60024	5623	5566	5533	5476	5443	5550	5460	306	1650	500	3960	10	1	61221640	3416	11.46	1.48	12	0.35	487.00	3779.00	6670	20230214	-16.34	3900	20221013	43.08	6670	-16.34	20230214	4840	15.29	20230425	6670	-16.34	20230214	3900	43.08	20221013	2.96	N	050890	500	306 억	3569603	N	N	9	N	N
6	20230630	120457	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5590	80	2	1.45	1138715080	204988	67.55	5510	5630	5440	7160	3860	5510	5555.03	5.83	0	56636	5623	5566	5533	5476	5443	5550	5460	306	1650	500	3960	10	1	61221640	3422	11.48	1.48	12	0.33	487.00	3779.00	6670	20230214	-16.19	3900	20221013	43.33	6670	-16.19	20230214	4840	15.50	20230425	6670	-16.19	20230214	3900	43.33	20221013	2.96	N	050890	500	306 억	3569603	N	N	9	N	N
7	20230630	110459	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5610	100	2	1.81	906558050	163553	53.90	5510	5620	5440	7160	3860	5510	5542.90	5.83	0	43010	5623	5566	5533	5476	5443	5550	5460	306	1650	500	3960	10	1	61221640	3435	11.52	1.48	12	0.27	487.00	3779.00	6670	20230214	-15.89	3900	20221013	43.85	6670	-15.89	20230214	4840	15.91	20230425	6670	-15.89	20230214	3900	43.85	20221013	2.96	N	050890	500	306 억	3569603	N	N	9	N	N
8	20230630	100459	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5560	50	2	0.91	512908810	93093	30.68	5510	5570	5440	7160	3860	5510	5509.64	5.83	0	15288	5623	5566	5533	5476	5443	5550	5460	306	1650	500	3960	10	1	61221640	3404	11.42	1.47	12	0.15	487.00	3779.00	6670	20230214	-16.64	3900	20221013	42.56	6670	-16.64	20230214	4840	14.88	20230425	6670	-16.64	20230214	3900	42.56	20221013	2.96	N	050890	500	306 억	3569603	N	N	9	N	N
9	20230630	090500	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5540	30	2	0.54	38752300	7018	2.31	5510	5550	5510	7160	3860	5510	5521.84	5.83	0	-94	5623	5566	5533	5476	5443	5550	5460	306	1650	500	3960	10	1	61221640	3392	11.38	1.47	12	0.01	487.00	3779.00	6670	20230214	-16.94	3900	20221013	42.05	6670	-16.94	20230214	4840	14.46	20230425	6670	-16.94	20230214	3900	42.05	20221013	2.96	N	050890	500	306 억	3569603	N	N	9	N	N
10	20230629	160458	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5510	-40	5	-0.72	1657777110	299696	39.77	5570	5590	5500	7210	3890	5550	5531.95	5.80	0	17772	5870	5710	5620	5460	5370	5665	5415	306	1660	500	3990	10	1	61221640	3373	11.31	1.46	12	0.49	487.00	3779.00	6670	20230214	-17.39	3900	20221013	41.28	6670	-17.39	20230214	4840	13.84	20230425	6670	-17.39	20230214	3900	41.28	20221013	2.86	N	050890	500	306 억	3551832	N	N	9	N	N
11	20230629	150456	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5510	-40	5	-0.72	1474891270	266516	35.37	5570	5590	5500	7210	3890	5550	5533.96	5.80	0	9317	5870	5710	5620	5460	5370	5665	5415	306	1660	500	3990	10	1	61221640	3373	11.31	1.46	12	0.44	487.00	3779.00	6670	20230214	-17.39	3900	20221013	41.28	6670	-17.39	20230214	4840	13.84	20230425	6670	-17.39	20230214	3900	41.28	20221013	2.86	N	050890	500	306 억	3551832	N	N	1	N	N
12	20230629	140455	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5540	-10	5	-0.18	1271364670	229634	30.48	5570	5590	5500	7210	3890	5550	5536.47	5.80	0	8357	5870	5710	5620	5460	5370	5665	5415	306	1660	500	3990	10	1	61221640	3392	11.38	1.47	12	0.38	487.00	3779.00	6670	20230214	-16.94	3900	20221013	42.05	6670	-16.94	20230214	4840	14.46	20230425	6670	-16.94	20230214	3900	42.05	20221013	2.86	N	050890	500	306 억	3551832	N	N	1	N	N
13	20230629	130456	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5540	-10	5	-0.18	1178575220	212864	28.25	5570	5590	5500	7210	3890	5550	5536.74	5.80	0	7449	5870	5710	5620	5460	5370	5665	5415	306	1660	500	3990	10	1	61221640	3392	11.38	1.47	12	0.35	487.00	3779.00	6670	20230214	-16.94	3900	20221013	42.05	6670	-16.94	20230214	4840	14.46	20230425	6670	-16.94	20230214	3900	42.05	20221013	2.86	N	050890	500	306 억	3551832	N	N	1	N	N
14	20230629	120458	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5520	-30	5	-0.54	1054676920	190445	25.28	5570	5590	5500	7210	3890	5550	5537.95	5.80	0	7048	5870	5710	5620	5460	5370	5665	5415	306	1660	500	3990	10	1	61221640	3379	11.33	1.46	12	0.31	487.00	3779.00	6670	20230214	-17.24	3900	20221013	41.54	6670	-17.24	20230214	4840	14.05	20230425	6670	-17.24	20230214	3900	41.54	20221013	2.86	N	050890	500	306 억	3551832	N	N	1	N	N
15	20230629	110457	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5540	-10	5	-0.18	670935450	120840	16.04	5570	5590	5520	7210	3890	5550	5552.27	5.80	0	-5453	5870	5710	5620	5460	5370	5665	5415	306	1660	500	3990	10	1	61221640	3392	11.38	1.47	12	0.20	487.00	3779.00	6670	20230214	-16.94	3900	20221013	42.05	6670	-16.94	20230214	4840	14.46	20230425	6670	-16.94	20230214	3900	42.05	20221013	2.86	N	050890	500	306 억	3551832	N	N	1	N	N
