KissMeData/264450/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160948	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14490	70	2	0.49	264995670	18279	82.67	14420	14600	14330	18740	10100	14420	14497.32	3.46	0	82	14793	14606	14433	14246	14073	14700	14340	51	4320	500	9800	10	1	10245706	1485	6.91	1.04	12	0.18	2097.00	13950.00	18650	20220902	-22.31	12650	20230502	14.55	16300	-11.10	20230131	12650	14.55	20230502	18650	-22.31	20220902	12650	14.55	20230502	3.01	N	264450	500	51 억	354701	N	N	97	N	N
3	20230630	150949	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14530	110	2	0.76	253659520	17497	79.14	14420	14600	14330	18740	10100	14420	14497.31	3.46	0	67	14793	14606	14433	14246	14073	14700	14340	51	4320	500	9800	10	1	10245706	1489	6.93	1.04	12	0.17	2097.00	13950.00	18650	20220902	-22.09	12650	20230502	14.86	16300	-10.86	20230131	12650	14.86	20230502	18650	-22.09	20220902	12650	14.86	20230502	3.01	N	264450	500	51 억	354701	N	N	0	N	N
4	20230630	140948	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14560	140	2	0.97	217550480	15009	67.88	14420	14600	14330	18740	10100	14420	14494.67	3.46	0	124	14793	14606	14433	14246	14073	14700	14340	51	4320	500	9800	10	1	10245706	1492	6.94	1.04	12	0.15	2097.00	13950.00	18650	20220902	-21.93	12650	20230502	15.10	16300	-10.67	20230131	12650	15.10	20230502	18650	-21.93	20220902	12650	15.10	20230502	3.01	N	264450	500	51 억	354701	N	N	0	N	N
5	20230630	130948	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14500	80	2	0.55	183030550	12628	57.11	14420	14600	14330	18740	10100	14420	14494.03	3.46	0	124	14793	14606	14433	14246	14073	14700	14340	51	4320	500	9800	10	1	10245706	1486	6.91	1.04	12	0.12	2097.00	13950.00	18650	20220902	-22.25	12650	20230502	14.62	16300	-11.04	20230131	12650	14.62	20230502	18650	-22.25	20220902	12650	14.62	20230502	3.01	N	264450	500	51 억	354701	N	N	0	N	N
6	20230630	120944	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14460	40	2	0.28	149001390	10279	46.49	14420	14600	14330	18740	10100	14420	14495.71	3.46	0	125	14793	14606	14433	14246	14073	14700	14340	51	4320	500	9800	10	1	10245706	1482	6.90	1.04	12	0.10	2097.00	13950.00	18650	20220902	-22.47	12650	20230502	14.31	16300	-11.29	20230131	12650	14.31	20230502	18650	-22.47	20220902	12650	14.31	20230502	3.01	N	264450	500	51 억	354701	N	N	0	N	N
7	20230630	110944	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14570	150	2	1.04	115613430	7978	36.08	14420	14600	14330	18740	10100	14420	14491.53	3.46	0	471	14793	14606	14433	14246	14073	14700	14340	51	4320	500	9800	10	1	10245706	1493	6.95	1.04	12	0.08	2097.00	13950.00	18650	20220902	-21.88	12650	20230502	15.18	16300	-10.61	20230131	12650	15.18	20230502	18650	-21.88	20220902	12650	15.18	20230502	3.01	N	264450	500	51 억	354701	N	N	0	N	N
8	20230630	100948	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14520	100	2	0.69	80769730	5582	25.25	14420	14600	14330	18740	10100	14420	14469.68	3.46	0	10	14793	14606	14433	14246	14073	14700	14340	51	4320	500	9800	10	1	10245706	1488	6.92	1.04	12	0.05	2097.00	13950.00	18650	20220902	-22.14	12650	20230502	14.78	16300	-10.92	20230131	12650	14.78	20230502	18650	-22.14	20220902	12650	14.78	20230502	3.01	N	264450	500	51 억	354701	N	N	0	N	N
9	20230630	090948	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14560	140	2	0.97	14429390	995	4.50	14420	14600	14420	18740	10100	14420	14501.90	3.46	0	-266	14793	14606	14433	14246	14073	14700	14340	51	4320	500	9800	10	1	10245706	1492	6.94	1.04	12	0.01	2097.00	13950.00	18650	20220902	-21.93	12650	20230502	15.10	16300	-10.67	20230131	12650	15.10	20230502	18650	-21.93	20220902	12650	15.10	20230502	3.01	N	264450	500	51 억	354701	N	N	0	N	N
10	20230629	160942	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14420	120	2	0.84	315443120	21761	84.53	14310	14620	14260	18590	10010	14300	14495.80	3.42	0	4196	14900	14600	14370	14070	13840	14485	13955	51	4290	500	9720	10	1	10245706	1477	6.88	1.03	12	0.21	2097.00	13950.00	18650	20220902	-22.68	12650	20230502	13.99	16300	-11.53	20230131	12650	13.99	20230502	18650	-22.68	20220902	12650	13.99	20230502	3.07	N	264450	500	51 억	350531	N	N	0	N	N
11	20230629	150943	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14470	170	2	1.19	298348440	20578	79.93	14310	14620	14260	18590	10010	14300	14498.42	3.42	0	4090	14900	14600	14370	14070	13840	14485	13955	51	4290	500	9720	10	1	10245706	1483	6.90	1.04	12	0.20	2097.00	13950.00	18650	20220902	-22.41	12650	20230502	14.39	16300	-11.23	20230131	12650	14.39	20230502	18650	-22.41	20220902	12650	14.39	20230502	3.07	N	264450	500	51 억	350531	N	N	0	N	N
12	20230629	140940	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14500	200	2	1.40	269664820	18596	72.23	14310	14620	14260	18590	10010	14300	14501.23	3.42	0	3689	14900	14600	14370	14070	13840	14485	13955	51	4290	500	9720	10	1	10245706	1486	6.91	1.04	12	0.18	2097.00	13950.00	18650	20220902	-22.25	12650	20230502	14.62	16300	-11.04	20230131	12650	14.62	20230502	18650	-22.25	20220902	12650	14.62	20230502	3.07	N	264450	500	51 억	350531	N	N	0	N	N
