KissMeData/073490/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160601	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27750	150	2	0.54	1438568900	52343	118.81	27600	28300	26800	35850	19350	27600	27483.09	2.82	0	-11528	28500	28050	27350	26900	26200	28275	27125	38	8250	500	19870	50	1	7603846	2110	13.90	1.43	12	0.69	1996.00	19430.00	35750	20221216	-22.38	22900	20220930	21.18	35500	-21.83	20230104	25700	7.98	20230316	35750	-22.38	20221216	22900	21.18	20220930	3.27	N	073490	500	38 억	214354	N	N	86	N	N
3	20230630	150604	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27350	-250	5	-0.91	863950350	31814	72.21	27600	27700	26800	35850	19350	27600	27156.29	2.82	0	-8888	28500	28050	27350	26900	26200	28275	27125	38	8250	500	19870	50	1	7603846	2080	13.70	1.41	12	0.42	1996.00	19430.00	35750	20221216	-23.50	22900	20220930	19.43	35500	-22.96	20230104	25700	6.42	20230316	35750	-23.50	20221216	22900	19.43	20220930	3.27	N	073490	500	38 억	214354	N	N	0	N	N
4	20230630	140602	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27200	-400	5	-1.45	675648500	24952	56.64	27600	27600	26800	35850	19350	27600	27077.93	2.82	0	-7418	28500	28050	27350	26900	26200	28275	27125	38	8250	500	19870	50	1	7603846	2068	13.63	1.40	12	0.33	1996.00	19430.00	35750	20221216	-23.92	22900	20220930	18.78	35500	-23.38	20230104	25700	5.84	20230316	35750	-23.92	20221216	22900	18.78	20220930	3.27	N	073490	500	38 억	214354	N	N	0	N	N
5	20230630	130604	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27100	-500	5	-1.81	609313450	22508	51.09	27600	27600	26800	35850	19350	27600	27070.97	2.82	0	-6940	28500	28050	27350	26900	26200	28275	27125	38	8250	500	19870	50	1	7603846	2061	13.58	1.39	12	0.30	1996.00	19430.00	35750	20221216	-24.20	22900	20220930	18.34	35500	-23.66	20230104	25700	5.45	20230316	35750	-24.20	20221216	22900	18.34	20220930	3.27	N	073490	500	38 억	214354	N	N	0	N	N
6	20230630	120600	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27100	-500	5	-1.81	468035650	17268	39.20	27600	27600	26800	35850	19350	27600	27104.22	2.82	0	-6772	28500	28050	27350	26900	26200	28275	27125	38	8250	500	19870	50	1	7603846	2061	13.58	1.39	12	0.23	1996.00	19430.00	35750	20221216	-24.20	22900	20220930	18.34	35500	-23.66	20230104	25700	5.45	20230316	35750	-24.20	20221216	22900	18.34	20220930	3.27	N	073490	500	38 억	214354	N	N	0	N	N
7	20230630	110603	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27150	-450	5	-1.63	319641700	11794	26.77	27600	27600	26800	35850	19350	27600	27102.06	2.82	0	-5281	28500	28050	27350	26900	26200	28275	27125	38	8250	500	19870	50	1	7603846	2064	13.60	1.40	12	0.16	1996.00	19430.00	35750	20221216	-24.06	22900	20220930	18.56	35500	-23.52	20230104	25700	5.64	20230316	35750	-24.06	20221216	22900	18.56	20220930	3.27	N	073490	500	38 억	214354	N	N	0	N	N
8	20230630	100603	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27100	-500	5	-1.81	250680100	9253	21.00	27600	27600	26800	35850	19350	27600	27091.76	2.82	0	-4055	28500	28050	27350	26900	26200	28275	27125	38	8250	500	19870	50	1	7603846	2061	13.58	1.39	12	0.12	1996.00	19430.00	35750	20221216	-24.20	22900	20220930	18.34	35500	-23.66	20230104	25700	5.45	20230316	35750	-24.20	20221216	22900	18.34	20220930	3.27	N	073490	500	38 억	214354	N	N	0	N	N
9	20230630	090604	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27300	-300	5	-1.09	24101950	877	1.99	27600	27600	27300	35850	19350	27600	27482.27	2.82	0	33	28500	28050	27350	26900	26200	28275	27125	38	8250	500	19870	50	1	7603846	2076	13.68	1.41	12	0.01	1996.00	19430.00	35750	20221216	-23.64	22900	20220930	19.21	35500	-23.10	20230104	25700	6.23	20230316	35750	-23.64	20221216	22900	19.21	20220930	3.27	N	073490	500	38 억	214354	N	N	0	N	N
10	20230629	160603	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27600	650	2	2.41	1193178700	43975	100.64	26850	27800	26650	35000	18900	26950	27130.68	2.86	0	-2929	27816	27382	27016	26582	26216	27200	26400	38	8050	500	19400	50	1	7603846	2099	13.83	1.42	12	0.58	1996.00	19430.00	35750	20221216	-22.80	22900	20220930	20.52	35500	-22.25	20230104	25700	7.39	20230316	35750	-22.80	20221216	22900	20.52	20220930	3.34	N	073490	500	38 억	217457	N	N	1	N	N
11	20230629	150600	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26800	-150	5	-0.56	639953250	23869	54.63	26850	27000	26650	35000	18900	26950	26811.03	2.86	0	218	27816	27382	27016	26582	26216	27200	26400	38	8050	500	19400	50	1	7603846	2038	13.43	1.38	12	0.31	1996.00	19430.00	35750	20221216	-25.03	22900	20220930	17.03	35500	-24.51	20230104	25700	4.28	20230316	35750	-25.03	20221216	22900	17.03	20220930	3.34	N	073490	500	38 억	217457	N	N	1	N	N
12	20230629	140559	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26850	-100	5	-0.37	551135400	20558	47.05	26850	27000	26650	35000	18900	26950	26808.77	2.86	0	-357	27816	27382	27016	26582	26216	27200	26400	38	8050	500	19400	50	1	7603846	2042	13.45	1.38	12	0.27	1996.00	19430.00	35750	20221216	-24.90	22900	20220930	17.25	35500	-24.37	20230104	25700	4.47	20230316	35750	-24.90	20221216	22900	17.25	20220930	3.34	N	073490	500	38 억	217457	N	N	1	N	N