16	20230629	100457	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5530	-20	5	-0.36	446501990	80409	10.67	5570	5590	5520	7210	3890	5550	5552.89	5.80	0	-7647	5870	5710	5620	5460	5370	5665	5415	306	1660	500	3990	10	1	61221640	3386	11.36	1.46	12	0.13	487.00	3779.00	6670	20230214	-17.09	3900	20221013	41.79	6670	-17.09	20230214	4840	14.26	20230425	6670	-17.09	20230214	3900	41.79	20221013	2.86	N	050890	500	306 억	3551832	N	N	1	N	N
17	20230629	090454	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5580	30	2	0.54	88610930	15914	2.11	5570	5580	5550	7210	3890	5550	5568.37	5.80	0	-4538	5870	5710	5620	5460	5370	5665	5415	306	1660	500	3990	10	1	61221640	3416	11.46	1.48	12	0.03	487.00	3779.00	6670	20230214	-16.34	3900	20221013	43.08	6670	-16.34	20230214	4840	15.29	20230425	6670	-16.34	20230214	3900	43.08	20221013	2.86	N	050890	500	306 억	3551832	N	N	1	N	N
18	20230628	160452	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5550	-40	5	-0.72	4187833720	742169	28.02	5660	5780	5530	7260	3920	5590	5642.78	5.84	0	-25362	6056	5822	5686	5452	5316	5755	5385	306	1670	500	4020	10	1	61221640	3398	11.40	1.47	12	1.21	487.00	3779.00	6670	20230214	-16.79	3900	20221013	42.31	6670	-16.79	20230214	4840	14.67	20230425	6670	-16.79	20230214	3900	42.31	20221013	2.88	N	050890	500	306 억	3577206	N	N	1	N	N
19	20230628	150455	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5570	-20	5	-0.36	3903912550	691023	26.09	5660	5780	5530	7260	3920	5590	5649.47	5.84	0	-18600	6056	5822	5686	5452	5316	5755	5385	306	1670	500	4020	10	1	61221640	3410	11.44	1.47	12	1.13	487.00	3779.00	6670	20230214	-16.49	3900	20221013	42.82	6670	-16.49	20230214	4840	15.08	20230425	6670	-16.49	20230214	3900	42.82	20221013	2.88	N	050890	500	306 억	3577206	N	N	411	N	N
20	20230628	140453	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5590	0	3	0.00	3500489600	618483	23.35	5660	5780	5560	7260	3920	5590	5659.80	5.84	0	-13437	6056	5822	5686	5452	5316	5755	5385	306	1670	500	4020	10	1	61221640	3422	11.48	1.48	12	1.01	487.00	3779.00	6670	20230214	-16.19	3900	20221013	43.33	6670	-16.19	20230214	4840	15.50	20230425	6670	-16.19	20230214	3900	43.33	20221013	2.88	N	050890	500	306 억	3577206	N	N	411	N	N
21	20230628	130453	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5580	-10	5	-0.18	3200941730	564725	21.32	5660	5780	5570	7260	3920	5590	5668.14	5.84	0	2083	6056	5822	5686	5452	5316	5755	5385	306	1670	500	4020	10	1	61221640	3416	11.46	1.48	12	0.92	487.00	3779.00	6670	20230214	-16.34	3900	20221013	43.08	6670	-16.34	20230214	4840	15.29	20230425	6670	-16.34	20230214	3900	43.08	20221013	2.88	N	050890	500	306 억	3577206	N	N	411	N	N
22	20230628	120432	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5600	10	2	0.18	2912438590	513017	19.37	5660	5780	5570	7260	3920	5590	5677.08	5.84	0	11639	6056	5822	5686	5452	5316	5755	5385	306	1670	500	4020	10	1	61221640	3428	11.50	1.48	12	0.84	487.00	3779.00	6670	20230214	-16.04	3900	20221013	43.59	6670	-16.04	20230214	4840	15.70	20230425	6670	-16.04	20230214	3900	43.59	20221013	2.88	N	050890	500	306 억	3577206	N	N	411	N	N
23	20230628	110457	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5590	0	3	0.00	2673154590	470252	17.75	5660	5780	5580	7260	3920	5590	5684.52	5.84	0	40443	6056	5822	5686	5452	5316	5755	5385	306	1670	500	4020	10	1	61221640	3422	11.48	1.48	12	0.77	487.00	3779.00	6670	20230214	-16.19	3900	20221013	43.33	6670	-16.19	20230214	4840	15.50	20230425	6670	-16.19	20230214	3900	43.33	20221013	2.88	N	050890	500	306 억	3577206	N	N	411	N	N
24	20230628	100457	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5650	60	2	1.07	2154588240	377882	14.27	5660	5780	5630	7260	3920	5590	5701.75	5.84	0	62249	6056	5822	5686	5452	5316	5755	5385	306	1670	500	4020	10	1	61221640	3459	11.60	1.50	12	0.62	487.00	3779.00	6670	20230214	-15.29	3900	20221013	44.87	6670	-15.29	20230214	4840	16.74	20230425	6670	-15.29	20230214	3900	44.87	20221013	2.88	N	050890	500	306 억	3577206	N	N	411	N	N
25	20230628	090454	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5670	80	2	1.43	477635270	84351	3.18	5660	5700	5630	7260	3920	5590	5662.47	5.84	0	-15427	6056	5822	5686	5452	5316	5755	5385	306	1670	500	4020	10	1	61221640	3471	11.64	1.50	12	0.14	487.00	3779.00	6670	20230214	-14.99	3900	20221013	45.38	6670	-14.99	20230214	4840	17.15	20230425	6670	-14.99	20230214	3900	45.38	20221013	2.88	N	050890	500	306 억	3577206	N	N	411	N	N
26	20230627	160455	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5590	160	2	2.95	15128651440	2639071	1034.13	5680	5920	5550	7050	3810	5430	5732.62	6.06	0	-127529	5583	5506	5423	5346	5263	5465	5305	306	1620	500	3900	10	1	61221640	3422	11.48	1.48	12	4.31	487.00	3779.00	6670	20230214	-16.19	3900	20221013	43.33	6670	-16.19	20230214	4840	15.50	20230425	6670	-16.19	20230214	3900	43.33	20221013	2.85	N	050890	500	306 억	3707198	N	N	411	N	N
