KissMeData/060540/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160527	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2410	0	3	0.00	336899815	140515	136.80	2415	2470	2355	3130	1690	2410	2397.61	3.39	0	21852	2530	2470	2440	2380	2350	2455	2365	131	720	500	1730	5	1	26133306	630	6.89	0.63	12	0.54	350.00	3834.00	2835	20220720	-14.99	1865	20221013	29.22	2690	-10.41	20230510	2020	19.31	20230103	2835	-14.99	20220720	1865	29.22	20221013	4.93	N	060540	500	130 억	886952	N	N	N	N
3	20230630	150530	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2420	10	2	0.41	323417950	134916	131.35	2415	2470	2355	3130	1690	2410	2397.18	3.39	0	21402	2530	2470	2440	2380	2350	2455	2365	131	720	500	1730	5	1	26133306	632	6.91	0.63	12	0.52	350.00	3834.00	2835	20220720	-14.64	1865	20221013	29.76	2690	-10.04	20230510	2020	19.80	20230103	2835	-14.64	20220720	1865	29.76	20221013	4.93	N	060540	500	130 억	886952	N	N	N	N
4	20230630	140527	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2435	25	2	1.04	299820820	125114	121.81	2415	2470	2355	3130	1690	2410	2396.38	3.39	0	18013	2530	2470	2440	2380	2350	2455	2365	131	720	500	1730	5	1	26133306	636	6.96	0.64	12	0.48	350.00	3834.00	2835	20220720	-14.11	1865	20221013	30.56	2690	-9.48	20230510	2020	20.54	20230103	2835	-14.11	20220720	1865	30.56	20221013	4.93	N	060540	500	130 억	886952	N	N	N	N
5	20230630	130529	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2425	15	2	0.62	291153375	121529	118.32	2415	2470	2355	3130	1690	2410	2395.75	3.39	0	16724	2530	2470	2440	2380	2350	2455	2365	131	720	500	1730	5	1	26133306	634	6.93	0.63	12	0.47	350.00	3834.00	2835	20220720	-14.46	1865	20221013	30.03	2690	-9.85	20230510	2020	20.05	20230103	2835	-14.46	20220720	1865	30.03	20221013	4.93	N	060540	500	130 억	886952	N	N	N	N
6	20230630	120526	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2400	-10	5	-0.41	239900790	100463	97.81	2415	2415	2355	3130	1690	2410	2387.95	3.39	0	22374	2530	2470	2440	2380	2350	2455	2365	131	720	500	1730	5	1	26133306	627	6.86	0.63	12	0.38	350.00	3834.00	2835	20220720	-15.34	1865	20221013	28.69	2690	-10.78	20230510	2020	18.81	20230103	2835	-15.34	20220720	1865	28.69	20221013	4.93	N	060540	500	130 억	886952	N	N	N	N
7	20230630	110528	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2405	-5	5	-0.21	233924115	97979	95.39	2415	2415	2355	3130	1690	2410	2387.49	3.39	0	21674	2530	2470	2440	2380	2350	2455	2365	131	720	500	1730	5	1	26133306	629	6.87	0.63	12	0.37	350.00	3834.00	2835	20220720	-15.17	1865	20221013	28.95	2690	-10.59	20230510	2020	19.06	20230103	2835	-15.17	20220720	1865	28.95	20221013	4.93	N	060540	500	130 억	886952	N	N	N	N
8	20230630	100528	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2405	-5	5	-0.21	209087680	87565	85.25	2415	2415	2355	3130	1690	2410	2387.80	3.39	0	20927	2530	2470	2440	2380	2350	2455	2365	131	720	500	1730	5	1	26133306	629	6.87	0.63	12	0.34	350.00	3834.00	2835	20220720	-15.17	1865	20221013	28.95	2690	-10.59	20230510	2020	19.06	20230103	2835	-15.17	20220720	1865	28.95	20221013	4.93	N	060540	500	130 억	886952	N	N	N	N
9	20230630	090529	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2405	-5	5	-0.21	50023980	20976	20.42	2415	2415	2355	3130	1690	2410	2384.82	3.39	0	-1434	2530	2470	2440	2380	2350	2455	2365	131	720	500	1730	5	1	26133306	629	6.87	0.63	12	0.08	350.00	3834.00	2835	20220720	-15.17	1865	20221013	28.95	2690	-10.59	20230510	2020	19.06	20230103	2835	-15.17	20220720	1865	28.95	20221013	4.93	N	060540	500	130 억	886952	N	N	N	N
10	20230629	160527	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2410	-60	5	-2.43	248056520	102035	153.52	2495	2500	2410	3210	1730	2470	2431.09	3.46	0	-15765	2583	2526	2478	2421	2373	2502	2397	131	740	500	1770	5	1	26133306	630	6.89	0.63	12	0.39	350.00	3834.00	2835	20220720	-14.99	1865	20221013	29.22	2690	-10.41	20230510	2020	19.31	20230103	2835	-14.99	20220720	1865	29.22	20221013	4.90	N	060540	500	130 억	904174	N	N	N	N
11	20230629	150525	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2430	-40	5	-1.62	200823895	82471	124.09	2495	2500	2415	3210	1730	2470	2435.08	3.46	0	-15346	2583	2526	2478	2421	2373	2502	2397	131	740	500	1770	5	1	26133306	635	6.94	0.63	12	0.32	350.00	3834.00	2835	20220720	-14.29	1865	20221013	30.29	2690	-9.67	20230510	2020	20.30	20230103	2835	-14.29	20220720	1865	30.29	20221013	4.90	N	060540	500	130 억	904174	N	N	N	N
12	20230629	140525	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2435	-35	5	-1.42	182139520	74751	112.47	2495	2500	2420	3210	1730	2470	2436.62	3.46	0	-12018	2583	2526	2478	2421	2373	2502	2397	131	740	500	1770	5	1	26133306	636	6.96	0.64	12	0.29	350.00	3834.00	2835	20220720	-14.11	1865	20221013	30.56	2690	-9.48	20230510	2020	20.54	20230103	2835	-14.11	20220720	1865	30.56	20221013	4.90	N	060540	500	130 억	904174	N	N	N	N