13	20230629	130600	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26900	-50	5	-0.19	502075500	18731	42.87	26850	27000	26650	35000	18900	26950	26804.48	2.86	0	-875	27816	27382	27016	26582	26216	27200	26400	38	8050	500	19400	50	1	7603846	2045	13.48	1.38	12	0.25	1996.00	19430.00	35750	20221216	-24.76	22900	20220930	17.47	35500	-24.23	20230104	25700	4.67	20230316	35750	-24.76	20221216	22900	17.47	20220930	3.34	N	073490	500	38 억	217457	N	N	1	N	N
14	20230629	120601	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26900	-50	5	-0.19	441210400	16467	37.69	26850	27000	26650	35000	18900	26950	26793.56	2.86	0	-1835	27816	27382	27016	26582	26216	27200	26400	38	8050	500	19400	50	1	7603846	2045	13.48	1.38	12	0.22	1996.00	19430.00	35750	20221216	-24.76	22900	20220930	17.47	35500	-24.23	20230104	25700	4.67	20230316	35750	-24.76	20221216	22900	17.47	20220930	3.34	N	073490	500	38 억	217457	N	N	1	N	N
15	20230629	110602	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26800	-150	5	-0.56	361523400	13484	30.86	26850	27000	26650	35000	18900	26950	26811.24	2.86	0	-2353	27816	27382	27016	26582	26216	27200	26400	38	8050	500	19400	50	1	7603846	2038	13.43	1.38	12	0.18	1996.00	19430.00	35750	20221216	-25.03	22900	20220930	17.03	35500	-24.51	20230104	25700	4.28	20230316	35750	-25.03	20221216	22900	17.03	20220930	3.34	N	073490	500	38 억	217457	N	N	1	N	N
16	20230629	100602	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26650	-300	5	-1.11	257298300	9587	21.94	26850	27000	26650	35000	18900	26950	26838.19	2.86	0	-2703	27816	27382	27016	26582	26216	27200	26400	38	8050	500	19400	50	1	7603846	2026	13.35	1.37	12	0.13	1996.00	19430.00	35750	20221216	-25.45	22900	20220930	16.38	35500	-24.93	20230104	25700	3.70	20230316	35750	-25.45	20221216	22900	16.38	20220930	3.34	N	073490	500	38 억	217457	N	N	1	N	N
17	20230629	090549	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26850	-100	5	-0.37	8084000	301	0.69	26850	27000	26850	35000	18900	26950	26855.57	2.86	0	-1	27816	27382	27016	26582	26216	27200	26400	38	8050	500	19400	50	1	7603846	2042	13.45	1.38	12	0.00	1996.00	19430.00	35750	20221216	-24.90	22900	20220930	17.25	35500	-24.37	20230104	25700	4.47	20230316	35750	-24.90	20221216	22900	17.25	20220930	3.34	N	073490	500	38 억	217457	N	N	1	N	N
18	20230628	160554	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26950	-300	5	-1.10	1171593550	43500	34.46	27450	27450	26650	35400	19100	27250	26933.16	2.82	0	2595	28850	28050	27350	26550	25850	28450	26950	38	8150	500	19620	50	1	7603846	2049	13.50	1.39	12	0.57	1996.00	19430.00	35750	20221216	-24.62	22900	20220930	17.69	35500	-24.08	20230104	25700	4.86	20230316	35750	-24.62	20221216	22900	17.69	20220930	3.29	N	073490	500	38 억	214787	N	N	1	N	N
19	20230628	150558	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27100	-150	5	-0.55	1119516700	41569	32.93	27450	27450	26650	35400	19100	27250	26931.53	2.82	0	2581	28850	28050	27350	26550	25850	28450	26950	38	8150	500	19620	50	1	7603846	2061	13.58	1.39	12	0.55	1996.00	19430.00	35750	20221216	-24.20	22900	20220930	18.34	35500	-23.66	20230104	25700	5.45	20230316	35750	-24.20	20221216	22900	18.34	20220930	3.29	N	073490	500	38 억	214787	N	N	42	N	N
20	20230628	140555	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26950	-300	5	-1.10	1052146200	39078	30.95	27450	27450	26650	35400	19100	27250	26924.26	2.82	0	1890	28850	28050	27350	26550	25850	28450	26950	38	8150	500	19620	50	1	7603846	2049	13.50	1.39	12	0.51	1996.00	19430.00	35750	20221216	-24.62	22900	20220930	17.69	35500	-24.08	20230104	25700	4.86	20230316	35750	-24.62	20221216	22900	17.69	20220930	3.29	N	073490	500	38 억	214787	N	N	42	N	N
21	20230628	130557	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26900	-350	5	-1.28	962641000	35755	28.32	27450	27450	26650	35400	19100	27250	26923.26	2.82	0	1331	28850	28050	27350	26550	25850	28450	26950	38	8150	500	19620	50	1	7603846	2045	13.48	1.38	12	0.47	1996.00	19430.00	35750	20221216	-24.76	22900	20220930	17.47	35500	-24.23	20230104	25700	4.67	20230316	35750	-24.76	20221216	22900	17.47	20220930	3.29	N	073490	500	38 억	214787	N	N	42	N	N
22	20230628	120544	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26900	-350	5	-1.28	819344600	30413	24.09	27450	27450	26650	35400	19100	27250	26940.60	2.82	0	876	28850	28050	27350	26550	25850	28450	26950	38	8150	500	19620	50	1	7603846	2045	13.48	1.38	12	0.40	1996.00	19430.00	35750	20221216	-24.76	22900	20220930	17.47	35500	-24.23	20230104	25700	4.67	20230316	35750	-24.76	20221216	22900	17.47	20220930	3.29	N	073490	500	38 억	214787	N	N	42	N	N
23	20230628	110600	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26800	-450	5	-1.65	739311000	27432	21.73	27450	27450	26650	35400	19100	27250	26950.68	2.82	0	602	28850	28050	27350	26550	25850	28450	26950	38	8150	500	19620	50	1	7603846	2038	13.43	1.38	12	0.36	1996.00	19430.00	35750	20221216	-25.03	22900	20220930	17.03	35500	-24.51	20230104	25700	4.28	20230316	35750	-25.03	20221216	22900	17.03	20220930	3.29	N	073490	500	38 억	214787	N	N	42	N	N