27	20230627	150458	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5580	150	2	2.76	14714859420	2564969	1005.09	5680	5920	5550	7050	3810	5430	5736.87	6.06	0	-166371	5583	5506	5423	5346	5263	5465	5305	306	1620	500	3900	10	1	61221640	3416	11.46	1.48	12	4.19	487.00	3779.00	6670	20230214	-16.34	3900	20221013	43.08	6670	-16.34	20230214	4840	15.29	20230425	6670	-16.34	20230214	3900	43.08	20221013	2.85	N	050890	500	306 억	3707198	N	N	113	N	N
28	20230627	140502	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5600	170	2	3.13	14075130620	2450608	960.28	5680	5920	5570	7050	3810	5430	5743.54	6.06	0	-182941	5583	5506	5423	5346	5263	5465	5305	306	1620	500	3900	10	1	61221640	3428	11.50	1.48	12	4.00	487.00	3779.00	6670	20230214	-16.04	3900	20221013	43.59	6670	-16.04	20230214	4840	15.70	20230425	6670	-16.04	20230214	3900	43.59	20221013	2.85	N	050890	500	306 억	3707198	N	N	113	N	N
29	20230627	130501	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5630	200	2	3.68	13601008290	2365857	927.07	5680	5920	5590	7050	3810	5430	5748.89	6.06	0	-186699	5583	5506	5423	5346	5263	5465	5305	306	1620	500	3900	10	1	61221640	3447	11.56	1.49	12	3.86	487.00	3779.00	6670	20230214	-15.59	3900	20221013	44.36	6670	-15.59	20230214	4840	16.32	20230425	6670	-15.59	20230214	3900	44.36	20221013	2.85	N	050890	500	306 억	3707198	N	N	113	N	N
30	20230627	120503	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5660	230	2	4.24	12711334380	2208755	865.51	5680	5920	5590	7050	3810	5430	5755.00	6.06	0	-164451	5583	5506	5423	5346	5263	5465	5305	306	1620	500	3900	10	1	61221640	3465	11.62	1.50	12	3.61	487.00	3779.00	6670	20230214	-15.14	3900	20221013	45.13	6670	-15.14	20230214	4840	16.94	20230425	6670	-15.14	20230214	3900	45.13	20221013	2.85	N	050890	500	306 억	3707198	N	N	113	N	N
31	20230627	110503	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5620	190	2	3.50	11969601290	2077604	814.11	5680	5920	5590	7050	3810	5430	5761.28	6.06	0	-137989	5583	5506	5423	5346	5263	5465	5305	306	1620	500	3900	10	1	61221640	3441	11.54	1.49	12	3.39	487.00	3779.00	6670	20230214	-15.74	3900	20221013	44.10	6670	-15.74	20230214	4840	16.12	20230425	6670	-15.74	20230214	3900	44.10	20221013	2.85	N	050890	500	306 억	3707198	N	N	113	N	N
32	20230627	100452	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5720	290	2	5.34	10338126060	1789976	701.41	5680	5920	5630	7050	3810	5430	5775.59	6.06	0	-151115	5583	5506	5423	5346	5263	5465	5305	306	1620	500	3900	10	1	61221640	3502	11.75	1.51	12	2.92	487.00	3779.00	6670	20230214	-14.24	3900	20221013	46.67	6670	-14.24	20230214	4840	18.18	20230425	6670	-14.24	20230214	3900	46.67	20221013	2.85	N	050890	500	306 억	3707198	N	N	113	N	N
33	20230627	090455	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5870	440	2	8.10	3422153820	590896	231.54	5680	5920	5630	7050	3810	5430	5791.55	6.06	0	-36173	5583	5506	5423	5346	5263	5465	5305	306	1620	500	3900	10	1	61221640	3594	12.05	1.55	12	0.97	487.00	3779.00	6670	20230214	-11.99	3900	20221013	50.51	6670	-11.99	20230214	4840	21.28	20230425	6670	-11.99	20230214	3900	50.51	20221013	2.85	N	050890	500	306 억	3707198	N	N	113	N	N
34	20230626	160454	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5430	-30	5	-0.55	1379056470	254515	110.72	5470	5500	5340	7090	3830	5460	5418.30	6.04	0	4678	5540	5500	5460	5420	5380	5500	5420	306	1630	500	3930	10	1	61221640	3324	11.15	1.44	12	0.42	487.00	3779.00	6670	20230214	-18.59	3900	20221013	39.23	6670	-18.59	20230214	4840	12.19	20230425	6670	-18.59	20230214	3900	39.23	20221013	2.86	N	050890	500	306 억	3700589	N	N	113	N	N
35	20230626	150456	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5450	-10	5	-0.18	1288718110	237890	103.49	5470	5500	5340	7090	3830	5460	5417.29	6.04	0	1911	5540	5500	5460	5420	5380	5500	5420	306	1630	500	3930	10	1	61221640	3337	11.19	1.44	12	0.39	487.00	3779.00	6670	20230214	-18.29	3900	20221013	39.74	6670	-18.29	20230214	4840	12.60	20230425	6670	-18.29	20230214	3900	39.74	20221013	2.86	N	050890	500	306 억	3700589	N	N	16	N	N
36	20230626	140457	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5440	-20	5	-0.37	1199950100	221549	96.38	5470	5500	5340	7090	3830	5460	5416.18	6.04	0	1512	5540	5500	5460	5420	5380	5500	5420	306	1630	500	3930	10	1	61221640	3330	11.17	1.44	12	0.36	487.00	3779.00	6670	20230214	-18.44	3900	20221013	39.49	6670	-18.44	20230214	4840	12.40	20230425	6670	-18.44	20230214	3900	39.49	20221013	2.86	N	050890	500	306 억	3700589	N	N	16	N	N