13	20230629	130525	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2425	-45	5	-1.82	146354225	59986	90.25	2495	2500	2425	3210	1730	2470	2439.81	3.46	0	-12017	2583	2526	2478	2421	2373	2502	2397	131	740	500	1770	5	1	26133306	634	6.93	0.63	12	0.23	350.00	3834.00	2835	20220720	-14.46	1865	20221013	30.03	2690	-9.85	20230510	2020	20.05	20230103	2835	-14.46	20220720	1865	30.03	20221013	4.90	N	060540	500	130 억	904174	N	N	N	N
14	20230629	120526	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2440	-30	5	-1.21	107759115	44116	66.38	2495	2500	2430	3210	1730	2470	2442.63	3.46	0	-5654	2583	2526	2478	2421	2373	2502	2397	131	740	500	1770	5	1	26133306	638	6.97	0.64	12	0.17	350.00	3834.00	2835	20220720	-13.93	1865	20221013	30.83	2690	-9.29	20230510	2020	20.79	20230103	2835	-13.93	20220720	1865	30.83	20221013	4.90	N	060540	500	130 억	904174	N	N	N	N
15	20230629	110526	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2445	-25	5	-1.01	83177515	34009	51.17	2495	2500	2430	3210	1730	2470	2445.75	3.46	0	219	2583	2526	2478	2421	2373	2502	2397	131	740	500	1770	5	1	26133306	639	6.99	0.64	12	0.13	350.00	3834.00	2835	20220720	-13.76	1865	20221013	31.10	2690	-9.11	20230510	2020	21.04	20230103	2835	-13.76	20220720	1865	31.10	20221013	4.90	N	060540	500	130 억	904174	N	N	N	N
16	20230629	100527	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2470	0	3	0.00	36261545	14793	22.26	2495	2500	2440	3210	1730	2470	2451.26	3.46	0	2415	2583	2526	2478	2421	2373	2502	2397	131	740	500	1770	5	1	26133306	645	7.06	0.64	12	0.06	350.00	3834.00	2835	20220720	-12.87	1865	20221013	32.44	2690	-8.18	20230510	2020	22.28	20230103	2835	-12.87	20220720	1865	32.44	20221013	4.90	N	060540	500	130 억	904174	N	N	N	N
17	20230629	090519	57	100.00	KOSDAQ	통신장비	N	N	N	N		N	2450	-20	5	-0.81	24472125	10012	15.06	2495	2495	2440	3210	1730	2470	2444.28	3.46	0	5115	2583	2526	2478	2421	2373	2502	2397	131	740	500	1770	5	1	26133306	640	7.00	0.64	12	0.04	350.00	3834.00	2835	20220720	-13.58	1865	20221013	31.37	2690	-8.92	20230510	2020	21.29	20230103	2835	-13.58	20220720	1865	31.37	20221013	4.90	N	060540	500	130 억	904174	N	N	N	N
18	20230628	160520	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2470	-30	5	-1.20	163858940	66212	189.95	2500	2535	2430	3250	1750	2500	2474.78	3.51	0	-14204	2553	2526	2488	2461	2423	2540	2475	131	750	500	1800	5	1	26133306	645	7.06	0.64	12	0.25	350.00	3834.00	2835	20220720	-12.87	1865	20221013	32.44	2690	-8.18	20230510	2020	22.28	20230103	2835	-12.87	20220720	1865	32.44	20221013	4.72	N	060540	500	130 억	918377	N	N	N	N
19	20230628	150524	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2485	-15	5	-0.60	152441585	61614	176.76	2500	2535	2430	3250	1750	2500	2474.14	3.51	0	-13655	2553	2526	2488	2461	2423	2540	2475	131	750	500	1800	5	1	26133306	649	7.10	0.65	12	0.24	350.00	3834.00	2835	20220720	-12.35	1865	20221013	33.24	2690	-7.62	20230510	2020	23.02	20230103	2835	-12.35	20220720	1865	33.24	20221013	4.72	N	060540	500	130 억	918377	N	N	N	N
20	20230628	140521	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2475	-25	5	-1.00	132140410	53452	153.35	2500	2535	2430	3250	1750	2500	2472.13	3.51	0	-11245	2553	2526	2488	2461	2423	2540	2475	131	750	500	1800	5	1	26133306	647	7.07	0.65	12	0.20	350.00	3834.00	2835	20220720	-12.70	1865	20221013	32.71	2690	-7.99	20230510	2020	22.52	20230103	2835	-12.70	20220720	1865	32.71	20221013	4.72	N	060540	500	130 억	918377	N	N	N	N
21	20230628	130522	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2480	-20	5	-0.80	110812020	44859	128.69	2500	2535	2430	3250	1750	2500	2470.23	3.51	0	-10091	2553	2526	2488	2461	2423	2540	2475	131	750	500	1800	5	1	26133306	648	7.09	0.65	12	0.17	350.00	3834.00	2835	20220720	-12.52	1865	20221013	32.98	2690	-7.81	20230510	2020	22.77	20230103	2835	-12.52	20220720	1865	32.98	20221013	4.72	N	060540	500	130 억	918377	N	N	N	N
22	20230628	120505	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2485	-15	5	-0.60	103765305	42014	120.53	2500	2535	2430	3250	1750	2500	2469.78	3.51	0	-7562	2553	2526	2488	2461	2423	2540	2475	131	750	500	1800	5	1	26133306	649	7.10	0.65	12	0.16	350.00	3834.00	2835	20220720	-12.35	1865	20221013	33.24	2690	-7.62	20230510	2020	23.02	20230103	2835	-12.35	20220720	1865	33.24	20221013	4.72	N	060540	500	130 억	918377	N	N	N	N
23	20230628	110527	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2470	-30	5	-1.20	77996015	31646	90.79	2500	2535	2430	3250	1750	2500	2464.64	3.51	0	-6019	2553	2526	2488	2461	2423	2540	2475	131	750	500	1800	5	1	26133306	645	7.06	0.64	12	0.12	350.00	3834.00	2835	20220720	-12.87	1865	20221013	32.44	2690	-8.18	20230510	2020	22.28	20230103	2835	-12.87	20220720	1865	32.44	20221013	4.72	N	060540	500	130 억	918377	N	N	N	N
