KissMeData/073540/price/prices-20230601.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

37 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	160602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2780	-110	5	-3.81	120544580	43328	72.38	2890	2890	2700	3755	2025	2890	2782.17	1.18	0	-3733	2980	2935	2865	2820	2750	2957	2842	57	865	500	1840	5	1	11400000	317	3.93	0.56	12	0.38	708.00	4923.00	4095	20221205	-32.11	2335	20230316	19.06	3350	-17.01	20230126	2335	19.06	20230316	4095	-32.11	20221205	2335	19.06	20230316	0.85	N	073540	500	57 억	134212	N	N	N	N
3	20230630	150605	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2790	-100	5	-3.46	114240165	41061	68.59	2890	2890	2700	3755	2025	2890	2782.21	1.18	0	-3641	2980	2935	2865	2820	2750	2957	2842	57	865	500	1840	5	1	11400000	318	3.94	0.57	12	0.36	708.00	4923.00	4095	20221205	-31.87	2335	20230316	19.49	3350	-16.72	20230126	2335	19.49	20230316	4095	-31.87	20221205	2335	19.49	20230316	0.85	N	073540	500	57 억	134212	N	N	N	N
4	20230630	140603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2765	-125	5	-4.33	105453100	37895	63.30	2890	2890	2700	3755	2025	2890	2782.77	1.18	0	-3330	2980	2935	2865	2820	2750	2957	2842	57	865	500	1840	5	1	11400000	315	3.91	0.56	12	0.33	708.00	4923.00	4095	20221205	-32.48	2335	20230316	18.42	3350	-17.46	20230126	2335	18.42	20230316	4095	-32.48	20221205	2335	18.42	20230316	0.85	N	073540	500	57 억	134212	N	N	N	N
5	20230630	130604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2770	-120	5	-4.15	102653135	36882	61.61	2890	2890	2700	3755	2025	2890	2783.29	1.18	0	-3050	2980	2935	2865	2820	2750	2957	2842	57	865	500	1840	5	1	11400000	316	3.91	0.56	12	0.32	708.00	4923.00	4095	20221205	-32.36	2335	20230316	18.63	3350	-17.31	20230126	2335	18.63	20230316	4095	-32.36	20221205	2335	18.63	20230316	0.85	N	073540	500	57 억	134212	N	N	N	N
6	20230630	120601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2775	-115	5	-3.98	88437510	31743	53.03	2890	2890	2700	3755	2025	2890	2786.05	1.18	0	-2275	2980	2935	2865	2820	2750	2957	2842	57	865	500	1840	5	1	11400000	316	3.92	0.56	12	0.28	708.00	4923.00	4095	20221205	-32.23	2335	20230316	18.84	3350	-17.16	20230126	2335	18.84	20230316	4095	-32.23	20221205	2335	18.84	20230316	0.85	N	073540	500	57 억	134212	N	N	N	N
7	20230630	110603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2770	-120	5	-4.15	83905645	30108	50.30	2890	2890	2700	3755	2025	2890	2786.82	1.18	0	-2024	2980	2935	2865	2820	2750	2957	2842	57	865	500	1840	5	1	11400000	316	3.91	0.56	12	0.26	708.00	4923.00	4095	20221205	-32.36	2335	20230316	18.63	3350	-17.31	20230126	2335	18.63	20230316	4095	-32.36	20221205	2335	18.63	20230316	0.85	N	073540	500	57 억	134212	N	N	N	N
8	20230630	100603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2760	-130	5	-4.50	67510320	24170	40.38	2890	2890	2700	3755	2025	2890	2793.15	1.18	0	-1411	2980	2935	2865	2820	2750	2957	2842	57	865	500	1840	5	1	11400000	315	3.90	0.56	12	0.21	708.00	4923.00	4095	20221205	-32.60	2335	20230316	18.20	3350	-17.61	20230126	2335	18.20	20230316	4095	-32.60	20221205	2335	18.20	20230316	0.85	N	073540	500	57 억	134212	N	N	N	N
9	20230630	090604	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2865	-25	5	-0.87	9724325	3371	5.63	2890	2890	2850	3755	2025	2890	2884.70	1.18	0	-190	2980	2935	2865	2820	2750	2957	2842	57	865	500	1840	5	1	11400000	327	4.05	0.58	12	0.03	708.00	4923.00	4095	20221205	-30.04	2335	20230316	22.70	3350	-14.48	20230126	2335	22.70	20230316	4095	-30.04	20221205	2335	22.70	20230316	0.85	N	073540	500	57 억	134212	N	N	N	N
10	20230629	160603	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2890	70	2	2.48	169217585	59690	60.95	2840	2910	2795	3665	1975	2820	2834.70	1.21	0	-3610	2893	2856	2803	2766	2713	2875	2785	57	845	500	1800	5	1	11400000	329	4.08	0.59	12	0.52	708.00	4923.00	4095	20221205	-29.43	2335	20230316	23.77	3350	-13.73	20230126	2335	23.77	20230316	4095	-29.43	20221205	2335	23.77	20230316	1.00	N	073540	500	57 억	137822	N	N	N	N
11	20230629	150600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2860	40	2	1.42	159565860	56332	57.52	2840	2910	2795	3665	1975	2820	2832.64	1.21	0	-3525	2893	2856	2803	2766	2713	2875	2785	57	845	500	1800	5	1	11400000	326	4.04	0.58	12	0.49	708.00	4923.00	4095	20221205	-30.16	2335	20230316	22.48	3350	-14.63	20230126	2335	22.48	20230316	4095	-30.16	20221205	2335	22.48	20230316	1.00	N	073540	500	57 억	137822	N	N	N	N
12	20230629	140559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2870	50	2	1.77	126787290	45001	45.95	2840	2880	2795	3665	1975	2820	2817.42	1.21	0	-2724	2893	2856	2803	2766	2713	2875	2785	57	845	500	1800	5	1	11400000	327	4.05	0.58	12	0.39	708.00	4923.00	4095	20221205	-29.91	2335	20230316	22.91	3350	-14.33	20230126	2335	22.91	20230316	4095	-29.91	20221205	2335	22.91	20230316	1.00	N	073540	500	57 억	137822	N	N	N	N
