KissMeData/091440/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2340	-35	5	-1.47	81544310	35015	46.48	2350	2375	2300	3085	1665	2375	2328.82	2.85	0	-5738	2448	2411	2348	2311	2248	2430	2330	51	710	500	1560	5	1	10237989	240	-1.61	1.38	12	0.34	-1457.00	1699.00	4580	20220908	-48.91	1950	20221013	20.00	3060	-23.53	20230126	1970	18.78	20230102	4580	-48.91	20220908	1950	20.00	20221013	0.00	N	091440	500	51 억	291328	N	N	N	N
3	20230630	150644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2355	-20	5	-0.84	70828285	30450	40.42	2350	2375	2300	3085	1665	2375	2326.05	2.85	0	-4882	2448	2411	2348	2311	2248	2430	2330	51	710	500	1560	5	1	10237989	241	-1.62	1.39	12	0.30	-1457.00	1699.00	4580	20220908	-48.58	1950	20221013	20.77	3060	-23.04	20230126	1970	19.54	20230102	4580	-48.58	20220908	1950	20.77	20221013	0.00	N	091440	500	51 억	291328	N	N	N	N
4	20230630	140642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2335	-40	5	-1.68	64134630	27594	36.63	2350	2375	2300	3085	1665	2375	2324.22	2.85	0	-3630	2448	2411	2348	2311	2248	2430	2330	51	710	500	1560	5	1	10237989	239	-1.60	1.37	12	0.27	-1457.00	1699.00	4580	20220908	-49.02	1950	20221013	19.74	3060	-23.69	20230126	1970	18.53	20230102	4580	-49.02	20220908	1950	19.74	20221013	0.00	N	091440	500	51 억	291328	N	N	N	N
5	20230630	130644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2335	-40	5	-1.68	56026755	24107	32.00	2350	2375	2300	3085	1665	2375	2324.09	2.85	0	-3220	2448	2411	2348	2311	2248	2430	2330	51	710	500	1560	5	1	10237989	239	-1.60	1.37	12	0.24	-1457.00	1699.00	4580	20220908	-49.02	1950	20221013	19.74	3060	-23.69	20230126	1970	18.53	20230102	4580	-49.02	20220908	1950	19.74	20221013	0.00	N	091440	500	51 억	291328	N	N	N	N
6	20230630	120640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2330	-45	5	-1.89	54639615	23513	31.21	2350	2375	2300	3085	1665	2375	2323.80	2.85	0	-3055	2448	2411	2348	2311	2248	2430	2330	51	710	500	1560	5	1	10237989	239	-1.60	1.37	12	0.23	-1457.00	1699.00	4580	20220908	-49.13	1950	20221013	19.49	3060	-23.86	20230126	1970	18.27	20230102	4580	-49.13	20220908	1950	19.49	20221013	0.00	N	091440	500	51 억	291328	N	N	N	N
7	20230630	110644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2335	-40	5	-1.68	52168260	22455	29.81	2350	2375	2300	3085	1665	2375	2323.24	2.85	0	-2462	2448	2411	2348	2311	2248	2430	2330	51	710	500	1560	5	1	10237989	239	-1.60	1.37	12	0.22	-1457.00	1699.00	4580	20220908	-49.02	1950	20221013	19.74	3060	-23.69	20230126	1970	18.53	20230102	4580	-49.02	20220908	1950	19.74	20221013	0.00	N	091440	500	51 억	291328	N	N	N	N
8	20230630	100643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	-60	5	-2.53	36585535	15715	20.86	2350	2375	2305	3085	1665	2375	2328.06	2.85	0	-1409	2448	2411	2348	2311	2248	2430	2330	51	710	500	1560	5	1	10237989	237	-1.59	1.36	12	0.15	-1457.00	1699.00	4580	20220908	-49.45	1950	20221013	18.72	3060	-24.35	20230126	1970	17.51	20230102	4580	-49.45	20220908	1950	18.72	20221013	0.00	N	091440	500	51 억	291328	N	N	N	N
9	20230630	090644	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	-15	5	-0.63	10853650	4613	6.12	2350	2375	2335	3085	1665	2375	2352.84	2.85	0	262	2448	2411	2348	2311	2248	2430	2330	51	710	500	1560	5	1	10237989	242	-1.62	1.39	12	0.05	-1457.00	1699.00	4580	20220908	-48.47	1950	20221013	21.03	3060	-22.88	20230126	1970	19.80	20230102	4580	-48.47	20220908	1950	21.03	20221013	0.00	N	091440	500	51 억	291328	N	N	N	N
10	20230629	160643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	55	2	2.37	174440225	74725	52.87	2310	2385	2285	3015	1625	2320	2334.40	3.04	0	-20273	2456	2387	2331	2262	2206	2360	2235	51	695	500	1530	5	1	10237989	243	-1.63	1.40	12	0.73	-1457.00	1699.00	4580	20220908	-48.14	1950	20221013	21.79	3060	-22.39	20230126	1970	20.56	20230102	4580	-48.14	20220908	1950	21.79	20221013	0.00	N	091440	500	51 억	311601	N	N	N	N
11	20230629	150640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	40	2	1.72	166022385	71176	50.36	2310	2385	2285	3015	1625	2320	2332.56	3.04	0	-20092	2456	2387	2331	2262	2206	2360	2235	51	695	500	1530	5	1	10237989	242	-1.62	1.39	12	0.70	-1457.00	1699.00	4580	20220908	-48.47	1950	20221013	21.03	3060	-22.88	20230126	1970	19.80	20230102	4580	-48.47	20220908	1950	21.03	20221013	0.00	N	091440	500	51 억	311601	N	N	N	N
12	20230629	140638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	25	2	1.08	123814515	53344	37.74	2310	2370	2285	3015	1625	2320	2321.06	3.04	0	-16595	2456	2387	2331	2262	2206	2360	2235	51	695	500	1530	5	1	10237989	240	-1.61	1.38	12	0.52	-1457.00	1699.00	4580	20220908	-48.80	1950	20221013	20.26	3060	-23.37	20230126	1970	19.04	20230102	4580	-48.80	20220908	1950	20.26	20221013	0.00	N	091440	500	51 억	311601	N	N	N	N