37	20230626	130455	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5420	-40	5	-0.73	1059264450	195648	85.11	5470	5500	5340	7090	3830	5460	5414.13	6.04	0	4921	5540	5500	5460	5420	5380	5500	5420	306	1630	500	3930	10	1	61221640	3318	11.13	1.43	12	0.32	487.00	3779.00	6670	20230214	-18.74	3900	20221013	38.97	6670	-18.74	20230214	4840	11.98	20230425	6670	-18.74	20230214	3900	38.97	20221013	2.86	N	050890	500	306 억	3700589	N	N	16	N	N
38	20230626	120453	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5410	-50	5	-0.92	939105090	173474	75.46	5470	5500	5340	7090	3830	5460	5413.52	6.04	0	8729	5540	5500	5460	5420	5380	5500	5420	306	1630	500	3930	10	1	61221640	3312	11.11	1.43	12	0.28	487.00	3779.00	6670	20230214	-18.89	3900	20221013	38.72	6670	-18.89	20230214	4840	11.78	20230425	6670	-18.89	20230214	3900	38.72	20221013	2.86	N	050890	500	306 억	3700589	N	N	16	N	N
39	20230626	110453	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5470	10	2	0.18	832814040	153923	66.96	5470	5500	5340	7090	3830	5460	5410.59	6.04	0	11062	5540	5500	5460	5420	5380	5500	5420	306	1630	500	3930	10	1	61221640	3349	11.23	1.45	12	0.25	487.00	3779.00	6670	20230214	-17.99	3900	20221013	40.26	6670	-17.99	20230214	4840	13.02	20230425	6670	-17.99	20230214	3900	40.26	20221013	2.86	N	050890	500	306 억	3700589	N	N	16	N	N
40	20230626	100453	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5460	0	3	0.00	681278570	126219	54.91	5470	5480	5340	7090	3830	5460	5397.59	6.04	0	18308	5540	5500	5460	5420	5380	5500	5420	306	1630	500	3930	10	1	61221640	3343	11.21	1.44	12	0.21	487.00	3779.00	6670	20230214	-18.14	3900	20221013	40.00	6670	-18.14	20230214	4840	12.81	20230425	6670	-18.14	20230214	3900	40.00	20221013	2.86	N	050890	500	306 억	3700589	N	N	16	N	N
41	20230626	090455	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5410	-50	5	-0.92	72401260	13319	5.79	5470	5480	5400	7090	3830	5460	5435.94	6.04	0	-9207	5540	5500	5460	5420	5380	5500	5420	306	1630	500	3930	10	1	61221640	3312	11.11	1.43	12	0.02	487.00	3779.00	6670	20230214	-18.89	3900	20221013	38.72	6670	-18.89	20230214	4840	11.78	20230425	6670	-18.89	20230214	3900	38.72	20221013	2.86	N	050890	500	306 억	3700589	N	N	16	N	N
42	20230623	164037	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5460	10	2	0.18	1246340740	228585	88.09	5460	5500	5420	7080	3820	5450	5452.37	6.03	0	9639	5570	5510	5470	5410	5370	5490	5390	306	1630	500	3920	10	1	61221640	3343	11.21	1.44	12	0.37	487.00	3779.00	6670	20230214	-18.14	3900	20221013	40.00	6670	-18.14	20230214	4840	12.81	20230425	6670	-18.14	20230214	3900	40.00	20221013	2.86	N	050890	500	306 억	3690913	N	N	16	N	N
43	20230623	140405	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5440	-10	5	-0.18	932297480	170922	65.87	5460	5500	5430	7080	3820	5450	5454.52	6.03	0	6401	5570	5510	5470	5410	5370	5490	5390	306	1630	500	3920	10	1	61221640	3330	11.17	1.44	12	0.28	487.00	3779.00	6670	20230214	-18.44	3900	20221013	39.49	6670	-18.44	20230214	4840	12.40	20230425	6670	-18.44	20230214	3900	39.49	20221013	2.86	N	050890	500	306 억	3690913	N	N	490	N	N
44	20230622	160542	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5450	-40	5	-0.73	1404945970	256814	30.65	5480	5530	5430	7130	3850	5490	5470.79	6.06	0	-20857	5836	5662	5546	5372	5256	5605	5315	306	1640	500	3950	10	1	61221640	3337	11.19	1.44	12	0.42	487.00	3779.00	6670	20230214	-18.29	3900	20221013	39.74	6670	-18.29	20230214	4840	12.60	20230425	6670	-18.29	20230214	3900	39.74	20221013	2.86	N	050890	500	306 억	3711828	N	N	490	N	N
45	20230622	150648	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5460	-30	5	-0.55	1212412910	221411	26.43	5480	5530	5440	7130	3850	5490	5475.85	6.06	0	-26091	5836	5662	5546	5372	5256	5605	5315	306	1640	500	3950	10	1	61221640	3343	11.21	1.44	12	0.36	487.00	3779.00	6670	20230214	-18.14	3900	20221013	40.00	6670	-18.14	20230214	4840	12.81	20230425	6670	-18.14	20230214	3900	40.00	20221013	2.86	N	050890	500	306 억	3711828	N	N	35	N	N
46	20230622	140525	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5470	-20	5	-0.36	1012818480	184867	22.06	5480	5530	5450	7130	3850	5490	5478.63	6.06	0	-22658	5836	5662	5546	5372	5256	5605	5315	306	1640	500	3950	10	1	61221640	3349	11.23	1.45	12	0.30	487.00	3779.00	6670	20230214	-17.99	3900	20221013	40.26	6670	-17.99	20230214	4840	13.02	20230425	6670	-17.99	20230214	3900	40.26	20221013	2.86	N	050890	500	306 억	3711828	N	N	35	N	N
47	20230622	130759	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5480	-10	5	-0.18	890237190	162468	19.39	5480	5530	5450	7130	3850	5490	5479.46	6.06	0	-22826	5836	5662	5546	5372	5256	5605	5315	306	1640	500	3950	10	1	61221640	3355	11.25	1.45	12	0.27	487.00	3779.00	6670	20230214	-17.84	3900	20221013	40.51	6670	-17.84	20230214	4840	13.22	20230425	6670	-17.84	20230214	3900	40.51	20221013	2.86	N	050890	500	306 억	3711828	N	N	35	N	N