13	20230629	130939	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14550	250	2	1.75	246668560	17009	66.07	14310	14620	14260	18590	10010	14300	14502.24	3.42	0	3331	14900	14600	14370	14070	13840	14485	13955	51	4290	500	9720	10	1	10245706	1491	6.94	1.04	12	0.17	2097.00	13950.00	18650	20220902	-21.98	12650	20230502	15.02	16300	-10.74	20230131	12650	15.02	20230502	18650	-21.98	20220902	12650	15.02	20230502	3.07	N	264450	500	51 억	350531	N	N	0	N	N
14	20230629	120943	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14560	260	2	1.82	229885080	15854	61.58	14310	14620	14260	18590	10010	14300	14500.13	3.42	0	3335	14900	14600	14370	14070	13840	14485	13955	51	4290	500	9720	10	1	10245706	1492	6.94	1.04	12	0.15	2097.00	13950.00	18650	20220902	-21.93	12650	20230502	15.10	16300	-10.67	20230131	12650	15.10	20230502	18650	-21.93	20220902	12650	15.10	20230502	3.07	N	264450	500	51 억	350531	N	N	0	N	N
15	20230629	110944	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14530	230	2	1.61	178459090	12317	47.84	14310	14620	14260	18590	10010	14300	14488.84	3.42	0	3511	14900	14600	14370	14070	13840	14485	13955	51	4290	500	9720	10	1	10245706	1489	6.93	1.04	12	0.12	2097.00	13950.00	18650	20220902	-22.09	12650	20230502	14.86	16300	-10.86	20230131	12650	14.86	20230502	18650	-22.09	20220902	12650	14.86	20230502	3.07	N	264450	500	51 억	350531	N	N	0	N	N
16	20230629	100946	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14570	270	2	1.89	109125680	7559	29.36	14310	14580	14260	18590	10010	14300	14436.52	3.42	0	3003	14900	14600	14370	14070	13840	14485	13955	51	4290	500	9720	10	1	10245706	1493	6.95	1.04	12	0.07	2097.00	13950.00	18650	20220902	-21.88	12650	20230502	15.18	16300	-10.61	20230131	12650	15.18	20230502	18650	-21.88	20220902	12650	15.18	20230502	3.07	N	264450	500	51 억	350531	N	N	0	N	N
17	20230629	090852	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14260	-40	5	-0.28	18146670	1268	4.93	14310	14400	14260	18590	10010	14300	14311.25	3.42	0	-68	14900	14600	14370	14070	13840	14485	13955	51	4290	500	9720	10	1	10245706	1461	6.80	1.02	12	0.01	2097.00	13950.00	18650	20220902	-23.54	12650	20230502	12.73	16300	-12.52	20230131	12650	12.73	20230502	18650	-23.54	20220902	12650	12.73	20230502	3.07	N	264450	500	51 억	350531	N	N	0	N	N
18	20230628	160931	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14300	-150	5	-1.04	366854750	25561	36.65	14670	14670	14140	18780	10120	14450	14352.15	3.50	0	-7282	14936	14692	14476	14232	14016	14815	14355	51	4330	500	9820	10	1	10245706	1465	6.82	1.03	12	0.25	2097.00	13950.00	18650	20220902	-23.32	12650	20230502	13.04	16300	-12.27	20230131	12650	13.04	20230502	18650	-23.32	20220902	12650	13.04	20230502	3.07	N	264450	500	51 억	358374	N	N	39	N	N
19	20230628	150937	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14330	-120	5	-0.83	357173080	24884	35.68	14670	14670	14140	18780	10120	14450	14353.52	3.50	0	-7282	14936	14692	14476	14232	14016	14815	14355	51	4330	500	9820	10	1	10245706	1468	6.83	1.03	12	0.24	2097.00	13950.00	18650	20220902	-23.16	12650	20230502	13.28	16300	-12.09	20230131	12650	13.28	20230502	18650	-23.16	20220902	12650	13.28	20230502	3.07	N	264450	500	51 억	358374	N	N	39	N	N
20	20230628	140936	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14300	-150	5	-1.04	334737580	23315	33.43	14670	14670	14140	18780	10120	14450	14357.18	3.50	0	-6856	14936	14692	14476	14232	14016	14815	14355	51	4330	500	9820	10	1	10245706	1465	6.82	1.03	12	0.23	2097.00	13950.00	18650	20220902	-23.32	12650	20230502	13.04	16300	-12.27	20230131	12650	13.04	20230502	18650	-23.32	20220902	12650	13.04	20230502	3.07	N	264450	500	51 억	358374	N	N	39	N	N
21	20230628	130936	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14260	-190	5	-1.31	315813820	21986	31.53	14670	14670	14140	18780	10120	14450	14364.31	3.50	0	-6868	14936	14692	14476	14232	14016	14815	14355	51	4330	500	9820	10	1	10245706	1461	6.80	1.02	12	0.21	2097.00	13950.00	18650	20220902	-23.54	12650	20230502	12.73	16300	-12.52	20230131	12650	12.73	20230502	18650	-23.54	20220902	12650	12.73	20230502	3.07	N	264450	500	51 억	358374	N	N	39	N	N
22	20230628	120948	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14230	-220	5	-1.52	265805210	18465	26.48	14670	14670	14210	18780	10120	14450	14395.08	3.50	0	-7176	14936	14692	14476	14232	14016	14815	14355	51	4330	500	9820	10	1	10245706	1458	6.79	1.02	12	0.18	2097.00	13950.00	18650	20220902	-23.70	12650	20230502	12.49	16300	-12.70	20230131	12650	12.49	20230502	18650	-23.70	20220902	12650	12.49	20230502	3.07	N	264450	500	51 억	358374	N	N	39	N	N
23	20230628	110943	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14280	-170	5	-1.18	204372820	14149	20.29	14670	14670	14280	18780	10120	14450	14444.33	3.50	0	-7045	14936	14692	14476	14232	14016	14815	14355	51	4330	500	9820	10	1	10245706	1463	6.81	1.02	12	0.14	2097.00	13950.00	18650	20220902	-23.43	12650	20230502	12.89	16300	-12.39	20230131	12650	12.89	20230502	18650	-23.43	20220902	12650	12.89	20230502	3.07	N	264450	500	51 억	358374	N	N	39	N	N