13	20230629	130600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2850	30	2	1.06	119009240	42285	43.18	2840	2875	2795	3665	1975	2820	2814.43	1.21	0	-2618	2893	2856	2803	2766	2713	2875	2785	57	845	500	1800	5	1	11400000	325	4.03	0.58	12	0.37	708.00	4923.00	4095	20221205	-30.40	2335	20230316	22.06	3350	-14.93	20230126	2335	22.06	20230316	4095	-30.40	20221205	2335	22.06	20230316	1.00	N	073540	500	57 억	137822	N	N	N	N
14	20230629	120601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2825	5	2	0.18	99498745	35424	36.17	2840	2840	2795	3665	1975	2820	2808.73	1.21	0	-3262	2893	2856	2803	2766	2713	2875	2785	57	845	500	1800	5	1	11400000	322	3.99	0.57	12	0.31	708.00	4923.00	4095	20221205	-31.01	2335	20230316	20.99	3350	-15.67	20230126	2335	20.99	20230316	4095	-31.01	20221205	2335	20.99	20230316	1.00	N	073540	500	57 억	137822	N	N	N	N
15	20230629	110602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2800	-20	5	-0.71	76274605	27179	27.75	2840	2840	2795	3665	1975	2820	2806.28	1.21	0	-2904	2893	2856	2803	2766	2713	2875	2785	57	845	500	1800	5	1	11400000	319	3.95	0.57	12	0.24	708.00	4923.00	4095	20221205	-31.62	2335	20230316	19.91	3350	-16.42	20230126	2335	19.91	20230316	4095	-31.62	20221205	2335	19.91	20230316	1.00	N	073540	500	57 억	137822	N	N	N	N
16	20230629	100602	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2815	-5	5	-0.18	46507140	16546	16.90	2840	2840	2795	3665	1975	2820	2810.67	1.21	0	-1546	2893	2856	2803	2766	2713	2875	2785	57	845	500	1800	5	1	11400000	321	3.98	0.57	12	0.15	708.00	4923.00	4095	20221205	-31.26	2335	20230316	20.56	3350	-15.97	20230126	2335	20.56	20230316	4095	-31.26	20221205	2335	20.56	20230316	1.00	N	073540	500	57 억	137822	N	N	N	N
17	20230629	090549	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2795	-25	5	-0.89	14428275	5111	5.22	2840	2840	2795	3665	1975	2820	2823.11	1.21	0	-1754	2893	2856	2803	2766	2713	2875	2785	57	845	500	1800	5	1	11400000	319	3.95	0.57	12	0.04	708.00	4923.00	4095	20221205	-31.75	2335	20230316	19.70	3350	-16.57	20230126	2335	19.70	20230316	4095	-31.75	20221205	2335	19.70	20230316	1.00	N	073540	500	57 억	137822	N	N	N	N
18	20230628	160554	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2820	40	2	1.44	271732545	97249	9.54	2780	2840	2750	3610	1950	2780	2794.14	1.10	0	12416	3206	2992	2841	2627	2476	3100	2735	57	830	500	1770	5	1	11400000	321	3.98	0.57	12	0.85	708.00	4923.00	4095	20221205	-31.14	2335	20230316	20.77	3350	-15.82	20230126	2335	20.77	20230316	4095	-31.14	20221205	2335	20.77	20230316	1.00	N	073540	500	57 억	125406	N	N	N	N
19	20230628	150558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2810	30	2	1.08	258180130	92416	9.06	2780	2840	2750	3610	1950	2780	2793.70	1.10	0	12156	3206	2992	2841	2627	2476	3100	2735	57	830	500	1770	5	1	11400000	320	3.97	0.57	12	0.81	708.00	4923.00	4095	20221205	-31.38	2335	20230316	20.34	3350	-16.12	20230126	2335	20.34	20230316	4095	-31.38	20221205	2335	20.34	20230316	1.00	N	073540	500	57 억	125406	N	N	N	N
20	20230628	140555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2805	25	2	0.90	244650910	87593	8.59	2780	2840	2750	3610	1950	2780	2793.07	1.10	0	11547	3206	2992	2841	2627	2476	3100	2735	57	830	500	1770	5	1	11400000	320	3.96	0.57	12	0.77	708.00	4923.00	4095	20221205	-31.50	2335	20230316	20.13	3350	-16.27	20230126	2335	20.13	20230316	4095	-31.50	20221205	2335	20.13	20230316	1.00	N	073540	500	57 억	125406	N	N	N	N
21	20230628	130557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2795	15	2	0.54	222492345	79665	7.81	2780	2840	2750	3610	1950	2780	2792.88	1.10	0	10985	3206	2992	2841	2627	2476	3100	2735	57	830	500	1770	5	1	11400000	319	3.95	0.57	12	0.70	708.00	4923.00	4095	20221205	-31.75	2335	20230316	19.70	3350	-16.57	20230126	2335	19.70	20230316	4095	-31.75	20221205	2335	19.70	20230316	1.00	N	073540	500	57 억	125406	N	N	N	N
22	20230628	120545	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2785	5	2	0.18	206408370	73886	7.25	2780	2840	2750	3610	1950	2780	2793.64	1.10	0	11852	3206	2992	2841	2627	2476	3100	2735	57	830	500	1770	5	1	11400000	317	3.93	0.57	12	0.65	708.00	4923.00	4095	20221205	-31.99	2335	20230316	19.27	3350	-16.87	20230126	2335	19.27	20230316	4095	-31.99	20221205	2335	19.27	20230316	1.00	N	073540	500	57 억	125406	N	N	N	N
23	20230628	110600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2775	-5	5	-0.18	192129880	68752	6.74	2780	2840	2750	3610	1950	2780	2794.58	1.10	0	10262	3206	2992	2841	2627	2476	3100	2735	57	830	500	1770	5	1	11400000	316	3.92	0.56	12	0.60	708.00	4923.00	4095	20221205	-32.23	2335	20230316	18.84	3350	-17.16	20230126	2335	18.84	20230316	4095	-32.23	20221205	2335	18.84	20230316	1.00	N	073540	500	57 억	125406	N	N	N	N