48	20230622	120114	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5480	-10	5	-0.18	670590040	122273	14.59	5480	5530	5450	7130	3850	5490	5484.37	6.06	0	-6329	5836	5662	5546	5372	5256	5605	5315	306	1640	500	3950	10	1	61221640	3355	11.25	1.45	12	0.20	487.00	3779.00	6670	20230214	-17.84	3900	20221013	40.51	6670	-17.84	20230214	4840	13.22	20230425	6670	-17.84	20230214	3900	40.51	20221013	2.86	N	050890	500	306 억	3711828	N	N	35	N	N
49	20230622	110903	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5510	20	2	0.36	569643110	103889	12.40	5480	5530	5450	7130	3850	5490	5483.19	6.06	0	-3239	5836	5662	5546	5372	5256	5605	5315	306	1640	500	3950	10	1	61221640	3373	11.31	1.46	12	0.17	487.00	3779.00	6670	20230214	-17.39	3900	20221013	41.28	6670	-17.39	20230214	4840	13.84	20230425	6670	-17.39	20230214	3900	41.28	20221013	2.86	N	050890	500	306 억	3711828	N	N	35	N	N
50	20230622	101017	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5510	20	2	0.36	444693070	81164	9.69	5480	5530	5450	7130	3850	5490	5478.94	6.06	0	-708	5836	5662	5546	5372	5256	5605	5315	306	1640	500	3950	10	1	61221640	3373	11.31	1.46	12	0.13	487.00	3779.00	6670	20230214	-17.39	3900	20221013	41.28	6670	-17.39	20230214	4840	13.84	20230425	6670	-17.39	20230214	3900	41.28	20221013	2.86	N	050890	500	306 억	3711828	N	N	35	N	N
51	20230622	090610	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5470	-20	5	-0.36	70262060	12868	1.54	5480	5490	5450	7130	3850	5490	5460.18	6.06	0	3326	5836	5662	5546	5372	5256	5605	5315	306	1640	500	3950	10	1	61221640	3349	11.23	1.45	12	0.02	487.00	3779.00	6670	20230214	-17.99	3900	20221013	40.26	6670	-17.99	20230214	4840	13.02	20230425	6670	-17.99	20230214	3900	40.26	20221013	2.86	N	050890	500	306 억	3711828	N	N	35	N	N
52	20230621	161006	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5490	-210	5	-3.68	4606096780	832486	239.04	5670	5720	5430	7410	3990	5700	5532.97	6.05	0	9249	5840	5770	5730	5660	5620	5750	5640	306	1710	500	4100	10	1	61221640	3361	11.27	1.45	12	1.36	487.00	3779.00	6670	20230214	-17.69	3900	20221013	40.77	6670	-17.69	20230214	4840	13.43	20230425	6670	-17.69	20230214	3900	40.77	20221013	2.85	N	050890	500	306 억	3703119	N	N	35	N	N
53	20230621	150838	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5480	-220	5	-3.86	4406761140	796074	228.58	5670	5720	5430	7410	3990	5700	5535.62	6.05	0	9426	5840	5770	5730	5660	5620	5750	5640	306	1710	500	4100	10	1	61221640	3355	11.25	1.45	12	1.30	487.00	3779.00	6670	20230214	-17.84	3900	20221013	40.51	6670	-17.84	20230214	4840	13.22	20230425	6670	-17.84	20230214	3900	40.51	20221013	2.85	N	050890	500	306 억	3703119	N	N	0	N	N
54	20230621	140910	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5480	-220	5	-3.86	3712228300	668912	192.07	5670	5720	5450	7410	3990	5700	5549.65	6.05	0	13825	5840	5770	5730	5660	5620	5750	5640	306	1710	500	4100	10	1	61221640	3355	11.25	1.45	12	1.09	487.00	3779.00	6670	20230214	-17.84	3900	20221013	40.51	6670	-17.84	20230214	4840	13.22	20230425	6670	-17.84	20230214	3900	40.51	20221013	2.85	N	050890	500	306 억	3703119	N	N	0	N	N
55	20230621	130657	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5490	-210	5	-3.68	2986832850	536392	154.02	5670	5720	5450	7410	3990	5700	5568.38	6.05	0	4730	5840	5770	5730	5660	5620	5750	5640	306	1710	500	4100	10	1	61221640	3361	11.27	1.45	12	0.88	487.00	3779.00	6670	20230214	-17.69	3900	20221013	40.77	6670	-17.69	20230214	4840	13.43	20230425	6670	-17.69	20230214	3900	40.77	20221013	2.85	N	050890	500	306 억	3703119	N	N	0	N	N
56	20230621	121001	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5530	-170	5	-2.98	1947006910	347184	99.69	5670	5720	5520	7410	3990	5700	5608.00	6.05	0	-29171	5840	5770	5730	5660	5620	5750	5640	306	1710	500	4100	10	1	61221640	3386	11.36	1.46	12	0.57	487.00	3779.00	6670	20230214	-17.09	3900	20221013	41.79	6670	-17.09	20230214	4840	14.26	20230425	6670	-17.09	20230214	3900	41.79	20221013	2.85	N	050890	500	306 억	3703119	N	N	0	N	N
57	20230621	110236	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5560	-140	5	-2.46	1386990250	246244	70.71	5670	5720	5550	7410	3990	5700	5632.58	6.05	0	-31934	5840	5770	5730	5660	5620	5750	5640	306	1710	500	4100	10	1	61221640	3404	11.42	1.47	12	0.40	487.00	3779.00	6670	20230214	-16.64	3900	20221013	42.56	6670	-16.64	20230214	4840	14.88	20230425	6670	-16.64	20230214	3900	42.56	20221013	2.85	N	050890	500	306 억	3703119	N	N	0	N	N
