KissMeData/138080/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	160754	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15740	0	3	0.00	489902570	31276	101.50	15510	15890	15510	20450	11020	15740	15663.73	3.18	0	8781	16300	16020	15860	15580	15420	15940	15500	53	4715	500	11010	10	1	10624095	1672	-27.96	1.11	12	0.29	-563.00	14217.00	25500	20220921	-38.27	15200	20221104	3.55	21850	-27.96	20230330	15400	2.21	20230517	25500	-38.27	20220921	15200	3.55	20221104	2.76	N	138080	500	53 억	337821	N	N	121	N	N
3	20230630	150756	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15740	0	3	0.00	394353470	25205	81.79	15510	15890	15510	20450	11020	15740	15645.84	3.18	0	4838	16300	16020	15860	15580	15420	15940	15500	53	4715	500	11010	10	1	10624095	1672	-27.96	1.11	12	0.24	-563.00	14217.00	25500	20220921	-38.27	15200	20221104	3.55	21850	-27.96	20230330	15400	2.21	20230517	25500	-38.27	20220921	15200	3.55	20221104	2.76	N	138080	500	53 억	337821	N	N	0	N	N
4	20230630	140755	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15820	80	2	0.51	322156070	20625	66.93	15510	15890	15510	20450	11020	15740	15619.69	3.18	0	2402	16300	16020	15860	15580	15420	15940	15500	53	4715	500	11010	10	1	10624095	1681	-28.10	1.11	12	0.19	-563.00	14217.00	25500	20220921	-37.96	15200	20221104	4.08	21850	-27.60	20230330	15400	2.73	20230517	25500	-37.96	20220921	15200	4.08	20221104	2.76	N	138080	500	53 억	337821	N	N	0	N	N
5	20230630	130755	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15710	-30	5	-0.19	291590950	18688	60.65	15510	15890	15510	20450	11020	15740	15603.11	3.18	0	2051	16300	16020	15860	15580	15420	15940	15500	53	4715	500	11010	10	1	10624095	1669	-27.90	1.11	12	0.18	-563.00	14217.00	25500	20220921	-38.39	15200	20221104	3.36	21850	-28.10	20230330	15400	2.01	20230517	25500	-38.39	20220921	15200	3.36	20221104	2.76	N	138080	500	53 억	337821	N	N	0	N	N
6	20230630	120752	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15700	-40	5	-0.25	264186520	16941	54.98	15510	15890	15510	20450	11020	15740	15594.51	3.18	0	2174	16300	16020	15860	15580	15420	15940	15500	53	4715	500	11010	10	1	10624095	1668	-27.89	1.10	12	0.16	-563.00	14217.00	25500	20220921	-38.43	15200	20221104	3.29	21850	-28.15	20230330	15400	1.95	20230517	25500	-38.43	20220921	15200	3.29	20221104	2.76	N	138080	500	53 억	337821	N	N	0	N	N
7	20230630	110755	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15710	-30	5	-0.19	237593880	15247	49.48	15510	15890	15510	20450	11020	15740	15582.99	3.18	0	2132	16300	16020	15860	15580	15420	15940	15500	53	4715	500	11010	10	1	10624095	1669	-27.90	1.11	12	0.14	-563.00	14217.00	25500	20220921	-38.39	15200	20221104	3.36	21850	-28.10	20230330	15400	2.01	20230517	25500	-38.39	20220921	15200	3.36	20221104	2.76	N	138080	500	53 억	337821	N	N	0	N	N
8	20230630	100755	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15800	60	2	0.38	218130450	14011	45.47	15510	15890	15510	20450	11020	15740	15568.51	3.18	0	2160	16300	16020	15860	15580	15420	15940	15500	53	4715	500	11010	10	1	10624095	1679	-28.06	1.11	12	0.13	-563.00	14217.00	25500	20220921	-38.04	15200	20221104	3.95	21850	-27.69	20230330	15400	2.60	20230517	25500	-38.04	20220921	15200	3.95	20221104	2.76	N	138080	500	53 억	337821	N	N	0	N	N
