KissMeData/064240/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	4965	-255	5	-4.89	1959562275	385207	108.60	5220	5330	4965	6780	3660	5220	5091.34	6.56	0	50688	5846	5532	5366	5052	4886	5450	4970	178	1560	500	3650	5	1	35038012	1740	-236.43	1.80	12	1.10	-21.00	2766.00	7800	20230616	-36.35	3230	20220704	53.72	7800	-36.35	20230616	3800	30.66	20230314	7800	-36.35	20230616	3230	53.72	20220704	3.76	N	064240	500	177 억	2297437	N	N	0	N	N
3	20230630	150535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5060	-160	5	-3.07	1546696190	302442	85.27	5220	5330	4980	6780	3660	5220	5114.03	6.56	0	29304	5846	5532	5366	5052	4886	5450	4970	178	1560	500	3650	10	1	35038012	1773	-240.95	1.83	12	0.86	-21.00	2766.00	7800	20230616	-35.13	3230	20220704	56.66	7800	-35.13	20230616	3800	33.16	20230314	7800	-35.13	20230616	3230	56.66	20220704	3.76	N	064240	500	177 억	2297437	N	N	0	N	N
4	20230630	140532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5050	-170	5	-3.26	1349621560	263624	74.32	5220	5330	4980	6780	3660	5220	5119.49	6.56	0	31088	5846	5532	5366	5052	4886	5450	4970	178	1560	500	3650	10	1	35038012	1769	-240.48	1.83	12	0.75	-21.00	2766.00	7800	20230616	-35.26	3230	20220704	56.35	7800	-35.26	20230616	3800	32.89	20230314	7800	-35.26	20230616	3230	56.35	20220704	3.76	N	064240	500	177 억	2297437	N	N	0	N	N
5	20230630	130534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5100	-120	5	-2.30	972816540	188620	53.18	5220	5330	5020	6780	3660	5220	5157.55	6.56	0	13363	5846	5532	5366	5052	4886	5450	4970	178	1560	500	3650	10	1	35038012	1787	-242.86	1.84	12	0.54	-21.00	2766.00	7800	20230616	-34.62	3230	20220704	57.89	7800	-34.62	20230616	3800	34.21	20230314	7800	-34.62	20230616	3230	57.89	20220704	3.76	N	064240	500	177 억	2297437	N	N	0	N	N
6	20230630	120531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5120	-100	5	-1.92	761283310	146807	41.39	5220	5330	5090	6780	3660	5220	5185.61	6.56	0	3035	5846	5532	5366	5052	4886	5450	4970	178	1560	500	3650	10	1	35038012	1794	-243.81	1.85	12	0.42	-21.00	2766.00	7800	20230616	-34.36	3230	20220704	58.51	7800	-34.36	20230616	3800	34.74	20230314	7800	-34.36	20230616	3230	58.51	20220704	3.76	N	064240	500	177 억	2297437	N	N	0	N	N
7	20230630	110533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5100	-120	5	-2.30	614984540	118381	33.38	5220	5330	5100	6780	3660	5220	5194.96	6.56	0	7365	5846	5532	5366	5052	4886	5450	4970	178	1560	500	3650	10	1	35038012	1787	-242.86	1.84	12	0.34	-21.00	2766.00	7800	20230616	-34.62	3230	20220704	57.89	7800	-34.62	20230616	3800	34.21	20230314	7800	-34.62	20230616	3230	57.89	20220704	3.76	N	064240	500	177 억	2297437	N	N	0	N	N
8	20230630	100533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5190	-30	5	-0.57	458212950	87912	24.79	5220	5330	5100	6780	3660	5220	5212.18	6.56	0	10371	5846	5532	5366	5052	4886	5450	4970	178	1560	500	3650	10	1	35038012	1818	-247.14	1.88	12	0.25	-21.00	2766.00	7800	20230616	-33.46	3230	20220704	60.68	7800	-33.46	20230616	3800	36.58	20230314	7800	-33.46	20230616	3230	60.68	20220704	3.76	N	064240	500	177 억	2297437	N	N	0	N	N
9	20230630	090534	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5290	70	2	1.34	78105920	14835	4.18	5220	5310	5220	6780	3660	5220	5264.98	6.56	0	890	5846	5532	5366	5052	4886	5450	4970	178	1560	500	3650	10	1	35038012	1854	-251.90	1.91	12	0.04	-21.00	2766.00	7800	20230616	-32.18	3230	20220704	63.78	7800	-32.18	20230616	3800	39.21	20230314	7800	-32.18	20230616	3230	63.78	20220704	3.76	N	064240	500	177 억	2297437	N	N	0	N	N
10	20230629	160533	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5220	-310	5	-5.61	1871435680	350134	60.16	5540	5680	5200	7180	3880	5530	5345.53	6.38	0	60704	6103	5816	5573	5286	5043	5695	5165	178	1650	500	3870	10	1	35038012	1829	-248.57	1.89	12	1.00	-21.00	2766.00	7800	20230616	-33.08	3230	20220704	61.61	7800	-33.08	20230616	3800	37.37	20230314	7800	-33.08	20230616	3230	61.61	20220704	3.81	N	064240	500	177 억	2236723	N	N	1	N	N
11	20230629	150530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5320	-210	5	-3.80	1438040000	267218	45.92	5540	5680	5200	7180	3880	5530	5381.52	6.38	0	41731	6103	5816	5573	5286	5043	5695	5165	178	1650	500	3870	10	1	35038012	1864	-253.33	1.92	12	0.76	-21.00	2766.00	7800	20230616	-31.79	3230	20220704	64.71	7800	-31.79	20230616	3800	40.00	20230314	7800	-31.79	20230616	3230	64.71	20220704	3.81	N	064240	500	177 억	2236723	N	N	1	N	N
12	20230629	140529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5320	-210	5	-3.80	852677960	156206	26.84	5540	5680	5260	7180	3880	5530	5458.68	6.38	0	-15715	6103	5816	5573	5286	5043	5695	5165	178	1650	500	3870	10	1	35038012	1864	-253.33	1.92	12	0.45	-21.00	2766.00	7800	20230616	-31.79	3230	20220704	64.71	7800	-31.79	20230616	3800	40.00	20230314	7800	-31.79	20230616	3230	64.71	20220704	3.81	N	064240	500	177 억	2236723	N	N	1	N	N