58	20230621	100844	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5670	-30	5	-0.53	575820930	101361	29.10	5670	5720	5660	7410	3990	5700	5680.89	6.05	0	-16643	5840	5770	5730	5660	5620	5750	5640	306	1710	500	4100	10	1	61221640	3471	11.64	1.50	12	0.17	487.00	3779.00	6670	20230214	-14.99	3900	20221013	45.38	6670	-14.99	20230214	4840	17.15	20230425	6670	-14.99	20230214	3900	45.38	20221013	2.85	N	050890	500	306 억	3703119	N	N	0	N	N
59	20230621	090820	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5690	-10	5	-0.18	135702410	23904	6.86	5670	5720	5670	7410	3990	5700	5676.97	6.05	0	-274	5840	5770	5730	5660	5620	5750	5640	306	1710	500	4100	10	1	61221640	3484	11.68	1.51	12	0.04	487.00	3779.00	6670	20230214	-14.69	3900	20221013	45.90	6670	-14.69	20230214	4840	17.56	20230425	6670	-14.69	20230214	3900	45.90	20221013	2.85	N	050890	500	306 억	3703119	N	N	0	N	N
60	20230620	160646	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5700	-50	5	-0.87	1990531070	347030	64.51	5750	5800	5690	7470	4030	5750	5735.94	6.16	0	-67015	5923	5836	5743	5656	5563	5840	5660	306	1720	500	4140	10	1	61221640	3490	11.70	1.51	12	0.57	487.00	3779.00	6670	20230214	-14.54	3900	20221013	46.15	6670	-14.54	20230214	4840	17.77	20230425	6670	-14.54	20230214	3900	46.15	20221013	2.87	N	050890	500	306 억	3770135	N	N	0	N	N
61	20230620	150342	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5710	-40	5	-0.70	1823840620	317850	59.09	5750	5800	5690	7470	4030	5750	5738.05	6.16	0	-66204	5923	5836	5743	5656	5563	5840	5660	306	1720	500	4140	10	1	61221640	3496	11.72	1.51	12	0.52	487.00	3779.00	6670	20230214	-14.39	3900	20221013	46.41	6670	-14.39	20230214	4840	17.98	20230425	6670	-14.39	20230214	3900	46.41	20221013	2.87	N	050890	500	306 억	3770135	N	N	0	N	N
62	20230620	140344	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5720	-30	5	-0.52	1651666190	287701	53.48	5750	5800	5690	7470	4030	5750	5740.91	6.16	0	-64777	5923	5836	5743	5656	5563	5840	5660	306	1720	500	4140	10	1	61221640	3502	11.75	1.51	12	0.47	487.00	3779.00	6670	20230214	-14.24	3900	20221013	46.67	6670	-14.24	20230214	4840	18.18	20230425	6670	-14.24	20230214	3900	46.67	20221013	2.87	N	050890	500	306 억	3770135	N	N	0	N	N
63	20230620	130842	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5730	-20	5	-0.35	1579954370	275160	51.15	5750	5800	5690	7470	4030	5750	5741.95	6.16	0	-64880	5923	5836	5743	5656	5563	5840	5660	306	1720	500	4140	10	1	61221640	3508	11.77	1.52	12	0.45	487.00	3779.00	6670	20230214	-14.09	3900	20221013	46.92	6670	-14.09	20230214	4840	18.39	20230425	6670	-14.09	20230214	3900	46.92	20221013	2.87	N	050890	500	306 억	3770135	N	N	0	N	N
64	20230620	120819	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5740	-10	5	-0.17	1484547570	258481	48.05	5750	5800	5690	7470	4030	5750	5743.35	6.16	0	-65316	5923	5836	5743	5656	5563	5840	5660	306	1720	500	4140	10	1	61221640	3514	11.79	1.52	12	0.42	487.00	3779.00	6670	20230214	-13.94	3900	20221013	47.18	6670	-13.94	20230214	4840	18.60	20230425	6670	-13.94	20230214	3900	47.18	20221013	2.87	N	050890	500	306 억	3770135	N	N	0	N	N
65	20230620	110854	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5750	0	3	0.00	1245720320	216853	40.31	5750	5800	5690	7470	4030	5750	5744.54	6.16	0	-56901	5923	5836	5743	5656	5563	5840	5660	306	1720	500	4140	10	1	61221640	3520	11.81	1.52	12	0.35	487.00	3779.00	6670	20230214	-13.79	3900	20221013	47.44	6670	-13.79	20230214	4840	18.80	20230425	6670	-13.79	20230214	3900	47.44	20221013	2.87	N	050890	500	306 억	3770135	N	N	0	N	N
66	20230620	100703	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5770	20	2	0.35	867435780	150845	28.04	5750	5800	5690	7470	4030	5750	5750.51	6.16	0	-41317	5923	5836	5743	5656	5563	5840	5660	306	1720	500	4140	10	1	61221640	3532	11.85	1.53	12	0.25	487.00	3779.00	6670	20230214	-13.49	3900	20221013	47.95	6670	-13.49	20230214	4840	19.21	20230425	6670	-13.49	20230214	3900	47.95	20221013	2.87	N	050890	500	306 억	3770135	N	N	0	N	N
67	20230620	090508	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5730	-20	5	-0.35	23417850	4087	0.76	5750	5750	5720	7470	4030	5750	5729.84	6.16	0	-1368	5923	5836	5743	5656	5563	5840	5660	306	1720	500	4140	10	1	61221640	3508	11.77	1.52	12	0.01	487.00	3779.00	6670	20230214	-14.09	3900	20221013	46.92	6670	-14.09	20230214	4840	18.39	20230425	6670	-14.09	20230214	3900	46.92	20221013	2.87	N	050890	500	306 억	3770135	N	N	0	N	N
68	20230619	160911	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5750	0	3	0.00	3090834330	535703	153.07	5750	5830	5650	7470	4030	5750	5769.69	6.18	0	-13608	5870	5810	5750	5690	5630	5810	5690	306	1720	500	4140	10	1	61221640	3520	11.81	1.52	12	0.88	487.00	3779.00	6670	20230214	-13.79	3900	20221013	47.44	6670	-13.79	20230214	4840	18.80	20230425	6670	-13.79	20230214	3900	47.44	20221013	2.89	N	050890	500	306 억	3784564	N	N	261	N	N