24	20230628	100601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2815	35	2	1.26	150603570	53809	5.28	2780	2840	2750	3610	1950	2780	2798.92	1.10	0	6506	3206	2992	2841	2627	2476	3100	2735	57	830	500	1770	5	1	11400000	321	3.98	0.57	12	0.47	708.00	4923.00	4095	20221205	-31.26	2335	20230316	20.56	3350	-15.97	20230126	2335	20.56	20230316	4095	-31.26	20221205	2335	20.56	20230316	1.00	N	073540	500	57 억	125406	N	N	N	N
25	20230628	090558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2760	-20	5	-0.72	29406220	10624	1.04	2780	2780	2750	3610	1950	2780	2767.67	1.10	0	577	3206	2992	2841	2627	2476	3100	2735	57	830	500	1770	5	1	11400000	315	3.90	0.56	12	0.09	708.00	4923.00	4095	20221205	-32.60	2335	20230316	18.20	3350	-17.61	20230126	2335	18.20	20230316	4095	-32.60	20221205	2335	18.20	20230316	1.00	N	073540	500	57 억	125406	N	N	N	N
26	20230627	160557	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2780	140	2	5.30	2900138785	1017731	2413.69	2700	3055	2690	3430	1850	2640	2849.65	1.14	0	-4287	2740	2690	2590	2540	2440	2715	2565	57	790	500	1680	5	1	11400000	317	3.93	0.56	12	8.93	708.00	4923.00	4095	20221205	-32.11	2335	20230316	19.06	3350	-17.01	20230126	2335	19.06	20230316	4095	-32.11	20221205	2335	19.06	20230316	1.00	N	073540	500	57 억	129693	N	N	N	N
27	20230627	150601	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2785	145	2	5.49	2836136320	994673	2359.00	2700	3055	2690	3430	1850	2640	2851.33	1.14	0	-4367	2740	2690	2590	2540	2440	2715	2565	57	790	500	1680	5	1	11400000	317	3.93	0.57	12	8.73	708.00	4923.00	4095	20221205	-31.99	2335	20230316	19.27	3350	-16.87	20230126	2335	19.27	20230316	4095	-31.99	20221205	2335	19.27	20230316	1.00	N	073540	500	57 억	129693	N	N	N	N
28	20230627	140609	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2770	130	2	4.92	2804711925	983355	2332.16	2700	3055	2690	3430	1850	2640	2852.19	1.14	0	-1977	2740	2690	2590	2540	2440	2715	2565	57	790	500	1680	5	1	11400000	316	3.91	0.56	12	8.63	708.00	4923.00	4095	20221205	-32.36	2335	20230316	18.63	3350	-17.31	20230126	2335	18.63	20230316	4095	-32.36	20221205	2335	18.63	20230316	1.00	N	073540	500	57 억	129693	N	N	N	N
29	20230627	130606	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2745	105	2	3.98	2680520900	938227	2225.13	2700	3055	2690	3430	1850	2640	2857.01	1.14	0	-999	2740	2690	2590	2540	2440	2715	2565	57	790	500	1680	5	1	11400000	313	3.88	0.56	12	8.23	708.00	4923.00	4095	20221205	-32.97	2335	20230316	17.56	3350	-18.06	20230126	2335	17.56	20230316	4095	-32.97	20221205	2335	17.56	20230316	1.00	N	073540	500	57 억	129693	N	N	N	N
30	20230627	120608	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2705	65	2	2.46	2638647215	922909	2188.80	2700	3055	2690	3430	1850	2640	2859.05	1.14	0	-262	2740	2690	2590	2540	2440	2715	2565	57	790	500	1680	5	1	11400000	308	3.82	0.55	12	8.10	708.00	4923.00	4095	20221205	-33.94	2335	20230316	15.85	3350	-19.25	20230126	2335	15.85	20230316	4095	-33.94	20221205	2335	15.85	20230316	1.00	N	073540	500	57 억	129693	N	N	N	N
31	20230627	110611	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2735	95	2	3.60	2549775480	890436	2111.79	2700	3055	2690	3430	1850	2640	2863.51	1.14	0	-770	2740	2690	2590	2540	2440	2715	2565	57	790	500	1680	5	1	11400000	312	3.86	0.56	12	7.81	708.00	4923.00	4095	20221205	-33.21	2335	20230316	17.13	3350	-18.36	20230126	2335	17.13	20230316	4095	-33.21	20221205	2335	17.13	20230316	1.00	N	073540	500	57 억	129693	N	N	N	N
32	20230627	100555	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2740	100	2	3.79	1322661295	462252	1096.29	2700	3055	2690	3430	1850	2640	2861.34	1.14	0	-10245	2740	2690	2590	2540	2440	2715	2565	57	790	500	1680	5	1	11400000	312	3.87	0.56	12	4.05	708.00	4923.00	4095	20221205	-33.09	2335	20230316	17.34	3350	-18.21	20230126	2335	17.34	20230316	4095	-33.09	20221205	2335	17.34	20230316	1.00	N	073540	500	57 억	129693	N	N	N	N
33	20230627	090559	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2725	85	2	3.22	96949090	35535	84.28	2700	2815	2690	3430	1850	2640	2728.27	1.14	0	-647	2740	2690	2590	2540	2440	2715	2565	57	790	500	1680	5	1	11400000	311	3.85	0.55	12	0.31	708.00	4923.00	4095	20221205	-33.46	2335	20230316	16.70	3350	-18.66	20230126	2335	16.70	20230316	4095	-33.46	20221205	2335	16.70	20230316	1.00	N	073540	500	57 억	129693	N	N	N	N