13	20230629	130639	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2300	-20	5	-0.86	78701790	34169	24.17	2310	2335	2285	3015	1625	2320	2303.31	3.04	0	-6870	2456	2387	2331	2262	2206	2360	2235	51	695	500	1530	5	1	10237989	235	-1.58	1.35	12	0.33	-1457.00	1699.00	4580	20220908	-49.78	1950	20221013	17.95	3060	-24.84	20230126	1970	16.75	20230102	4580	-49.78	20220908	1950	17.95	20221013	0.00	N	091440	500	51 억	311601	N	N	N	N
14	20230629	120641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2295	-25	5	-1.08	62844880	27302	19.32	2310	2335	2285	3015	1625	2320	2301.84	3.04	0	-7018	2456	2387	2331	2262	2206	2360	2235	51	695	500	1530	5	1	10237989	235	-1.58	1.35	12	0.27	-1457.00	1699.00	4580	20220908	-49.89	1950	20221013	17.69	3060	-25.00	20230126	1970	16.50	20230102	4580	-49.89	20220908	1950	17.69	20221013	0.00	N	091440	500	51 억	311601	N	N	N	N
15	20230629	110642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	0	3	0.00	54246360	23565	16.67	2310	2335	2285	3015	1625	2320	2301.99	3.04	0	-4703	2456	2387	2331	2262	2206	2360	2235	51	695	500	1530	5	1	10237989	238	-1.59	1.37	12	0.23	-1457.00	1699.00	4580	20220908	-49.34	1950	20221013	18.97	3060	-24.18	20230126	1970	17.77	20230102	4580	-49.34	20220908	1950	18.97	20221013	0.00	N	091440	500	51 억	311601	N	N	N	N
16	20230629	100642	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2295	-25	5	-1.08	35949950	15654	11.07	2310	2320	2285	3015	1625	2320	2296.53	3.04	0	-3406	2456	2387	2331	2262	2206	2360	2235	51	695	500	1530	5	1	10237989	235	-1.58	1.35	12	0.15	-1457.00	1699.00	4580	20220908	-49.89	1950	20221013	17.69	3060	-25.00	20230126	1970	16.50	20230102	4580	-49.89	20220908	1950	17.69	20221013	0.00	N	091440	500	51 억	311601	N	N	N	N
17	20230629	090622	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2290	-30	5	-1.29	8467710	3671	2.60	2310	2320	2285	3015	1625	2320	2306.65	3.04	0	-229	2456	2387	2331	2262	2206	2360	2235	51	695	500	1530	5	1	10237989	234	-1.57	1.35	12	0.04	-1457.00	1699.00	4580	20220908	-50.00	1950	20221013	17.44	3060	-25.16	20230126	1970	16.24	20230102	4580	-50.00	20220908	1950	17.44	20221013	0.00	N	091440	500	51 억	311601	N	N	N	N
18	20230628	160633	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	-90	5	-3.73	330266825	141332	36.17	2395	2400	2275	3130	1690	2410	2336.82	3.24	0	-20480	2563	2486	2398	2321	2233	2525	2360	51	720	500	1590	5	1	10237989	238	-1.59	1.37	12	1.38	-1457.00	1699.00	4580	20220908	-49.34	1950	20221013	18.97	3060	-24.18	20230126	1970	17.77	20230102	4580	-49.34	20220908	1950	18.97	20221013	0.00	N	091440	500	51 억	332080	N	N	N	N
19	20230628	150638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2295	-115	5	-4.77	307307280	131327	33.61	2395	2400	2275	3130	1690	2410	2340.01	3.24	0	-18225	2563	2486	2398	2321	2233	2525	2360	51	720	500	1590	5	1	10237989	235	-1.58	1.35	12	1.28	-1457.00	1699.00	4580	20220908	-49.89	1950	20221013	17.69	3060	-25.00	20230126	1970	16.50	20230102	4580	-49.89	20220908	1950	17.69	20221013	0.00	N	091440	500	51 억	332080	N	N	N	N
20	20230628	140635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2340	-70	5	-2.90	178576935	75637	19.36	2395	2400	2335	3130	1690	2410	2360.97	3.24	0	-16323	2563	2486	2398	2321	2233	2525	2360	51	720	500	1590	5	1	10237989	240	-1.61	1.38	12	0.74	-1457.00	1699.00	4580	20220908	-48.91	1950	20221013	20.00	3060	-23.53	20230126	1970	18.78	20230102	4580	-48.91	20220908	1950	20.00	20221013	0.00	N	091440	500	51 억	332080	N	N	N	N
21	20230628	130636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	-65	5	-2.70	126289725	53381	13.66	2395	2400	2335	3130	1690	2410	2365.82	3.24	0	-7004	2563	2486	2398	2321	2233	2525	2360	51	720	500	1590	5	1	10237989	240	-1.61	1.38	12	0.52	-1457.00	1699.00	4580	20220908	-48.80	1950	20221013	20.26	3060	-23.37	20230126	1970	19.04	20230102	4580	-48.80	20220908	1950	20.26	20221013	0.00	N	091440	500	51 억	332080	N	N	N	N
22	20230628	120630	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2355	-55	5	-2.28	108228395	45671	11.69	2395	2400	2340	3130	1690	2410	2369.74	3.24	0	-4173	2563	2486	2398	2321	2233	2525	2360	51	720	500	1590	5	1	10237989	241	-1.62	1.39	12	0.45	-1457.00	1699.00	4580	20220908	-48.58	1950	20221013	20.77	3060	-23.04	20230126	1970	19.54	20230102	4580	-48.58	20220908	1950	20.77	20221013	0.00	N	091440	500	51 억	332080	N	N	N	N
23	20230628	110640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	-50	5	-2.07	83210775	35013	8.96	2395	2400	2350	3130	1690	2410	2376.57	3.24	0	-2511	2563	2486	2398	2321	2233	2525	2360	51	720	500	1590	5	1	10237989	242	-1.62	1.39	12	0.34	-1457.00	1699.00	4580	20220908	-48.47	1950	20221013	21.03	3060	-22.88	20230126	1970	19.80	20230102	4580	-48.47	20220908	1950	21.03	20221013	0.00	N	091440	500	51 억	332080	N	N	N	N