13	20230629	130530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5400	-130	5	-2.35	656745550	119323	20.50	5540	5680	5360	7180	3880	5530	5503.93	6.38	0	-17191	6103	5816	5573	5286	5043	5695	5165	178	1650	500	3870	10	1	35038012	1892	-257.14	1.95	12	0.34	-21.00	2766.00	7800	20230616	-30.77	3230	20220704	67.18	7800	-30.77	20230616	3800	42.11	20230314	7800	-30.77	20230616	3230	67.18	20220704	3.81	N	064240	500	177 억	2236723	N	N	1	N	N
14	20230629	120531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5400	-130	5	-2.35	560660110	101470	17.44	5540	5680	5380	7180	3880	5530	5525.38	6.38	0	-14962	6103	5816	5573	5286	5043	5695	5165	178	1650	500	3870	10	1	35038012	1892	-257.14	1.95	12	0.29	-21.00	2766.00	7800	20230616	-30.77	3230	20220704	67.18	7800	-30.77	20230616	3800	42.11	20230314	7800	-30.77	20230616	3230	67.18	20220704	3.81	N	064240	500	177 억	2236723	N	N	1	N	N
15	20230629	110531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5440	-90	5	-1.63	439917620	79162	13.60	5540	5680	5420	7180	3880	5530	5557.18	6.38	0	-9927	6103	5816	5573	5286	5043	5695	5165	178	1650	500	3870	10	1	35038012	1906	-259.05	1.97	12	0.23	-21.00	2766.00	7800	20230616	-30.26	3230	20220704	68.42	7800	-30.26	20230616	3800	43.16	20230314	7800	-30.26	20230616	3230	68.42	20220704	3.81	N	064240	500	177 억	2236723	N	N	1	N	N
16	20230629	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5510	-20	5	-0.36	335771960	60089	10.32	5540	5680	5490	7180	3880	5530	5587.91	6.38	0	-10799	6103	5816	5573	5286	5043	5695	5165	178	1650	500	3870	10	1	35038012	1931	-262.38	1.99	12	0.17	-21.00	2766.00	7800	20230616	-29.36	3230	20220704	70.59	7800	-29.36	20230616	3800	45.00	20230314	7800	-29.36	20230616	3230	70.59	20220704	3.81	N	064240	500	177 억	2236723	N	N	1	N	N
17	20230629	090524	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5660	130	2	2.35	91644130	16298	2.80	5540	5680	5540	7180	3880	5530	5623.03	6.38	0	2272	6103	5816	5573	5286	5043	5695	5165	178	1650	500	3870	10	1	35038012	1983	-269.52	2.05	12	0.05	-21.00	2766.00	7800	20230616	-27.44	3230	20220704	75.23	7800	-27.44	20230616	3800	48.95	20230314	7800	-27.44	20230616	3230	75.23	20220704	3.81	N	064240	500	177 억	2236723	N	N	1	N	N
18	20230628	160525	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5530	-120	5	-2.12	3193240590	577338	165.55	5720	5860	5330	7340	3960	5650	5530.98	6.26	0	73924	6463	6056	5843	5436	5223	5950	5330	178	1690	500	3950	10	1	35038012	1938	-263.33	2.00	12	1.65	-21.00	2766.00	7800	20230616	-29.10	3230	20220704	71.21	7800	-29.10	20230616	3800	45.53	20230314	7800	-29.10	20230616	3230	71.21	20220704	3.82	N	064240	500	177 억	2192258	N	N	1	N	N
19	20230628	150529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5560	-90	5	-1.59	2988420100	540365	154.95	5720	5860	5330	7340	3960	5650	5530.37	6.26	0	73993	6463	6056	5843	5436	5223	5950	5330	178	1690	500	3950	10	1	35038012	1948	-264.76	2.01	12	1.54	-21.00	2766.00	7800	20230616	-28.72	3230	20220704	72.14	7800	-28.72	20230616	3800	46.32	20230314	7800	-28.72	20230616	3230	72.14	20220704	3.82	N	064240	500	177 억	2192258	N	N	1	N	N
20	20230628	140527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5530	-120	5	-2.12	2555314530	462919	132.74	5720	5860	5330	7340	3960	5650	5520.00	6.26	0	105492	6463	6056	5843	5436	5223	5950	5330	178	1690	500	3950	10	1	35038012	1938	-263.33	2.00	12	1.32	-21.00	2766.00	7800	20230616	-29.10	3230	20220704	71.21	7800	-29.10	20230616	3800	45.53	20230314	7800	-29.10	20230616	3230	71.21	20220704	3.82	N	064240	500	177 억	2192258	N	N	1	N	N
21	20230628	130527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5430	-220	5	-3.89	1812888480	324766	93.13	5720	5860	5400	7340	3960	5650	5582.14	6.26	0	36547	6463	6056	5843	5436	5223	5950	5330	178	1690	500	3950	10	1	35038012	1903	-258.57	1.96	12	0.93	-21.00	2766.00	7800	20230616	-30.38	3230	20220704	68.11	7800	-30.38	20230616	3800	42.89	20230314	7800	-30.38	20230616	3230	68.11	20220704	3.82	N	064240	500	177 억	2192258	N	N	1	N	N
22	20230628	120510	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5490	-160	5	-2.83	1638696340	292870	83.98	5720	5860	5400	7340	3960	5650	5595.30	6.26	0	27816	6463	6056	5843	5436	5223	5950	5330	178	1690	500	3950	10	1	35038012	1924	-261.43	1.98	12	0.84	-21.00	2766.00	7800	20230616	-29.62	3230	20220704	69.97	7800	-29.62	20230616	3800	44.47	20230314	7800	-29.62	20230616	3230	69.97	20220704	3.82	N	064240	500	177 억	2192258	N	N	1	N	N
23	20230628	110532	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5490	-160	5	-2.83	1379428340	246009	70.54	5720	5860	5400	7340	3960	5650	5607.23	6.26	0	31294	6463	6056	5843	5436	5223	5950	5330	178	1690	500	3950	10	1	35038012	1924	-261.43	1.98	12	0.70	-21.00	2766.00	7800	20230616	-29.62	3230	20220704	69.97	7800	-29.62	20230616	3800	44.47	20230314	7800	-29.62	20230616	3230	69.97	20220704	3.82	N	064240	500	177 억	2192258	N	N	1	N	N