34	20230626	160556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2640	125	2	4.97	108810840	42165	293.63	2490	2640	2490	3265	1765	2515	2580.46	1.10	0	4233	2538	2526	2513	2501	2488	2527	2502	57	750	500	1600	5	1	11400000	301	3.73	0.54	12	0.37	708.00	4923.00	4095	20221205	-35.53	2335	20230316	13.06	3350	-21.19	20230126	2335	13.06	20230316	4095	-35.53	20221205	2335	13.06	20230316	1.00	N	073540	500	57 억	125441	N	N	N	N
35	20230626	150600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	100	2	3.98	96604715	37534	261.38	2490	2640	2490	3265	1765	2515	2573.79	1.10	0	4155	2538	2526	2513	2501	2488	2527	2502	57	750	500	1600	5	1	11400000	298	3.69	0.53	12	0.33	708.00	4923.00	4095	20221205	-36.14	2335	20230316	11.99	3350	-21.94	20230126	2335	11.99	20230316	4095	-36.14	20221205	2335	11.99	20230316	1.00	N	073540	500	57 억	125441	N	N	N	N
36	20230626	140600	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2625	110	2	4.37	85247955	33208	231.25	2490	2640	2490	3265	1765	2515	2567.09	1.10	0	3162	2538	2526	2513	2501	2488	2527	2502	57	750	500	1600	5	1	11400000	299	3.71	0.53	12	0.29	708.00	4923.00	4095	20221205	-35.90	2335	20230316	12.42	3350	-21.64	20230126	2335	12.42	20230316	4095	-35.90	20221205	2335	12.42	20230316	1.00	N	073540	500	57 억	125441	N	N	N	N
37	20230626	130558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	100	2	3.98	64332145	25225	175.66	2490	2615	2490	3265	1765	2515	2550.33	1.10	0	1934	2538	2526	2513	2501	2488	2527	2502	57	750	500	1600	5	1	11400000	298	3.69	0.53	12	0.22	708.00	4923.00	4095	20221205	-36.14	2335	20230316	11.99	3350	-21.94	20230126	2335	11.99	20230316	4095	-36.14	20221205	2335	11.99	20230316	1.00	N	073540	500	57 억	125441	N	N	N	N
38	20230626	120556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2605	90	2	3.58	49892535	19665	136.94	2490	2615	2490	3265	1765	2515	2537.12	1.10	0	1531	2538	2526	2513	2501	2488	2527	2502	57	750	500	1600	5	1	11400000	297	3.68	0.53	12	0.17	708.00	4923.00	4095	20221205	-36.39	2335	20230316	11.56	3350	-22.24	20230126	2335	11.56	20230316	4095	-36.39	20221205	2335	11.56	20230316	1.00	N	073540	500	57 억	125441	N	N	N	N
39	20230626	110556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2590	75	2	2.98	49139185	19376	134.93	2490	2615	2490	3265	1765	2515	2536.09	1.10	0	1460	2538	2526	2513	2501	2488	2527	2502	57	750	500	1600	5	1	11400000	295	3.66	0.53	12	0.17	708.00	4923.00	4095	20221205	-36.75	2335	20230316	10.92	3350	-22.69	20230126	2335	10.92	20230316	4095	-36.75	20221205	2335	10.92	20230316	1.00	N	073540	500	57 억	125441	N	N	N	N
40	20230626	100556	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2585	70	2	2.78	41092265	16283	113.39	2490	2585	2490	3265	1765	2515	2523.63	1.10	0	1209	2538	2526	2513	2501	2488	2527	2502	57	750	500	1600	5	1	11400000	295	3.65	0.53	12	0.14	708.00	4923.00	4095	20221205	-36.87	2335	20230316	10.71	3350	-22.84	20230126	2335	10.71	20230316	4095	-36.87	20221205	2335	10.71	20230316	1.00	N	073540	500	57 억	125441	N	N	N	N
41	20230626	090558	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	0	3	0.00	18563015	7402	51.55	2490	2515	2490	3265	1765	2515	2507.84	1.10	0	-1043	2538	2526	2513	2501	2488	2527	2502	57	750	500	1600	5	1	11400000	287	3.55	0.51	12	0.06	708.00	4923.00	4095	20221205	-38.58	2335	20230316	7.71	3350	-24.93	20230126	2335	7.71	20230316	4095	-38.58	20221205	2335	7.71	20230316	1.00	N	073540	500	57 억	125441	N	N	N	N
42	20230623	165820	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2515	-35	5	-1.37	36124840	14360	81.28	2515	2525	2500	3315	1785	2550	2515.66	1.10	0	170	2586	2567	2551	2532	2516	2560	2525	57	765	500	1630	5	1	11400000	287	3.55	0.51	12	0.13	708.00	4923.00	4095	20221205	-38.58	2335	20230316	7.71	3350	-24.93	20230126	2335	7.71	20230316	4095	-38.58	20221205	2335	7.71	20230316	1.03	N	073540	500	57 억	125271	N	N	N	N
43	20230623	140457	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2525	-25	5	-0.98	33106670	13158	74.47	2515	2525	2500	3315	1785	2550	2516.09	1.10	0	189	2586	2567	2551	2532	2516	2560	2525	57	765	500	1630	5	1	11400000	288	3.57	0.51	12	0.12	708.00	4923.00	4095	20221205	-38.34	2335	20230316	8.14	3350	-24.63	20230126	2335	8.14	20230316	4095	-38.34	20221205	2335	8.14	20230316	1.03	N	073540	500	57 억	125271	N	N	N	N
44	20230622	160646	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	-20	5	-0.78	45144245	17668	108.03	2570	2570	2535	3340	1800	2570	2555.15	1.11	0	-939	2666	2617	2586	2537	2506	2602	2522	57	770	500	1640	5	1	11400000	291	3.60	0.52	12	0.15	708.00	4923.00	4095	20221205	-37.73	2335	20230316	9.21	3350	-23.88	20230126	2335	9.21	20230316	4095	-37.73	20221205	2335	9.21	20230316	1.00	N	073540	500	57 억	126189	N	N	N	N