9	20230630	090755	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15510	-230	5	-1.46	88217370	5664	18.38	15510	15690	15510	20450	11020	15740	15575.10	3.18	0	255	16300	16020	15860	15580	15420	15940	15500	53	4715	500	11010	10	1	10624095	1648	-27.55	1.09	12	0.05	-563.00	14217.00	25500	20220921	-39.18	15200	20221104	2.04	21850	-29.02	20230330	15400	0.71	20230517	25500	-39.18	20220921	15200	2.04	20221104	2.76	N	138080	500	53 억	337821	N	N	0	N	N
10	20230629	160753	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15740	-270	5	-1.69	488539570	30684	88.21	16010	16140	15700	20800	11210	16010	15921.99	3.20	0	-1418	16770	16390	16200	15820	15630	16295	15725	53	4795	500	11200	10	1	10624095	1672	-27.96	1.11	12	0.29	-563.00	14217.00	25500	20220921	-38.27	15200	20221104	3.55	21850	-27.96	20230330	15400	2.21	20230517	25500	-38.27	20220921	15200	3.55	20221104	2.73	N	138080	500	53 억	339514	N	N	1	N	N
11	20230629	150752	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15760	-250	5	-1.56	457062150	28685	82.47	16010	16140	15700	20800	11210	16010	15933.84	3.20	0	-837	16770	16390	16200	15820	15630	16295	15725	53	4795	500	11200	10	1	10624095	1674	-27.99	1.11	12	0.27	-563.00	14217.00	25500	20220921	-38.20	15200	20221104	3.68	21850	-27.87	20230330	15400	2.34	20230517	25500	-38.20	20220921	15200	3.68	20221104	2.73	N	138080	500	53 억	339514	N	N	1	N	N
12	20230629	140749	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15950	-60	5	-0.37	298431230	18663	53.65	16010	16140	15910	20800	11210	16010	15990.53	3.20	0	-1833	16770	16390	16200	15820	15630	16295	15725	53	4795	500	11200	10	1	10624095	1695	-28.33	1.12	12	0.18	-563.00	14217.00	25500	20220921	-37.45	15200	20221104	4.93	21850	-27.00	20230330	15400	3.57	20230517	25500	-37.45	20220921	15200	4.93	20221104	2.73	N	138080	500	53 억	339514	N	N	1	N	N
13	20230629	130749	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15960	-50	5	-0.31	224244370	14014	40.29	16010	16140	15910	20800	11210	16010	16001.45	3.20	0	-965	16770	16390	16200	15820	15630	16295	15725	53	4795	500	11200	10	1	10624095	1696	-28.35	1.12	12	0.13	-563.00	14217.00	25500	20220921	-37.41	15200	20221104	5.00	21850	-26.96	20230330	15400	3.64	20230517	25500	-37.41	20220921	15200	5.00	20221104	2.73	N	138080	500	53 억	339514	N	N	1	N	N
14	20230629	120752	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16000	-10	5	-0.06	170786670	10670	30.68	16010	16140	15910	20800	11210	16010	16006.25	3.20	0	-597	16770	16390	16200	15820	15630	16295	15725	53	4795	500	11200	10	1	10624095	1700	-28.42	1.13	12	0.10	-563.00	14217.00	25500	20220921	-37.25	15200	20221104	5.26	21850	-26.77	20230330	15400	3.90	20230517	25500	-37.25	20220921	15200	5.26	20221104	2.73	N	138080	500	53 억	339514	N	N	1	N	N
15	20230629	110753	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16030	20	2	0.12	151074710	9439	27.14	16010	16140	15910	20800	11210	16010	16005.37	3.20	0	-96	16770	16390	16200	15820	15630	16295	15725	53	4795	500	11200	10	1	10624095	1703	-28.47	1.13	12	0.09	-563.00	14217.00	25500	20220921	-37.14	15200	20221104	5.46	21850	-26.64	20230330	15400	4.09	20230517	25500	-37.14	20220921	15200	5.46	20221104	2.73	N	138080	500	53 억	339514	N	N	1	N	N
16	20230629	100754	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15980	-30	5	-0.19	81536410	5104	14.67	16010	16060	15910	20800	11210	16010	15975.00	3.20	0	63	16770	16390	16200	15820	15630	16295	15725	53	4795	500	11200	10	1	10624095	1698	-28.38	1.12	12	0.05	-563.00	14217.00	25500	20220921	-37.33	15200	20221104	5.13	21850	-26.86	20230330	15400	3.77	20230517	25500	-37.33	20220921	15200	5.13	20221104	2.73	N	138080	500	53 억	339514	N	N	1	N	N