24	20230628	100531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5710	60	2	1.06	652063340	114176	32.74	5720	5860	5600	7340	3960	5650	5711.04	6.26	0	4082	6463	6056	5843	5436	5223	5950	5330	178	1690	500	3950	10	1	35038012	2001	-271.90	2.06	12	0.33	-21.00	2766.00	7800	20230616	-26.79	3230	20220704	76.78	7800	-26.79	20230616	3800	50.26	20230314	7800	-26.79	20230616	3230	76.78	20220704	3.82	N	064240	500	177 억	2192258	N	N	1	N	N
25	20230628	090528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5790	140	2	2.48	214624760	37207	10.67	5720	5860	5710	7340	3960	5650	5768.40	6.26	0	7313	6463	6056	5843	5436	5223	5950	5330	178	1690	500	3950	10	1	35038012	2029	-275.71	2.09	12	0.11	-21.00	2766.00	7800	20230616	-25.77	3230	20220704	79.26	7800	-25.77	20230616	3800	52.37	20230314	7800	-25.77	20230616	3230	79.26	20220704	3.82	N	064240	500	177 억	2192258	N	N	1	N	N
26	20230627	160528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5650	-360	5	-5.99	1974894530	336045	82.14	6090	6250	5630	7810	4210	6010	5878.12	6.28	0	21102	6543	6276	6083	5816	5623	6180	5720	178	1800	500	4200	10	1	35038012	1980	-269.05	2.04	12	0.96	-21.00	2766.00	7800	20230616	-27.56	3230	20220704	74.92	7800	-27.56	20230616	3800	48.68	20230314	7800	-27.56	20230616	3230	74.92	20220704	3.83	N	064240	500	177 억	2201041	N	N	1	N	N
27	20230627	150531	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5710	-300	5	-4.99	1539331010	259246	63.37	6090	6250	5670	7810	4210	6010	5937.72	6.28	0	-4483	6543	6276	6083	5816	5623	6180	5720	178	1800	500	4200	10	1	35038012	2001	-271.90	2.06	12	0.74	-21.00	2766.00	7800	20230616	-26.79	3230	20220704	76.78	7800	-26.79	20230616	3800	50.26	20230314	7800	-26.79	20230616	3230	76.78	20220704	3.83	N	064240	500	177 억	2201041	N	N	25	N	N
28	20230627	140537	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5950	-60	5	-1.00	916416500	151468	37.02	6090	6250	5900	7810	4210	6010	6050.23	6.28	0	-27189	6543	6276	6083	5816	5623	6180	5720	178	1800	500	4200	10	1	35038012	2085	-283.33	2.15	12	0.43	-21.00	2766.00	7800	20230616	-23.72	3230	20220704	84.21	7800	-23.72	20230616	3800	56.58	20230314	7800	-23.72	20230616	3230	84.21	20220704	3.83	N	064240	500	177 억	2201041	N	N	25	N	N
29	20230627	130535	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5960	-50	5	-0.83	829671550	136872	33.46	6090	6250	5900	7810	4210	6010	6061.66	6.28	0	-23816	6543	6276	6083	5816	5623	6180	5720	178	1800	500	4200	10	1	35038012	2088	-283.81	2.15	12	0.39	-21.00	2766.00	7800	20230616	-23.59	3230	20220704	84.52	7800	-23.59	20230616	3800	56.84	20230314	7800	-23.59	20230616	3230	84.52	20220704	3.83	N	064240	500	177 억	2201041	N	N	25	N	N
30	20230627	120538	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5990	-20	5	-0.33	723574530	119054	29.10	6090	6250	5900	7810	4210	6010	6077.70	6.28	0	-17348	6543	6276	6083	5816	5623	6180	5720	178	1800	500	4200	10	1	35038012	2099	-285.24	2.17	12	0.34	-21.00	2766.00	7800	20230616	-23.21	3230	20220704	85.45	7800	-23.21	20230616	3800	57.63	20230314	7800	-23.21	20230616	3230	85.45	20220704	3.83	N	064240	500	177 억	2201041	N	N	25	N	N
31	20230627	110540	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5990	-20	5	-0.33	577757490	94616	23.13	6090	6250	5970	7810	4210	6010	6106.34	6.28	0	-13797	6543	6276	6083	5816	5623	6180	5720	178	1800	500	4200	10	1	35038012	2099	-285.24	2.17	12	0.27	-21.00	2766.00	7800	20230616	-23.21	3230	20220704	85.45	7800	-23.21	20230616	3800	57.63	20230314	7800	-23.21	20230616	3230	85.45	20220704	3.83	N	064240	500	177 억	2201041	N	N	25	N	N
32	20230627	100526	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6090	80	2	1.33	396573840	64627	15.80	6090	6250	6010	7810	4210	6010	6136.35	6.28	0	-2917	6543	6276	6083	5816	5623	6180	5720	178	1800	500	4200	10	1	35038012	2134	-290.00	2.20	12	0.18	-21.00	2766.00	7800	20230616	-21.92	3230	20220704	88.54	7800	-21.92	20230616	3800	60.26	20230314	7800	-21.92	20230616	3230	88.54	20220704	3.83	N	064240	500	177 억	2201041	N	N	25	N	N
33	20230627	090528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6040	30	2	0.50	58601280	9651	2.36	6090	6150	6010	7810	4210	6010	6072.04	6.28	0	279	6543	6276	6083	5816	5623	6180	5720	178	1800	500	4200	10	1	35038012	2116	-287.62	2.18	12	0.03	-21.00	2766.00	7800	20230616	-22.56	3230	20220704	87.00	7800	-22.56	20230616	3800	58.95	20230314	7800	-22.56	20230616	3230	87.00	20220704	3.83	N	064240	500	177 억	2201041	N	N	25	N	N
34	20230626	160527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6010	-260	5	-4.15	2453275390	406871	64.89	6300	6350	5890	8150	4390	6270	6029.75	6.22	0	58212	6816	6542	6406	6132	5996	6475	6065	178	1880	500	4380	10	1	35038012	2106	-286.19	2.17	12	1.16	-21.00	2766.00	7800	20230616	-22.95	3070	20220623	95.77	7800	-22.95	20230616	3800	58.16	20230314	7800	-22.95	20230616	3230	86.07	20220704	3.88	N	064240	500	177 억	2178815	N	N	25	N	N