24	20230628	100641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2385	-25	5	-1.04	58747665	24645	6.31	2395	2400	2360	3130	1690	2410	2383.75	3.24	0	-1417	2563	2486	2398	2321	2233	2525	2360	51	720	500	1590	5	1	10237989	244	-1.64	1.40	12	0.24	-1457.00	1699.00	4580	20220908	-47.93	1950	20221013	22.31	3060	-22.06	20230126	1970	21.07	20230102	4580	-47.93	20220908	1950	22.31	20221013	0.00	N	091440	500	51 억	332080	N	N	N	N
25	20230628	090637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-10	5	-0.41	32533305	13609	3.48	2395	2400	2375	3130	1690	2410	2390.57	3.24	0	-1010	2563	2486	2398	2321	2233	2525	2360	51	720	500	1590	5	1	10237989	246	-1.65	1.41	12	0.13	-1457.00	1699.00	4580	20220908	-47.60	1950	20221013	23.08	3060	-21.57	20230126	1970	21.83	20230102	4580	-47.60	20220908	1950	23.08	20221013	0.00	N	091440	500	51 억	332080	N	N	N	N
26	20230627	160637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2410	50	2	2.12	930678030	389565	421.42	2370	2475	2310	3065	1655	2360	2389.02	3.17	0	6850	2496	2427	2371	2302	2246	2400	2275	51	705	500	1550	5	1	10237989	247	-1.65	1.42	12	3.81	-1457.00	1699.00	4580	20220908	-47.38	1950	20221013	23.59	3060	-21.24	20230126	1970	22.34	20230102	4580	-47.38	20220908	1950	23.59	20221013	0.00	N	091440	500	51 억	324531	N	N	N	N
27	20230627	150641	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	45	2	1.91	922106740	386006	417.57	2370	2475	2310	3065	1655	2360	2388.84	3.17	0	7963	2496	2427	2371	2302	2246	2400	2275	51	705	500	1550	5	1	10237989	246	-1.65	1.42	12	3.77	-1457.00	1699.00	4580	20220908	-47.49	1950	20221013	23.33	3060	-21.41	20230126	1970	22.08	20230102	4580	-47.49	20220908	1950	23.33	20221013	0.00	N	091440	500	51 억	324531	N	N	N	N
28	20230627	140649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2405	45	2	1.91	885984045	370858	401.18	2370	2475	2310	3065	1655	2360	2389.01	3.17	0	5932	2496	2427	2371	2302	2246	2400	2275	51	705	500	1550	5	1	10237989	246	-1.65	1.42	12	3.62	-1457.00	1699.00	4580	20220908	-47.49	1950	20221013	23.33	3060	-21.41	20230126	1970	22.08	20230102	4580	-47.49	20220908	1950	23.33	20221013	0.00	N	091440	500	51 억	324531	N	N	N	N
29	20230627	130647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	85	2	3.60	776973045	326180	352.85	2370	2475	2310	3065	1655	2360	2382.04	3.17	0	6598	2496	2427	2371	2302	2246	2400	2275	51	705	500	1550	5	1	10237989	250	-1.68	1.44	12	3.19	-1457.00	1699.00	4580	20220908	-46.62	1950	20221013	25.38	3060	-20.10	20230126	1970	24.11	20230102	4580	-46.62	20220908	1950	25.38	20221013	0.00	N	091440	500	51 억	324531	N	N	N	N
30	20230627	120649	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2350	-10	5	-0.42	701277315	294611	318.70	2370	2475	2310	3065	1655	2360	2380.35	3.17	0	2351	2496	2427	2371	2302	2246	2400	2275	51	705	500	1550	5	1	10237989	241	-1.61	1.38	12	2.88	-1457.00	1699.00	4580	20220908	-48.69	1950	20221013	20.51	3060	-23.20	20230126	1970	19.29	20230102	4580	-48.69	20220908	1950	20.51	20221013	0.00	N	091440	500	51 억	324531	N	N	N	N
31	20230627	110652	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	-15	5	-0.64	689427175	289543	313.22	2370	2475	2310	3065	1655	2360	2381.09	3.17	0	-285	2496	2427	2371	2302	2246	2400	2275	51	705	500	1550	5	1	10237989	240	-1.61	1.38	12	2.83	-1457.00	1699.00	4580	20220908	-48.80	1950	20221013	20.26	3060	-23.37	20230126	1970	19.04	20230102	4580	-48.80	20220908	1950	20.26	20221013	0.00	N	091440	500	51 억	324531	N	N	N	N
32	20230627	100634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2365	5	2	0.21	557210415	232948	252.00	2370	2475	2315	3065	1655	2360	2391.99	3.17	0	4678	2496	2427	2371	2302	2246	2400	2275	51	705	500	1550	5	1	10237989	242	-1.62	1.39	12	2.28	-1457.00	1699.00	4580	20220908	-48.36	1950	20221013	21.28	3060	-22.71	20230126	1970	20.05	20230102	4580	-48.36	20220908	1950	21.28	20221013	0.00	N	091440	500	51 억	324531	N	N	N	N
33	20230627	090638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	-45	5	-1.91	47372150	20144	21.79	2370	2415	2315	3065	1655	2360	2351.68	3.17	0	3419	2496	2427	2371	2302	2246	2400	2275	51	705	500	1550	5	1	10237989	237	-1.59	1.36	12	0.20	-1457.00	1699.00	4580	20220908	-49.45	1950	20221013	18.72	3060	-24.35	20230126	1970	17.51	20230102	4580	-49.45	20220908	1950	18.72	20221013	0.00	N	091440	500	51 억	324531	N	N	N	N
34	20230626	160635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	-40	5	-1.67	216030875	91426	101.67	2405	2440	2315	3120	1680	2400	2362.91	3.03	0	13985	2510	2455	2400	2345	2290	2427	2317	51	720	500	1580	5	1	10237989	242	-1.62	1.39	12	0.89	-1457.00	1699.00	4580	20220908	-48.47	1950	20221013	21.03	3060	-22.88	20230126	1970	19.80	20230102	4580	-48.47	20220908	1950	21.03	20221013	0.00	N	091440	500	51 억	310526	N	N	N	N