17	20230629	090720	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16000	-10	5	-0.06	12307590	769	2.21	16010	16060	16000	20800	11210	16010	16004.67	3.20	0	61	16770	16390	16200	15820	15630	16295	15725	53	4795	500	11200	10	1	10624095	1700	-28.42	1.13	12	0.01	-563.00	14217.00	25500	20220921	-37.25	15200	20221104	5.26	21850	-26.77	20230330	15400	3.90	20230517	25500	-37.25	20220921	15200	5.26	20221104	2.73	N	138080	500	53 억	339514	N	N	1	N	N
18	20230628	160742	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16010	-290	5	-1.78	558736080	34529	17.36	16300	16580	16010	21150	11410	16300	16182.32	3.20	0	25	17166	16732	16496	16062	15826	16615	15945	53	4870	500	11410	10	1	10624095	1701	-28.44	1.13	12	0.33	-563.00	14217.00	25500	20220921	-37.22	15200	20221104	5.33	21850	-26.73	20230330	15400	3.96	20230517	25500	-37.22	20220921	15200	5.33	20221104	2.72	N	138080	500	53 억	339489	N	N	1	N	N
19	20230628	150748	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16040	-260	5	-1.60	490467800	30266	15.21	16300	16580	16010	21150	11410	16300	16205.24	3.20	0	119	17166	16732	16496	16062	15826	16615	15945	53	4870	500	11410	10	1	10624095	1704	-28.49	1.13	12	0.28	-563.00	14217.00	25500	20220921	-37.10	15200	20221104	5.53	21850	-26.59	20230330	15400	4.16	20230517	25500	-37.10	20220921	15200	5.53	20221104	2.72	N	138080	500	53 억	339489	N	N	59	N	N
20	20230628	140745	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16080	-220	5	-1.35	439650300	27099	13.62	16300	16580	16010	21150	11410	16300	16223.86	3.20	0	1043	17166	16732	16496	16062	15826	16615	15945	53	4870	500	11410	10	1	10624095	1708	-28.56	1.13	12	0.26	-563.00	14217.00	25500	20220921	-36.94	15200	20221104	5.79	21850	-26.41	20230330	15400	4.42	20230517	25500	-36.94	20220921	15200	5.79	20221104	2.72	N	138080	500	53 억	339489	N	N	59	N	N
21	20230628	130746	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16100	-200	5	-1.23	397190090	24454	12.29	16300	16580	16010	21150	11410	16300	16242.34	3.20	0	1106	17166	16732	16496	16062	15826	16615	15945	53	4870	500	11410	10	1	10624095	1710	-28.60	1.13	12	0.23	-563.00	14217.00	25500	20220921	-36.86	15200	20221104	5.92	21850	-26.32	20230330	15400	4.55	20230517	25500	-36.86	20220921	15200	5.92	20221104	2.72	N	138080	500	53 억	339489	N	N	59	N	N
22	20230628	120752	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16160	-140	5	-0.86	366510300	22551	11.34	16300	16580	16010	21150	11410	16300	16252.51	3.20	0	1172	17166	16732	16496	16062	15826	16615	15945	53	4870	500	11410	10	1	10624095	1717	-28.70	1.14	12	0.21	-563.00	14217.00	25500	20220921	-36.63	15200	20221104	6.32	21850	-26.04	20230330	15400	4.94	20230517	25500	-36.63	20220921	15200	6.32	20221104	2.72	N	138080	500	53 억	339489	N	N	59	N	N
23	20230628	110750	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16100	-200	5	-1.23	347344510	21363	10.74	16300	16580	16010	21150	11410	16300	16259.16	3.20	0	1377	17166	16732	16496	16062	15826	16615	15945	53	4870	500	11410	10	1	10624095	1710	-28.60	1.13	12	0.20	-563.00	14217.00	25500	20220921	-36.86	15200	20221104	5.92	21850	-26.32	20230330	15400	4.55	20230517	25500	-36.86	20220921	15200	5.92	20221104	2.72	N	138080	500	53 억	339489	N	N	59	N	N