69	20230619	150902	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5750	0	3	0.00	2981076770	516596	147.61	5750	5830	5650	7470	4030	5750	5770.62	6.18	0	-12695	5870	5810	5750	5690	5630	5810	5690	306	1720	500	4140	10	1	61221640	3520	11.81	1.52	12	0.84	487.00	3779.00	6670	20230214	-13.79	3900	20221013	47.44	6670	-13.79	20230214	4840	18.80	20230425	6670	-13.79	20230214	3900	47.44	20221013	2.89	N	050890	500	306 억	3784564	N	N	261	N	N
70	20230619	140444	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5750	0	3	0.00	2830054770	490291	140.09	5750	5830	5650	7470	4030	5750	5772.19	6.18	0	-14963	5870	5810	5750	5690	5630	5810	5690	306	1720	500	4140	10	1	61221640	3520	11.81	1.52	12	0.80	487.00	3779.00	6670	20230214	-13.79	3900	20221013	47.44	6670	-13.79	20230214	4840	18.80	20230425	6670	-13.79	20230214	3900	47.44	20221013	2.89	N	050890	500	306 억	3784564	N	N	261	N	N
71	20230619	130735	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5830	80	2	1.39	2521742650	436803	124.81	5750	5830	5650	7470	4030	5750	5773.18	6.18	0	-18920	5870	5810	5750	5690	5630	5810	5690	306	1720	500	4140	10	1	61221640	3569	11.97	1.54	12	0.71	487.00	3779.00	6670	20230214	-12.59	3900	20221013	49.49	6670	-12.59	20230214	4840	20.45	20230425	6670	-12.59	20230214	3900	49.49	20221013	2.89	N	050890	500	306 억	3784564	N	N	261	N	N
72	20230619	120832	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5800	50	2	0.87	2080668660	360868	103.11	5750	5830	5650	7470	4030	5750	5765.73	6.18	0	-17130	5870	5810	5750	5690	5630	5810	5690	306	1720	500	4140	10	1	61221640	3551	11.91	1.53	12	0.59	487.00	3779.00	6670	20230214	-13.04	3900	20221013	48.72	6670	-13.04	20230214	4840	19.83	20230425	6670	-13.04	20230214	3900	48.72	20221013	2.89	N	050890	500	306 억	3784564	N	N	261	N	N
73	20230619	110624	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5790	40	2	0.70	1101551850	192179	54.91	5750	5800	5650	7470	4030	5750	5731.91	6.18	0	41230	5870	5810	5750	5690	5630	5810	5690	306	1720	500	4140	10	1	61221640	3545	11.89	1.53	12	0.31	487.00	3779.00	6670	20230214	-13.19	3900	20221013	48.46	6670	-13.19	20230214	4840	19.63	20230425	6670	-13.19	20230214	3900	48.46	20221013	2.89	N	050890	500	306 억	3784564	N	N	261	N	N
74	20230619	100258	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5740	-10	5	-0.17	661928130	115961	33.13	5750	5760	5650	7470	4030	5750	5708.20	6.18	0	-6621	5870	5810	5750	5690	5630	5810	5690	306	1720	500	4140	10	1	61221640	3514	11.79	1.52	12	0.19	487.00	3779.00	6670	20230214	-13.94	3900	20221013	47.18	6670	-13.94	20230214	4840	18.60	20230425	6670	-13.94	20230214	3900	47.18	20221013	2.89	N	050890	500	306 억	3784564	N	N	261	N	N
75	20230619	090447	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5730	-20	5	-0.35	116798340	20354	5.82	5750	5760	5710	7470	4030	5750	5738.35	6.18	0	-5107	5870	5810	5750	5690	5630	5810	5690	306	1720	500	4140	10	1	61221640	3508	11.77	1.52	12	0.03	487.00	3779.00	6670	20230214	-14.09	3900	20221013	46.92	6670	-14.09	20230214	4840	18.39	20230425	6670	-14.09	20230214	3900	46.92	20221013	2.89	N	050890	500	306 억	3784564	N	N	261	N	N
76	20230616	160936	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5750	60	2	1.05	2008744080	349197	67.35	5750	5810	5690	7390	3990	5690	5752.48	6.16	0	10849	5916	5802	5726	5612	5536	5860	5670	306	1700	500	4090	10	1	61221640	3520	11.81	1.52	12	0.57	487.00	3779.00	6670	20230214	-13.79	3900	20221013	47.44	6670	-13.79	20230214	4840	18.80	20230425	6670	-13.79	20230214	3900	47.44	20221013	2.89	N	050890	500	306 억	3773705	N	N	261	N	N
77	20230616	150158	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5770	80	2	1.41	1884822080	327688	63.20	5750	5810	5690	7390	3990	5690	5751.88	6.16	0	7656	5916	5802	5726	5612	5536	5860	5670	306	1700	500	4090	10	1	61221640	3532	11.85	1.53	12	0.54	487.00	3779.00	6670	20230214	-13.49	3900	20221013	47.95	6670	-13.49	20230214	4840	19.21	20230425	6670	-13.49	20230214	3900	47.95	20221013	2.89	N	050890	500	306 억	3773705	N	N	617	N	N
78	20230616	140615	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5770	80	2	1.41	1536661010	267419	51.58	5750	5810	5690	7390	3990	5690	5746.27	6.16	0	3356	5916	5802	5726	5612	5536	5860	5670	306	1700	500	4090	10	1	61221640	3532	11.85	1.53	12	0.44	487.00	3779.00	6670	20230214	-13.49	3900	20221013	47.95	6670	-13.49	20230214	4840	19.21	20230425	6670	-13.49	20230214	3900	47.95	20221013	2.89	N	050890	500	306 억	3773705	N	N	617	N	N