35	20230626	150640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2360	-40	5	-1.67	207882545	87969	97.83	2405	2440	2315	3120	1680	2400	2363.13	3.03	0	13776	2510	2455	2400	2345	2290	2427	2317	51	720	500	1580	5	1	10237989	242	-1.62	1.39	12	0.86	-1457.00	1699.00	4580	20220908	-48.47	1950	20221013	21.03	3060	-22.88	20230126	1970	19.80	20230102	4580	-48.47	20220908	1950	21.03	20221013	0.00	N	091440	500	51 억	310526	N	N	N	N
36	20230626	140640	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	-30	5	-1.25	140208360	59182	65.81	2405	2440	2315	3120	1680	2400	2369.10	3.03	0	10699	2510	2455	2400	2345	2290	2427	2317	51	720	500	1580	5	1	10237989	243	-1.63	1.39	12	0.58	-1457.00	1699.00	4580	20220908	-48.25	1950	20221013	21.54	3060	-22.55	20230126	1970	20.30	20230102	4580	-48.25	20220908	1950	21.54	20221013	0.00	N	091440	500	51 억	310526	N	N	N	N
37	20230626	130636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	-30	5	-1.25	112536705	47354	52.66	2405	2440	2315	3120	1680	2400	2376.50	3.03	0	9834	2510	2455	2400	2345	2290	2427	2317	51	720	500	1580	5	1	10237989	243	-1.63	1.39	12	0.46	-1457.00	1699.00	4580	20220908	-48.25	1950	20221013	21.54	3060	-22.55	20230126	1970	20.30	20230102	4580	-48.25	20220908	1950	21.54	20221013	0.00	N	091440	500	51 억	310526	N	N	N	N
38	20230626	120636	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	-5	5	-0.21	108007470	45438	50.53	2405	2440	2315	3120	1680	2400	2377.03	3.03	0	8731	2510	2455	2400	2345	2290	2427	2317	51	720	500	1580	5	1	10237989	245	-1.64	1.41	12	0.44	-1457.00	1699.00	4580	20220908	-47.71	1950	20221013	22.82	3060	-21.73	20230126	1970	21.57	20230102	4580	-47.71	20220908	1950	22.82	20221013	0.00	N	091440	500	51 억	310526	N	N	N	N
39	20230626	110635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	-20	5	-0.83	93611365	39385	43.80	2405	2440	2315	3120	1680	2400	2376.83	3.03	0	8706	2510	2455	2400	2345	2290	2427	2317	51	720	500	1580	5	1	10237989	244	-1.63	1.40	12	0.38	-1457.00	1699.00	4580	20220908	-48.03	1950	20221013	22.05	3060	-22.22	20230126	1970	20.81	20230102	4580	-48.03	20220908	1950	22.05	20221013	0.00	N	091440	500	51 억	310526	N	N	N	N
40	20230626	100635	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2440	40	2	1.67	53575655	22598	25.13	2405	2440	2315	3120	1680	2400	2370.81	3.03	0	1812	2510	2455	2400	2345	2290	2427	2317	51	720	500	1580	5	1	10237989	250	-1.67	1.44	12	0.22	-1457.00	1699.00	4580	20220908	-46.72	1950	20221013	25.13	3060	-20.26	20230126	1970	23.86	20230102	4580	-46.72	20220908	1950	25.13	20221013	0.00	N	091440	500	51 억	310526	N	N	N	N
41	20230626	090638	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2370	-30	5	-1.25	9427355	3924	4.36	2405	2405	2350	3120	1680	2400	2402.49	3.03	0	-1081	2510	2455	2400	2345	2290	2427	2317	51	720	500	1580	5	1	10237989	243	-1.63	1.39	12	0.04	-1457.00	1699.00	4580	20220908	-48.25	1950	20221013	21.54	3060	-22.55	20230126	1970	20.30	20230102	4580	-48.25	20220908	1950	21.54	20221013	0.00	N	091440	500	51 억	310526	N	N	N	N
42	20230623	171555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2400	-50	5	-2.04	214918705	89923	113.15	2450	2455	2345	3185	1715	2450	2390.03	2.96	0	6972	2570	2510	2470	2410	2370	2540	2440	51	735	500	1610	5	1	10237989	246	-1.65	1.41	12	0.88	-1457.00	1699.00	4580	20220908	-47.60	1950	20221013	23.08	3060	-21.57	20230126	1970	21.83	20230102	4580	-47.60	20220908	1950	23.08	20221013	0.00	N	091440	500	51 억	303554	N	N	N	N
43	20230623	140528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2375	-75	5	-3.06	184748550	77201	97.14	2450	2455	2345	3185	1715	2450	2393.08	2.96	0	7043	2570	2510	2470	2410	2370	2540	2440	51	735	500	1610	5	1	10237989	243	-1.63	1.40	12	0.75	-1457.00	1699.00	4580	20220908	-48.14	1950	20221013	21.79	3060	-22.39	20230126	1970	20.56	20230102	4580	-48.14	20220908	1950	21.79	20221013	0.00	N	091440	500	51 억	303554	N	N	N	N
44	20230622	160637	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	-10	5	-0.41	196096335	79450	116.88	2445	2530	2430	3195	1725	2460	2468.17	3.22	0	-25267	2500	2480	2445	2425	2390	2490	2435	51	735	500	1620	5	1	10237989	251	-1.68	1.44	12	0.78	-1457.00	1699.00	4580	20220908	-46.51	1950	20221013	25.64	3060	-19.93	20230126	1970	24.37	20230102	4580	-46.51	20220908	1950	25.64	20221013	0.00	N	091440	500	51 억	329575	N	N	N	N
45	20230622	150621	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	0	3	0.00	193132165	78239	115.10	2445	2530	2430	3195	1725	2460	2468.49	3.22	0	-24520	2500	2480	2445	2425	2390	2490	2435	51	735	500	1620	5	1	10237989	252	-1.69	1.45	12	0.76	-1457.00	1699.00	4580	20220908	-46.29	1950	20221013	26.15	3060	-19.61	20230126	1970	24.87	20230102	4580	-46.29	20220908	1950	26.15	20221013	0.00	N	091440	500	51 억	329575	N	N	N	N