24	20230628	100526	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2490	-10	5	-0.40	57715035	23378	67.07	2500	2535	2455	3250	1750	2500	2468.78	3.51	0	-5489	2553	2526	2488	2461	2423	2540	2475	131	750	500	1800	5	1	26133306	651	7.11	0.65	12	0.09	350.00	3834.00	2835	20220720	-12.17	1865	20221013	33.51	2690	-7.43	20230510	2020	23.27	20230103	2835	-12.17	20220720	1865	33.51	20221013	4.72	N	060540	500	130 억	918377	N	N	N	N
25	20230628	090523	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2495	-5	5	-0.20	5935205	2373	6.81	2500	2535	2495	3250	1750	2500	2501.14	3.51	0	-1361	2553	2526	2488	2461	2423	2540	2475	131	750	500	1800	5	1	26133306	652	7.13	0.65	12	0.01	350.00	3834.00	2835	20220720	-11.99	1865	20221013	33.78	2690	-7.25	20230510	2020	23.51	20230103	2835	-11.99	20220720	1865	33.78	20221013	4.72	N	060540	500	130 억	918377	N	N	N	N
26	20230627	160523	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2500	30	2	1.21	86813965	34857	35.62	2470	2515	2450	3210	1730	2470	2490.57	3.56	0	-11623	2543	2506	2458	2421	2373	2525	2440	131	740	500	1770	5	1	26133306	653	7.14	0.65	12	0.13	350.00	3834.00	2835	20220720	-11.82	1865	20221013	34.05	2690	-7.06	20230510	2020	23.76	20230103	2835	-11.82	20220720	1865	34.05	20221013	4.97	N	060540	500	130 억	930000	N	N	N	N
27	20230627	150526	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2495	25	2	1.01	82699480	33210	33.94	2470	2515	2450	3210	1730	2470	2490.20	3.56	0	-11206	2543	2506	2458	2421	2373	2525	2440	131	740	500	1770	5	1	26133306	652	7.13	0.65	12	0.13	350.00	3834.00	2835	20220720	-11.99	1865	20221013	33.78	2690	-7.25	20230510	2020	23.51	20230103	2835	-11.99	20220720	1865	33.78	20221013	4.97	N	060540	500	130 억	930000	N	N	N	N
28	20230627	140532	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2495	25	2	1.01	82574875	33160	33.89	2470	2515	2450	3210	1730	2470	2490.20	3.56	0	-11206	2543	2506	2458	2421	2373	2525	2440	131	740	500	1770	5	1	26133306	652	7.13	0.65	12	0.13	350.00	3834.00	2835	20220720	-11.99	1865	20221013	33.78	2690	-7.25	20230510	2020	23.51	20230103	2835	-11.99	20220720	1865	33.78	20221013	4.97	N	060540	500	130 억	930000	N	N	N	N
29	20230627	130530	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2495	25	2	1.01	76508930	30716	31.39	2470	2515	2450	3210	1730	2470	2490.85	3.56	0	-11423	2543	2506	2458	2421	2373	2525	2440	131	740	500	1770	5	1	26133306	652	7.13	0.65	12	0.12	350.00	3834.00	2835	20220720	-11.99	1865	20221013	33.78	2690	-7.25	20230510	2020	23.51	20230103	2835	-11.99	20220720	1865	33.78	20221013	4.97	N	060540	500	130 억	930000	N	N	N	N
30	20230627	120533	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2505	35	2	1.42	65961595	26482	27.06	2470	2515	2450	3210	1730	2470	2490.81	3.56	0	-8596	2543	2506	2458	2421	2373	2525	2440	131	740	500	1770	5	1	26133306	655	7.16	0.65	12	0.10	350.00	3834.00	2835	20220720	-11.64	1865	20221013	34.32	2690	-6.88	20230510	2020	24.01	20230103	2835	-11.64	20220720	1865	34.32	20221013	4.97	N	060540	500	130 억	930000	N	N	N	N
31	20230627	110535	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2515	45	2	1.82	57667840	23162	23.67	2470	2515	2450	3210	1730	2470	2489.76	3.56	0	-6678	2543	2506	2458	2421	2373	2525	2440	131	740	500	1770	5	1	26133306	657	7.19	0.66	12	0.09	350.00	3834.00	2835	20220720	-11.29	1865	20221013	34.85	2690	-6.51	20230510	2020	24.50	20230103	2835	-11.29	20220720	1865	34.85	20221013	4.97	N	060540	500	130 억	930000	N	N	N	N
32	20230627	100521	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2480	10	2	0.40	17350870	7033	7.19	2470	2500	2450	3210	1730	2470	2467.07	3.56	0	-2171	2543	2506	2458	2421	2373	2525	2440	131	740	500	1770	5	1	26133306	648	7.09	0.65	12	0.03	350.00	3834.00	2835	20220720	-12.52	1865	20221013	32.98	2690	-7.81	20230510	2020	22.77	20230103	2835	-12.52	20220720	1865	32.98	20221013	4.97	N	060540	500	130 억	930000	N	N	N	N
33	20230627	090523	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2475	5	2	0.20	3776755	1529	1.56	2470	2480	2470	3210	1730	2470	2470.08	3.56	0	-799	2543	2506	2458	2421	2373	2525	2440	131	740	500	1770	5	1	26133306	647	7.07	0.65	12	0.01	350.00	3834.00	2835	20220720	-12.70	1865	20221013	32.71	2690	-7.99	20230510	2020	22.52	20230103	2835	-12.70	20220720	1865	32.71	20221013	4.97	N	060540	500	130 억	930000	N	N	N	N
34	20230626	160522	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2470	10	2	0.41	240187850	97828	38.01	2460	2495	2410	3195	1725	2460	2455.21	3.57	0	-2092	2586	2522	2461	2397	2336	2492	2367	131	735	500	1770	5	1	26133306	645	7.06	0.64	12	0.37	350.00	3834.00	2835	20220720	-12.87	1865	20221013	32.44	2690	-8.18	20230510	2020	22.28	20230103	2835	-12.87	20220720	1865	32.44	20221013	5.08	N	060540	500	130 억	932073	N	N	N	N