24	20230628	100600	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26800	-450	5	-1.65	515446300	19069	15.10	27450	27450	26700	35400	19100	27250	27030.59	2.82	0	1622	28850	28050	27350	26550	25850	28450	26950	38	8150	500	19620	50	1	7603846	2038	13.43	1.38	12	0.25	1996.00	19430.00	35750	20221216	-25.03	22900	20220930	17.03	35500	-24.51	20230104	25700	4.28	20230316	35750	-25.03	20221216	22900	17.03	20220930	3.29	N	073490	500	38 억	214787	N	N	42	N	N
25	20230628	090557	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27200	-50	5	-0.18	104693200	3827	3.03	27450	27450	27200	35400	19100	27250	27356.47	2.82	0	-504	28850	28050	27350	26550	25850	28450	26950	38	8150	500	19620	50	1	7603846	2068	13.63	1.40	12	0.05	1996.00	19430.00	35750	20221216	-23.92	22900	20220930	18.78	35500	-23.38	20230104	25700	5.84	20230316	35750	-23.92	20221216	22900	18.78	20220930	3.29	N	073490	500	38 억	214787	N	N	42	N	N
26	20230627	160557	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27250	1100	2	4.21	3450687050	125728	311.50	26650	28150	26650	33950	18350	26150	27445.68	2.50	0	24650	26750	26450	26250	25950	25750	26350	25850	38	7800	500	18820	50	1	7603846	2072	13.65	1.40	12	1.65	1996.00	19430.00	35750	20221216	-23.78	22900	20220930	19.00	35500	-23.24	20230104	25700	6.03	20230316	35750	-23.78	20221216	22900	19.00	20220930	3.29	N	073490	500	38 억	189820	N	N	42	N	N
27	20230627	150601	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27200	1050	2	4.02	3337719050	121576	301.21	26650	28150	26650	33950	18350	26150	27453.77	2.50	0	23478	26750	26450	26250	25950	25750	26350	25850	38	7800	500	18820	50	1	7603846	2068	13.63	1.40	12	1.60	1996.00	19430.00	35750	20221216	-23.92	22900	20220930	18.78	35500	-23.38	20230104	25700	5.84	20230316	35750	-23.92	20221216	22900	18.78	20220930	3.29	N	073490	500	38 억	189820	N	N	10	N	N
28	20230627	140608	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27400	1250	2	4.78	3070557900	111771	276.92	26650	28150	26650	33950	18350	26150	27471.87	2.50	0	21502	26750	26450	26250	25950	25750	26350	25850	38	7800	500	18820	50	1	7603846	2083	13.73	1.41	12	1.47	1996.00	19430.00	35750	20221216	-23.36	22900	20220930	19.65	35500	-22.82	20230104	25700	6.61	20230316	35750	-23.36	20221216	22900	19.65	20220930	3.29	N	073490	500	38 억	189820	N	N	10	N	N
29	20230627	130606	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27350	1200	2	4.59	2869456900	104436	258.75	26650	28150	26650	33950	18350	26150	27475.74	2.50	0	19867	26750	26450	26250	25950	25750	26350	25850	38	7800	500	18820	50	1	7603846	2080	13.70	1.41	12	1.37	1996.00	19430.00	35750	20221216	-23.50	22900	20220930	19.43	35500	-22.96	20230104	25700	6.42	20230316	35750	-23.50	20221216	22900	19.43	20220930	3.29	N	073490	500	38 억	189820	N	N	10	N	N
30	20230627	120608	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27500	1350	2	5.16	2702921800	98359	243.69	26650	28150	26650	33950	18350	26150	27480.17	2.50	0	19422	26750	26450	26250	25950	25750	26350	25850	38	7800	500	18820	50	1	7603846	2091	13.78	1.42	12	1.29	1996.00	19430.00	35750	20221216	-23.08	22900	20220930	20.09	35500	-22.54	20230104	25700	7.00	20230316	35750	-23.08	20221216	22900	20.09	20220930	3.29	N	073490	500	38 억	189820	N	N	10	N	N
31	20230627	110611	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27350	1200	2	4.59	2582408350	93976	232.83	26650	28150	26650	33950	18350	26150	27479.45	2.50	0	20298	26750	26450	26250	25950	25750	26350	25850	38	7800	500	18820	50	1	7603846	2080	13.70	1.41	12	1.24	1996.00	19430.00	35750	20221216	-23.50	22900	20220930	19.43	35500	-22.96	20230104	25700	6.42	20230316	35750	-23.50	20221216	22900	19.43	20220930	3.29	N	073490	500	38 억	189820	N	N	10	N	N
32	20230627	100555	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27600	1450	2	5.54	1356362500	49869	123.55	26650	27600	26650	33950	18350	26150	27198.51	2.50	0	11151	26750	26450	26250	25950	25750	26350	25850	38	7800	500	18820	50	1	7603846	2099	13.83	1.42	12	0.66	1996.00	19430.00	35750	20221216	-22.80	22900	20220930	20.52	35500	-22.25	20230104	25700	7.39	20230316	35750	-22.80	20221216	22900	20.52	20220930	3.29	N	073490	500	38 억	189820	N	N	10	N	N
33	20230627	090558	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27050	900	2	3.44	295177800	10935	27.09	26650	27200	26650	33950	18350	26150	26993.85	2.50	0	3676	26750	26450	26250	25950	25750	26350	25850	38	7800	500	18820	50	1	7603846	2057	13.55	1.39	12	0.14	1996.00	19430.00	35750	20221216	-24.34	22900	20220930	18.12	35500	-23.80	20230104	25700	5.25	20230316	35750	-24.34	20221216	22900	18.12	20220930	3.29	N	073490	500	38 억	189820	N	N	10	N	N
34	20230626	160555	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26150	-400	5	-1.51	1049179400	40076	131.86	26550	26550	26050	34500	18600	26550	26179.70	2.48	0	1592	27283	26916	26733	26366	26183	26825	26275	38	7950	500	19110	50	1	7603846	1988	13.10	1.35	12	0.53	1996.00	19430.00	35750	20221216	-26.85	22900	20220930	14.19	35500	-26.34	20230104	25700	1.75	20230316	35750	-26.85	20221216	22900	14.19	20220930	3.31	N	073490	500	38 억	188296	N	N	10	N	N