24	20230628	100751	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16350	50	2	0.31	207562240	12696	6.38	16300	16580	16120	21150	11410	16300	16348.63	3.20	0	-1313	17166	16732	16496	16062	15826	16615	15945	53	4870	500	11410	10	1	10624095	1737	-29.04	1.15	12	0.12	-563.00	14217.00	25500	20220921	-35.88	15200	20221104	7.57	21850	-25.17	20230330	15400	6.17	20230517	25500	-35.88	20220921	15200	7.57	20221104	2.72	N	138080	500	53 억	339489	N	N	59	N	N
25	20230628	090748	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16260	-40	5	-0.25	52524830	3238	1.63	16300	16300	16120	21150	11410	16300	16221.38	3.20	0	-692	17166	16732	16496	16062	15826	16615	15945	53	4870	500	11410	10	1	10624095	1727	-28.88	1.14	12	0.03	-563.00	14217.00	25500	20220921	-36.24	15200	20221104	6.97	21850	-25.58	20230330	15400	5.58	20230517	25500	-36.24	20220921	15200	6.97	20221104	2.72	N	138080	500	53 억	339489	N	N	59	N	N
26	20230627	160746	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16300	490	2	3.10	3303160770	198508	769.35	16850	16930	16260	20550	11070	15810	16640.71	3.38	0	-19818	16070	15940	15770	15640	15470	15855	15555	53	4740	500	11060	10	1	10624095	1732	-28.95	1.15	12	1.87	-563.00	14217.00	25500	20220921	-36.08	15200	20221104	7.24	21850	-25.40	20230330	15400	5.84	20230517	25500	-36.08	20220921	15200	7.24	20221104	2.71	N	138080	500	53 억	359306	N	N	59	N	N
27	20230627	150752	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16260	450	2	2.85	3263252910	196059	759.86	16850	16930	16260	20550	11070	15810	16644.24	3.38	0	-19627	16070	15940	15770	15640	15470	15855	15555	53	4740	500	11060	10	1	10624095	1727	-28.88	1.14	12	1.85	-563.00	14217.00	25500	20220921	-36.24	15200	20221104	6.97	21850	-25.58	20230330	15400	5.58	20230517	25500	-36.24	20220921	15200	6.97	20221104	2.71	N	138080	500	53 억	359306	N	N	14	N	N
28	20230627	140801	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16340	530	2	3.35	3119051420	187217	725.59	16850	16930	16290	20550	11070	15810	16660.09	3.38	0	-17543	16070	15940	15770	15640	15470	15855	15555	53	4740	500	11060	10	1	10624095	1736	-29.02	1.15	12	1.76	-563.00	14217.00	25500	20220921	-35.92	15200	20221104	7.50	21850	-25.22	20230330	15400	6.10	20230517	25500	-35.92	20220921	15200	7.50	20221104	2.71	N	138080	500	53 억	359306	N	N	14	N	N
29	20230627	130758	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16390	580	2	3.67	3001209750	180011	697.66	16850	16930	16290	20550	11070	15810	16672.37	3.38	0	-17176	16070	15940	15770	15640	15470	15855	15555	53	4740	500	11060	10	1	10624095	1741	-29.11	1.15	12	1.69	-563.00	14217.00	25500	20220921	-35.73	15200	20221104	7.83	21850	-24.99	20230330	15400	6.43	20230517	25500	-35.73	20220921	15200	7.83	20221104	2.71	N	138080	500	53 억	359306	N	N	14	N	N
30	20230627	120800	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16350	540	2	3.42	2940731300	176318	683.35	16850	16930	16290	20550	11070	15810	16678.57	3.38	0	-16888	16070	15940	15770	15640	15470	15855	15555	53	4740	500	11060	10	1	10624095	1737	-29.04	1.15	12	1.66	-563.00	14217.00	25500	20220921	-35.88	15200	20221104	7.57	21850	-25.17	20230330	15400	6.17	20230517	25500	-35.88	20220921	15200	7.57	20221104	2.71	N	138080	500	53 억	359306	N	N	14	N	N
31	20230627	110806	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16440	630	2	3.98	2894527450	173497	672.42	16850	16930	16290	20550	11070	15810	16683.44	3.38	0	-16411	16070	15940	15770	15640	15470	15855	15555	53	4740	500	11060	10	1	10624095	1747	-29.20	1.16	12	1.63	-563.00	14217.00	25500	20220921	-35.53	15200	20221104	8.16	21850	-24.76	20230330	15400	6.75	20230517	25500	-35.53	20220921	15200	8.16	20221104	2.71	N	138080	500	53 억	359306	N	N	14	N	N