35	20230626	150525	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2465	5	2	0.20	237493950	96736	37.59	2460	2495	2410	3195	1725	2460	2455.07	3.57	0	-2191	2586	2522	2461	2397	2336	2492	2367	131	735	500	1770	5	1	26133306	644	7.04	0.64	12	0.37	350.00	3834.00	2835	20220720	-13.05	1865	20221013	32.17	2690	-8.36	20230510	2020	22.03	20230103	2835	-13.05	20220720	1865	32.17	20221013	5.08	N	060540	500	130 억	932073	N	N	N	N
36	20230626	140525	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2495	35	2	1.42	194346125	79219	30.78	2460	2495	2410	3195	1725	2460	2453.28	3.57	0	-6604	2586	2522	2461	2397	2336	2492	2367	131	735	500	1770	5	1	26133306	652	7.13	0.65	12	0.30	350.00	3834.00	2835	20220720	-11.99	1865	20221013	33.78	2690	-7.25	20230510	2020	23.51	20230103	2835	-11.99	20220720	1865	33.78	20221013	5.08	N	060540	500	130 억	932073	N	N	N	N
37	20230626	130524	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2475	15	2	0.61	164583970	67239	26.13	2460	2480	2410	3195	1725	2460	2447.75	3.57	0	-4797	2586	2522	2461	2397	2336	2492	2367	131	735	500	1770	5	1	26133306	647	7.07	0.65	12	0.26	350.00	3834.00	2835	20220720	-12.70	1865	20221013	32.71	2690	-7.99	20230510	2020	22.52	20230103	2835	-12.70	20220720	1865	32.71	20221013	5.08	N	060540	500	130 억	932073	N	N	N	N
38	20230626	120522	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2440	-20	5	-0.81	87971245	36104	14.03	2460	2480	2410	3195	1725	2460	2436.61	3.57	0	-821	2586	2522	2461	2397	2336	2492	2367	131	735	500	1770	5	1	26133306	638	6.97	0.64	12	0.14	350.00	3834.00	2835	20220720	-13.93	1865	20221013	30.83	2690	-9.29	20230510	2020	20.79	20230103	2835	-13.93	20220720	1865	30.83	20221013	5.08	N	060540	500	130 억	932073	N	N	N	N
39	20230626	110522	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2450	-10	5	-0.41	79724205	32734	12.72	2460	2480	2410	3195	1725	2460	2435.52	3.57	0	1788	2586	2522	2461	2397	2336	2492	2367	131	735	500	1770	5	1	26133306	640	7.00	0.64	12	0.13	350.00	3834.00	2835	20220720	-13.58	1865	20221013	31.37	2690	-8.92	20230510	2020	21.29	20230103	2835	-13.58	20220720	1865	31.37	20221013	5.08	N	060540	500	130 억	932073	N	N	N	N
40	20230626	100522	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2450	-10	5	-0.41	60979365	25069	9.74	2460	2480	2410	3195	1725	2460	2432.46	3.57	0	4523	2586	2522	2461	2397	2336	2492	2367	131	735	500	1770	5	1	26133306	640	7.00	0.64	12	0.10	350.00	3834.00	2835	20220720	-13.58	1865	20221013	31.37	2690	-8.92	20230510	2020	21.29	20230103	2835	-13.58	20220720	1865	31.37	20221013	5.08	N	060540	500	130 억	932073	N	N	N	N
41	20230626	090524	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2435	-25	5	-1.02	3863305	1581	0.61	2460	2480	2435	3195	1725	2460	2443.58	3.57	0	-839	2586	2522	2461	2397	2336	2492	2367	131	735	500	1770	5	1	26133306	636	6.96	0.64	12	0.01	350.00	3834.00	2835	20220720	-14.11	1865	20221013	30.56	2690	-9.48	20230510	2020	20.54	20230103	2835	-14.11	20220720	1865	30.56	20221013	5.08	N	060540	500	130 억	932073	N	N	N	N
42	20230623	165747	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2460	-50	5	-1.99	626866600	257352	346.42	2515	2525	2400	3260	1760	2510	2435.80	3.51	0	13676	2560	2535	2515	2490	2470	2525	2480	131	750	500	1800	5	1	26133306	643	7.03	0.64	12	0.98	350.00	3834.00	2835	20220720	-13.23	1865	20221013	31.90	2690	-8.55	20230510	2020	21.78	20230103	2835	-13.23	20220720	1865	31.90	20221013	5.18	N	060540	500	130 억	918397	N	N	N	N
43	20230623	140429	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2415	-95	5	-3.78	515451965	211480	284.67	2515	2525	2400	3260	1760	2510	2437.36	3.51	0	19015	2560	2535	2515	2490	2470	2525	2480	131	750	500	1800	5	1	26133306	631	6.90	0.63	12	0.81	350.00	3834.00	2835	20220720	-14.81	1865	20221013	29.49	2690	-10.22	20230510	2020	19.55	20230103	2835	-14.81	20220720	1865	29.49	20221013	5.18	N	060540	500	130 억	918397	N	N	N	N
44	20230622	160724	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2510	-40	5	-1.57	186784480	74290	66.50	2520	2540	2495	3315	1785	2550	2514.26	3.57	0	-13615	2613	2581	2543	2511	2473	2562	2492	131	765	500	1830	5	1	26133306	656	7.17	0.65	12	0.28	350.00	3834.00	2835	20220720	-11.46	1865	20221013	34.58	2690	-6.69	20230510	2020	24.26	20230103	2835	-11.46	20220720	1865	34.58	20221013	5.22	N	060540	500	130 억	931985	N	N	N	N
45	20230622	150304	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2510	-40	5	-1.57	172485830	68593	61.40	2520	2540	2495	3315	1785	2550	2514.63	3.57	0	-11284	2613	2581	2543	2511	2473	2562	2492	131	765	500	1830	5	1	26133306	656	7.17	0.65	12	0.26	350.00	3834.00	2835	20220720	-11.46	1865	20221013	34.58	2690	-6.69	20230510	2020	24.26	20230103	2835	-11.46	20220720	1865	34.58	20221013	5.22	N	060540	500	130 억	931985	N	N	N	N