24	20230628	100943	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14420	-30	5	-0.21	144142940	9945	14.26	14670	14670	14310	18780	10120	14450	14494.01	3.50	0	-5274	14936	14692	14476	14232	14016	14815	14355	51	4330	500	9820	10	1	10245706	1477	6.88	1.03	12	0.10	2097.00	13950.00	18650	20220902	-22.68	12650	20230502	13.99	16300	-11.53	20230131	12650	13.99	20230502	18650	-22.68	20220902	12650	13.99	20230502	3.07	N	264450	500	51 억	358374	N	N	39	N	N
25	20230628	090938	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14540	90	2	0.62	51846760	3557	5.10	14670	14670	14500	18780	10120	14450	14575.98	3.50	0	-1697	14936	14692	14476	14232	14016	14815	14355	51	4330	500	9820	10	1	10245706	1490	6.93	1.04	12	0.03	2097.00	13950.00	18650	20220902	-22.04	12650	20230502	14.94	16300	-10.80	20230131	12650	14.94	20230502	18650	-22.04	20220902	12650	14.94	20230502	3.07	N	264450	500	51 억	358374	N	N	39	N	N
26	20230627	160938	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14450	440	2	3.14	1010000350	69413	884.92	14280	14720	14260	18210	9810	14010	14551.18	3.37	0	13495	14416	14212	14056	13852	13696	14135	13775	51	4200	500	9520	10	1	10245706	1481	6.89	1.04	12	0.68	2097.00	13950.00	18650	20220902	-22.52	12650	20230502	14.23	16300	-11.35	20230131	12650	14.23	20230502	18650	-22.52	20220902	12650	14.23	20230502	3.06	N	264450	500	51 억	344911	N	N	39	N	N
27	20230627	150946	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14460	450	2	3.21	933192500	64087	817.02	14280	14720	14260	18210	9810	14010	14561.34	3.37	0	13014	14416	14212	14056	13852	13696	14135	13775	51	4200	500	9520	10	1	10245706	1482	6.90	1.04	12	0.63	2097.00	13950.00	18650	20220902	-22.47	12650	20230502	14.31	16300	-11.29	20230131	12650	14.31	20230502	18650	-22.47	20220902	12650	14.31	20230502	3.06	N	264450	500	51 억	344911	N	N	0	N	N
28	20230627	140955	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14610	600	2	4.28	883495220	60661	773.34	14280	14720	14260	18210	9810	14010	14564.47	3.37	0	13048	14416	14212	14056	13852	13696	14135	13775	51	4200	500	9520	10	1	10245706	1497	6.97	1.05	12	0.59	2097.00	13950.00	18650	20220902	-21.66	12650	20230502	15.49	16300	-10.37	20230131	12650	15.49	20230502	18650	-21.66	20220902	12650	15.49	20230502	3.06	N	264450	500	51 억	344911	N	N	0	N	N
29	20230627	130952	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14590	580	2	4.14	807268420	55438	706.76	14280	14720	14260	18210	9810	14010	14561.64	3.37	0	13291	14416	14212	14056	13852	13696	14135	13775	51	4200	500	9520	10	1	10245706	1495	6.96	1.05	12	0.54	2097.00	13950.00	18650	20220902	-21.77	12650	20230502	15.34	16300	-10.49	20230131	12650	15.34	20230502	18650	-21.77	20220902	12650	15.34	20230502	3.06	N	264450	500	51 억	344911	N	N	0	N	N
30	20230627	120953	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14590	580	2	4.14	739198550	50759	647.11	14280	14720	14260	18210	9810	14010	14562.91	3.37	0	12435	14416	14212	14056	13852	13696	14135	13775	51	4200	500	9520	10	1	10245706	1495	6.96	1.05	12	0.50	2097.00	13950.00	18650	20220902	-21.77	12650	20230502	15.34	16300	-10.49	20230131	12650	15.34	20230502	18650	-21.77	20220902	12650	15.34	20230502	3.06	N	264450	500	51 억	344911	N	N	0	N	N
31	20230627	111002	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14560	550	2	3.93	621549280	42725	544.68	14280	14720	14260	18210	9810	14010	14547.67	3.37	0	12352	14416	14212	14056	13852	13696	14135	13775	51	4200	500	9520	10	1	10245706	1492	6.94	1.04	12	0.42	2097.00	13950.00	18650	20220902	-21.93	12650	20230502	15.10	16300	-10.67	20230131	12650	15.10	20230502	18650	-21.93	20220902	12650	15.10	20230502	3.06	N	264450	500	51 억	344911	N	N	0	N	N
32	20230627	100932	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14560	550	2	3.93	538681300	37034	472.13	14280	14720	14260	18210	9810	14010	14545.59	3.37	0	10613	14416	14212	14056	13852	13696	14135	13775	51	4200	500	9520	10	1	10245706	1492	6.94	1.04	12	0.36	2097.00	13950.00	18650	20220902	-21.93	12650	20230502	15.10	16300	-10.67	20230131	12650	15.10	20230502	18650	-21.93	20220902	12650	15.10	20230502	3.06	N	264450	500	51 억	344911	N	N	0	N	N
33	20230627	090938	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14520	510	2	3.64	147260880	10183	129.82	14280	14540	14260	18210	9810	14010	14461.44	3.37	0	3721	14416	14212	14056	13852	13696	14135	13775	51	4200	500	9520	10	1	10245706	1488	6.92	1.04	12	0.10	2097.00	13950.00	18650	20220902	-22.14	12650	20230502	14.78	16300	-10.92	20230131	12650	14.78	20230502	18650	-22.14	20220902	12650	14.78	20230502	3.06	N	264450	500	51 억	344911	N	N	0	N	N
34	20230626	160937	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14010	-110	5	-0.78	109849820	7844	50.66	14260	14260	13900	18350	9890	14120	14004.30	3.38	0	-939	14513	14316	14133	13936	13753	14225	13845	51	4230	500	9600	10	1	10245706	1435	6.68	1.00	12	0.08	2097.00	13950.00	18650	20220902	-24.88	12650	20230502	10.75	16300	-14.05	20230131	12650	10.75	20230502	18650	-24.88	20220902	12650	10.75	20230502	3.06	N	264450	500	51 억	345850	N	N	0	N	N