32	20230627	100743	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16550	740	2	4.68	2654268000	158870	615.73	16850	16930	16290	20550	11070	15810	16707.17	3.38	0	-12780	16070	15940	15770	15640	15470	15855	15555	53	4740	500	11060	10	1	10624095	1758	-29.40	1.16	12	1.50	-563.00	14217.00	25500	20220921	-35.10	15200	20221104	8.88	21850	-24.26	20230330	15400	7.47	20230517	25500	-35.10	20220921	15200	8.88	20221104	2.71	N	138080	500	53 억	359306	N	N	14	N	N
33	20230627	090748	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16800	990	2	6.26	850144170	51032	197.78	16850	16860	16440	20550	11070	15810	16659.04	3.38	0	838	16070	15940	15770	15640	15470	15855	15555	53	4740	500	11060	10	1	10624095	1785	-29.84	1.18	12	0.48	-563.00	14217.00	25500	20220921	-34.12	15200	20221104	10.53	21850	-23.11	20230330	15400	9.09	20230517	25500	-34.12	20220921	15200	10.53	20221104	2.71	N	138080	500	53 억	359306	N	N	14	N	N
34	20230626	160746	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15810	-20	5	-0.13	405013860	25713	120.33	15900	15900	15600	20550	11090	15830	15751.26	3.37	0	1418	16596	16212	16006	15622	15416	16110	15520	53	4730	500	11080	10	1	10624095	1680	-28.08	1.11	12	0.24	-563.00	14217.00	25500	20220921	-38.00	15200	20221104	4.01	21850	-27.64	20230330	15400	2.66	20230517	25500	-38.00	20220921	15200	4.01	20221104	2.70	N	138080	500	53 억	357888	N	N	14	N	N
35	20230626	150751	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15770	-60	5	-0.38	369131510	23441	109.70	15900	15900	15600	20550	11090	15830	15747.18	3.37	0	1315	16596	16212	16006	15622	15416	16110	15520	53	4730	500	11080	10	1	10624095	1675	-28.01	1.11	12	0.22	-563.00	14217.00	25500	20220921	-38.16	15200	20221104	3.75	21850	-27.83	20230330	15400	2.40	20230517	25500	-38.16	20220921	15200	3.75	20221104	2.70	N	138080	500	53 억	357888	N	N	6	N	N
36	20230626	140750	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15800	-30	5	-0.19	319199390	20275	94.88	15900	15900	15600	20550	11090	15830	15743.40	3.37	0	1195	16596	16212	16006	15622	15416	16110	15520	53	4730	500	11080	10	1	10624095	1679	-28.06	1.11	12	0.19	-563.00	14217.00	25500	20220921	-38.04	15200	20221104	3.95	21850	-27.69	20230330	15400	2.60	20230517	25500	-38.04	20220921	15200	3.95	20221104	2.70	N	138080	500	53 억	357888	N	N	6	N	N
37	20230626	130746	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15810	-20	5	-0.13	242275630	15403	72.08	15900	15900	15600	20550	11090	15830	15728.97	3.37	0	1238	16596	16212	16006	15622	15416	16110	15520	53	4730	500	11080	10	1	10624095	1680	-28.08	1.11	12	0.14	-563.00	14217.00	25500	20220921	-38.00	15200	20221104	4.01	21850	-27.64	20230330	15400	2.66	20230517	25500	-38.00	20220921	15200	4.01	20221104	2.70	N	138080	500	53 억	357888	N	N	6	N	N
38	20230626	120746	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15780	-50	5	-0.32	220220710	14007	65.55	15900	15900	15600	20550	11090	15830	15722.01	3.37	0	1469	16596	16212	16006	15622	15416	16110	15520	53	4730	500	11080	10	1	10624095	1676	-28.03	1.11	12	0.13	-563.00	14217.00	25500	20220921	-38.12	15200	20221104	3.82	21850	-27.78	20230330	15400	2.47	20230517	25500	-38.12	20220921	15200	3.82	20221104	2.70	N	138080	500	53 억	357888	N	N	6	N	N