35	20230626	150530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6080	-190	5	-3.03	2151080650	356845	56.91	6300	6350	5890	8150	4390	6270	6028.05	6.22	0	48136	6816	6542	6406	6132	5996	6475	6065	178	1880	500	4380	10	1	35038012	2130	-289.52	2.20	12	1.02	-21.00	2766.00	7800	20230616	-22.05	3070	20220623	98.05	7800	-22.05	20230616	3800	60.00	20230314	7800	-22.05	20230616	3230	88.24	20220704	3.88	N	064240	500	177 억	2178815	N	N	0	N	N
36	20230626	140530	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6050	-220	5	-3.51	1952827060	323954	51.67	6300	6350	5890	8150	4390	6270	6028.10	6.22	0	44542	6816	6542	6406	6132	5996	6475	6065	178	1880	500	4380	10	1	35038012	2120	-288.10	2.19	12	0.92	-21.00	2766.00	7800	20230616	-22.44	3070	20220623	97.07	7800	-22.44	20230616	3800	59.21	20230314	7800	-22.44	20230616	3230	87.31	20220704	3.88	N	064240	500	177 억	2178815	N	N	0	N	N
37	20230626	130529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5990	-280	5	-4.47	1731249340	286983	45.77	6300	6350	5890	8150	4390	6270	6032.58	6.22	0	38908	6816	6542	6406	6132	5996	6475	6065	178	1880	500	4380	10	1	35038012	2099	-285.24	2.17	12	0.82	-21.00	2766.00	7800	20230616	-23.21	3070	20220623	95.11	7800	-23.21	20230616	3800	57.63	20230314	7800	-23.21	20230616	3230	85.45	20220704	3.88	N	064240	500	177 억	2178815	N	N	0	N	N
38	20230626	120527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6130	-140	5	-2.23	1562302280	259097	41.32	6300	6350	5890	8150	4390	6270	6029.80	6.22	0	39993	6816	6542	6406	6132	5996	6475	6065	178	1880	500	4380	10	1	35038012	2148	-291.90	2.22	12	0.74	-21.00	2766.00	7800	20230616	-21.41	3070	20220623	99.67	7800	-21.41	20230616	3800	61.32	20230314	7800	-21.41	20230616	3230	89.78	20220704	3.88	N	064240	500	177 억	2178815	N	N	0	N	N
39	20230626	110527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6100	-170	5	-2.71	1405404590	233318	37.21	6300	6350	5890	8150	4390	6270	6023.56	6.22	0	35658	6816	6542	6406	6132	5996	6475	6065	178	1880	500	4380	10	1	35038012	2137	-290.48	2.21	12	0.67	-21.00	2766.00	7800	20230616	-21.79	3070	20220623	98.70	7800	-21.79	20230616	3800	60.53	20230314	7800	-21.79	20230616	3230	88.85	20220704	3.88	N	064240	500	177 억	2178815	N	N	0	N	N
40	20230626	100527	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	5970	-300	5	-4.78	1045344470	173105	27.61	6300	6350	5890	8150	4390	6270	6038.79	6.22	0	32411	6816	6542	6406	6132	5996	6475	6065	178	1880	500	4380	10	1	35038012	2092	-284.29	2.16	12	0.49	-21.00	2766.00	7800	20230616	-23.46	3070	20220623	94.46	7800	-23.46	20230616	3800	57.11	20230314	7800	-23.46	20230616	3230	84.83	20220704	3.88	N	064240	500	177 억	2178815	N	N	0	N	N
41	20230626	090529	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6050	-220	5	-3.51	261318000	42593	6.79	6300	6350	6010	8150	4390	6270	6135.23	6.22	0	8312	6816	6542	6406	6132	5996	6475	6065	178	1880	500	4380	10	1	35038012	2120	-288.10	2.19	12	0.12	-21.00	2766.00	7800	20230616	-22.44	3070	20220623	97.07	7800	-22.44	20230616	3800	59.21	20230314	7800	-22.44	20230616	3230	87.31	20220704	3.88	N	064240	500	177 억	2178815	N	N	0	N	N
42	20230623	165751	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6270	-440	5	-6.56	2070607470	321986	81.40	6650	6680	6270	8720	4700	6710	6432.30	5.93	0	7482	7370	7040	6820	6490	6270	6930	6380	178	2010	500	4690	10	1	35038012	2197	-298.57	2.27	12	0.92	-21.00	2766.00	7800	20230616	-19.62	3070	20220623	104.23	7800	-19.62	20230616	3800	65.00	20230314	7800	-19.62	20230616	3070	104.23	20220623	3.80	N	064240	500	177 억	2076513	N	N	0	N	N
43	20230623	140433	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6390	-320	5	-4.77	1611776850	249795	63.15	6650	6680	6330	8720	4700	6710	6452.40	5.93	0	4458	7370	7040	6820	6490	6270	6930	6380	178	2010	500	4690	10	1	35038012	2239	-304.29	2.31	12	0.71	-21.00	2766.00	7800	20230616	-18.08	3070	20220623	108.14	7800	-18.08	20230616	3800	68.16	20230314	7800	-18.08	20230616	3070	108.14	20220623	3.80	N	064240	500	177 억	2076513	N	N	0	N	N
44	20230622	160749	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6710	-400	5	-5.63	2667175670	392210	197.32	7100	7150	6600	9240	4980	7110	6800.59	5.91	0	5057	7856	7482	7296	6922	6736	7390	6830	178	2130	500	4970	10	1	35038012	2351	-319.52	2.43	12	1.12	-21.00	2766.00	7800	20230616	-13.97	3070	20220623	118.57	7800	-13.97	20230616	3800	76.58	20230314	7800	-13.97	20230616	3070	118.57	20220623	3.75	N	064240	500	177 억	2069400	N	N	0	N	N
45	20230622	150139	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6700	-410	5	-5.77	2266303190	332220	167.14	7100	7150	6600	9240	4980	7110	6821.69	5.91	0	-9140	7856	7482	7296	6922	6736	7390	6830	178	2130	500	4970	10	1	35038012	2348	-319.05	2.42	12	0.95	-21.00	2766.00	7800	20230616	-14.10	3070	20220623	118.24	7800	-14.10	20230616	3800	76.32	20230314	7800	-14.10	20230616	3070	118.24	20220623	3.75	N	064240	500	177 억	2069400	N	N	0	N	N