35	20230626	150943	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14000	-120	5	-0.85	104275410	7446	48.09	14260	14260	13900	18350	9890	14120	14004.22	3.38	0	-922	14513	14316	14133	13936	13753	14225	13845	51	4230	500	9600	10	1	10245706	1434	6.68	1.00	12	0.07	2097.00	13950.00	18650	20220902	-24.93	12650	20230502	10.67	16300	-14.11	20230131	12650	10.67	20230502	18650	-24.93	20220902	12650	10.67	20230502	3.06	N	264450	500	51 억	345850	N	N	0	N	N
36	20230626	140941	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13990	-130	5	-0.92	83809870	5981	38.62	14260	14260	13900	18350	9890	14120	14012.69	3.38	0	-527	14513	14316	14133	13936	13753	14225	13845	51	4230	500	9600	10	1	10245706	1433	6.67	1.00	12	0.06	2097.00	13950.00	18650	20220902	-24.99	12650	20230502	10.59	16300	-14.17	20230131	12650	10.59	20230502	18650	-24.99	20220902	12650	10.59	20230502	3.06	N	264450	500	51 억	345850	N	N	0	N	N
37	20230626	130935	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14000	-120	5	-0.85	75849720	5409	34.93	14260	14260	13900	18350	9890	14120	14022.87	3.38	0	-811	14513	14316	14133	13936	13753	14225	13845	51	4230	500	9600	10	1	10245706	1434	6.68	1.00	12	0.05	2097.00	13950.00	18650	20220902	-24.93	12650	20230502	10.67	16300	-14.11	20230131	12650	10.67	20230502	18650	-24.93	20220902	12650	10.67	20230502	3.06	N	264450	500	51 억	345850	N	N	0	N	N
38	20230626	120938	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14000	-120	5	-0.85	70173160	5002	32.30	14260	14260	13900	18350	9890	14120	14029.02	3.38	0	-730	14513	14316	14133	13936	13753	14225	13845	51	4230	500	9600	10	1	10245706	1434	6.68	1.00	12	0.05	2097.00	13950.00	18650	20220902	-24.93	12650	20230502	10.67	16300	-14.11	20230131	12650	10.67	20230502	18650	-24.93	20220902	12650	10.67	20230502	3.06	N	264450	500	51 억	345850	N	N	0	N	N
39	20230626	110936	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14000	-120	5	-0.85	48000870	3412	22.03	14260	14260	13900	18350	9890	14120	14068.25	3.38	0	-1105	14513	14316	14133	13936	13753	14225	13845	51	4230	500	9600	10	1	10245706	1434	6.68	1.00	12	0.03	2097.00	13950.00	18650	20220902	-24.93	12650	20230502	10.67	16300	-14.11	20230131	12650	10.67	20230502	18650	-24.93	20220902	12650	10.67	20230502	3.06	N	264450	500	51 억	345850	N	N	0	N	N
40	20230626	100936	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13950	-170	5	-1.20	29359120	2084	13.46	14260	14260	13900	18350	9890	14120	14087.87	3.38	0	-123	14513	14316	14133	13936	13753	14225	13845	51	4230	500	9600	10	1	10245706	1429	6.65	1.00	12	0.02	2097.00	13950.00	18650	20220902	-25.20	12650	20230502	10.28	16300	-14.42	20230131	12650	10.28	20230502	18650	-25.20	20220902	12650	10.28	20230502	3.06	N	264450	500	51 억	345850	N	N	0	N	N
41	20230626	090939	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14230	110	2	0.78	7824750	553	3.57	14260	14260	14070	18350	9890	14120	14149.64	3.38	0	-140	14513	14316	14133	13936	13753	14225	13845	51	4230	500	9600	10	1	10245706	1458	6.79	1.02	12	0.01	2097.00	13950.00	18650	20220902	-23.70	12650	20230502	12.49	16300	-12.70	20230131	12650	12.49	20230502	18650	-23.70	20220902	12650	12.49	20230502	3.06	N	264450	500	51 억	345850	N	N	0	N	N
42	20230623	183555	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14120	10	2	0.07	218812060	15485	140.21	14320	14330	13950	18340	9880	14110	14130.58	3.38	-2963	-2963	14223	14166	14063	14006	13903	14195	14035	51	4230	500	9590	10	1	10245706	1447	6.73	1.01	12	0.15	2097.00	13950.00	18650	20220902	-24.29	12650	20230502	11.62	16300	-13.37	20230131	12650	11.62	20230502	18650	-24.29	20220902	12650	11.62	20230502	3.05	N	264450	500	51 억	345850	N	N	49	N	N
43	20230623	140751	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14110	0	3	0.00	170739520	12054	109.15	14320	14330	14010	18340	9880	14110	14164.55	3.40	0	-3157	14223	14166	14063	14006	13903	14195	14035	51	4230	500	9590	10	1	10245706	1446	6.73	1.01	12	0.12	2097.00	13950.00	18650	20220902	-24.34	12650	20230502	11.54	16300	-13.44	20230131	12650	11.54	20230502	18650	-24.34	20220902	12650	11.54	20230502	3.05	N	264450	500	51 억	348813	N	N	49	N	N
44	20230622	160337	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14110	10	2	0.07	154855020	11040	87.80	14010	14120	13960	18330	9870	14100	14026.59	3.42	0	-1335	14340	14220	14110	13990	13880	14165	13935	51	4230	500	9580	10	1	10245706	1446	6.73	1.01	12	0.11	2097.00	13950.00	18650	20220902	-24.34	12650	20230502	11.54	16300	-13.44	20230131	12650	11.54	20230502	18650	-24.34	20220902	12650	11.54	20230502	2.99	N	264450	500	51 억	349937	N	N	49	N	N
45	20230622	150806	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14040	-60	5	-0.43	121960030	8705	69.23	14010	14080	13960	18330	9870	14100	14010.34	3.42	0	-984	14340	14220	14110	13990	13880	14165	13935	51	4230	500	9580	10	1	10245706	1438	6.70	1.01	12	0.08	2097.00	13950.00	18650	20220902	-24.72	12650	20230502	10.99	16300	-13.87	20230131	12650	10.99	20230502	18650	-24.72	20220902	12650	10.99	20230502	2.99	N	264450	500	51 억	349937	N	N	0	N	N