39	20230626	110745	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15730	-100	5	-0.63	180026390	11456	53.61	15900	15900	15600	20550	11090	15830	15714.36	3.37	0	1680	16596	16212	16006	15622	15416	16110	15520	53	4730	500	11080	10	1	10624095	1671	-27.94	1.11	12	0.11	-563.00	14217.00	25500	20220921	-38.31	15200	20221104	3.49	21850	-28.01	20230330	15400	2.14	20230517	25500	-38.31	20220921	15200	3.49	20221104	2.70	N	138080	500	53 억	357888	N	N	6	N	N
40	20230626	100745	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15780	-50	5	-0.32	100029200	6371	29.82	15900	15900	15600	20550	11090	15830	15700.24	3.37	0	576	16596	16212	16006	15622	15416	16110	15520	53	4730	500	11080	10	1	10624095	1676	-28.03	1.11	12	0.06	-563.00	14217.00	25500	20220921	-38.12	15200	20221104	3.82	21850	-27.78	20230330	15400	2.47	20230517	25500	-38.12	20220921	15200	3.82	20221104	2.70	N	138080	500	53 억	357888	N	N	6	N	N
41	20230626	090748	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15650	-180	5	-1.14	20294970	1290	6.04	15900	15900	15650	20550	11090	15830	15730.77	3.37	0	-890	16596	16212	16006	15622	15416	16110	15520	53	4730	500	11080	10	1	10624095	1663	-27.80	1.10	12	0.01	-563.00	14217.00	25500	20220921	-38.63	15200	20221104	2.96	21850	-28.38	20230330	15400	1.62	20230517	25500	-38.63	20220921	15200	2.96	20221104	2.70	N	138080	500	53 억	357888	N	N	6	N	N
42	20230623	174617	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15830	-170	5	-1.06	339988430	21318	64.67	16390	16390	15800	20800	11200	16000	15948.65	3.41	0	-4327	16646	16322	16146	15822	15646	16235	15735	53	4800	500	11200	10	1	10624095	1682	-28.12	1.11	12	0.20	-563.00	14217.00	25500	20220921	-37.92	15200	20221104	4.14	21850	-27.55	20230330	15400	2.79	20230517	25500	-37.92	20220921	15200	4.14	20221104	2.70	N	138080	500	53 억	361775	N	N	6	N	N
43	20230623	140623	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	15850	-150	5	-0.94	269902500	16890	51.24	16390	16390	15820	20800	11200	16000	15980.02	3.41	0	-4075	16646	16322	16146	15822	15646	16235	15735	53	4800	500	11200	10	1	10624095	1684	-28.15	1.11	12	0.16	-563.00	14217.00	25500	20220921	-37.84	15200	20221104	4.28	21850	-27.46	20230330	15400	2.92	20230517	25500	-37.84	20220921	15200	4.28	20221104	2.70	N	138080	500	53 억	361775	N	N	74	N	N
44	20230622	160507	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16000	-310	5	-1.90	523768660	32530	100.84	16150	16470	15970	21200	11420	16310	16101.20	3.50	0	-9957	17010	16660	16460	16110	15910	16560	16010	53	4890	500	11410	10	1	10624095	1700	-28.42	1.13	12	0.31	-563.00	14217.00	25500	20220921	-37.25	15200	20221104	5.26	21850	-26.77	20230330	15400	3.90	20230517	25500	-37.25	20220921	15200	5.26	20221104	2.70	N	138080	500	53 억	371736	N	N	74	N	N
45	20230622	150501	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16000	-310	5	-1.90	469735800	29150	90.36	16150	16470	15990	21200	11420	16310	16114.44	3.50	0	-9604	17010	16660	16460	16110	15910	16560	16010	53	4890	500	11410	10	1	10624095	1700	-28.42	1.13	12	0.27	-563.00	14217.00	25500	20220921	-37.25	15200	20221104	5.26	21850	-26.77	20230330	15400	3.90	20230517	25500	-37.25	20220921	15200	5.26	20221104	2.70	N	138080	500	53 억	371736	N	N	0	N	N