46	20230622	140545	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2515	-35	5	-1.37	107802810	42754	38.27	2520	2540	2505	3315	1785	2550	2521.47	3.57	0	-9500	2613	2581	2543	2511	2473	2562	2492	131	765	500	1830	5	1	26133306	657	7.19	0.66	12	0.16	350.00	3834.00	2835	20220720	-11.29	1865	20221013	34.85	2690	-6.51	20230510	2020	24.50	20230103	2835	-11.29	20220720	1865	34.85	20221013	5.22	N	060540	500	130 억	931985	N	N	N	N
47	20230622	130931	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2525	-25	5	-0.98	75494590	29932	26.79	2520	2540	2505	3315	1785	2550	2522.20	3.57	0	-5075	2613	2581	2543	2511	2473	2562	2492	131	765	500	1830	5	1	26133306	660	7.21	0.66	12	0.11	350.00	3834.00	2835	20220720	-10.93	1865	20221013	35.39	2690	-6.13	20230510	2020	25.00	20230103	2835	-10.93	20220720	1865	35.39	20221013	5.22	N	060540	500	130 억	931985	N	N	N	N
48	20230622	120108	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2525	-25	5	-0.98	53742435	21332	19.10	2520	2540	2505	3315	1785	2550	2519.33	3.57	0	-3939	2613	2581	2543	2511	2473	2562	2492	131	765	500	1830	5	1	26133306	660	7.21	0.66	12	0.08	350.00	3834.00	2835	20220720	-10.93	1865	20221013	35.39	2690	-6.13	20230510	2020	25.00	20230103	2835	-10.93	20220720	1865	35.39	20221013	5.22	N	060540	500	130 억	931985	N	N	N	N
49	20230622	110818	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2525	-25	5	-0.98	35716085	14187	12.70	2520	2540	2505	3315	1785	2550	2517.52	3.57	0	-2280	2613	2581	2543	2511	2473	2562	2492	131	765	500	1830	5	1	26133306	660	7.21	0.66	12	0.05	350.00	3834.00	2835	20220720	-10.93	1865	20221013	35.39	2690	-6.13	20230510	2020	25.00	20230103	2835	-10.93	20220720	1865	35.39	20221013	5.22	N	060540	500	130 억	931985	N	N	N	N
50	20230622	100252	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2520	-30	5	-1.18	26793755	10655	9.54	2520	2540	2505	3315	1785	2550	2514.66	3.57	0	-2014	2613	2581	2543	2511	2473	2562	2492	131	765	500	1830	5	1	26133306	659	7.20	0.66	12	0.04	350.00	3834.00	2835	20220720	-11.11	1865	20221013	35.12	2690	-6.32	20230510	2020	24.75	20230103	2835	-11.11	20220720	1865	35.12	20221013	5.22	N	060540	500	130 억	931985	N	N	N	N
51	20230622	090736	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2520	-30	5	-1.18	12031820	4793	4.29	2520	2520	2505	3315	1785	2550	2510.29	3.57	0	-3727	2613	2581	2543	2511	2473	2562	2492	131	765	500	1830	5	1	26133306	659	7.20	0.66	12	0.02	350.00	3834.00	2835	20220720	-11.11	1865	20221013	35.12	2690	-6.32	20230510	2020	24.75	20230103	2835	-11.11	20220720	1865	35.12	20221013	5.22	N	060540	500	130 억	931985	N	N	N	N
52	20230621	160556	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2550	-30	5	-1.16	282923885	111701	64.74	2575	2575	2505	3350	1810	2580	2532.87	3.60	0	-8203	2686	2632	2591	2537	2496	2612	2517	131	770	500	1850	5	1	26133306	666	7.29	0.67	12	0.43	350.00	3834.00	2885	20220620	-11.61	1865	20221013	36.73	2690	-5.20	20230510	2020	26.24	20230103	2835	-10.05	20220720	1865	36.73	20221013	5.25	N	060540	500	130 억	940188	N	N	N	N
53	20230621	150847	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2530	-50	5	-1.94	259372090	102409	59.36	2575	2575	2505	3350	1810	2580	2532.71	3.60	0	-7270	2686	2632	2591	2537	2496	2612	2517	131	770	500	1850	5	1	26133306	661	7.23	0.66	12	0.39	350.00	3834.00	2885	20220620	-12.31	1865	20221013	35.66	2690	-5.95	20230510	2020	25.25	20230103	2835	-10.76	20220720	1865	35.66	20221013	5.25	N	060540	500	130 억	940188	N	N	N	N
54	20230621	140642	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2540	-40	5	-1.55	179597310	70779	41.02	2575	2575	2515	3350	1810	2580	2537.44	3.60	0	-6757	2686	2632	2591	2537	2496	2612	2517	131	770	500	1850	5	1	26133306	664	7.26	0.66	12	0.27	350.00	3834.00	2885	20220620	-11.96	1865	20221013	36.19	2690	-5.58	20230510	2020	25.74	20230103	2835	-10.41	20220720	1865	36.19	20221013	5.25	N	060540	500	130 억	940188	N	N	N	N
55	20230621	130425	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2550	-30	5	-1.16	170473125	67181	38.94	2575	2575	2515	3350	1810	2580	2537.52	3.60	0	-6543	2686	2632	2591	2537	2496	2612	2517	131	770	500	1850	5	1	26133306	666	7.29	0.67	12	0.26	350.00	3834.00	2885	20220620	-11.61	1865	20221013	36.73	2690	-5.20	20230510	2020	26.24	20230103	2835	-10.05	20220720	1865	36.73	20221013	5.25	N	060540	500	130 억	940188	N	N	N	N
56	20230621	120101	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2545	-35	5	-1.36	138204260	54420	31.54	2575	2575	2515	3350	1810	2580	2539.59	3.60	0	-5576	2686	2632	2591	2537	2496	2612	2517	131	770	500	1850	5	1	26133306	665	7.27	0.66	12	0.21	350.00	3834.00	2885	20220620	-11.79	1865	20221013	36.46	2690	-5.39	20230510	2020	25.99	20230103	2835	-10.23	20220720	1865	36.46	20221013	5.25	N	060540	500	130 억	940188	N	N	N	N