46	20230622	140238	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14040	-60	5	-0.43	93875280	6700	53.28	14010	14080	13960	18330	9870	14100	14011.24	3.42	0	-673	14340	14220	14110	13990	13880	14165	13935	51	4230	500	9580	10	1	10245706	1438	6.70	1.01	12	0.07	2097.00	13950.00	18650	20220902	-24.72	12650	20230502	10.99	16300	-13.87	20230131	12650	10.99	20230502	18650	-24.72	20220902	12650	10.99	20230502	2.99	N	264450	500	51 억	349937	N	N	0	N	N
47	20230622	130857	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14030	-70	5	-0.50	76637140	5472	43.52	14010	14080	13960	18330	9870	14100	14005.33	3.42	0	-350	14340	14220	14110	13990	13880	14165	13935	51	4230	500	9580	10	1	10245706	1437	6.69	1.01	12	0.05	2097.00	13950.00	18650	20220902	-24.77	12650	20230502	10.91	16300	-13.93	20230131	12650	10.91	20230502	18650	-24.77	20220902	12650	10.91	20230502	2.99	N	264450	500	51 억	349937	N	N	0	N	N
48	20230622	120532	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14020	-80	5	-0.57	61880050	4419	35.14	14010	14080	13960	18330	9870	14100	14003.18	3.42	0	140	14340	14220	14110	13990	13880	14165	13935	51	4230	500	9580	10	1	10245706	1436	6.69	1.01	12	0.04	2097.00	13950.00	18650	20220902	-24.83	12650	20230502	10.83	16300	-13.99	20230131	12650	10.83	20230502	18650	-24.83	20220902	12650	10.83	20230502	2.99	N	264450	500	51 억	349937	N	N	0	N	N
49	20230622	110306	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14050	-50	5	-0.35	46475320	3317	26.38	14010	14080	13960	18330	9870	14100	14011.25	3.42	0	81	14340	14220	14110	13990	13880	14165	13935	51	4230	500	9580	10	1	10245706	1440	6.70	1.01	12	0.03	2097.00	13950.00	18650	20220902	-24.66	12650	20230502	11.07	16300	-13.80	20230131	12650	11.07	20230502	18650	-24.66	20220902	12650	11.07	20230502	2.99	N	264450	500	51 억	349937	N	N	0	N	N
50	20230622	100716	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14070	-30	5	-0.21	22408180	1598	12.71	14010	14080	14000	18330	9870	14100	14022.64	3.42	0	-94	14340	14220	14110	13990	13880	14165	13935	51	4230	500	9580	10	1	10245706	1442	6.71	1.01	12	0.02	2097.00	13950.00	18650	20220902	-24.56	12650	20230502	11.23	16300	-13.68	20230131	12650	11.23	20230502	18650	-24.56	20220902	12650	11.23	20230502	2.99	N	264450	500	51 억	349937	N	N	0	N	N
51	20230622	091027	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14000	-100	5	-0.71	10600550	757	6.02	14010	14030	14000	18330	9870	14100	14003.37	3.42	0	0	14340	14220	14110	13990	13880	14165	13935	51	4230	500	9580	10	1	10245706	1434	6.68	1.00	12	0.01	2097.00	13950.00	18650	20220902	-24.93	12650	20230502	10.67	16300	-14.11	20230131	12650	10.67	20230502	18650	-24.93	20220902	12650	10.67	20230502	2.99	N	264450	500	51 억	349937	N	N	0	N	N
52	20230621	160732	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14100	-70	5	-0.49	176865430	12574	51.74	14230	14230	14000	18420	9920	14170	14065.91	3.41	0	1281	14596	14382	14196	13982	13796	14290	13890	51	4250	500	9630	10	1	10245706	1445	6.72	1.01	12	0.12	2097.00	13950.00	18650	20220902	-24.40	12650	20230502	11.46	16300	-13.50	20230131	12650	11.46	20230502	18650	-24.40	20220902	12650	11.46	20230502	3.01	N	264450	500	51 억	349669	N	N	0	N	N
53	20230621	150607	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14010	-160	5	-1.13	148264140	10540	43.37	14230	14230	14000	18420	9920	14170	14066.81	3.41	0	956	14596	14382	14196	13982	13796	14290	13890	51	4250	500	9630	10	1	10245706	1435	6.68	1.00	12	0.10	2097.00	13950.00	18650	20220902	-24.88	12650	20230502	10.75	16300	-14.05	20230131	12650	10.75	20230502	18650	-24.88	20220902	12650	10.75	20230502	3.01	N	264450	500	51 억	349669	N	N	0	N	N
54	20230621	140110	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14110	-60	5	-0.42	105498870	7490	30.82	14230	14230	14000	18420	9920	14170	14085.30	3.41	0	620	14596	14382	14196	13982	13796	14290	13890	51	4250	500	9630	10	1	10245706	1446	6.73	1.01	12	0.07	2097.00	13950.00	18650	20220902	-24.34	12650	20230502	11.54	16300	-13.44	20230131	12650	11.54	20230502	18650	-24.34	20220902	12650	11.54	20230502	3.01	N	264450	500	51 억	349669	N	N	0	N	N
55	20230621	130254	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14140	-30	5	-0.21	99446740	7060	29.05	14230	14230	14000	18420	9920	14170	14085.94	3.41	0	640	14596	14382	14196	13982	13796	14290	13890	51	4250	500	9630	10	1	10245706	1449	6.74	1.01	12	0.07	2097.00	13950.00	18650	20220902	-24.18	12650	20230502	11.78	16300	-13.25	20230131	12650	11.78	20230502	18650	-24.18	20220902	12650	11.78	20230502	3.01	N	264450	500	51 억	349669	N	N	0	N	N
56	20230621	120325	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14160	-10	5	-0.07	94864650	6736	27.72	14230	14230	14000	18420	9920	14170	14083.23	3.41	0	571	14596	14382	14196	13982	13796	14290	13890	51	4250	500	9630	10	1	10245706	1451	6.75	1.02	12	0.07	2097.00	13950.00	18650	20220902	-24.08	12650	20230502	11.94	16300	-13.13	20230131	12650	11.94	20230502	18650	-24.08	20220902	12650	11.94	20230502	3.01	N	264450	500	51 억	349669	N	N	0	N	N