45	20230622	150150	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2555	-15	5	-0.58	42392380	16590	101.44	2570	2570	2535	3340	1800	2570	2555.30	1.11	0	-923	2666	2617	2586	2537	2506	2602	2522	57	770	500	1640	5	1	11400000	291	3.61	0.52	12	0.15	708.00	4923.00	4095	20221205	-37.61	2335	20230316	9.42	3350	-23.73	20230126	2335	9.42	20230316	4095	-37.61	20221205	2335	9.42	20230316	1.00	N	073540	500	57 억	126189	N	N	N	N
46	20230622	140444	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	-20	5	-0.78	42256920	16537	101.12	2570	2570	2535	3340	1800	2570	2555.30	1.11	0	-917	2666	2617	2586	2537	2506	2602	2522	57	770	500	1640	5	1	11400000	291	3.60	0.52	12	0.15	708.00	4923.00	4095	20221205	-37.73	2335	20230316	9.21	3350	-23.88	20230126	2335	9.21	20230316	4095	-37.73	20221205	2335	9.21	20230316	1.00	N	073540	500	57 억	126189	N	N	N	N
47	20230622	130535	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	-20	5	-0.78	41802310	16359	100.03	2570	2570	2535	3340	1800	2570	2555.31	1.11	0	-917	2666	2617	2586	2537	2506	2602	2522	57	770	500	1640	5	1	11400000	291	3.60	0.52	12	0.14	708.00	4923.00	4095	20221205	-37.73	2335	20230316	9.21	3350	-23.88	20230126	2335	9.21	20230316	4095	-37.73	20221205	2335	9.21	20230316	1.00	N	073540	500	57 억	126189	N	N	N	N
48	20230622	120316	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	-20	5	-0.78	33985350	13288	81.25	2570	2570	2535	3340	1800	2570	2557.60	1.11	0	-916	2666	2617	2586	2537	2506	2602	2522	57	770	500	1640	5	1	11400000	291	3.60	0.52	12	0.12	708.00	4923.00	4095	20221205	-37.73	2335	20230316	9.21	3350	-23.88	20230126	2335	9.21	20230316	4095	-37.73	20221205	2335	9.21	20230316	1.00	N	073540	500	57 억	126189	N	N	N	N
49	20230622	110544	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2555	-15	5	-0.58	28805720	11260	68.85	2570	2570	2535	3340	1800	2570	2558.23	1.11	0	-916	2666	2617	2586	2537	2506	2602	2522	57	770	500	1640	5	1	11400000	291	3.61	0.52	12	0.10	708.00	4923.00	4095	20221205	-37.61	2335	20230316	9.42	3350	-23.73	20230126	2335	9.42	20230316	4095	-37.61	20221205	2335	9.42	20230316	1.00	N	073540	500	57 억	126189	N	N	N	N
50	20230622	100528	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	-20	5	-0.78	27188730	10627	64.98	2570	2570	2535	3340	1800	2570	2558.46	1.11	0	-912	2666	2617	2586	2537	2506	2602	2522	57	770	500	1640	5	1	11400000	291	3.60	0.52	12	0.09	708.00	4923.00	4095	20221205	-37.73	2335	20230316	9.21	3350	-23.88	20230126	2335	9.21	20230316	4095	-37.73	20221205	2335	9.21	20230316	1.00	N	073540	500	57 억	126189	N	N	N	N
51	20230622	090533	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2550	-20	5	-0.78	16020540	6234	38.12	2570	2570	2550	3340	1800	2570	2569.87	1.11	0	-1085	2666	2617	2586	2537	2506	2602	2522	57	770	500	1640	5	1	11400000	291	3.60	0.52	12	0.05	708.00	4923.00	4095	20221205	-37.73	2335	20230316	9.21	3350	-23.88	20230126	2335	9.21	20230316	4095	-37.73	20221205	2335	9.21	20230316	1.00	N	073540	500	57 억	126189	N	N	N	N
52	20230621	160703	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2570	-50	5	-1.91	41785880	16168	78.83	2620	2635	2555	3405	1835	2620	2584.49	1.12	0	-2014	2643	2631	2618	2606	2593	2637	2612	57	785	500	1670	5	1	11400000	293	3.63	0.52	12	0.14	708.00	4923.00	4095	20221205	-37.24	2335	20230316	10.06	3350	-23.28	20230126	2335	10.06	20230316	4095	-37.24	20221205	2335	10.06	20230316	1.01	N	073540	500	57 억	128133	N	N	N	N
53	20230621	150107	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2575	-45	5	-1.72	39986575	15468	75.42	2620	2635	2555	3405	1835	2620	2585.12	1.12	0	-1911	2643	2631	2618	2606	2593	2637	2612	57	785	500	1670	5	1	11400000	294	3.64	0.52	12	0.14	708.00	4923.00	4095	20221205	-37.12	2335	20230316	10.28	3350	-23.13	20230126	2335	10.28	20230316	4095	-37.12	20221205	2335	10.28	20230316	1.01	N	073540	500	57 억	128133	N	N	N	N
54	20230621	140651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2585	-35	5	-1.34	36855320	14257	69.51	2620	2635	2555	3405	1835	2620	2585.07	1.12	0	-1548	2643	2631	2618	2606	2593	2637	2612	57	785	500	1670	5	1	11400000	295	3.65	0.53	12	0.13	708.00	4923.00	4095	20221205	-36.87	2335	20230316	10.71	3350	-22.84	20230126	2335	10.71	20230316	4095	-36.87	20221205	2335	10.71	20230316	1.01	N	073540	500	57 억	128133	N	N	N	N
55	20230621	130146	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2570	-50	5	-1.91	30345275	11728	57.18	2620	2635	2570	3405	1835	2620	2587.42	1.12	0	-1089	2643	2631	2618	2606	2593	2637	2612	57	785	500	1670	5	1	11400000	293	3.63	0.52	12	0.10	708.00	4923.00	4095	20221205	-37.24	2335	20230316	10.06	3350	-23.28	20230126	2335	10.06	20230316	4095	-37.24	20221205	2335	10.06	20230316	1.01	N	073540	500	57 억	128133	N	N	N	N