46	20230622	140108	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6700	-410	5	-5.77	2038937440	298487	150.17	7100	7150	6600	9240	4980	7110	6830.91	5.91	0	-6353	7856	7482	7296	6922	6736	7390	6830	178	2130	500	4970	10	1	35038012	2348	-319.05	2.42	12	0.85	-21.00	2766.00	7800	20230616	-14.10	3070	20220623	118.24	7800	-14.10	20230616	3800	76.32	20230314	7800	-14.10	20230616	3070	118.24	20220623	3.75	N	064240	500	177 억	2069400	N	N	0	N	N
47	20230622	130649	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6840	-270	5	-3.80	1521295740	221315	111.34	7100	7150	6600	9240	4980	7110	6873.89	5.91	0	4857	7856	7482	7296	6922	6736	7390	6830	178	2130	500	4970	10	1	35038012	2397	-325.71	2.47	12	0.63	-21.00	2766.00	7800	20230616	-12.31	3070	20220623	122.80	7800	-12.31	20230616	3800	80.00	20230314	7800	-12.31	20230616	3070	122.80	20220623	3.75	N	064240	500	177 억	2069400	N	N	0	N	N
48	20230622	120306	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6820	-290	5	-4.08	1438035520	209155	105.22	7100	7150	6600	9240	4980	7110	6875.45	5.91	0	9263	7856	7482	7296	6922	6736	7390	6830	178	2130	500	4970	10	1	35038012	2390	-324.76	2.47	12	0.60	-21.00	2766.00	7800	20230616	-12.56	3070	20220623	122.15	7800	-12.56	20230616	3800	79.47	20230314	7800	-12.56	20230616	3070	122.15	20220623	3.75	N	064240	500	177 억	2069400	N	N	0	N	N
49	20230622	110609	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6900	-210	5	-2.95	1238562240	179939	90.53	7100	7150	6600	9240	4980	7110	6883.23	5.91	0	11248	7856	7482	7296	6922	6736	7390	6830	178	2130	500	4970	10	1	35038012	2418	-328.57	2.49	12	0.51	-21.00	2766.00	7800	20230616	-11.54	3070	20220623	124.76	7800	-11.54	20230616	3800	81.58	20230314	7800	-11.54	20230616	3070	124.76	20220623	3.75	N	064240	500	177 억	2069400	N	N	0	N	N
50	20230622	100349	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	6840	-270	5	-3.80	966943000	140826	70.85	7100	7150	6600	9240	4980	7110	6866.22	5.91	0	23388	7856	7482	7296	6922	6736	7390	6830	178	2130	500	4970	10	1	35038012	2397	-325.71	2.47	12	0.40	-21.00	2766.00	7800	20230616	-12.31	3070	20220623	122.80	7800	-12.31	20230616	3800	80.00	20230314	7800	-12.31	20230616	3070	122.80	20220623	3.75	N	064240	500	177 억	2069400	N	N	0	N	N
51	20230622	090702	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7100	-10	5	-0.14	135556100	19237	9.68	7100	7150	6960	9240	4980	7110	7046.63	5.91	0	3954	7856	7482	7296	6922	6736	7390	6830	178	2130	500	4970	10	1	35038012	2488	-338.10	2.57	12	0.05	-21.00	2766.00	7800	20230616	-8.97	3070	20220623	131.27	7800	-8.97	20230616	3800	86.84	20230314	7800	-8.97	20230616	3070	131.27	20220623	3.75	N	064240	500	177 억	2069400	N	N	0	N	N
52	20230621	160742	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7110	-430	5	-5.70	1442981570	196318	121.38	7600	7670	7110	9800	5280	7540	7353.72	6.00	0	-32896	7853	7696	7523	7366	7193	7610	7280	178	2260	500	5270	10	1	35038012	2491	-338.57	2.57	12	0.56	-21.00	2766.00	7800	20230616	-8.85	3070	20220623	131.60	7800	-8.85	20230616	3800	87.11	20230314	7800	-8.85	20230616	3070	131.60	20220623	3.71	N	064240	500	177 억	2102295	N	N	0	N	N
53	20230621	150155	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7290	-250	5	-3.32	1081915210	146062	90.30	7600	7670	7270	9800	5280	7540	7407.23	6.00	0	-49133	7853	7696	7523	7366	7193	7610	7280	178	2260	500	5270	10	1	35038012	2554	-347.14	2.64	12	0.42	-21.00	2766.00	7800	20230616	-6.54	3070	20220623	137.46	7800	-6.54	20230616	3800	91.84	20230314	7800	-6.54	20230616	3070	137.46	20220623	3.71	N	064240	500	177 억	2102295	N	N	0	N	N
54	20230621	140255	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7370	-170	5	-2.25	953215680	128457	79.42	7600	7670	7290	9800	5280	7540	7420.50	6.00	0	-46695	7853	7696	7523	7366	7193	7610	7280	178	2260	500	5270	10	1	35038012	2582	-350.95	2.66	12	0.37	-21.00	2766.00	7800	20230616	-5.51	3070	20220623	140.07	7800	-5.51	20230616	3800	93.95	20230314	7800	-5.51	20230616	3070	140.07	20220623	3.71	N	064240	500	177 억	2102295	N	N	0	N	N
55	20230621	130809	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7350	-190	5	-2.52	723654790	97109	60.04	7600	7670	7330	9800	5280	7540	7451.98	6.00	0	-35373	7853	7696	7523	7366	7193	7610	7280	178	2260	500	5270	10	1	35038012	2575	-350.00	2.66	12	0.28	-21.00	2766.00	7800	20230616	-5.77	3070	20220623	139.41	7800	-5.77	20230616	3800	93.42	20230314	7800	-5.77	20230616	3070	139.41	20220623	3.71	N	064240	500	177 억	2102295	N	N	0	N	N
56	20230621	121025	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7430	-110	5	-1.46	624974140	83729	51.77	7600	7670	7330	9800	5280	7540	7464.25	6.00	0	-29181	7853	7696	7523	7366	7193	7610	7280	178	2260	500	5270	10	1	35038012	2603	-353.81	2.69	12	0.24	-21.00	2766.00	7800	20230616	-4.74	3070	20220623	142.02	7800	-4.74	20230616	3800	95.53	20230314	7800	-4.74	20230616	3070	142.02	20220623	3.71	N	064240	500	177 억	2102295	N	N	0	N	N