46	20230622	140525	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2445	-15	5	-0.61	155046580	62678	92.21	2445	2530	2430	3195	1725	2460	2473.70	3.22	0	-14864	2500	2480	2445	2425	2390	2490	2435	51	735	500	1620	5	1	10237989	250	-1.68	1.44	12	0.61	-1457.00	1699.00	4580	20220908	-46.62	1950	20221013	25.38	3060	-20.10	20230126	1970	24.11	20230102	4580	-46.62	20220908	1950	25.38	20221013	0.00	N	091440	500	51 억	329575	N	N	N	N
47	20230622	130927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	-25	5	-1.02	146431795	59161	87.04	2445	2530	2430	3195	1725	2460	2475.14	3.22	0	-13308	2500	2480	2445	2425	2390	2490	2435	51	735	500	1620	5	1	10237989	249	-1.67	1.43	12	0.58	-1457.00	1699.00	4580	20220908	-46.83	1950	20221013	24.87	3060	-20.42	20230126	1970	23.60	20230102	4580	-46.83	20220908	1950	24.87	20221013	0.00	N	091440	500	51 억	329575	N	N	N	N
48	20230622	120634	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	5	2	0.20	131369855	52995	77.96	2445	2530	2430	3195	1725	2460	2478.91	3.22	0	-9267	2500	2480	2445	2425	2390	2490	2435	51	735	500	1620	5	1	10237989	252	-1.69	1.45	12	0.52	-1457.00	1699.00	4580	20220908	-46.18	1950	20221013	26.41	3060	-19.44	20230126	1970	25.13	20230102	4580	-46.18	20220908	1950	26.41	20221013	0.00	N	091440	500	51 억	329575	N	N	N	N
49	20230622	110329	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	0	3	0.00	123959775	49970	73.51	2445	2530	2430	3195	1725	2460	2480.68	3.22	0	-6507	2500	2480	2445	2425	2390	2490	2435	51	735	500	1620	5	1	10237989	252	-1.69	1.45	12	0.49	-1457.00	1699.00	4580	20220908	-46.29	1950	20221013	26.15	3060	-19.61	20230126	1970	24.87	20230102	4580	-46.29	20220908	1950	26.15	20221013	0.00	N	091440	500	51 억	329575	N	N	N	N
50	20230622	100218	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2465	5	2	0.20	111598880	44947	66.12	2445	2530	2430	3195	1725	2460	2482.90	3.22	0	-4076	2500	2480	2445	2425	2390	2490	2435	51	735	500	1620	5	1	10237989	252	-1.69	1.45	12	0.44	-1457.00	1699.00	4580	20220908	-46.18	1950	20221013	26.41	3060	-19.44	20230126	1970	25.13	20230102	4580	-46.18	20220908	1950	26.41	20221013	0.00	N	091440	500	51 억	329575	N	N	N	N
51	20230622	090118	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	-5	5	-0.20	9678385	3955	5.82	2445	2455	2445	3195	1725	2460	2447.12	3.22	0	-914	2500	2480	2445	2425	2390	2490	2435	51	735	500	1620	5	1	10237989	251	-1.68	1.44	12	0.04	-1457.00	1699.00	4580	20220908	-46.40	1950	20221013	25.90	3060	-19.77	20230126	1970	24.62	20230102	4580	-46.40	20220908	1950	25.90	20221013	0.00	N	091440	500	51 억	329575	N	N	N	N
52	20230621	160305	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2460	25	2	1.03	165518495	67973	58.07	2435	2465	2410	3165	1705	2435	2435.06	3.22	0	188	2575	2505	2470	2400	2365	2487	2382	51	730	500	1600	5	1	10237989	252	-1.69	1.45	12	0.66	-1457.00	1699.00	4580	20220908	-46.29	1950	20221013	26.15	3060	-19.61	20230126	1970	24.87	20230102	4580	-46.29	20220908	1950	26.15	20221013	0.04	N	091440	500	51 억	329387	N	N	N	N
53	20230621	150316	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	0	3	0.00	143672660	59043	50.45	2435	2465	2410	3165	1705	2435	2433.36	3.22	0	2380	2575	2505	2470	2400	2365	2487	2382	51	730	500	1600	5	1	10237989	249	-1.67	1.43	12	0.58	-1457.00	1699.00	4580	20220908	-46.83	1950	20221013	24.87	3060	-20.42	20230126	1970	23.60	20230102	4580	-46.83	20220908	1950	24.87	20221013	0.04	N	091440	500	51 억	329387	N	N	N	N
54	20230621	140319	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-5	5	-0.21	110882850	45533	38.90	2435	2465	2420	3165	1705	2435	2435.22	3.22	0	5869	2575	2505	2470	2400	2365	2487	2382	51	730	500	1600	5	1	10237989	249	-1.67	1.43	12	0.44	-1457.00	1699.00	4580	20220908	-46.94	1950	20221013	24.62	3060	-20.59	20230126	1970	23.35	20230102	4580	-46.94	20220908	1950	24.62	20221013	0.04	N	091440	500	51 억	329387	N	N	N	N
55	20230621	130509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	0	3	0.00	100747875	41367	35.34	2435	2465	2420	3165	1705	2435	2435.46	3.22	0	6881	2575	2505	2470	2400	2365	2487	2382	51	730	500	1600	5	1	10237989	249	-1.67	1.43	12	0.40	-1457.00	1699.00	4580	20220908	-46.83	1950	20221013	24.87	3060	-20.42	20230126	1970	23.60	20230102	4580	-46.83	20220908	1950	24.87	20221013	0.04	N	091440	500	51 억	329387	N	N	N	N
56	20230621	120529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2430	-5	5	-0.21	93241030	38274	32.70	2435	2465	2420	3165	1705	2435	2436.15	3.22	0	7632	2575	2505	2470	2400	2365	2487	2382	51	730	500	1600	5	1	10237989	249	-1.67	1.43	12	0.37	-1457.00	1699.00	4580	20220908	-46.94	1950	20221013	24.62	3060	-20.59	20230126	1970	23.35	20230102	4580	-46.94	20220908	1950	24.62	20221013	0.04	N	091440	500	51 억	329387	N	N	N	N