56	20230621	120838	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2580	-40	5	-1.53	29671785	11466	55.90	2620	2635	2570	3405	1835	2620	2587.81	1.12	0	-1074	2643	2631	2618	2606	2593	2637	2612	57	785	500	1670	5	1	11400000	294	3.64	0.52	12	0.10	708.00	4923.00	4095	20221205	-37.00	2335	20230316	10.49	3350	-22.99	20230126	2335	10.49	20230316	4095	-37.00	20221205	2335	10.49	20230316	1.01	N	073540	500	57 억	128133	N	N	N	N
57	20230621	110214	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2570	-50	5	-1.91	26310635	10161	49.54	2620	2635	2570	3405	1835	2620	2589.37	1.12	0	-965	2643	2631	2618	2606	2593	2637	2612	57	785	500	1670	5	1	11400000	293	3.63	0.52	12	0.09	708.00	4923.00	4095	20221205	-37.24	2335	20230316	10.06	3350	-23.28	20230126	2335	10.06	20230316	4095	-37.24	20221205	2335	10.06	20230316	1.01	N	073540	500	57 억	128133	N	N	N	N
58	20230621	100725	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2585	-35	5	-1.34	15110495	5815	28.35	2620	2635	2580	3405	1835	2620	2598.54	1.12	0	-725	2643	2631	2618	2606	2593	2637	2612	57	785	500	1670	5	1	11400000	295	3.65	0.53	12	0.05	708.00	4923.00	4095	20221205	-36.87	2335	20230316	10.71	3350	-22.84	20230126	2335	10.71	20230316	4095	-36.87	20221205	2335	10.71	20230316	1.01	N	073540	500	57 억	128133	N	N	N	N
59	20230621	090529	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2635	15	2	0.57	781410	298	1.45	2620	2635	2620	3405	1835	2620	2622.18	1.12	0	-47	2643	2631	2618	2606	2593	2637	2612	57	785	500	1670	5	1	11400000	300	3.72	0.54	12	0.00	708.00	4923.00	4095	20221205	-35.65	2335	20230316	12.85	3350	-21.34	20230126	2335	12.85	20230316	4095	-35.65	20221205	2335	12.85	20230316	1.01	N	073540	500	57 억	128133	N	N	N	N
60	20230620	160752	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	20	2	0.77	53542705	20479	160.09	2605	2630	2605	3380	1820	2600	2614.51	1.12	0	-38	2633	2616	2583	2566	2533	2625	2575	57	780	500	1660	5	1	11400000	299	3.70	0.53	12	0.18	708.00	4923.00	4095	20221205	-36.02	2335	20230316	12.21	3350	-21.79	20230126	2335	12.21	20230316	4095	-36.02	20221205	2335	12.21	20230316	0.99	N	073540	500	57 억	128171	N	N	N	N
61	20230620	150808	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	20	2	0.77	53424805	20434	159.74	2605	2630	2605	3380	1820	2600	2614.51	1.12	0	-38	2633	2616	2583	2566	2533	2625	2575	57	780	500	1660	5	1	11400000	299	3.70	0.53	12	0.18	708.00	4923.00	4095	20221205	-36.02	2335	20230316	12.21	3350	-21.79	20230126	2335	12.21	20230316	4095	-36.02	20221205	2335	12.21	20230316	0.99	N	073540	500	57 억	128171	N	N	N	N
62	20230620	140833	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	15	2	0.58	39659210	15178	118.65	2605	2630	2605	3380	1820	2600	2612.94	1.12	0	-10	2633	2616	2583	2566	2533	2625	2575	57	780	500	1660	5	1	11400000	298	3.69	0.53	12	0.13	708.00	4923.00	4095	20221205	-36.14	2335	20230316	11.99	3350	-21.94	20230126	2335	11.99	20230316	4095	-36.14	20221205	2335	11.99	20230316	0.99	N	073540	500	57 억	128171	N	N	N	N
63	20230620	130336	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	10	2	0.38	39262475	15026	117.46	2605	2630	2605	3380	1820	2600	2612.97	1.12	0	-10	2633	2616	2583	2566	2533	2625	2575	57	780	500	1660	5	1	11400000	298	3.69	0.53	12	0.13	708.00	4923.00	4095	20221205	-36.26	2335	20230316	11.78	3350	-22.09	20230126	2335	11.78	20230316	4095	-36.26	20221205	2335	11.78	20230316	0.99	N	073540	500	57 억	128171	N	N	N	N
64	20230620	120253	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	20	2	0.77	38597575	14772	115.48	2605	2630	2605	3380	1820	2600	2612.89	1.12	0	-9	2633	2616	2583	2566	2533	2625	2575	57	780	500	1660	5	1	11400000	299	3.70	0.53	12	0.13	708.00	4923.00	4095	20221205	-36.02	2335	20230316	12.21	3350	-21.79	20230126	2335	12.21	20230316	4095	-36.02	20221205	2335	12.21	20230316	0.99	N	073540	500	57 억	128171	N	N	N	N
65	20230620	110651	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2615	15	2	0.58	33701990	12897	100.82	2605	2630	2605	3380	1820	2600	2613.17	1.12	0	131	2633	2616	2583	2566	2533	2625	2575	57	780	500	1660	5	1	11400000	298	3.69	0.53	12	0.11	708.00	4923.00	4095	20221205	-36.14	2335	20230316	11.99	3350	-21.94	20230126	2335	11.99	20230316	4095	-36.14	20221205	2335	11.99	20230316	0.99	N	073540	500	57 억	128171	N	N	N	N
66	20230620	100245	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2620	20	2	0.77	18362850	7031	54.96	2605	2630	2605	3380	1820	2600	2611.70	1.12	0	297	2633	2616	2583	2566	2533	2625	2575	57	780	500	1660	5	1	11400000	299	3.70	0.53	12	0.06	708.00	4923.00	4095	20221205	-36.02	2335	20230316	12.21	3350	-21.79	20230126	2335	12.21	20230316	4095	-36.02	20221205	2335	12.21	20230316	0.99	N	073540	500	57 억	128171	N	N	N	N