57	20230621	110407	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14020	-150	5	-1.06	62875450	4462	18.36	14230	14230	14020	18420	9920	14170	14091.32	3.41	0	300	14596	14382	14196	13982	13796	14290	13890	51	4250	500	9630	10	1	10245706	1436	6.69	1.01	12	0.04	2097.00	13950.00	18650	20220902	-24.83	12650	20230502	10.83	16300	-13.99	20230131	12650	10.83	20230502	18650	-24.83	20220902	12650	10.83	20230502	3.01	N	264450	500	51 억	349669	N	N	0	N	N
58	20230621	100823	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14160	-10	5	-0.07	25639370	1814	7.46	14230	14230	14070	18420	9920	14170	14134.16	3.41	0	34	14596	14382	14196	13982	13796	14290	13890	51	4250	500	9630	10	1	10245706	1451	6.75	1.02	12	0.02	2097.00	13950.00	18650	20220902	-24.08	12650	20230502	11.94	16300	-13.13	20230131	12650	11.94	20230502	18650	-24.08	20220902	12650	11.94	20230502	3.01	N	264450	500	51 억	349669	N	N	0	N	N
59	20230621	090731	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14200	30	2	0.21	5434570	382	1.57	14230	14230	14200	18420	9920	14170	14226.62	3.41	0	-47	14596	14382	14196	13982	13796	14290	13890	51	4250	500	9630	10	1	10245706	1455	6.77	1.02	12	0.00	2097.00	13950.00	18650	20220902	-23.86	12650	20230502	12.25	16300	-12.88	20230131	12650	12.25	20230502	18650	-23.86	20220902	12650	12.25	20230502	3.01	N	264450	500	51 억	349669	N	N	0	N	N
60	20230620	161024	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14170	-240	5	-1.67	344272700	24290	88.53	14300	14410	14010	18730	10090	14410	14173.43	3.45	0	-3949	14783	14596	14383	14196	13983	14690	14290	51	4320	500	9790	10	1	10245706	1452	6.76	1.02	12	0.24	2097.00	13950.00	18650	20220902	-24.02	12650	20230502	12.02	16300	-13.07	20230131	12650	12.02	20230502	18650	-24.02	20220902	12650	12.02	20230502	3.03	N	264450	500	51 억	353908	N	N	0	N	N
61	20230620	150336	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14150	-260	5	-1.80	325977080	22994	83.80	14300	14410	14010	18730	10090	14410	14176.61	3.45	0	-3707	14783	14596	14383	14196	13983	14690	14290	51	4320	500	9790	10	1	10245706	1450	6.75	1.01	12	0.22	2097.00	13950.00	18650	20220902	-24.13	12650	20230502	11.86	16300	-13.19	20230131	12650	11.86	20230502	18650	-24.13	20220902	12650	11.86	20230502	3.03	N	264450	500	51 억	353908	N	N	0	N	N
62	20230620	140721	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14100	-310	5	-2.15	299215490	21100	76.90	14300	14410	14010	18730	10090	14410	14180.83	3.45	0	-3400	14783	14596	14383	14196	13983	14690	14290	51	4320	500	9790	10	1	10245706	1445	6.72	1.01	12	0.21	2097.00	13950.00	18650	20220902	-24.40	12650	20230502	11.46	16300	-13.50	20230131	12650	11.46	20230502	18650	-24.40	20220902	12650	11.46	20230502	3.03	N	264450	500	51 억	353908	N	N	0	N	N
63	20230620	130859	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14100	-310	5	-2.15	278389790	19625	71.52	14300	14410	14010	18730	10090	14410	14185.47	3.45	0	-3163	14783	14596	14383	14196	13983	14690	14290	51	4320	500	9790	10	1	10245706	1445	6.72	1.01	12	0.19	2097.00	13950.00	18650	20220902	-24.40	12650	20230502	11.46	16300	-13.50	20230131	12650	11.46	20230502	18650	-24.40	20220902	12650	11.46	20230502	3.03	N	264450	500	51 억	353908	N	N	0	N	N
64	20230620	120406	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14120	-290	5	-2.01	210842260	14831	54.05	14300	14410	14110	18730	10090	14410	14216.32	3.45	0	-3264	14783	14596	14383	14196	13983	14690	14290	51	4320	500	9790	10	1	10245706	1447	6.73	1.01	12	0.14	2097.00	13950.00	18650	20220902	-24.29	12650	20230502	11.62	16300	-13.37	20230131	12650	11.62	20230502	18650	-24.29	20220902	12650	11.62	20230502	3.03	N	264450	500	51 억	353908	N	N	0	N	N
65	20230620	110826	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14200	-210	5	-1.46	172698110	12136	44.23	14300	14410	14170	18730	10090	14410	14230.23	3.45	0	-2590	14783	14596	14383	14196	13983	14690	14290	51	4320	500	9790	10	1	10245706	1455	6.77	1.02	12	0.12	2097.00	13950.00	18650	20220902	-23.86	12650	20230502	12.25	16300	-12.88	20230131	12650	12.25	20230502	18650	-23.86	20220902	12650	12.25	20230502	3.03	N	264450	500	51 억	353908	N	N	0	N	N
66	20230620	100644	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14210	-200	5	-1.39	119835700	8413	30.66	14300	14410	14170	18730	10090	14410	14244.11	3.45	0	-750	14783	14596	14383	14196	13983	14690	14290	51	4320	500	9790	10	1	10245706	1456	6.78	1.02	12	0.08	2097.00	13950.00	18650	20220902	-23.81	12650	20230502	12.33	16300	-12.82	20230131	12650	12.33	20230502	18650	-23.81	20220902	12650	12.33	20230502	3.03	N	264450	500	51 억	353908	N	N	0	N	N
67	20230620	090231	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14290	-120	5	-0.83	7163530	501	1.83	14300	14300	14290	18730	10090	14410	14298.46	3.45	0	-252	14783	14596	14383	14196	13983	14690	14290	51	4320	500	9790	10	1	10245706	1464	6.81	1.02	12	0.00	2097.00	13950.00	18650	20220902	-23.38	12650	20230502	12.96	16300	-12.33	20230131	12650	12.96	20230502	18650	-23.38	20220902	12650	12.96	20230502	3.03	N	264450	500	51 억	353908	N	N	0	N	N