35	20230626	150600	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26150	-400	5	-1.51	884970300	33789	111.18	26550	26550	26050	34500	18600	26550	26191.02	2.48	0	1367	27283	26916	26733	26366	26183	26825	26275	38	7950	500	19110	50	1	7603846	1988	13.10	1.35	12	0.44	1996.00	19430.00	35750	20221216	-26.85	22900	20220930	14.19	35500	-26.34	20230104	25700	1.75	20230316	35750	-26.85	20221216	22900	14.19	20220930	3.31	N	073490	500	38 억	188296	N	N	0	N	N
36	20230626	140600	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26250	-300	5	-1.13	773579450	29535	97.18	26550	26550	26050	34500	18600	26550	26191.90	2.48	0	1375	27283	26916	26733	26366	26183	26825	26275	38	7950	500	19110	50	1	7603846	1996	13.15	1.35	12	0.39	1996.00	19430.00	35750	20221216	-26.57	22900	20220930	14.63	35500	-26.06	20230104	25700	2.14	20230316	35750	-26.57	20221216	22900	14.63	20220930	3.31	N	073490	500	38 억	188296	N	N	0	N	N
37	20230626	130558	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26150	-400	5	-1.51	663653350	25337	83.37	26550	26550	26050	34500	18600	26550	26192.98	2.48	0	1362	27283	26916	26733	26366	26183	26825	26275	38	7950	500	19110	50	1	7603846	1988	13.10	1.35	12	0.33	1996.00	19430.00	35750	20221216	-26.85	22900	20220930	14.19	35500	-26.34	20230104	25700	1.75	20230316	35750	-26.85	20221216	22900	14.19	20220930	3.31	N	073490	500	38 억	188296	N	N	0	N	N
38	20230626	120556	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26200	-350	5	-1.32	525961200	20078	66.06	26550	26550	26050	34500	18600	26550	26195.81	2.48	0	1664	27283	26916	26733	26366	26183	26825	26275	38	7950	500	19110	50	1	7603846	1992	13.13	1.35	12	0.26	1996.00	19430.00	35750	20221216	-26.71	22900	20220930	14.41	35500	-26.20	20230104	25700	1.95	20230316	35750	-26.71	20221216	22900	14.41	20220930	3.31	N	073490	500	38 억	188296	N	N	0	N	N
39	20230626	110556	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26200	-350	5	-1.32	454825450	17362	57.13	26550	26550	26050	34500	18600	26550	26196.50	2.48	0	2007	27283	26916	26733	26366	26183	26825	26275	38	7950	500	19110	50	1	7603846	1992	13.13	1.35	12	0.23	1996.00	19430.00	35750	20221216	-26.71	22900	20220930	14.41	35500	-26.20	20230104	25700	1.95	20230316	35750	-26.71	20221216	22900	14.41	20220930	3.31	N	073490	500	38 억	188296	N	N	0	N	N
40	20230626	100556	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26250	-300	5	-1.13	327078000	12489	41.09	26550	26550	26050	34500	18600	26550	26189.14	2.48	0	2375	27283	26916	26733	26366	26183	26825	26275	38	7950	500	19110	50	1	7603846	1996	13.15	1.35	12	0.16	1996.00	19430.00	35750	20221216	-26.57	22900	20220930	14.63	35500	-26.06	20230104	25700	2.14	20230316	35750	-26.57	20221216	22900	14.63	20220930	3.31	N	073490	500	38 억	188296	N	N	0	N	N
41	20230626	090558	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26300	-250	5	-0.94	37908700	1441	4.74	26550	26550	26200	34500	18600	26550	26306.37	2.48	0	-89	27283	26916	26733	26366	26183	26825	26275	38	7950	500	19110	50	1	7603846	2000	13.18	1.35	12	0.02	1996.00	19430.00	35750	20221216	-26.43	22900	20220930	14.85	35500	-25.92	20230104	25700	2.33	20230316	35750	-26.43	20221216	22900	14.85	20220930	3.31	N	073490	500	38 억	188296	N	N	0	N	N
42	20230623	165820	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26550	-300	5	-1.12	811815400	30338	109.25	26950	27100	26550	34900	18800	26850	26759.41	2.55	0	-5969	27583	27216	26983	26616	26383	27100	26500	38	8050	500	19330	50	1	7603846	2019	13.30	1.37	12	0.40	1996.00	19430.00	35750	20221216	-25.73	22900	20220930	15.94	35500	-25.21	20230104	25700	3.31	20230316	35750	-25.73	20221216	22900	15.94	20220930	3.35	N	073490	500	38 억	194056	N	N	0	N	N
43	20230623	140457	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26600	-250	5	-0.93	641013950	23914	86.11	26950	27100	26600	34900	18800	26850	26804.96	2.55	0	-5644	27583	27216	26983	26616	26383	27100	26500	38	8050	500	19330	50	1	7603846	2023	13.33	1.37	12	0.31	1996.00	19430.00	35750	20221216	-25.59	22900	20220930	16.16	35500	-25.07	20230104	25700	3.50	20230316	35750	-25.59	20221216	22900	16.16	20220930	3.35	N	073490	500	38 억	194056	N	N	0	N	N
44	20230622	160705	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26850	-400	5	-1.47	749933150	27734	88.06	27150	27350	26750	35400	19100	27250	27041.01	2.63	0	-6389	28283	27766	27433	26916	26583	27600	26750	38	8150	500	19620	50	1	7603846	2042	13.45	1.38	12	0.36	1996.00	19430.00	35750	20221216	-24.90	22900	20220930	17.25	35500	-24.37	20230104	25700	4.47	20230316	35750	-24.90	20221216	22900	17.25	20220930	3.37	N	073490	500	38 억	200203	N	N	0	N	N
45	20230622	150527	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	26850	-400	5	-1.47	653991000	24156	76.70	27150	27350	26750	35400	19100	27250	27073.65	2.63	0	-5982	28283	27766	27433	26916	26583	27600	26750	38	8150	500	19620	50	1	7603846	2042	13.45	1.38	12	0.32	1996.00	19430.00	35750	20221216	-24.90	22900	20220930	17.25	35500	-24.37	20230104	25700	4.47	20230316	35750	-24.90	20221216	22900	17.25	20220930	3.37	N	073490	500	38 억	200203	N	N	0	N	N