67	20230620	090927	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2610	10	2	0.38	6582300	2526	19.75	2605	2610	2605	3380	1820	2600	2605.82	1.12	0	306	2633	2616	2583	2566	2533	2625	2575	57	780	500	1660	5	1	11400000	298	3.69	0.53	12	0.02	708.00	4923.00	4095	20221205	-36.26	2335	20230316	11.78	3350	-22.09	20230126	2335	11.78	20230316	4095	-36.26	20221205	2335	11.78	20230316	0.99	N	073540	500	57 억	128171	N	N	N	N
68	20230619	161001	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	60	2	2.36	33005620	12792	44.48	2550	2600	2550	3300	1780	2540	2580.18	1.12	0	617	2583	2561	2528	2506	2473	2572	2517	57	760	500	1620	5	1	11400000	296	3.67	0.53	12	0.11	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	1.00	N	073540	500	57 억	127554	N	N	N	N
69	20230619	150647	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	60	2	2.36	27303840	10598	36.85	2550	2600	2550	3300	1780	2540	2576.32	1.12	0	348	2583	2561	2528	2506	2473	2572	2517	57	760	500	1620	5	1	11400000	296	3.67	0.53	12	0.09	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	1.00	N	073540	500	57 억	127554	N	N	N	N
70	20230619	140312	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2580	40	2	1.57	22884825	8896	30.93	2550	2600	2550	3300	1780	2540	2572.48	1.12	0	331	2583	2561	2528	2506	2473	2572	2517	57	760	500	1620	5	1	11400000	294	3.64	0.52	12	0.08	708.00	4923.00	4095	20221205	-37.00	2335	20230316	10.49	3350	-22.99	20230126	2335	10.49	20230316	4095	-37.00	20221205	2335	10.49	20230316	1.00	N	073540	500	57 억	127554	N	N	N	N
71	20230619	130431	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2600	60	2	2.36	19448630	7566	26.31	2550	2600	2550	3300	1780	2540	2570.53	1.12	0	178	2583	2561	2528	2506	2473	2572	2517	57	760	500	1620	5	1	11400000	296	3.67	0.53	12	0.07	708.00	4923.00	4095	20221205	-36.51	2335	20230316	11.35	3350	-22.39	20230126	2335	11.35	20230316	4095	-36.51	20221205	2335	11.35	20230316	1.00	N	073540	500	57 억	127554	N	N	N	N
72	20230619	120753	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2575	35	2	1.38	14890065	5809	20.20	2550	2590	2550	3300	1780	2540	2563.28	1.12	0	181	2583	2561	2528	2506	2473	2572	2517	57	760	500	1620	5	1	11400000	294	3.64	0.52	12	0.05	708.00	4923.00	4095	20221205	-37.12	2335	20230316	10.28	3350	-23.13	20230126	2335	10.28	20230316	4095	-37.12	20221205	2335	10.28	20230316	1.00	N	073540	500	57 억	127554	N	N	N	N
73	20230619	110806	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	25	2	0.98	14730355	5747	19.98	2550	2590	2550	3300	1780	2540	2563.14	1.12	0	167	2583	2561	2528	2506	2473	2572	2517	57	760	500	1620	5	1	11400000	292	3.62	0.52	12	0.05	708.00	4923.00	4095	20221205	-37.36	2335	20230316	9.85	3350	-23.43	20230126	2335	9.85	20230316	4095	-37.36	20221205	2335	9.85	20230316	1.00	N	073540	500	57 억	127554	N	N	N	N
74	20230619	100139	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2560	20	2	0.79	14033860	5477	19.04	2550	2585	2550	3300	1780	2540	2562.33	1.12	0	212	2583	2561	2528	2506	2473	2572	2517	57	760	500	1620	5	1	11400000	292	3.62	0.52	12	0.05	708.00	4923.00	4095	20221205	-37.48	2335	20230316	9.64	3350	-23.58	20230126	2335	9.64	20230316	4095	-37.48	20221205	2335	9.64	20230316	1.00	N	073540	500	57 억	127554	N	N	N	N
75	20230619	090208	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2565	25	2	0.98	4546030	1781	6.19	2550	2565	2550	3300	1780	2540	2552.52	1.12	0	-245	2583	2561	2528	2506	2473	2572	2517	57	760	500	1620	5	1	11400000	292	3.62	0.52	12	0.02	708.00	4923.00	4095	20221205	-37.36	2335	20230316	9.85	3350	-23.43	20230126	2335	9.85	20230316	4095	-37.36	20221205	2335	9.85	20230316	1.00	N	073540	500	57 억	127554	N	N	N	N
76	20230616	160131	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	55	2	2.21	72524155	28760	89.48	2495	2550	2495	3230	1740	2485	2521.70	1.10	0	2295	2555	2520	2490	2455	2425	2505	2440	57	745	500	1590	5	1	11400000	290	3.59	0.52	12	0.25	708.00	4923.00	4095	20221205	-37.97	2335	20230316	8.78	3350	-24.18	20230126	2335	8.78	20230316	4095	-37.97	20221205	2335	8.78	20230316	1.03	N	073540	500	57 억	125249	N	N	N	N
77	20230616	150509	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	45	2	1.81	66609185	26431	82.24	2495	2550	2495	3230	1740	2485	2520.12	1.10	0	2297	2555	2520	2490	2455	2425	2505	2440	57	745	500	1590	5	1	11400000	288	3.57	0.51	12	0.23	708.00	4923.00	4095	20221205	-38.22	2335	20230316	8.35	3350	-24.48	20230126	2335	8.35	20230316	4095	-38.22	20221205	2335	8.35	20230316	1.03	N	073540	500	57 억	125249	N	N	N	N
78	20230616	140628	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	50	2	2.01	61308930	24334	75.71	2495	2550	2495	3230	1740	2485	2519.48	1.10	0	2194	2555	2520	2490	2455	2425	2505	2440	57	745	500	1590	5	1	11400000	289	3.58	0.51	12	0.21	708.00	4923.00	4095	20221205	-38.10	2335	20230316	8.57	3350	-24.33	20230126	2335	8.57	20230316	4095	-38.10	20221205	2335	8.57	20230316	1.03	N	073540	500	57 억	125249	N	N	N	N