79	20230616	130253	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5760	70	2	1.23	1257069760	218916	42.22	5750	5810	5690	7390	3990	5690	5742.25	6.16	0	14219	5916	5802	5726	5612	5536	5860	5670	306	1700	500	4090	10	1	61221640	3526	11.83	1.52	12	0.36	487.00	3779.00	6670	20230214	-13.64	3900	20221013	47.69	6670	-13.64	20230214	4840	19.01	20230425	6670	-13.64	20230214	3900	47.69	20221013	2.89	N	050890	500	306 억	3773705	N	N	617	N	N
80	20230616	120644	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5740	50	2	0.88	1208303510	210423	40.58	5750	5810	5690	7390	3990	5690	5742.26	6.16	0	13911	5916	5802	5726	5612	5536	5860	5670	306	1700	500	4090	10	1	61221640	3514	11.79	1.52	12	0.34	487.00	3779.00	6670	20230214	-13.94	3900	20221013	47.18	6670	-13.94	20230214	4840	18.60	20230425	6670	-13.94	20230214	3900	47.18	20221013	2.89	N	050890	500	306 억	3773705	N	N	617	N	N
81	20230616	110211	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5730	40	2	0.70	1016572010	177017	34.14	5750	5810	5690	7390	3990	5690	5742.79	6.16	0	13616	5916	5802	5726	5612	5536	5860	5670	306	1700	500	4090	10	1	61221640	3508	11.77	1.52	12	0.29	487.00	3779.00	6670	20230214	-14.09	3900	20221013	46.92	6670	-14.09	20230214	4840	18.39	20230425	6670	-14.09	20230214	3900	46.92	20221013	2.89	N	050890	500	306 억	3773705	N	N	617	N	N
82	20230616	100245	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5760	70	2	1.23	709460280	123526	23.82	5750	5810	5690	7390	3990	5690	5743.41	6.16	0	18766	5916	5802	5726	5612	5536	5860	5670	306	1700	500	4090	10	1	61221640	3526	11.83	1.52	12	0.20	487.00	3779.00	6670	20230214	-13.64	3900	20221013	47.69	6670	-13.64	20230214	4840	19.01	20230425	6670	-13.64	20230214	3900	47.69	20221013	2.89	N	050890	500	306 억	3773705	N	N	617	N	N
83	20230616	090646	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5720	30	2	0.53	150914490	26366	5.09	5750	5760	5690	7390	3990	5690	5723.83	6.16	0	-6125	5916	5802	5726	5612	5536	5860	5670	306	1700	500	4090	10	1	61221640	3502	11.75	1.51	12	0.04	487.00	3779.00	6670	20230214	-14.24	3900	20221013	46.67	6670	-14.24	20230214	4840	18.18	20230425	6670	-14.24	20230214	3900	46.67	20221013	2.89	N	050890	500	306 억	3773705	N	N	617	N	N
84	20230615	150915	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5710	80	2	1.42	2763123720	482003	133.91	5650	5840	5650	7310	3950	5630	5732.59	6.07	0	52177	5830	5730	5670	5570	5510	5700	5540	306	1680	500	4050	10	1	61221640	3496	11.72	1.51	12	0.79	487.00	3779.00	6670	20230214	-14.39	3900	20221013	46.41	6670	-14.39	20230214	4840	17.98	20230425	6670	-14.39	20230214	3900	46.41	20221013	2.84	N	050890	500	306 억	3715255	N	N	716	N	N
85	20230615	141035	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5700	70	2	1.24	1658980590	289878	80.53	5650	5790	5650	7310	3950	5630	5723.03	6.07	0	49601	5830	5730	5670	5570	5510	5700	5540	306	1680	500	4050	10	1	61221640	3490	11.70	1.51	12	0.47	487.00	3779.00	6670	20230214	-14.54	3900	20221013	46.15	6670	-14.54	20230214	4840	17.77	20230425	6670	-14.54	20230214	3900	46.15	20221013	2.84	N	050890	500	306 억	3715255	N	N	716	N	N
86	20230615	130622	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5720	90	2	1.60	1444617980	252206	70.07	5650	5790	5650	7310	3950	5630	5727.93	6.07	0	45819	5830	5730	5670	5570	5510	5700	5540	306	1680	500	4050	10	1	61221640	3502	11.75	1.51	12	0.41	487.00	3779.00	6670	20230214	-14.24	3900	20221013	46.67	6670	-14.24	20230214	4840	18.18	20230425	6670	-14.24	20230214	3900	46.67	20221013	2.84	N	050890	500	306 억	3715255	N	N	716	N	N
87	20230615	120547	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5690	60	2	1.07	1325756590	231363	64.28	5650	5790	5650	7310	3950	5630	5730.20	6.07	0	38272	5830	5730	5670	5570	5510	5700	5540	306	1680	500	4050	10	1	61221640	3484	11.68	1.51	12	0.38	487.00	3779.00	6670	20230214	-14.69	3900	20221013	45.90	6670	-14.69	20230214	4840	17.56	20230425	6670	-14.69	20230214	3900	45.90	20221013	2.84	N	050890	500	306 억	3715255	N	N	716	N	N
88	20230615	110703	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5680	50	2	0.89	1127206030	196411	54.57	5650	5790	5650	7310	3950	5630	5739.02	6.07	0	33141	5830	5730	5670	5570	5510	5700	5540	306	1680	500	4050	10	1	61221640	3477	11.66	1.50	12	0.32	487.00	3779.00	6670	20230214	-14.84	3900	20221013	45.64	6670	-14.84	20230214	4840	17.36	20230425	6670	-14.84	20230214	3900	45.64	20221013	2.84	N	050890	500	306 억	3715255	N	N	716	N	N
89	20230611	184819	55	60.00	KOSDAQ	통신장비	N	N	N	Y	60	N	5810	0	3	0.00	2747504450	476373	51.97	5840	5850	5700	7550	4070	5810	5767.40	6.00	-54887	-34734	5983	5896	5773	5686	5563	5940	5730	306	1740	500	4180	10	1	61221640	3557	11.93	1.54	12	0.78	487.00	3779.00	6670	20230214	-12.89	3900	20221013	48.97	6670	-12.89	20230214	4840	20.04	20230425	6670	-12.89	20230214	3900	48.97	20221013	2.83	N	050890	500	306 억	3672836	N	N	1796	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History