46	20230622	140406	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16040	-270	5	-1.66	353638240	21901	67.89	16150	16470	16040	21200	11420	16310	16147.13	3.50	0	-7636	17010	16660	16460	16110	15910	16560	16010	53	4890	500	11410	10	1	10624095	1704	-28.49	1.13	12	0.21	-563.00	14217.00	25500	20220921	-37.10	15200	20221104	5.53	21850	-26.59	20230330	15400	4.16	20230517	25500	-37.10	20220921	15200	5.53	20221104	2.70	N	138080	500	53 억	371736	N	N	0	N	N
47	20230622	130707	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16110	-200	5	-1.23	268887980	16633	51.56	16150	16470	16100	21200	11420	16310	16165.93	3.50	0	-6117	17010	16660	16460	16110	15910	16560	16010	53	4890	500	11410	10	1	10624095	1712	-28.61	1.13	12	0.16	-563.00	14217.00	25500	20220921	-36.82	15200	20221104	5.99	21850	-26.27	20230330	15400	4.61	20230517	25500	-36.82	20220921	15200	5.99	20221104	2.70	N	138080	500	53 억	371736	N	N	0	N	N
48	20230622	120259	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16180	-130	5	-0.80	150402490	9292	28.80	16150	16470	16130	21200	11420	16310	16186.23	3.50	0	-1643	17010	16660	16460	16110	15910	16560	16010	53	4890	500	11410	10	1	10624095	1719	-28.74	1.14	12	0.09	-563.00	14217.00	25500	20220921	-36.55	15200	20221104	6.45	21850	-25.95	20230330	15400	5.06	20230517	25500	-36.55	20220921	15200	6.45	20221104	2.70	N	138080	500	53 억	371736	N	N	0	N	N
49	20230622	110716	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16190	-120	5	-0.74	123085410	7605	23.57	16150	16470	16130	21200	11420	16310	16184.80	3.50	0	-1159	17010	16660	16460	16110	15910	16560	16010	53	4890	500	11410	10	1	10624095	1720	-28.76	1.14	12	0.07	-563.00	14217.00	25500	20220921	-36.51	15200	20221104	6.51	21850	-25.90	20230330	15400	5.13	20230517	25500	-36.51	20220921	15200	6.51	20221104	2.70	N	138080	500	53 억	371736	N	N	0	N	N
50	20230622	100527	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16180	-130	5	-0.80	75378910	4657	14.44	16150	16470	16130	21200	11420	16310	16186.15	3.50	0	-417	17010	16660	16460	16110	15910	16560	16010	53	4890	500	11410	10	1	10624095	1719	-28.74	1.14	12	0.04	-563.00	14217.00	25500	20220921	-36.55	15200	20221104	6.45	21850	-25.95	20230330	15400	5.06	20230517	25500	-36.55	20220921	15200	6.45	20221104	2.70	N	138080	500	53 억	371736	N	N	0	N	N
51	20230622	090454	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16350	40	2	0.25	2667170	164	0.51	16150	16470	16150	21200	11420	16310	16263.23	3.50	0	-34	17010	16660	16460	16110	15910	16560	16010	53	4890	500	11410	10	1	10624095	1737	-29.04	1.15	12	0.00	-563.00	14217.00	25500	20220921	-35.88	15200	20221104	7.57	21850	-25.17	20230330	15400	6.17	20230517	25500	-35.88	20220921	15200	7.57	20221104	2.70	N	138080	500	53 억	371736	N	N	0	N	N
52	20230621	160644	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16310	-220	5	-1.33	518583390	31375	115.21	16530	16810	16260	21450	11580	16530	16528.77	3.56	0	-6983	16903	16716	16533	16346	16163	16625	16255	53	4935	500	11570	10	1	10624095	1733	-28.97	1.15	12	0.30	-563.00	14217.00	26600	20220620	-38.68	15200	20221104	7.30	21850	-25.35	20230330	15400	5.91	20230517	25500	-36.04	20220921	15200	7.30	20221104	2.70	N	138080	500	53 억	378669	N	N	0	N	N
53	20230621	150200	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16310	-220	5	-1.33	442095810	26677	97.95	16530	16810	16310	21450	11580	16530	16572.17	3.56	0	-6439	16903	16716	16533	16346	16163	16625	16255	53	4935	500	11570	10	1	10624095	1733	-28.97	1.15	12	0.25	-563.00	14217.00	26600	20220620	-38.68	15200	20221104	7.30	21850	-25.35	20230330	15400	5.91	20230517	25500	-36.04	20220921	15200	7.30	20221104	2.70	N	138080	500	53 억	378669	N	N	0	N	N