46	20230622	140453	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27100	-150	5	-0.55	401055850	14769	46.89	27150	27350	27050	35400	19100	27250	27155.25	2.63	0	-4596	28283	27766	27433	26916	26583	27600	26750	38	8150	500	19620	50	1	7603846	2061	13.58	1.39	12	0.19	1996.00	19430.00	35750	20221216	-24.20	22900	20220930	18.34	35500	-23.66	20230104	25700	5.45	20230316	35750	-24.20	20221216	22900	18.34	20220930	3.37	N	073490	500	38 억	200203	N	N	0	N	N
47	20230622	130519	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27150	-100	5	-0.37	348665700	12836	40.76	27150	27350	27050	35400	19100	27250	27163.11	2.63	0	-4293	28283	27766	27433	26916	26583	27600	26750	38	8150	500	19620	50	1	7603846	2064	13.60	1.40	12	0.17	1996.00	19430.00	35750	20221216	-24.06	22900	20220930	18.56	35500	-23.52	20230104	25700	5.64	20230316	35750	-24.06	20221216	22900	18.56	20220930	3.37	N	073490	500	38 억	200203	N	N	0	N	N
48	20230622	120130	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27150	-100	5	-0.37	263803700	9705	30.82	27150	27350	27050	35400	19100	27250	27182.25	2.63	0	-2902	28283	27766	27433	26916	26583	27600	26750	38	8150	500	19620	50	1	7603846	2064	13.60	1.40	12	0.13	1996.00	19430.00	35750	20221216	-24.06	22900	20220930	18.56	35500	-23.52	20230104	25700	5.64	20230316	35750	-24.06	20221216	22900	18.56	20220930	3.37	N	073490	500	38 억	200203	N	N	0	N	N
49	20230622	110525	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27250	0	3	0.00	213762900	7864	24.97	27150	27350	27050	35400	19100	27250	27182.46	2.63	0	-2474	28283	27766	27433	26916	26583	27600	26750	38	8150	500	19620	50	1	7603846	2072	13.65	1.40	12	0.10	1996.00	19430.00	35750	20221216	-23.78	22900	20220930	19.00	35500	-23.24	20230104	25700	6.03	20230316	35750	-23.78	20221216	22900	19.00	20220930	3.37	N	073490	500	38 억	200203	N	N	0	N	N
50	20230622	100624	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27250	0	3	0.00	151640900	5578	17.71	27150	27350	27050	35400	19100	27250	27185.53	2.63	0	-1721	28283	27766	27433	26916	26583	27600	26750	38	8150	500	19620	50	1	7603846	2072	13.65	1.40	12	0.07	1996.00	19430.00	35750	20221216	-23.78	22900	20220930	19.00	35500	-23.24	20230104	25700	6.03	20230316	35750	-23.78	20221216	22900	19.00	20220930	3.37	N	073490	500	38 억	200203	N	N	0	N	N
51	20230622	090308	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27200	-50	5	-0.18	10872700	401	1.27	27150	27200	27050	35400	19100	27250	27113.97	2.63	0	-54	28283	27766	27433	26916	26583	27600	26750	38	8150	500	19620	50	1	7603846	2068	13.63	1.40	12	0.01	1996.00	19430.00	35750	20221216	-23.92	22900	20220930	18.78	35500	-23.38	20230104	25700	5.84	20230316	35750	-23.92	20221216	22900	18.78	20220930	3.37	N	073490	500	38 억	200203	N	N	0	N	N
52	20230621	160700	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27250	-500	5	-1.80	861791250	31447	194.33	27600	27950	27100	36050	19450	27750	27404.64	2.66	0	-2155	28283	28016	27783	27516	27283	28150	27650	38	8300	500	19980	50	1	7603846	2072	13.65	1.40	12	0.41	1996.00	19430.00	35750	20221216	-23.78	22900	20220930	19.00	35500	-23.24	20230104	25700	6.03	20230316	35750	-23.78	20221216	22900	19.00	20220930	3.38	N	073490	500	38 억	202067	N	N	0	N	N
53	20230621	150808	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27100	-650	5	-2.34	806504200	29414	181.77	27600	27950	27100	36050	19450	27750	27419.06	2.66	0	-1330	28283	28016	27783	27516	27283	28150	27650	38	8300	500	19980	50	1	7603846	2061	13.58	1.39	12	0.39	1996.00	19430.00	35750	20221216	-24.20	22900	20220930	18.34	35500	-23.66	20230104	25700	5.45	20230316	35750	-24.20	20221216	22900	18.34	20220930	3.38	N	073490	500	38 억	202067	N	N	0	N	N
54	20230621	140815	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27200	-550	5	-1.98	644070100	23436	144.83	27600	27950	27150	36050	19450	27750	27482.08	2.66	0	12	28283	28016	27783	27516	27283	28150	27650	38	8300	500	19980	50	1	7603846	2068	13.63	1.40	12	0.31	1996.00	19430.00	35750	20221216	-23.92	22900	20220930	18.78	35500	-23.38	20230104	25700	5.84	20230316	35750	-23.92	20221216	22900	18.78	20220930	3.38	N	073490	500	38 억	202067	N	N	0	N	N
55	20230621	130537	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27300	-450	5	-1.62	557792950	20269	125.26	27600	27950	27300	36050	19450	27750	27519.51	2.66	0	-371	28283	28016	27783	27516	27283	28150	27650	38	8300	500	19980	50	1	7603846	2076	13.68	1.41	12	0.27	1996.00	19430.00	35750	20221216	-23.64	22900	20220930	19.21	35500	-23.10	20230104	25700	6.23	20230316	35750	-23.64	20221216	22900	19.21	20220930	3.38	N	073490	500	38 억	202067	N	N	0	N	N
56	20230621	120952	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27350	-400	5	-1.44	479486700	17403	107.55	27600	27950	27300	36050	19450	27750	27551.96	2.66	0	-11	28283	28016	27783	27516	27283	28150	27650	38	8300	500	19980	50	1	7603846	2080	13.70	1.41	12	0.23	1996.00	19430.00	35750	20221216	-23.50	22900	20220930	19.43	35500	-22.96	20230104	25700	6.42	20230316	35750	-23.50	20221216	22900	19.43	20220930	3.38	N	073490	500	38 억	202067	N	N	0	N	N
57	20230621	110820	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27400	-350	5	-1.26	406740600	14746	91.13	27600	27950	27300	36050	19450	27750	27583.11	2.66	0	480	28283	28016	27783	27516	27283	28150	27650	38	8300	500	19980	50	1	7603846	2083	13.73	1.41	12	0.19	1996.00	19430.00	35750	20221216	-23.36	22900	20220930	19.65	35500	-22.82	20230104	25700	6.61	20230316	35750	-23.36	20221216	22900	19.65	20220930	3.38	N	073490	500	38 억	202067	N	N	0	N	N