57	20230621	110600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	15	2	0.62	81079105	33282	28.44	2435	2465	2420	3165	1705	2435	2436.12	3.22	0	7811	2575	2505	2470	2400	2365	2487	2382	51	730	500	1600	5	1	10237989	251	-1.68	1.44	12	0.33	-1457.00	1699.00	4580	20220908	-46.51	1950	20221013	25.64	3060	-19.93	20230126	1970	24.37	20230102	4580	-46.51	20220908	1950	25.64	20221013	0.04	N	091440	500	51 억	329387	N	N	N	N
58	20230621	100514	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2455	20	2	0.82	68926215	28299	24.18	2435	2465	2420	3165	1705	2435	2435.64	3.22	0	7664	2575	2505	2470	2400	2365	2487	2382	51	730	500	1600	5	1	10237989	251	-1.68	1.44	12	0.28	-1457.00	1699.00	4580	20220908	-46.40	1950	20221013	25.90	3060	-19.77	20230126	1970	24.62	20230102	4580	-46.40	20220908	1950	25.90	20221013	0.04	N	091440	500	51 억	329387	N	N	N	N
59	20230621	090705	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	0	3	0.00	16318925	6673	5.70	2435	2460	2430	3165	1705	2435	2445.52	3.22	0	2430	2575	2505	2470	2400	2365	2487	2382	51	730	500	1600	5	1	10237989	249	-1.67	1.43	12	0.07	-1457.00	1699.00	4580	20220908	-46.83	1950	20221013	24.87	3060	-20.42	20230126	1970	23.60	20230102	4580	-46.83	20220908	1950	24.87	20221013	0.04	N	091440	500	51 억	329387	N	N	N	N
60	20230620	160240	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2435	-75	5	-2.99	289971360	116225	28.47	2510	2540	2435	3260	1760	2510	2495.02	3.52	0	-31182	2623	2566	2483	2426	2343	2595	2455	51	750	500	1650	5	1	10237989	249	-1.67	1.43	12	1.14	-1457.00	1699.00	4580	20220908	-46.83	1950	20221013	24.87	3060	-20.42	20230126	1970	23.60	20230102	4580	-46.83	20220908	1950	24.87	20221013	0.04	N	091440	500	51 억	360227	N	N	N	N
61	20230620	150617	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	-40	5	-1.59	267943645	107220	26.26	2510	2540	2450	3260	1760	2510	2499.01	3.52	0	-32366	2623	2566	2483	2426	2343	2595	2455	51	750	500	1650	5	1	10237989	253	-1.70	1.45	12	1.05	-1457.00	1699.00	4580	20220908	-46.07	1950	20221013	26.67	3060	-19.28	20230126	1970	25.38	20230102	4580	-46.07	20220908	1950	26.67	20221013	0.04	N	091440	500	51 억	360227	N	N	N	N
62	20230620	140535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2470	-40	5	-1.59	240794505	96198	23.56	2510	2540	2450	3260	1760	2510	2503.11	3.52	0	-31253	2623	2566	2483	2426	2343	2595	2455	51	750	500	1650	5	1	10237989	253	-1.70	1.45	12	0.94	-1457.00	1699.00	4580	20220908	-46.07	1950	20221013	26.67	3060	-19.28	20230126	1970	25.38	20230102	4580	-46.07	20220908	1950	26.67	20221013	0.04	N	091440	500	51 억	360227	N	N	N	N
63	20230620	130256	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-25	5	-1.00	207741985	82859	20.29	2510	2540	2475	3260	1760	2510	2507.17	3.52	0	-29322	2623	2566	2483	2426	2343	2595	2455	51	750	500	1650	5	1	10237989	254	-1.71	1.46	12	0.81	-1457.00	1699.00	4580	20220908	-45.74	1950	20221013	27.44	3060	-18.79	20230126	1970	26.14	20230102	4580	-45.74	20220908	1950	27.44	20221013	0.04	N	091440	500	51 억	360227	N	N	N	N
64	20230620	120137	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	-20	5	-0.80	194387460	77488	18.98	2510	2540	2475	3260	1760	2510	2508.61	3.52	0	-26039	2623	2566	2483	2426	2343	2595	2455	51	750	500	1650	5	1	10237989	255	-1.71	1.47	12	0.76	-1457.00	1699.00	4580	20220908	-45.63	1950	20221013	27.69	3060	-18.63	20230126	1970	26.40	20230102	4580	-45.63	20220908	1950	27.69	20221013	0.04	N	091440	500	51 억	360227	N	N	N	N
65	20230620	111018	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2485	-25	5	-1.00	188381890	75076	18.39	2510	2540	2475	3260	1760	2510	2509.22	3.52	0	-26009	2623	2566	2483	2426	2343	2595	2455	51	750	500	1650	5	1	10237989	254	-1.71	1.46	12	0.73	-1457.00	1699.00	4580	20220908	-45.74	1950	20221013	27.44	3060	-18.79	20230126	1970	26.14	20230102	4580	-45.74	20220908	1950	27.44	20221013	0.04	N	091440	500	51 억	360227	N	N	N	N
66	20230620	100317	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	0	3	0.00	124689170	49540	12.13	2510	2540	2485	3260	1760	2510	2516.94	3.52	0	-8174	2623	2566	2483	2426	2343	2595	2455	51	750	500	1650	5	1	10237989	257	-1.72	1.48	12	0.48	-1457.00	1699.00	4580	20220908	-45.20	1950	20221013	28.72	3060	-17.97	20230126	1970	27.41	20230102	4580	-45.20	20220908	1950	28.72	20221013	0.04	N	091440	500	51 억	360227	N	N	N	N
67	20230620	090328	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	-20	5	-0.80	24114740	9628	2.36	2510	2510	2485	3260	1760	2510	2504.65	3.52	0	1653	2623	2566	2483	2426	2343	2595	2455	51	750	500	1650	5	1	10237989	255	-1.71	1.47	12	0.09	-1457.00	1699.00	4580	20220908	-45.63	1950	20221013	27.69	3060	-18.63	20230126	1970	26.40	20230102	4580	-45.63	20220908	1950	27.69	20221013	0.04	N	091440	500	51 억	360227	N	N	N	N