79	20230616	130133	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	55	2	2.21	55967715	22227	69.16	2495	2550	2495	3230	1740	2485	2518.01	1.10	0	2208	2555	2520	2490	2455	2425	2505	2440	57	745	500	1590	5	1	11400000	290	3.59	0.52	12	0.19	708.00	4923.00	4095	20221205	-37.97	2335	20230316	8.78	3350	-24.18	20230126	2335	8.78	20230316	4095	-37.97	20221205	2335	8.78	20230316	1.03	N	073540	500	57 억	125249	N	N	N	N
80	20230616	120112	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2530	45	2	1.81	54334860	21584	67.16	2495	2550	2495	3230	1740	2485	2517.37	1.10	0	2142	2555	2520	2490	2455	2425	2505	2440	57	745	500	1590	5	1	11400000	288	3.57	0.51	12	0.19	708.00	4923.00	4095	20221205	-38.22	2335	20230316	8.35	3350	-24.48	20230126	2335	8.35	20230316	4095	-38.22	20221205	2335	8.35	20230316	1.03	N	073540	500	57 억	125249	N	N	N	N
81	20230616	110947	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2535	50	2	2.01	52919765	21026	65.42	2495	2550	2495	3230	1740	2485	2516.88	1.10	0	1782	2555	2520	2490	2455	2425	2505	2440	57	745	500	1590	5	1	11400000	289	3.58	0.51	12	0.18	708.00	4923.00	4095	20221205	-38.10	2335	20230316	8.57	3350	-24.33	20230126	2335	8.57	20230316	4095	-38.10	20221205	2335	8.57	20230316	1.03	N	073540	500	57 억	125249	N	N	N	N
82	20230616	100228	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2540	55	2	2.21	39183610	15597	48.53	2495	2550	2495	3230	1740	2485	2512.26	1.10	0	1326	2555	2520	2490	2455	2425	2505	2440	57	745	500	1590	5	1	11400000	290	3.59	0.52	12	0.14	708.00	4923.00	4095	20221205	-37.97	2335	20230316	8.78	3350	-24.18	20230126	2335	8.78	20230316	4095	-37.97	20221205	2335	8.78	20230316	1.03	N	073540	500	57 억	125249	N	N	N	N
83	20230616	090123	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	15	2	0.60	17281245	6925	21.55	2495	2505	2495	3230	1740	2485	2495.49	1.10	0	206	2555	2520	2490	2455	2425	2505	2440	57	745	500	1590	5	1	11400000	285	3.53	0.51	12	0.06	708.00	4923.00	4095	20221205	-38.95	2335	20230316	7.07	3350	-25.37	20230126	2335	7.07	20230316	4095	-38.95	20221205	2335	7.07	20230316	1.03	N	073540	500	57 억	125249	N	N	N	N
84	20230615	150905	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2475	-55	5	-2.17	75896780	30414	38.44	2520	2525	2460	3285	1775	2530	2495.46	1.11	0	-210	2736	2632	2561	2457	2386	2597	2422	57	755	500	1610	5	1	11400000	282	3.50	0.50	12	0.27	708.00	4923.00	4095	20221205	-39.56	2335	20230316	6.00	3350	-26.12	20230126	2335	6.00	20230316	4095	-39.56	20221205	2335	6.00	20230316	1.06	N	073540	500	57 억	126244	N	N	N	N
85	20230615	140724	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	-40	5	-1.58	55507490	22170	28.02	2520	2525	2480	3285	1775	2530	2503.72	1.11	0	-1099	2736	2632	2561	2457	2386	2597	2422	57	755	500	1610	5	1	11400000	284	3.52	0.51	12	0.19	708.00	4923.00	4095	20221205	-39.19	2335	20230316	6.64	3350	-25.67	20230126	2335	6.64	20230316	4095	-39.19	20221205	2335	6.64	20230316	1.06	N	073540	500	57 억	126244	N	N	N	N
86	20230615	130404	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2490	-40	5	-1.58	48577605	19386	24.50	2520	2525	2490	3285	1775	2530	2505.81	1.11	0	-707	2736	2632	2561	2457	2386	2597	2422	57	755	500	1610	5	1	11400000	284	3.52	0.51	12	0.17	708.00	4923.00	4095	20221205	-39.19	2335	20230316	6.64	3350	-25.67	20230126	2335	6.64	20230316	4095	-39.19	20221205	2335	6.64	20230316	1.06	N	073540	500	57 억	126244	N	N	N	N
87	20230615	120448	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	-30	5	-1.19	45906575	18316	23.15	2520	2525	2490	3285	1775	2530	2506.36	1.11	0	-598	2736	2632	2561	2457	2386	2597	2422	57	755	500	1610	5	1	11400000	285	3.53	0.51	12	0.16	708.00	4923.00	4095	20221205	-38.95	2335	20230316	7.07	3350	-25.37	20230126	2335	7.07	20230316	4095	-38.95	20221205	2335	7.07	20230316	1.06	N	073540	500	57 억	126244	N	N	N	N
88	20230615	110842	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2500	-30	5	-1.19	37580165	14981	18.93	2520	2525	2500	3285	1775	2530	2508.52	1.11	0	-292	2736	2632	2561	2457	2386	2597	2422	57	755	500	1610	5	1	11400000	285	3.53	0.51	12	0.13	708.00	4923.00	4095	20221205	-38.95	2335	20230316	7.07	3350	-25.37	20230126	2335	7.07	20230316	4095	-38.95	20221205	2335	7.07	20230316	1.06	N	073540	500	57 억	126244	N	N	N	N
89	20230611	184812	57	100.00	KOSDAQ	통신장비	N	N	N	N	N	2675	-5	5	-0.19	96709705	35913	101.94	2685	2725	2675	3480	1880	2680	2692.89	1.08	1122	1098	2743	2711	2673	2641	2603	2692	2622	57	800	500	1710	5	1	11400000	305	3.78	0.54	12	0.32	708.00	4923.00	4095	20221205	-34.68	2335	20230316	14.56	3350	-20.15	20230126	2335	14.56	20230316	4095	-34.68	20221205	2335	14.56	20230316	1.07	N	073540	500	57 억	122994	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History