57	20230621	111001	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7460	-80	5	-1.06	412316610	54952	33.97	7600	7670	7430	9800	5280	7540	7503.21	6.00	0	-15236	7853	7696	7523	7366	7193	7610	7280	178	2260	500	5270	10	1	35038012	2614	-355.24	2.70	12	0.16	-21.00	2766.00	7800	20230616	-4.36	3070	20220623	143.00	7800	-4.36	20230616	3800	96.32	20230314	7800	-4.36	20230616	3070	143.00	20220623	3.71	N	064240	500	177 억	2102295	N	N	0	N	N
58	20230621	100339	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7510	-30	5	-0.40	198257050	26289	16.25	7600	7670	7500	9800	5280	7540	7541.45	6.00	0	-7076	7853	7696	7523	7366	7193	7610	7280	178	2260	500	5270	10	1	35038012	2631	-357.62	2.72	12	0.08	-21.00	2766.00	7800	20230616	-3.72	3070	20220623	144.63	7800	-3.72	20230616	3800	97.63	20230314	7800	-3.72	20230616	3070	144.63	20220623	3.71	N	064240	500	177 억	2102295	N	N	0	N	N
59	20230621	090528	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7590	50	2	0.66	42427330	5601	3.46	7600	7670	7500	9800	5280	7540	7574.96	6.00	0	-974	7853	7696	7523	7366	7193	7610	7280	178	2260	500	5270	10	1	35038012	2659	-361.43	2.74	12	0.02	-21.00	2766.00	7800	20230616	-2.69	3070	20220623	147.23	7800	-2.69	20230616	3800	99.74	20230314	7800	-2.69	20230616	3070	147.23	20220623	3.71	N	064240	500	177 억	2102295	N	N	0	N	N
60	20230620	160624	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7540	50	2	0.67	1197227550	159696	59.92	7590	7680	7350	9730	5250	7490	7496.44	6.04	0	-13841	7950	7720	7410	7180	6870	7835	7295	178	2240	500	5240	10	1	35038012	2642	-359.05	2.73	12	0.46	-21.00	2766.00	7800	20230616	-3.33	3070	20220623	145.60	7800	-3.33	20230616	3800	98.42	20230314	7800	-3.33	20230616	3070	145.60	20220623	3.55	N	064240	500	177 억	2115915	N	N	0	N	N
61	20230620	150945	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7500	10	2	0.13	1108354140	147872	55.48	7590	7680	7350	9730	5250	7490	7495.36	6.04	0	-11005	7950	7720	7410	7180	6870	7835	7295	178	2240	500	5240	10	1	35038012	2628	-357.14	2.71	12	0.42	-21.00	2766.00	7800	20230616	-3.85	3070	20220623	144.30	7800	-3.85	20230616	3800	97.37	20230314	7800	-3.85	20230616	3070	144.30	20220623	3.55	N	064240	500	177 억	2115915	N	N	0	N	N
62	20230620	140409	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7520	30	2	0.40	981287980	130868	49.10	7590	7680	7350	9730	5250	7490	7498.30	6.04	0	-10218	7950	7720	7410	7180	6870	7835	7295	178	2240	500	5240	10	1	35038012	2635	-358.10	2.72	12	0.37	-21.00	2766.00	7800	20230616	-3.59	3070	20220623	144.95	7800	-3.59	20230616	3800	97.89	20230314	7800	-3.59	20230616	3070	144.95	20220623	3.55	N	064240	500	177 억	2115915	N	N	0	N	N
63	20230620	130945	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7570	80	2	1.07	895191290	119415	44.81	7590	7680	7350	9730	5250	7490	7496.47	6.04	0	-8155	7950	7720	7410	7180	6870	7835	7295	178	2240	500	5240	10	1	35038012	2652	-360.48	2.74	12	0.34	-21.00	2766.00	7800	20230616	-2.95	3070	20220623	146.58	7800	-2.95	20230616	3800	99.21	20230314	7800	-2.95	20230616	3070	146.58	20220623	3.55	N	064240	500	177 억	2115915	N	N	0	N	N
64	20230620	120244	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7560	70	2	0.93	769474940	102816	38.58	7590	7680	7350	9730	5250	7490	7484.00	6.04	0	-11626	7950	7720	7410	7180	6870	7835	7295	178	2240	500	5240	10	1	35038012	2649	-360.00	2.73	12	0.29	-21.00	2766.00	7800	20230616	-3.08	3070	20220623	146.25	7800	-3.08	20230616	3800	98.95	20230314	7800	-3.08	20230616	3070	146.25	20220623	3.55	N	064240	500	177 억	2115915	N	N	0	N	N
65	20230620	110327	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7420	-70	5	-0.93	664305810	88798	33.32	7590	7680	7350	9730	5250	7490	7481.09	6.04	0	-15538	7950	7720	7410	7180	6870	7835	7295	178	2240	500	5240	10	1	35038012	2600	-353.33	2.68	12	0.25	-21.00	2766.00	7800	20230616	-4.87	3070	20220623	141.69	7800	-4.87	20230616	3800	95.26	20230314	7800	-4.87	20230616	3070	141.69	20220623	3.55	N	064240	500	177 억	2115915	N	N	0	N	N
66	20230620	100203	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7430	-60	5	-0.80	468455490	62365	23.40	7590	7680	7370	9730	5250	7490	7511.51	6.04	0	-10735	7950	7720	7410	7180	6870	7835	7295	178	2240	500	5240	10	1	35038012	2603	-353.81	2.69	12	0.18	-21.00	2766.00	7800	20230616	-4.74	3070	20220623	142.02	7800	-4.74	20230616	3800	95.53	20230314	7800	-4.74	20230616	3070	142.02	20220623	3.55	N	064240	500	177 억	2115915	N	N	0	N	N
67	20230620	090433	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7680	190	2	2.54	54310220	7118	2.67	7590	7680	7580	9730	5250	7490	7629.98	6.04	0	1907	7950	7720	7410	7180	6870	7835	7295	178	2240	500	5240	10	1	35038012	2691	-365.71	2.78	12	0.02	-21.00	2766.00	7800	20230616	-1.54	3070	20220623	150.16	7800	-1.54	20230616	3800	102.11	20230314	7800	-1.54	20230616	3070	150.16	20220623	3.55	N	064240	500	177 억	2115915	N	N	0	N	N