58	20230621	100158	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27650	-100	5	-0.36	165330550	5956	36.81	27600	27950	27550	36050	19450	27750	27758.66	2.66	0	-316	28283	28016	27783	27516	27283	28150	27650	38	8300	500	19980	50	1	7603846	2102	13.85	1.42	12	0.08	1996.00	19430.00	35750	20221216	-22.66	22900	20220930	20.74	35500	-22.11	20230104	25700	7.59	20230316	35750	-22.66	20221216	22900	20.74	20220930	3.38	N	073490	500	38 억	202067	N	N	0	N	N
59	20230621	091022	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27750	0	3	0.00	32943400	1191	7.36	27600	27750	27550	36050	19450	27750	27660.29	2.66	0	622	28283	28016	27783	27516	27283	28150	27650	38	8300	500	19980	50	1	7603846	2110	13.90	1.43	12	0.02	1996.00	19430.00	35750	20221216	-22.38	22900	20220930	21.18	35500	-21.83	20230104	25700	7.98	20230316	35750	-22.38	20221216	22900	21.18	20220930	3.38	N	073490	500	38 억	202067	N	N	0	N	N
60	20230620	160105	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27750	50	2	0.18	447347200	16127	77.71	27650	28050	27550	36000	19400	27700	27738.99	2.67	0	-725	28033	27866	27633	27466	27233	27900	27500	38	8300	500	19940	50	1	7603846	2110	13.90	1.43	12	0.21	1996.00	19430.00	35750	20221216	-22.38	22900	20220930	21.18	35500	-21.83	20230104	25700	7.98	20230316	35750	-22.38	20221216	22900	21.18	20220930	3.40	N	073490	500	38 억	202792	N	N	0	N	N
61	20230620	150407	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27800	100	2	0.36	408713050	14733	70.99	27650	28050	27550	36000	19400	27700	27741.33	2.67	0	-751	28033	27866	27633	27466	27233	27900	27500	38	8300	500	19940	50	1	7603846	2114	13.93	1.43	12	0.19	1996.00	19430.00	35750	20221216	-22.24	22900	20220930	21.40	35500	-21.69	20230104	25700	8.17	20230316	35750	-22.24	20221216	22900	21.40	20220930	3.40	N	073490	500	38 억	202792	N	N	0	N	N
62	20230620	140103	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27650	-50	5	-0.18	382696050	13793	66.46	27650	28050	27550	36000	19400	27700	27745.67	2.67	0	-735	28033	27866	27633	27466	27233	27900	27500	38	8300	500	19940	50	1	7603846	2102	13.85	1.42	12	0.18	1996.00	19430.00	35750	20221216	-22.66	22900	20220930	20.74	35500	-22.11	20230104	25700	7.59	20230316	35750	-22.66	20221216	22900	20.74	20220930	3.40	N	073490	500	38 억	202792	N	N	0	N	N
63	20230620	130348	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27750	50	2	0.18	346424450	12482	60.14	27650	28050	27550	36000	19400	27700	27753.92	2.67	0	-693	28033	27866	27633	27466	27233	27900	27500	38	8300	500	19940	50	1	7603846	2110	13.90	1.43	12	0.16	1996.00	19430.00	35750	20221216	-22.38	22900	20220930	21.18	35500	-21.83	20230104	25700	7.98	20230316	35750	-22.38	20221216	22900	21.18	20220930	3.40	N	073490	500	38 억	202792	N	N	0	N	N
64	20230620	120515	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27550	-150	5	-0.54	309844550	11156	53.75	27650	28050	27550	36000	19400	27700	27773.80	2.67	0	-845	28033	27866	27633	27466	27233	27900	27500	38	8300	500	19940	50	1	7603846	2095	13.80	1.42	12	0.15	1996.00	19430.00	35750	20221216	-22.94	22900	20220930	20.31	35500	-22.39	20230104	25700	7.20	20230316	35750	-22.94	20221216	22900	20.31	20220930	3.40	N	073490	500	38 억	202792	N	N	0	N	N
65	20230620	110850	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27750	50	2	0.18	266549450	9590	46.21	27650	28050	27550	36000	19400	27700	27794.52	2.67	0	-743	28033	27866	27633	27466	27233	27900	27500	38	8300	500	19940	50	1	7603846	2110	13.90	1.43	12	0.13	1996.00	19430.00	35750	20221216	-22.38	22900	20220930	21.18	35500	-21.83	20230104	25700	7.98	20230316	35750	-22.38	20221216	22900	21.18	20220930	3.40	N	073490	500	38 억	202792	N	N	0	N	N
66	20230620	100114	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27900	200	2	0.72	110575450	3989	19.22	27650	27900	27550	36000	19400	27700	27720.09	2.67	0	-108	28033	27866	27633	27466	27233	27900	27500	38	8300	500	19940	50	1	7603846	2121	13.98	1.44	12	0.05	1996.00	19430.00	35750	20221216	-21.96	22900	20220930	21.83	35500	-21.41	20230104	25700	8.56	20230316	35750	-21.96	20221216	22900	21.83	20220930	3.40	N	073490	500	38 억	202792	N	N	0	N	N
67	20230620	090638	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27700	0	3	0.00	6231600	225	1.08	27650	27750	27650	36000	19400	27700	27696.00	2.67	0	-22	28033	27866	27633	27466	27233	27900	27500	38	8300	500	19940	50	1	7603846	2106	13.88	1.43	12	0.00	1996.00	19430.00	35750	20221216	-22.52	22900	20220930	20.96	35500	-21.97	20230104	25700	7.78	20230316	35750	-22.52	20221216	22900	20.96	20220930	3.40	N	073490	500	38 억	202792	N	N	0	N	N
68	20230619	160228	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27700	200	2	0.73	564368050	20475	130.47	27700	27800	27400	35750	19250	27500	27563.52	2.62	0	-1761	28066	27782	27466	27182	26866	27925	27325	38	8250	500	19800	50	1	7603846	2106	13.88	1.43	12	0.27	1996.00	19430.00	35750	20221216	-22.52	22900	20220930	20.96	35500	-21.97	20230104	25700	7.78	20230316	35750	-22.52	20221216	22900	20.96	20220930	3.34	N	073490	500	38 억	198891	N	N	38	N	N