68	20230619	160109	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14410	60	2	0.42	393108000	27328	47.29	14340	14570	14170	18650	10050	14350	14384.81	3.48	0	-875	14670	14510	14220	14060	13770	14590	14140	51	4300	500	9750	10	1	10245706	1476	6.87	1.03	12	0.27	2097.00	13950.00	18650	20220902	-22.73	12650	20230502	13.91	16300	-11.60	20230131	12650	13.91	20230502	18650	-22.73	20220902	12650	13.91	20230502	3.04	N	264450	500	51 억	356330	N	N	23	N	N
69	20230619	150708	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14390	40	2	0.28	385688830	26813	46.40	14340	14570	14170	18650	10050	14350	14384.40	3.48	0	-868	14670	14510	14220	14060	13770	14590	14140	51	4300	500	9750	10	1	10245706	1474	6.86	1.03	12	0.26	2097.00	13950.00	18650	20220902	-22.84	12650	20230502	13.75	16300	-11.72	20230131	12650	13.75	20230502	18650	-22.84	20220902	12650	13.75	20230502	3.04	N	264450	500	51 억	356330	N	N	23	N	N
70	20230619	140308	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14420	70	2	0.49	348055560	24205	41.88	14340	14570	14170	18650	10050	14350	14379.49	3.48	0	-392	14670	14510	14220	14060	13770	14590	14140	51	4300	500	9750	10	1	10245706	1477	6.88	1.03	12	0.24	2097.00	13950.00	18650	20220902	-22.68	12650	20230502	13.99	16300	-11.53	20230131	12650	13.99	20230502	18650	-22.68	20220902	12650	13.99	20230502	3.04	N	264450	500	51 억	356330	N	N	23	N	N
71	20230619	130508	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14450	100	2	0.70	308463770	21462	37.14	14340	14570	14170	18650	10050	14350	14372.55	3.48	0	-151	14670	14510	14220	14060	13770	14590	14140	51	4300	500	9750	10	1	10245706	1481	6.89	1.04	12	0.21	2097.00	13950.00	18650	20220902	-22.52	12650	20230502	14.23	16300	-11.35	20230131	12650	14.23	20230502	18650	-22.52	20220902	12650	14.23	20230502	3.04	N	264450	500	51 억	356330	N	N	23	N	N
72	20230619	120126	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14370	20	2	0.14	245733440	17102	29.59	14340	14570	14170	18650	10050	14350	14368.70	3.48	0	-447	14670	14510	14220	14060	13770	14590	14140	51	4300	500	9750	10	1	10245706	1472	6.85	1.03	12	0.17	2097.00	13950.00	18650	20220902	-22.95	12650	20230502	13.60	16300	-11.84	20230131	12650	13.60	20230502	18650	-22.95	20220902	12650	13.60	20230502	3.04	N	264450	500	51 억	356330	N	N	23	N	N
73	20230619	110745	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14500	150	2	1.05	192341410	13393	23.18	14340	14570	14170	18650	10050	14350	14361.34	3.48	0	-866	14670	14510	14220	14060	13770	14590	14140	51	4300	500	9750	10	1	10245706	1486	6.91	1.04	12	0.13	2097.00	13950.00	18650	20220902	-22.25	12650	20230502	14.62	16300	-11.04	20230131	12650	14.62	20230502	18650	-22.25	20220902	12650	14.62	20230502	3.04	N	264450	500	51 억	356330	N	N	23	N	N
74	20230619	100558	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14400	50	2	0.35	104570260	7328	12.68	14340	14400	14170	18650	10050	14350	14269.96	3.48	0	-1132	14670	14510	14220	14060	13770	14590	14140	51	4300	500	9750	10	1	10245706	1475	6.87	1.03	12	0.07	2097.00	13950.00	18650	20220902	-22.79	12650	20230502	13.83	16300	-11.66	20230131	12650	13.83	20230502	18650	-22.79	20220902	12650	13.83	20230502	3.04	N	264450	500	51 억	356330	N	N	23	N	N
75	20230619	090330	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14300	-50	5	-0.35	9885240	690	1.19	14340	14350	14280	18650	10050	14350	14326.43	3.48	0	-582	14670	14510	14220	14060	13770	14590	14140	51	4300	500	9750	10	1	10245706	1465	6.82	1.03	12	0.01	2097.00	13950.00	18650	20220902	-23.32	12650	20230502	13.04	16300	-12.27	20230131	12650	13.04	20230502	18650	-23.32	20220902	12650	13.04	20230502	3.04	N	264450	500	51 억	356330	N	N	23	N	N
76	20230616	160416	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14350	430	2	3.09	822702110	57783	145.85	13930	14380	13930	18090	9750	13920	14237.63	3.39	0	9266	14266	14092	13866	13692	13466	14180	13780	51	4170	500	9460	10	1	10245706	1470	6.84	1.03	12	0.56	2097.00	13950.00	18650	20220902	-23.06	12650	20230502	13.44	16300	-11.96	20230131	12650	13.44	20230502	18650	-23.06	20220902	12650	13.44	20230502	3.03	N	264450	500	51 억	347063	N	N	23	N	N
77	20230616	150235	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14350	430	2	3.09	736590550	51785	130.71	13930	14350	13930	18090	9750	13920	14224.01	3.39	0	7639	14266	14092	13866	13692	13466	14180	13780	51	4170	500	9460	10	1	10245706	1470	6.84	1.03	12	0.51	2097.00	13950.00	18650	20220902	-23.06	12650	20230502	13.44	16300	-11.96	20230131	12650	13.44	20230502	18650	-23.06	20220902	12650	13.44	20230502	3.03	N	264450	500	51 억	347063	N	N	70	N	N
78	20230616	140603	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14280	360	2	2.59	561969420	39581	99.91	13930	14340	13930	18090	9750	13920	14197.96	3.39	0	5992	14266	14092	13866	13692	13466	14180	13780	51	4170	500	9460	10	1	10245706	1463	6.81	1.02	12	0.39	2097.00	13950.00	18650	20220902	-23.43	12650	20230502	12.89	16300	-12.39	20230131	12650	12.89	20230502	18650	-23.43	20220902	12650	12.89	20230502	3.03	N	264450	500	51 억	347063	N	N	70	N	N