68	20230619	160740	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7490	300	2	4.17	1969593010	264541	31.89	7220	7640	7100	9340	5040	7190	7445.11	5.99	0	17794	8370	7780	7210	6620	6050	7495	6335	178	2150	500	5030	10	1	35038012	2624	-356.67	2.71	12	0.76	-21.00	2766.00	7800	20230616	-3.97	3070	20220623	143.97	7800	-3.97	20230616	3800	97.11	20230314	7800	-3.97	20230616	3070	143.97	20220623	3.52	N	064240	500	177 억	2098636	N	N	0	N	N
69	20230619	150347	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7490	300	2	4.17	1847799940	248269	29.93	7220	7640	7100	9340	5040	7190	7442.73	5.99	0	19201	8370	7780	7210	6620	6050	7495	6335	178	2150	500	5030	10	1	35038012	2624	-356.67	2.71	12	0.71	-21.00	2766.00	7800	20230616	-3.97	3070	20220623	143.97	7800	-3.97	20230616	3800	97.11	20230314	7800	-3.97	20230616	3070	143.97	20220623	3.52	N	064240	500	177 억	2098636	N	N	0	N	N
70	20230619	140448	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7510	320	2	4.45	1664882880	223858	26.99	7220	7640	7100	9340	5040	7190	7437.23	5.99	0	20683	8370	7780	7210	6620	6050	7495	6335	178	2150	500	5030	10	1	35038012	2631	-357.62	2.72	12	0.64	-21.00	2766.00	7800	20230616	-3.72	3070	20220623	144.63	7800	-3.72	20230616	3800	97.63	20230314	7800	-3.72	20230616	3070	144.63	20220623	3.52	N	064240	500	177 억	2098636	N	N	0	N	N
71	20230619	130715	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7560	370	2	5.15	1529746280	205894	24.82	7220	7640	7100	9340	5040	7190	7429.78	5.99	0	22519	8370	7780	7210	6620	6050	7495	6335	178	2150	500	5030	10	1	35038012	2649	-360.00	2.73	12	0.59	-21.00	2766.00	7800	20230616	-3.08	3070	20220623	146.25	7800	-3.08	20230616	3800	98.95	20230314	7800	-3.08	20230616	3070	146.25	20220623	3.52	N	064240	500	177 억	2098636	N	N	0	N	N
72	20230619	120842	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7510	320	2	4.45	1372060930	184906	22.29	7220	7640	7100	9340	5040	7190	7420.32	5.99	0	20357	8370	7780	7210	6620	6050	7495	6335	178	2150	500	5030	10	1	35038012	2631	-357.62	2.72	12	0.53	-21.00	2766.00	7800	20230616	-3.72	3070	20220623	144.63	7800	-3.72	20230616	3800	97.63	20230314	7800	-3.72	20230616	3070	144.63	20220623	3.52	N	064240	500	177 억	2098636	N	N	0	N	N
73	20230619	110453	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7460	270	2	3.76	1257250230	169581	20.45	7220	7640	7100	9340	5040	7190	7413.86	5.99	0	16497	8370	7780	7210	6620	6050	7495	6335	178	2150	500	5030	10	1	35038012	2614	-355.24	2.70	12	0.48	-21.00	2766.00	7800	20230616	-4.36	3070	20220623	143.00	7800	-4.36	20230616	3800	96.32	20230314	7800	-4.36	20230616	3070	143.00	20220623	3.52	N	064240	500	177 억	2098636	N	N	0	N	N
74	20230619	100428	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7490	300	2	4.17	792163440	107435	12.95	7220	7530	7100	9340	5040	7190	7373.42	5.99	0	6929	8370	7780	7210	6620	6050	7495	6335	178	2150	500	5030	10	1	35038012	2624	-356.67	2.71	12	0.31	-21.00	2766.00	7800	20230616	-3.97	3070	20220623	143.97	7800	-3.97	20230616	3800	97.11	20230314	7800	-3.97	20230616	3070	143.97	20220623	3.52	N	064240	500	177 억	2098636	N	N	0	N	N
75	20230619	090347	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7190	0	3	0.00	111398210	15521	1.87	7220	7250	7100	9340	5040	7190	7177.26	5.99	0	-3242	8370	7780	7210	6620	6050	7495	6335	178	2150	500	5030	10	1	35038012	2519	-342.38	2.60	12	0.04	-21.00	2766.00	7800	20230616	-7.82	3070	20220623	134.20	7800	-7.82	20230616	3800	89.21	20230314	7800	-7.82	20230616	3070	134.20	20220623	3.52	N	064240	500	177 억	2098636	N	N	0	N	N
76	20230616	160629	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	7190	-20	5	-0.28	5890962570	817414	448.62	7370	7800	6640	9370	5050	7210	7206.90	6.05	0	-15722	7410	7310	7110	7010	6810	7360	7060	178	2160	500	5040	10	1	35038012	2519	-342.38	2.60	12	2.33	-21.00	2766.00	7800	20230616	-7.82	3070	20220623	134.20	7800	-7.82	20230616	3800	89.21	20230314	7800	-7.82	20230616	3070	134.20	20220623	3.51	N	064240	500	177 억	2118908	N	N	0	N	N
77	20230616	150600	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	7060	-150	5	-2.08	5612730610	778569	427.30	7370	7800	6640	9370	5050	7210	7209.03	6.05	0	-19037	7410	7310	7110	7010	6810	7360	7060	178	2160	500	5040	10	1	35038012	2474	-336.19	2.55	12	2.22	-21.00	2766.00	7800	20230616	-9.49	3070	20220623	129.97	7800	-9.49	20230616	3800	85.79	20230314	7800	-9.49	20230616	3070	129.97	20220623	3.51	N	064240	500	177 억	2118908	N	N	0	N	N
78	20230616	140238	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	6830	-380	5	-5.27	5230651940	723392	397.02	7370	7800	6640	9370	5050	7210	7230.73	6.05	0	-9214	7410	7310	7110	7010	6810	7360	7060	178	2160	500	5040	10	1	35038012	2393	-325.24	2.47	12	2.06	-21.00	2766.00	7800	20230616	-12.44	3070	20220623	122.48	7800	-12.44	20230616	3800	79.74	20230314	7800	-12.44	20230616	3070	122.48	20220623	3.51	N	064240	500	177 억	2118908	N	N	0	N	N