69	20230619	150949	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27550	50	2	0.18	509975000	18508	117.94	27700	27800	27400	35750	19250	27500	27554.30	2.62	0	-2141	28066	27782	27466	27182	26866	27925	27325	38	8250	500	19800	50	1	7603846	2095	13.80	1.42	12	0.24	1996.00	19430.00	35750	20221216	-22.94	22900	20220930	20.31	35500	-22.39	20230104	25700	7.20	20230316	35750	-22.94	20221216	22900	20.31	20220930	3.34	N	073490	500	38 억	198891	N	N	38	N	N
70	20230619	140948	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27550	50	2	0.18	440562050	15988	101.88	27700	27800	27400	35750	19250	27500	27555.79	2.62	0	-2447	28066	27782	27466	27182	26866	27925	27325	38	8250	500	19800	50	1	7603846	2095	13.80	1.42	12	0.21	1996.00	19430.00	35750	20221216	-22.94	22900	20220930	20.31	35500	-22.39	20230104	25700	7.20	20230316	35750	-22.94	20221216	22900	20.31	20220930	3.34	N	073490	500	38 억	198891	N	N	38	N	N
71	20230619	130448	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27450	-50	5	-0.18	394442950	14311	91.19	27700	27800	27400	35750	19250	27500	27562.22	2.62	0	-1355	28066	27782	27466	27182	26866	27925	27325	38	8250	500	19800	50	1	7603846	2087	13.75	1.41	12	0.19	1996.00	19430.00	35750	20221216	-23.22	22900	20220930	19.87	35500	-22.68	20230104	25700	6.81	20230316	35750	-23.22	20221216	22900	19.87	20220930	3.34	N	073490	500	38 억	198891	N	N	38	N	N
72	20230619	120857	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27550	50	2	0.18	355811750	12905	82.23	27700	27800	27400	35750	19250	27500	27571.62	2.62	0	-527	28066	27782	27466	27182	26866	27925	27325	38	8250	500	19800	50	1	7603846	2095	13.80	1.42	12	0.17	1996.00	19430.00	35750	20221216	-22.94	22900	20220930	20.31	35500	-22.39	20230104	25700	7.20	20230316	35750	-22.94	20221216	22900	20.31	20220930	3.34	N	073490	500	38 억	198891	N	N	38	N	N
73	20230619	110551	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27650	150	2	0.55	298244100	10819	68.94	27700	27800	27400	35750	19250	27500	27566.70	2.62	0	810	28066	27782	27466	27182	26866	27925	27325	38	8250	500	19800	50	1	7603846	2102	13.85	1.42	12	0.14	1996.00	19430.00	35750	20221216	-22.66	22900	20220930	20.74	35500	-22.11	20230104	25700	7.59	20230316	35750	-22.66	20221216	22900	20.74	20220930	3.34	N	073490	500	38 억	198891	N	N	38	N	N
74	20230619	100719	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27550	50	2	0.18	172858050	6285	40.05	27700	27700	27400	35750	19250	27500	27503.27	2.62	0	-539	28066	27782	27466	27182	26866	27925	27325	38	8250	500	19800	50	1	7603846	2095	13.80	1.42	12	0.08	1996.00	19430.00	35750	20221216	-22.94	22900	20220930	20.31	35500	-22.39	20230104	25700	7.20	20230316	35750	-22.94	20221216	22900	20.31	20220930	3.34	N	073490	500	38 억	198891	N	N	38	N	N
75	20230619	090650	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27500	0	3	0.00	28782600	1045	6.66	27700	27700	27400	35750	19250	27500	27543.16	2.62	0	-258	28066	27782	27466	27182	26866	27925	27325	38	8250	500	19800	50	1	7603846	2091	13.78	1.42	12	0.01	1996.00	19430.00	35750	20221216	-23.08	22900	20220930	20.09	35500	-22.54	20230104	25700	7.00	20230316	35750	-23.08	20221216	22900	20.09	20220930	3.34	N	073490	500	38 억	198891	N	N	38	N	N
76	20230616	160826	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27500	200	2	0.73	425745400	15486	42.81	27300	27750	27150	35450	19150	27300	27492.26	2.59	0	1692	27966	27632	27316	26982	26666	27475	26825	38	8150	500	19650	50	1	7603846	2091	13.78	1.42	12	0.20	1996.00	19430.00	35750	20221216	-23.08	22900	20220930	20.09	35500	-22.54	20230104	25700	7.00	20230316	35750	-23.08	20221216	22900	20.09	20220930	3.36	N	073490	500	38 억	197284	N	N	38	N	N
77	20230616	150407	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27400	100	2	0.37	387600800	14098	38.98	27300	27750	27150	35450	19150	27300	27493.32	2.59	0	1695	27966	27632	27316	26982	26666	27475	26825	38	8150	500	19650	50	1	7603846	2083	13.73	1.41	12	0.19	1996.00	19430.00	35750	20221216	-23.36	22900	20220930	19.65	35500	-22.82	20230104	25700	6.61	20230316	35750	-23.36	20221216	22900	19.65	20220930	3.36	N	073490	500	38 억	197284	N	N	60	N	N
78	20230616	140756	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27500	200	2	0.73	347436850	12633	34.93	27300	27750	27150	35450	19150	27300	27502.32	2.59	0	1817	27966	27632	27316	26982	26666	27475	26825	38	8150	500	19650	50	1	7603846	2091	13.78	1.42	12	0.17	1996.00	19430.00	35750	20221216	-23.08	22900	20220930	20.09	35500	-22.54	20230104	25700	7.00	20230316	35750	-23.08	20221216	22900	20.09	20220930	3.36	N	073490	500	38 억	197284	N	N	60	N	N
79	20230616	130647	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27550	250	2	0.92	307144450	11168	30.88	27300	27750	27150	35450	19150	27300	27502.19	2.59	0	2863	27966	27632	27316	26982	26666	27475	26825	38	8150	500	19650	50	1	7603846	2095	13.80	1.42	12	0.15	1996.00	19430.00	35750	20221216	-22.94	22900	20220930	20.31	35500	-22.39	20230104	25700	7.20	20230316	35750	-22.94	20221216	22900	20.31	20220930	3.36	N	073490	500	38 억	197284	N	N	60	N	N