79	20230616	130334	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14250	330	2	2.37	505141270	35600	89.86	13930	14340	13930	18090	9750	13920	14189.36	3.39	0	6836	14266	14092	13866	13692	13466	14180	13780	51	4170	500	9460	10	1	10245706	1460	6.80	1.02	12	0.35	2097.00	13950.00	18650	20220902	-23.59	12650	20230502	12.65	16300	-12.58	20230131	12650	12.65	20230502	18650	-23.59	20220902	12650	12.65	20230502	3.03	N	264450	500	51 억	347063	N	N	70	N	N
80	20230616	120224	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14280	360	2	2.59	478684570	33745	85.18	13930	14340	13930	18090	9750	13920	14185.35	3.39	0	7048	14266	14092	13866	13692	13466	14180	13780	51	4170	500	9460	10	1	10245706	1463	6.81	1.02	12	0.33	2097.00	13950.00	18650	20220902	-23.43	12650	20230502	12.89	16300	-12.39	20230131	12650	12.89	20230502	18650	-23.43	20220902	12650	12.89	20230502	3.03	N	264450	500	51 억	347063	N	N	70	N	N
81	20230616	110447	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14200	280	2	2.01	377933910	26660	67.29	13930	14340	13930	18090	9750	13920	14176.07	3.39	0	7281	14266	14092	13866	13692	13466	14180	13780	51	4170	500	9460	10	1	10245706	1455	6.77	1.02	12	0.26	2097.00	13950.00	18650	20220902	-23.86	12650	20230502	12.25	16300	-12.88	20230131	12650	12.25	20230502	18650	-23.86	20220902	12650	12.25	20230502	3.03	N	264450	500	51 억	347063	N	N	70	N	N
82	20230616	100230	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14090	170	2	1.22	81824640	5825	14.70	13930	14090	13930	18090	9750	13920	14047.15	3.39	0	174	14266	14092	13866	13692	13466	14180	13780	51	4170	500	9460	10	1	10245706	1444	6.72	1.01	12	0.06	2097.00	13950.00	18650	20220902	-24.45	12650	20230502	11.38	16300	-13.56	20230131	12650	11.38	20230502	18650	-24.45	20220902	12650	11.38	20230502	3.03	N	264450	500	51 억	347063	N	N	70	N	N
83	20230616	090953	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14040	120	2	0.86	17565900	1251	3.16	13930	14070	13930	18090	9750	13920	14041.49	3.39	0	-130	14266	14092	13866	13692	13466	14180	13780	51	4170	500	9460	10	1	10245706	1438	6.70	1.01	12	0.01	2097.00	13950.00	18650	20220902	-24.72	12650	20230502	10.99	16300	-13.87	20230131	12650	10.99	20230502	18650	-24.72	20220902	12650	10.99	20230502	3.03	N	264450	500	51 억	347063	N	N	70	N	N
84	20230615	151057	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13990	250	2	1.82	529651820	37996	255.85	13700	14040	13640	17860	9620	13740	13939.67	3.36	0	2403	14166	13952	13726	13512	13286	13840	13400	51	4120	500	9340	10	1	10245706	1433	6.67	1.00	12	0.37	2097.00	13950.00	18950	20220614	-26.17	12650	20230502	10.59	16300	-14.17	20230131	12650	10.59	20230502	18650	-24.99	20220902	12650	10.59	20230502	3.03	N	264450	500	51 억	344264	N	N	24	N	N
85	20230615	141031	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	14000	260	2	1.89	497303870	35684	240.28	13700	14040	13640	17860	9620	13740	13936.33	3.36	0	3659	14166	13952	13726	13512	13286	13840	13400	51	4120	500	9340	10	1	10245706	1434	6.68	1.00	12	0.35	2097.00	13950.00	18950	20220614	-26.12	12650	20230502	10.67	16300	-14.11	20230131	12650	10.67	20230502	18650	-24.93	20220902	12650	10.67	20230502	3.03	N	264450	500	51 억	344264	N	N	24	N	N
86	20230615	130340	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13960	220	2	1.60	445687960	31989	215.40	13700	14040	13640	17860	9620	13740	13932.54	3.36	0	3778	14166	13952	13726	13512	13286	13840	13400	51	4120	500	9340	10	1	10245706	1430	6.66	1.00	12	0.31	2097.00	13950.00	18950	20220614	-26.33	12650	20230502	10.36	16300	-14.36	20230131	12650	10.36	20230502	18650	-25.15	20220902	12650	10.36	20230502	3.03	N	264450	500	51 억	344264	N	N	24	N	N
87	20230615	120800	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13970	230	2	1.67	323135220	23238	156.47	13700	14030	13640	17860	9620	13740	13905.47	3.36	0	3570	14166	13952	13726	13512	13286	13840	13400	51	4120	500	9340	10	1	10245706	1431	6.66	1.00	12	0.23	2097.00	13950.00	18950	20220614	-26.28	12650	20230502	10.43	16300	-14.29	20230131	12650	10.43	20230502	18650	-25.09	20220902	12650	10.43	20230502	3.03	N	264450	500	51 억	344264	N	N	24	N	N
88	20230615	110913	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13870	130	2	0.95	279302790	20080	135.21	13700	14030	13640	17860	9620	13740	13909.50	3.36	0	2380	14166	13952	13726	13512	13286	13840	13400	51	4120	500	9340	10	1	10245706	1421	6.61	0.99	12	0.20	2097.00	13950.00	18950	20220614	-26.81	12650	20230502	9.64	16300	-14.91	20230131	12650	9.64	20230502	18650	-25.63	20220902	12650	9.64	20230502	3.03	N	264450	500	51 억	344264	N	N	24	N	N
89	20230611	184502	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	13720	-40	5	-0.29	201508980	14750	99.47	13680	13740	13570	17880	9640	13760	13661.59	3.40	-3268	-1743	13993	13876	13713	13596	13433	13795	13515	51	4120	500	9350	10	1	10245706	1406	6.54	0.98	12	0.14	2097.00	13950.00	21150	20220608	-35.13	12650	20230502	8.46	16300	-15.83	20230131	12650	8.46	20230502	21000	-34.67	20220609	12650	8.46	20230502	2.97	N	264450	500	51 억	348420	N	N	98	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History