68	20230619	160823	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	95	2	3.93	1010759100	408234	208.03	2440	2540	2400	3135	1695	2415	2475.96	3.35	0	21768	2521	2467	2371	2317	2221	2495	2345	51	720	500	1590	5	1	10237989	257	-1.72	1.48	12	3.99	-1457.00	1699.00	4580	20220908	-45.20	1950	20221013	28.72	3060	-17.97	20230126	1970	27.41	20230102	4580	-45.20	20220908	1950	28.72	20221013	0.11	N	091440	500	51 억	342614	N	N	N	N
69	20230619	151025	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	95	2	3.93	986830350	398700	203.17	2440	2540	2400	3135	1695	2415	2475.15	3.35	0	22906	2521	2467	2371	2317	2221	2495	2345	51	720	500	1590	5	1	10237989	257	-1.72	1.48	12	3.89	-1457.00	1699.00	4580	20220908	-45.20	1950	20221013	28.72	3060	-17.97	20230126	1970	27.41	20230102	4580	-45.20	20220908	1950	28.72	20221013	0.11	N	091440	500	51 억	342614	N	N	N	N
70	20230619	140954	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	100	2	4.14	946170395	382476	194.90	2440	2540	2400	3135	1695	2415	2473.83	3.35	0	21460	2521	2467	2371	2317	2221	2495	2345	51	720	500	1590	5	1	10237989	257	-1.73	1.48	12	3.74	-1457.00	1699.00	4580	20220908	-45.09	1950	20221013	28.97	3060	-17.81	20230126	1970	27.66	20230102	4580	-45.09	20220908	1950	28.97	20221013	0.11	N	091440	500	51 억	342614	N	N	N	N
71	20230619	131025	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	85	2	3.52	904489560	365826	186.42	2440	2540	2400	3135	1695	2415	2472.49	3.35	0	20724	2521	2467	2371	2317	2221	2495	2345	51	720	500	1590	5	1	10237989	256	-1.72	1.47	12	3.57	-1457.00	1699.00	4580	20220908	-45.41	1950	20221013	28.21	3060	-18.30	20230126	1970	26.90	20230102	4580	-45.41	20220908	1950	28.21	20221013	0.11	N	091440	500	51 억	342614	N	N	N	N
72	20230619	120125	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2510	95	2	3.93	842384420	341022	173.78	2440	2540	2400	3135	1695	2415	2470.21	3.35	0	15400	2521	2467	2371	2317	2221	2495	2345	51	720	500	1590	5	1	10237989	257	-1.72	1.48	12	3.33	-1457.00	1699.00	4580	20220908	-45.20	1950	20221013	28.72	3060	-17.97	20230126	1970	27.41	20230102	4580	-45.20	20220908	1950	28.72	20221013	0.11	N	091440	500	51 억	342614	N	N	N	N
73	20230619	110412	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	35	2	1.45	768553570	311313	158.64	2440	2540	2400	3135	1695	2415	2468.78	3.35	0	15211	2521	2467	2371	2317	2221	2495	2345	51	720	500	1590	5	1	10237989	251	-1.68	1.44	12	3.04	-1457.00	1699.00	4580	20220908	-46.51	1950	20221013	25.64	3060	-19.93	20230126	1970	24.37	20230102	4580	-46.51	20220908	1950	25.64	20221013	0.11	N	091440	500	51 억	342614	N	N	N	N
74	20230619	100401	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2495	80	2	3.31	342662775	140129	71.41	2440	2495	2400	3135	1695	2415	2445.38	3.35	0	1766	2521	2467	2371	2317	2221	2495	2345	51	720	500	1590	5	1	10237989	255	-1.71	1.47	12	1.37	-1457.00	1699.00	4580	20220908	-45.52	1950	20221013	27.95	3060	-18.46	20230126	1970	26.65	20230102	4580	-45.52	20220908	1950	27.95	20221013	0.11	N	091440	500	51 억	342614	N	N	N	N
75	20230619	090358	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2450	35	2	1.45	119254645	48775	24.85	2440	2455	2425	3135	1695	2415	2445.12	3.35	0	-6873	2521	2467	2371	2317	2221	2495	2345	51	720	500	1590	5	1	10237989	251	-1.68	1.44	12	0.48	-1457.00	1699.00	4580	20220908	-46.51	1950	20221013	25.64	3060	-19.93	20230126	1970	24.37	20230102	4580	-46.51	20220908	1950	25.64	20221013	0.11	N	091440	500	51 억	342614	N	N	N	N
76	20230616	160631	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2415	100	2	4.32	458364135	195212	260.50	2315	2425	2275	3005	1625	2315	2348.03	3.12	0	22888	2451	2382	2331	2262	2211	2417	2297	51	690	500	1520	5	1	10237989	247	-1.66	1.42	12	1.91	-1457.00	1699.00	4580	20220908	-47.27	1950	20221013	23.85	3060	-21.08	20230126	1970	22.59	20230102	4580	-47.27	20220908	1950	23.85	20221013	0.18	N	091440	500	51 억	319715	N	N	N	N
77	20230616	150354	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	80	2	3.46	420178805	179351	239.34	2315	2400	2275	3005	1625	2315	2342.77	3.12	0	24883	2451	2382	2331	2262	2211	2417	2297	51	690	500	1520	5	1	10237989	245	-1.64	1.41	12	1.75	-1457.00	1699.00	4580	20220908	-47.71	1950	20221013	22.82	3060	-21.73	20230126	1970	21.57	20230102	4580	-47.71	20220908	1950	22.82	20221013	0.18	N	091440	500	51 억	319715	N	N	N	N
78	20230616	140927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2355	40	2	1.73	389389155	166415	222.07	2315	2400	2275	3005	1625	2315	2339.87	3.12	0	28370	2451	2382	2331	2262	2211	2417	2297	51	690	500	1520	5	1	10237989	241	-1.62	1.39	12	1.63	-1457.00	1699.00	4580	20220908	-48.58	1950	20221013	20.77	3060	-23.04	20230126	1970	19.54	20230102	4580	-48.58	20220908	1950	20.77	20221013	0.18	N	091440	500	51 억	319715	N	N	N	N