57	20230621	110617	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2530	-50	5	-1.94	124310885	48953	28.37	2575	2575	2515	3350	1810	2580	2539.39	3.60	0	-4045	2686	2632	2591	2537	2496	2612	2517	131	770	500	1850	5	1	26133306	661	7.23	0.66	12	0.19	350.00	3834.00	2885	20220620	-12.31	1865	20221013	35.66	2690	-5.95	20230510	2020	25.25	20230103	2835	-10.76	20220720	1865	35.66	20221013	5.25	N	060540	500	130 억	940188	N	N	N	N
58	20230621	100739	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2555	-25	5	-0.97	47169360	18452	10.69	2575	2575	2550	3350	1810	2580	2556.33	3.60	0	-7829	2686	2632	2591	2537	2496	2612	2517	131	770	500	1850	5	1	26133306	668	7.30	0.67	12	0.07	350.00	3834.00	2885	20220620	-11.44	1865	20221013	37.00	2690	-5.02	20230510	2020	26.49	20230103	2835	-9.88	20220720	1865	37.00	20221013	5.25	N	060540	500	130 억	940188	N	N	N	N
59	20230621	090623	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2550	-30	5	-1.16	11231990	4391	2.55	2575	2575	2550	3350	1810	2580	2557.96	3.60	0	-2142	2686	2632	2591	2537	2496	2612	2517	131	770	500	1850	5	1	26133306	666	7.29	0.67	12	0.02	350.00	3834.00	2885	20220620	-11.61	1865	20221013	36.73	2690	-5.20	20230510	2020	26.24	20230103	2835	-10.05	20220720	1865	36.73	20221013	5.25	N	060540	500	130 억	940188	N	N	N	N
60	20230620	160828	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2580	-40	5	-1.53	445992385	172355	68.60	2605	2645	2550	3405	1835	2620	2587.64	3.68	0	-22951	2706	2662	2611	2567	2516	2685	2590	131	785	500	1880	5	1	26133306	674	7.37	0.67	12	0.66	350.00	3834.00	2900	20220617	-11.03	1865	20221013	38.34	2690	-4.09	20230510	2020	27.72	20230103	2885	-10.57	20220620	1865	38.34	20221013	5.25	N	060540	500	130 억	962994	N	N	N	N
61	20230620	150600	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2560	-60	5	-2.29	416968865	161039	64.09	2605	2645	2550	3405	1835	2620	2589.24	3.68	0	-17432	2706	2662	2611	2567	2516	2685	2590	131	785	500	1880	5	1	26133306	669	7.31	0.67	12	0.62	350.00	3834.00	2900	20220617	-11.72	1865	20221013	37.27	2690	-4.83	20230510	2020	26.73	20230103	2885	-11.27	20220620	1865	37.27	20221013	5.25	N	060540	500	130 억	962994	N	N	N	N
62	20230620	141010	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2580	-40	5	-1.53	328738695	126512	50.35	2605	2645	2560	3405	1835	2620	2598.48	3.68	0	-25804	2706	2662	2611	2567	2516	2685	2590	131	785	500	1880	5	1	26133306	674	7.37	0.67	12	0.48	350.00	3834.00	2900	20220617	-11.03	1865	20221013	38.34	2690	-4.09	20230510	2020	27.72	20230103	2885	-10.57	20220620	1865	38.34	20221013	5.25	N	060540	500	130 억	962994	N	N	N	N
63	20230620	130810	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2565	-55	5	-2.10	305733205	117553	46.79	2605	2645	2560	3405	1835	2620	2600.81	3.68	0	-23347	2706	2662	2611	2567	2516	2685	2590	131	785	500	1880	5	1	26133306	670	7.33	0.67	12	0.45	350.00	3834.00	2900	20220617	-11.55	1865	20221013	37.53	2690	-4.65	20230510	2020	26.98	20230103	2885	-11.09	20220620	1865	37.53	20221013	5.25	N	060540	500	130 억	962994	N	N	N	N
64	20230620	120625	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2590	-30	5	-1.15	255385370	97997	39.00	2605	2645	2575	3405	1835	2620	2606.05	3.68	0	-20352	2706	2662	2611	2567	2516	2685	2590	131	785	500	1880	5	1	26133306	677	7.40	0.68	12	0.37	350.00	3834.00	2900	20220617	-10.69	1865	20221013	38.87	2690	-3.72	20230510	2020	28.22	20230103	2885	-10.23	20220620	1865	38.87	20221013	5.25	N	060540	500	130 억	962994	N	N	N	N
65	20230620	110719	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2600	-20	5	-0.76	219413525	84084	33.47	2605	2645	2585	3405	1835	2620	2609.46	3.68	0	-13986	2706	2662	2611	2567	2516	2685	2590	131	785	500	1880	5	1	26133306	679	7.43	0.68	12	0.32	350.00	3834.00	2900	20220617	-10.34	1865	20221013	39.41	2690	-3.35	20230510	2020	28.71	20230103	2885	-9.88	20220620	1865	39.41	20221013	5.25	N	060540	500	130 억	962994	N	N	N	N
66	20230620	100851	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2600	-20	5	-0.76	153138855	58544	23.30	2605	2645	2590	3405	1835	2620	2615.79	3.68	0	-10388	2706	2662	2611	2567	2516	2685	2590	131	785	500	1880	5	1	26133306	679	7.43	0.68	12	0.22	350.00	3834.00	2900	20220617	-10.34	1865	20221013	39.41	2690	-3.35	20230510	2020	28.71	20230103	2885	-9.88	20220620	1865	39.41	20221013	5.25	N	060540	500	130 억	962994	N	N	N	N
67	20230620	090439	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2600	-20	5	-0.76	17112570	6585	2.62	2605	2620	2590	3405	1835	2620	2598.72	3.68	0	978	2706	2662	2611	2567	2516	2685	2590	131	785	500	1880	5	1	26133306	679	7.43	0.68	12	0.03	350.00	3834.00	2900	20220617	-10.34	1865	20221013	39.41	2690	-3.35	20230510	2020	28.71	20230103	2885	-9.88	20220620	1865	39.41	20221013	5.25	N	060540	500	130 억	962994	N	N	N	N