79	20230616	130527	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	6950	-260	5	-3.61	4852323790	668234	366.74	7370	7800	6640	9370	5050	7210	7261.41	6.05	0	6143	7410	7310	7110	7010	6810	7360	7060	178	2160	500	5040	10	1	35038012	2435	-330.95	2.51	12	1.91	-21.00	2766.00	7800	20230616	-10.90	3070	20220623	126.38	7800	-10.90	20230616	3800	82.89	20230314	7800	-10.90	20230616	3070	126.38	20220623	3.51	N	064240	500	177 억	2118908	N	N	0	N	N
80	20230616	121008	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	6850	-360	5	-4.99	4564564620	626971	344.10	7370	7800	6640	9370	5050	7210	7280.34	6.05	0	5476	7410	7310	7110	7010	6810	7360	7060	178	2160	500	5040	10	1	35038012	2400	-326.19	2.48	12	1.79	-21.00	2766.00	7800	20230616	-12.18	3070	20220623	123.13	7800	-12.18	20230616	3800	80.26	20230314	7800	-12.18	20230616	3070	123.13	20220623	3.51	N	064240	500	177 억	2118908	N	N	0	N	N
81	20230616	110802	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	7210	0	3	0.00	3026379970	404156	221.81	7370	7800	7020	9370	5050	7210	7488.15	6.05	0	3821	7410	7310	7110	7010	6810	7360	7060	178	2160	500	5040	10	1	35038012	2526	-343.33	2.61	12	1.15	-21.00	2766.00	7800	20230616	-7.56	3070	20220623	134.85	7800	-7.56	20230616	3800	89.74	20230314	7800	-7.56	20230616	3070	134.85	20220623	3.51	N	064240	500	177 억	2118908	N	N	0	N	N
82	20230616	100119	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	7600	390	2	5.41	1264730980	169120	92.82	7370	7610	7250	9370	5050	7210	7478.31	6.05	0	9941	7410	7310	7110	7010	6810	7360	7060	178	2160	500	5040	10	1	35038012	2663	-361.90	2.75	12	0.48	-21.00	2766.00	7610	20230616	-0.13	3070	20220623	147.56	7610	-0.13	20230616	3800	100.00	20230314	7610	-0.13	20230616	3070	147.56	20220623	3.51	N	064240	500	177 억	2118908	N	N	0	N	N
83	20230616	090640	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	7480	270	2	3.74	315372360	42529	23.34	7370	7540	7250	9370	5050	7210	7415.47	6.05	0	-6475	7410	7310	7110	7010	6810	7360	7060	178	2160	500	5040	10	1	35038012	2621	-356.19	2.70	12	0.12	-21.00	2766.00	7540	20230616	-0.80	3070	20220623	143.65	7540	-0.80	20230616	3800	96.84	20230314	7540	-0.80	20230616	3070	143.65	20220623	3.51	N	064240	500	177 억	2118908	N	N	0	N	N
84	20230615	150231	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7190	220	2	3.16	1115716190	156678	60.07	6950	7200	6910	9060	4880	6970	7121.08	5.98	0	24387	7416	7192	6976	6752	6536	7190	6750	178	2090	500	4870	10	1	35038012	2519	-342.38	2.60	12	0.45	-21.00	2766.00	7240	20230612	-0.69	3070	20220623	134.20	7240	-0.69	20230612	3800	89.21	20230314	7240	-0.69	20230612	3070	134.20	20220623	3.43	N	064240	500	177 억	2094871	N	N	0	N	N
85	20230615	141156	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7150	180	2	2.58	894664110	125890	48.27	6950	7190	6910	9060	4880	6970	7106.71	5.98	0	22925	7416	7192	6976	6752	6536	7190	6750	178	2090	500	4870	10	1	35038012	2505	-340.48	2.58	12	0.36	-21.00	2766.00	7240	20230612	-1.24	3070	20220623	132.90	7240	-1.24	20230612	3800	88.16	20230314	7240	-1.24	20230612	3070	132.90	20220623	3.43	N	064240	500	177 억	2094871	N	N	0	N	N
86	20230615	130803	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7170	200	2	2.87	815945990	114869	44.04	6950	7190	6910	9060	4880	6970	7103.27	5.98	0	20112	7416	7192	6976	6752	6536	7190	6750	178	2090	500	4870	10	1	35038012	2512	-341.43	2.59	12	0.33	-21.00	2766.00	7240	20230612	-0.97	3070	20220623	133.55	7240	-0.97	20230612	3800	88.68	20230314	7240	-0.97	20230612	3070	133.55	20220623	3.43	N	064240	500	177 억	2094871	N	N	0	N	N
87	20230615	120626	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7150	180	2	2.58	714477670	100712	38.61	6950	7190	6910	9060	4880	6970	7094.27	5.98	0	16996	7416	7192	6976	6752	6536	7190	6750	178	2090	500	4870	10	1	35038012	2505	-340.48	2.58	12	0.29	-21.00	2766.00	7240	20230612	-1.24	3070	20220623	132.90	7240	-1.24	20230612	3800	88.16	20230314	7240	-1.24	20230612	3070	132.90	20220623	3.43	N	064240	500	177 억	2094871	N	N	0	N	N
88	20230615	110714	57	100.00	KOSDAQ		통신장비	N	N	N	N	N	7080	110	2	1.58	583352070	82238	31.53	6950	7190	6910	9060	4880	6970	7093.46	5.98	0	8963	7416	7192	6976	6752	6536	7190	6750	178	2090	500	4870	10	1	35038012	2481	-337.14	2.56	12	0.23	-21.00	2766.00	7240	20230612	-2.21	3070	20220623	130.62	7240	-2.21	20230612	3800	86.32	20230314	7240	-2.21	20230612	3070	130.62	20220623	3.43	N	064240	500	177 억	2094871	N	N	0	N	N
89	20230611	184604	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N	N	6950	130	2	1.91	3176156130	459625	101.22	6950	7030	6740	8860	4780	6820	6909.99	5.92	13293	10554	7180	7000	6700	6520	6220	7090	6610	178	2040	500	4770	10	1	35038012	2435	-330.95	2.51	12	1.31	-21.00	2766.00	7030	20230609	-1.14	3070	20220623	126.38	7030	-1.14	20230609	3800	82.89	20230314	7030	-1.14	20230609	3070	126.38	20220623	3.13	N	064240	500	177 억	2073495	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History