79	20230616	130619	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2380	65	2	2.81	375958535	160712	214.46	2315	2400	2275	3005	1625	2315	2339.33	3.12	0	27213	2451	2382	2331	2262	2211	2417	2297	51	690	500	1520	5	1	10237989	244	-1.63	1.40	12	1.57	-1457.00	1699.00	4580	20220908	-48.03	1950	20221013	22.05	3060	-22.22	20230126	1970	20.81	20230102	4580	-48.03	20220908	1950	22.05	20221013	0.18	N	091440	500	51 억	319715	N	N	N	N
80	20230616	120159	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2395	80	2	3.46	326347910	139840	186.61	2315	2395	2275	3005	1625	2315	2333.72	3.12	0	23164	2451	2382	2331	2262	2211	2417	2297	51	690	500	1520	5	1	10237989	245	-1.64	1.41	12	1.37	-1457.00	1699.00	4580	20220908	-47.71	1950	20221013	22.82	3060	-21.73	20230126	1970	21.57	20230102	4580	-47.71	20220908	1950	22.82	20221013	0.18	N	091440	500	51 억	319715	N	N	N	N
81	20230616	110225	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2325	10	2	0.43	187910015	81513	108.78	2315	2335	2275	3005	1625	2315	2305.28	3.12	0	28607	2451	2382	2331	2262	2211	2417	2297	51	690	500	1520	5	1	10237989	238	-1.60	1.37	12	0.80	-1457.00	1699.00	4580	20220908	-49.24	1950	20221013	19.23	3060	-24.02	20230126	1970	18.02	20230102	4580	-49.24	20220908	1950	19.23	20221013	0.18	N	091440	500	51 억	319715	N	N	N	N
82	20230616	100142	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	5	2	0.22	151638390	65866	87.90	2315	2335	2275	3005	1625	2315	2302.23	3.12	0	31035	2451	2382	2331	2262	2211	2417	2297	51	690	500	1520	5	1	10237989	238	-1.59	1.37	12	0.64	-1457.00	1699.00	4580	20220908	-49.34	1950	20221013	18.97	3060	-24.18	20230126	1970	17.77	20230102	4580	-49.34	20220908	1950	18.97	20221013	0.18	N	091440	500	51 억	319715	N	N	N	N
83	20230616	090355	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2300	-15	5	-0.65	18195965	7866	10.50	2315	2315	2290	3005	1625	2315	2313.24	3.12	0	-2449	2451	2382	2331	2262	2211	2417	2297	51	690	500	1520	5	1	10237989	235	-1.58	1.35	12	0.08	-1457.00	1699.00	4580	20220908	-49.78	1950	20221013	17.95	3060	-24.84	20230126	1970	16.75	20230102	4580	-49.78	20220908	1950	17.95	20221013	0.18	N	091440	500	51 억	319715	N	N	N	N
84	20230615	150810	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2310	15	2	0.65	154916965	66943	61.66	2300	2400	2280	2980	1610	2295	2314.17	3.11	0	2554	2455	2375	2335	2255	2215	2355	2235	51	685	500	1510	5	1	10237989	236	-1.59	1.36	12	0.65	-1457.00	1699.00	4580	20220908	-49.56	1950	20221013	18.46	3060	-24.51	20230126	1970	17.26	20230102	4580	-49.56	20220908	1950	18.46	20221013	0.18	N	091440	500	51 억	318115	N	N	N	N
85	20230615	140729	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2315	20	2	0.87	144023675	62209	57.30	2300	2400	2280	2980	1610	2295	2315.17	3.11	0	1802	2455	2375	2335	2255	2215	2355	2235	51	685	500	1510	5	1	10237989	237	-1.59	1.36	12	0.61	-1457.00	1699.00	4580	20220908	-49.45	1950	20221013	18.72	3060	-24.35	20230126	1970	17.51	20230102	4580	-49.45	20220908	1950	18.72	20221013	0.18	N	091440	500	51 억	318115	N	N	N	N
86	20230615	130804	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2320	25	2	1.09	140098455	60513	55.73	2300	2400	2280	2980	1610	2295	2315.19	3.11	0	2003	2455	2375	2335	2255	2215	2355	2235	51	685	500	1510	5	1	10237989	238	-1.59	1.37	12	0.59	-1457.00	1699.00	4580	20220908	-49.34	1950	20221013	18.97	3060	-24.18	20230126	1970	17.77	20230102	4580	-49.34	20220908	1950	18.97	20221013	0.18	N	091440	500	51 억	318115	N	N	N	N
87	20230615	120643	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2305	10	2	0.44	119801315	51708	47.62	2300	2400	2280	2980	1610	2295	2316.90	3.11	0	-816	2455	2375	2335	2255	2215	2355	2235	51	685	500	1510	5	1	10237989	236	-1.58	1.36	12	0.51	-1457.00	1699.00	4580	20220908	-49.67	1950	20221013	18.21	3060	-24.67	20230126	1970	17.01	20230102	4580	-49.67	20220908	1950	18.21	20221013	0.18	N	091440	500	51 억	318115	N	N	N	N
88	20230615	110346	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2295	0	3	0.00	100531765	43339	39.92	2300	2400	2280	2980	1610	2295	2319.68	3.11	0	-244	2455	2375	2335	2255	2215	2355	2235	51	685	500	1510	5	1	10237989	235	-1.58	1.35	12	0.42	-1457.00	1699.00	4580	20220908	-49.89	1950	20221013	17.69	3060	-25.00	20230126	1970	16.50	20230102	4580	-49.89	20220908	1950	17.69	20221013	0.18	N	091440	500	51 억	318115	N	N	N	N
89	20230611	184758	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2345	-40	5	-1.68	249240600	104439	135.67	2385	2445	2335	3100	1670	2385	2386.68	3.26	-3162	-2501	2468	2426	2383	2341	2298	2405	2320	51	715	500	1570	5	1	10237989	240	-1.61	1.38	12	1.02	-1457.00	1699.00	4580	20220908	-48.80	1950	20221013	20.26	3060	-23.37	20230126	1970	19.04	20230102	4580	-48.80	20220908	1950	20.26	20221013	0.14	N	091440	500	51 억	333778	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History