68	20230619	160559	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2620	40	2	1.55	658874750	251256	258.41	2570	2655	2560	3350	1810	2580	2622.33	3.63	0	13252	2640	2610	2560	2530	2480	2625	2545	131	770	500	1850	5	1	26133306	685	7.49	0.68	12	0.96	350.00	3834.00	3010	20220616	-12.96	1865	20221013	40.48	2690	-2.60	20230510	2020	29.70	20230103	2885	-9.19	20220620	1865	40.48	20221013	5.24	N	060540	500	130 억	949196	N	N	N	N
69	20230619	150537	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2625	45	2	1.74	623542550	237812	244.58	2570	2655	2560	3350	1810	2580	2622.00	3.63	0	19731	2640	2610	2560	2530	2480	2625	2545	131	770	500	1850	5	1	26133306	686	7.50	0.68	12	0.91	350.00	3834.00	3010	20220616	-12.79	1865	20221013	40.75	2690	-2.42	20230510	2020	29.95	20230103	2885	-9.01	20220620	1865	40.75	20221013	5.24	N	060540	500	130 억	949196	N	N	N	N
70	20230619	140222	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2645	65	2	2.52	571299460	217971	224.18	2570	2655	2560	3350	1810	2580	2620.99	3.63	0	19775	2640	2610	2560	2530	2480	2625	2545	131	770	500	1850	5	1	26133306	691	7.56	0.69	12	0.83	350.00	3834.00	3010	20220616	-12.13	1865	20221013	41.82	2690	-1.67	20230510	2020	30.94	20230103	2885	-8.32	20220620	1865	41.82	20221013	5.24	N	060540	500	130 억	949196	N	N	N	N
71	20230619	130234	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2625	45	2	1.74	472732125	180584	185.73	2570	2655	2560	3350	1810	2580	2617.80	3.63	0	16079	2640	2610	2560	2530	2480	2625	2545	131	770	500	1850	5	1	26133306	686	7.50	0.68	12	0.69	350.00	3834.00	3010	20220616	-12.79	1865	20221013	40.75	2690	-2.42	20230510	2020	29.95	20230103	2885	-9.01	20220620	1865	40.75	20221013	5.24	N	060540	500	130 억	949196	N	N	N	N
72	20230619	120438	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2610	30	2	1.16	384840310	147077	151.27	2570	2655	2560	3350	1810	2580	2616.59	3.63	0	18563	2640	2610	2560	2530	2480	2625	2545	131	770	500	1850	5	1	26133306	682	7.46	0.68	12	0.56	350.00	3834.00	3010	20220616	-13.29	1865	20221013	39.95	2690	-2.97	20230510	2020	29.21	20230103	2885	-9.53	20220620	1865	39.95	20221013	5.24	N	060540	500	130 억	949196	N	N	N	N
73	20230619	110923	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2600	20	2	0.78	378271430	144559	148.68	2570	2655	2560	3350	1810	2580	2616.73	3.63	0	18922	2640	2610	2560	2530	2480	2625	2545	131	770	500	1850	5	1	26133306	679	7.43	0.68	12	0.55	350.00	3834.00	3010	20220616	-13.62	1865	20221013	39.41	2690	-3.35	20230510	2020	28.71	20230103	2885	-9.88	20220620	1865	39.41	20221013	5.24	N	060540	500	130 억	949196	N	N	N	N
74	20230619	100145	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2635	55	2	2.13	220166585	84521	86.93	2570	2635	2560	3350	1810	2580	2604.87	3.63	0	12349	2640	2610	2560	2530	2480	2625	2545	131	770	500	1850	5	1	26133306	689	7.53	0.69	12	0.32	350.00	3834.00	3010	20220616	-12.46	1865	20221013	41.29	2690	-2.04	20230510	2020	30.45	20230103	2885	-8.67	20220620	1865	41.29	20221013	5.24	N	060540	500	130 억	949196	N	N	N	N
75	20230619	090848	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2585	5	2	0.19	6497995	2519	2.59	2570	2595	2560	3350	1810	2580	2579.59	3.63	0	-998	2640	2610	2560	2530	2480	2625	2545	131	770	500	1850	5	1	26133306	676	7.39	0.67	12	0.01	350.00	3834.00	3010	20220616	-14.12	1865	20221013	38.61	2690	-3.90	20230510	2020	27.97	20230103	2885	-10.40	20220620	1865	38.61	20221013	5.24	N	060540	500	130 억	949196	N	N	N	N
76	20230616	160926	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2580	50	2	1.98	249183680	97231	104.85	2530	2590	2510	3285	1775	2530	2562.80	3.64	0	-5754	2590	2560	2520	2490	2450	2540	2470	131	755	500	1820	5	1	26133306	674	7.37	0.67	12	0.37	350.00	3834.00	3020	20220615	-14.57	1865	20221013	38.34	2690	-4.09	20230510	2020	27.72	20230103	3010	-14.29	20220616	1865	38.34	20221013	5.31	N	060540	500	130 억	952012	N	N	N	N
77	20230616	150856	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2570	40	2	1.58	235901935	92083	99.30	2530	2590	2510	3285	1775	2530	2561.84	3.64	0	-5903	2590	2560	2520	2490	2450	2540	2470	131	755	500	1820	5	1	26133306	672	7.34	0.67	12	0.35	350.00	3834.00	3020	20220615	-14.90	1865	20221013	37.80	2690	-4.46	20230510	2020	27.23	20230103	3010	-14.62	20220616	1865	37.80	20221013	5.31	N	060540	500	130 억	952012	N	N	N	N
78	20230616	140901	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2565	35	2	1.38	188944790	73752	79.53	2530	2590	2510	3285	1775	2530	2561.89	3.64	0	-4289	2590	2560	2520	2490	2450	2540	2470	131	755	500	1820	5	1	26133306	670	7.33	0.67	12	0.28	350.00	3834.00	3020	20220615	-15.07	1865	20221013	37.53	2690	-4.65	20230510	2020	26.98	20230103	3010	-14.78	20220616	1865	37.53	20221013	5.31	N	060540	500	130 억	952012	N	N	N	N