80	20230616	121027	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27600	300	2	1.10	267143300	9716	26.86	27300	27750	27150	35450	19150	27300	27495.19	2.59	0	1768	27966	27632	27316	26982	26666	27475	26825	38	8150	500	19650	50	1	7603846	2099	13.83	1.42	12	0.13	1996.00	19430.00	35750	20221216	-22.80	22900	20220930	20.52	35500	-22.25	20230104	25700	7.39	20230316	35750	-22.80	20221216	22900	20.52	20220930	3.36	N	073490	500	38 억	197284	N	N	60	N	N
81	20230616	110212	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27550	250	2	0.92	203536850	7406	20.48	27300	27750	27150	35450	19150	27300	27482.70	2.59	0	502	27966	27632	27316	26982	26666	27475	26825	38	8150	500	19650	50	1	7603846	2095	13.80	1.42	12	0.10	1996.00	19430.00	35750	20221216	-22.94	22900	20220930	20.31	35500	-22.39	20230104	25700	7.20	20230316	35750	-22.94	20221216	22900	20.31	20220930	3.36	N	073490	500	38 억	197284	N	N	60	N	N
82	20230616	100359	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27500	200	2	0.73	125209250	4558	12.60	27300	27750	27150	35450	19150	27300	27470.22	2.59	0	4	27966	27632	27316	26982	26666	27475	26825	38	8150	500	19650	50	1	7603846	2091	13.78	1.42	12	0.06	1996.00	19430.00	35750	20221216	-23.08	22900	20220930	20.09	35500	-22.54	20230104	25700	7.00	20230316	35750	-23.08	20221216	22900	20.09	20220930	3.36	N	073490	500	38 억	197284	N	N	60	N	N
83	20230616	090205	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27400	100	2	0.37	7291050	267	0.74	27300	27400	27300	35450	19150	27300	27307.30	2.59	0	2	27966	27632	27316	26982	26666	27475	26825	38	8150	500	19650	50	1	7603846	2083	13.73	1.41	12	0.00	1996.00	19430.00	35750	20221216	-23.36	22900	20220930	19.65	35500	-22.82	20230104	25700	6.61	20230316	35750	-23.36	20221216	22900	19.65	20220930	3.36	N	073490	500	38 억	197284	N	N	60	N	N
84	20230615	150805	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27300	-150	5	-0.55	962132500	35359	98.19	27500	27650	27000	35650	19250	27450	27210.40	2.61	0	-2421	28716	28082	27666	27032	26616	27875	26825	38	8200	500	19760	50	1	7603846	2076	13.68	1.41	12	0.47	1996.00	19430.00	35750	20221216	-23.64	22900	20220930	19.21	35500	-23.10	20230104	25700	6.23	20230316	35750	-23.64	20221216	22900	19.21	20220930	3.34	N	073490	500	38 억	198742	N	N	71	N	N
85	20230615	140437	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27100	-350	5	-1.28	863411750	31725	88.10	27500	27650	27000	35650	19250	27450	27215.50	2.61	0	-3198	28716	28082	27666	27032	26616	27875	26825	38	8200	500	19760	50	1	7603846	2061	13.58	1.39	12	0.42	1996.00	19430.00	35750	20221216	-24.20	22900	20220930	18.34	35500	-23.66	20230104	25700	5.45	20230316	35750	-24.20	20221216	22900	18.34	20220930	3.34	N	073490	500	38 억	198742	N	N	71	N	N
86	20230615	130511	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27450	0	3	0.00	735298750	27011	75.01	27500	27650	27000	35650	19250	27450	27222.20	2.61	0	-3820	28716	28082	27666	27032	26616	27875	26825	38	8200	500	19760	50	1	7603846	2087	13.75	1.41	12	0.36	1996.00	19430.00	35750	20221216	-23.22	22900	20220930	19.87	35500	-22.68	20230104	25700	6.81	20230316	35750	-23.22	20221216	22900	19.87	20220930	3.34	N	073490	500	38 억	198742	N	N	71	N	N
87	20230615	120446	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27200	-250	5	-0.91	643241150	23645	65.66	27500	27650	27000	35650	19250	27450	27204.11	2.61	0	-4208	28716	28082	27666	27032	26616	27875	26825	38	8200	500	19760	50	1	7603846	2068	13.63	1.40	12	0.31	1996.00	19430.00	35750	20221216	-23.92	22900	20220930	18.78	35500	-23.38	20230104	25700	5.84	20230316	35750	-23.92	20221216	22900	18.78	20220930	3.34	N	073490	500	38 억	198742	N	N	71	N	N
88	20230615	110528	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	27100	-350	5	-1.28	390657300	14312	39.74	27500	27650	27050	35650	19250	27450	27295.79	2.61	0	-1531	28716	28082	27666	27032	26616	27875	26825	38	8200	500	19760	50	1	7603846	2061	13.58	1.39	12	0.19	1996.00	19430.00	35750	20221216	-24.20	22900	20220930	18.34	35500	-23.66	20230104	25700	5.45	20230316	35750	-24.20	20221216	22900	18.34	20220930	3.34	N	073490	500	38 억	198742	N	N	71	N	N
89	20230611	184559	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28000	-300	5	-1.06	695548750	24744	95.99	28300	28350	27950	36750	19850	28300	28110.53	2.68	-2172	-1791	28766	28532	28266	28032	27766	28400	27900	38	8450	500	20370	50	1	7603846	2129	14.03	1.44	12	0.33	1996.00	19430.00	37300	20220608	-24.93	22900	20220930	22.27	35500	-21.13	20230104	25700	8.95	20230316	36250	-22.76	20220609	22900	22.27	20220930	3.34	N	073490	500	38 억	203892	N	N	87	N	N
90	20230611	181125	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	28000	-300	5	-1.06	695548750	24744	95.99	28300	28350	27950	36750	19850	28300	28110.53	2.68	-2172	-1791	28766	28532	28266	28032	27766	28400	27900	38	8450	500	20370	50	1	7603846	2129	14.03	1.44	12	0.33	1996.00	19430.00	37300	20220608	-24.93	22900	20220930	22.27	35500	-21.13	20230104	25700	8.95	20230316	36250	-22.76	20220609	22900	22.27	20220930	3.34	N	073490	500	38 억	203892	N	N	87	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History