79	20230616	130422	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2590	60	2	2.37	175034560	68340	73.70	2530	2590	2510	3285	1775	2530	2561.23	3.64	0	-5335	2590	2560	2520	2490	2450	2540	2470	131	755	500	1820	5	1	26133306	677	7.40	0.68	12	0.26	350.00	3834.00	3020	20220615	-14.24	1865	20221013	38.87	2690	-3.72	20230510	2020	28.22	20230103	3010	-13.95	20220616	1865	38.87	20221013	5.31	N	060540	500	130 억	952012	N	N	N	N
80	20230616	120113	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2550	20	2	0.79	72368120	28464	30.70	2530	2570	2510	3285	1775	2530	2542.44	3.64	0	-1361	2590	2560	2520	2490	2450	2540	2470	131	755	500	1820	5	1	26133306	666	7.29	0.67	12	0.11	350.00	3834.00	3020	20220615	-15.56	1865	20221013	36.73	2690	-5.20	20230510	2020	26.24	20230103	3010	-15.28	20220616	1865	36.73	20221013	5.31	N	060540	500	130 억	952012	N	N	N	N
81	20230616	110114	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2535	5	2	0.20	23429965	9276	10.00	2530	2540	2510	3285	1775	2530	2525.87	3.64	0	-944	2590	2560	2520	2490	2450	2540	2470	131	755	500	1820	5	1	26133306	662	7.24	0.66	12	0.04	350.00	3834.00	3020	20220615	-16.06	1865	20221013	35.92	2690	-5.76	20230510	2020	25.50	20230103	3010	-15.78	20220616	1865	35.92	20221013	5.31	N	060540	500	130 억	952012	N	N	N	N
82	20230616	101029	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2530	0	3	0.00	19646540	7778	8.39	2530	2540	2510	3285	1775	2530	2525.91	3.64	0	-966	2590	2560	2520	2490	2450	2540	2470	131	755	500	1820	5	1	26133306	661	7.23	0.66	12	0.03	350.00	3834.00	3020	20220615	-16.23	1865	20221013	35.66	2690	-5.95	20230510	2020	25.25	20230103	3010	-15.95	20220616	1865	35.66	20221013	5.31	N	060540	500	130 억	952012	N	N	N	N
83	20230616	090927	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2520	-10	5	-0.40	2820775	1122	1.21	2530	2530	2510	3285	1775	2530	2514.06	3.64	0	209	2590	2560	2520	2490	2450	2540	2470	131	755	500	1820	5	1	26133306	659	7.20	0.66	12	0.00	350.00	3834.00	3020	20220615	-16.56	1865	20221013	35.12	2690	-6.32	20230510	2020	24.75	20230103	3010	-16.28	20220616	1865	35.12	20221013	5.31	N	060540	500	130 억	952012	N	N	N	N
84	20230615	150343	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2500	-50	5	-1.96	228040820	91014	48.26	2535	2550	2480	3315	1785	2550	2505.56	3.63	0	2768	2610	2580	2525	2495	2440	2595	2510	131	765	500	1830	5	1	26133306	653	7.14	0.65	12	0.35	350.00	3834.00	3085	20220614	-18.96	1865	20221013	34.05	2690	-7.06	20230510	2020	23.76	20230103	3020	-17.22	20220615	1865	34.05	20221013	5.32	N	060540	500	130 억	949733	N	N	N	N
85	20230615	140439	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2530	-20	5	-0.78	192886385	76990	40.83	2535	2550	2480	3315	1785	2550	2505.34	3.63	0	3557	2610	2580	2525	2495	2440	2595	2510	131	765	500	1830	5	1	26133306	661	7.23	0.66	12	0.29	350.00	3834.00	3085	20220614	-17.99	1865	20221013	35.66	2690	-5.95	20230510	2020	25.25	20230103	3020	-16.23	20220615	1865	35.66	20221013	5.32	N	060540	500	130 억	949733	N	N	N	N
86	20230615	131132	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2530	-20	5	-0.78	188663845	75314	39.94	2535	2550	2480	3315	1785	2550	2505.03	3.63	0	4032	2610	2580	2525	2495	2440	2595	2510	131	765	500	1830	5	1	26133306	661	7.23	0.66	12	0.29	350.00	3834.00	3085	20220614	-17.99	1865	20221013	35.66	2690	-5.95	20230510	2020	25.25	20230103	3020	-16.23	20220615	1865	35.66	20221013	5.32	N	060540	500	130 억	949733	N	N	N	N
87	20230615	120925	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2495	-55	5	-2.16	185957055	74238	39.37	2535	2550	2480	3315	1785	2550	2504.88	3.63	0	4042	2610	2580	2525	2495	2440	2595	2510	131	765	500	1830	5	1	26133306	652	7.13	0.65	12	0.28	350.00	3834.00	3085	20220614	-19.12	1865	20221013	33.78	2690	-7.25	20230510	2020	23.51	20230103	3020	-17.38	20220615	1865	33.78	20221013	5.32	N	060540	500	130 억	949733	N	N	N	N
88	20230615	110443	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2485	-65	5	-2.55	108586325	43268	22.95	2535	2550	2485	3315	1785	2550	2509.62	3.63	0	-13533	2610	2580	2525	2495	2440	2595	2510	131	765	500	1830	5	1	26133306	649	7.10	0.65	12	0.17	350.00	3834.00	3085	20220614	-19.45	1865	20221013	33.24	2690	-7.62	20230510	2020	23.02	20230103	3020	-17.72	20220615	1865	33.24	20221013	5.32	N	060540	500	130 억	949733	N	N	N	N
89	20230611	184911	55	50.00	KOSDAQ	통신장비	N	N	N	Y	50	N	2565	25	2	0.98	268851755	105236	205.58	2545	2575	2540	3300	1780	2540	2554.75	3.66	4580	4146	2573	2556	2523	2506	2473	2565	2515	131	760	500	1820	5	1	26133306	670	7.33	0.67	12	0.40	350.00	3834.00	3095	20220608	-17.12	1865	20221013	37.53	2690	-4.65	20230510	2020	26.98	20230103	3095	-17.12	20220609	1865	37.53	20221013	5.36	N	060540	500	130 억	956256	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History