54	20230621	140754	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16490	-40	5	-0.24	335878820	20199	74.17	16530	16810	16450	21450	11580	16530	16628.49	3.56	0	-4070	16903	16716	16533	16346	16163	16625	16255	53	4935	500	11570	10	1	10624095	1752	-29.29	1.16	12	0.19	-563.00	14217.00	26600	20220620	-38.01	15200	20221104	8.49	21850	-24.53	20230330	15400	7.08	20230517	25500	-35.33	20220921	15200	8.49	20221104	2.70	N	138080	500	53 억	378669	N	N	0	N	N
55	20230621	130931	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16460	-70	5	-0.42	314922400	18929	69.51	16530	16810	16450	21450	11580	16530	16637.03	3.56	0	-3425	16903	16716	16533	16346	16163	16625	16255	53	4935	500	11570	10	1	10624095	1749	-29.24	1.16	12	0.18	-563.00	14217.00	26600	20220620	-38.12	15200	20221104	8.29	21850	-24.67	20230330	15400	6.88	20230517	25500	-35.45	20220921	15200	8.29	20221104	2.70	N	138080	500	53 억	378669	N	N	0	N	N
56	20230621	120914	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16580	50	2	0.30	258625280	15524	57.00	16530	16810	16530	21450	11580	16530	16659.71	3.56	0	-1777	16903	16716	16533	16346	16163	16625	16255	53	4935	500	11570	10	1	10624095	1761	-29.45	1.17	12	0.15	-563.00	14217.00	26600	20220620	-37.67	15200	20221104	9.08	21850	-24.12	20230330	15400	7.66	20230517	25500	-34.98	20220921	15200	9.08	20221104	2.70	N	138080	500	53 억	378669	N	N	0	N	N
57	20230621	110108	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16600	70	2	0.42	178967140	10727	39.39	16530	16810	16530	21450	11580	16530	16683.80	3.56	0	-925	16903	16716	16533	16346	16163	16625	16255	53	4935	500	11570	10	1	10624095	1764	-29.48	1.17	12	0.10	-563.00	14217.00	26600	20220620	-37.59	15200	20221104	9.21	21850	-24.03	20230330	15400	7.79	20230517	25500	-34.90	20220921	15200	9.21	20221104	2.70	N	138080	500	53 억	378669	N	N	0	N	N
58	20230621	100658	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16670	140	2	0.85	130851900	7835	28.77	16530	16810	16530	21450	11580	16530	16700.94	3.56	0	367	16903	16716	16533	16346	16163	16625	16255	53	4935	500	11570	10	1	10624095	1771	-29.61	1.17	12	0.07	-563.00	14217.00	26600	20220620	-37.33	15200	20221104	9.67	21850	-23.71	20230330	15400	8.25	20230517	25500	-34.63	20220921	15200	9.67	20221104	2.70	N	138080	500	53 억	378669	N	N	0	N	N
59	20230621	090844	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16680	150	2	0.91	18972670	1141	4.19	16530	16680	16530	21450	11580	16530	16628.11	3.56	0	208	16903	16716	16533	16346	16163	16625	16255	53	4935	500	11570	10	1	10624095	1772	-29.63	1.17	12	0.01	-563.00	14217.00	26600	20220620	-37.29	15200	20221104	9.74	21850	-23.66	20230330	15400	8.31	20230517	25500	-34.59	20220921	15200	9.74	20221104	2.70	N	138080	500	53 억	378669	N	N	0	N	N
60	20230620	160704	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16530	0	3	0.00	449461620	27177	102.58	16540	16720	16350	21450	11580	16530	16538.34	3.51	0	5177	16936	16732	16466	16262	15996	16600	16130	53	4935	500	11570	10	1	10624095	1756	-29.36	1.16	12	0.26	-563.00	14217.00	26700	20220617	-38.09	15200	20221104	8.75	21850	-24.35	20230330	15400	7.34	20230517	26600	-37.86	20220620	15200	8.75	20221104	2.73	N	138080	500	53 억	372663	N	N	0	N	N
61	20230620	150428	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16640	110	2	0.67	409838280	24782	93.54	16540	16720	16350	21450	11580	16530	16537.74	3.51	0	4481	16936	16732	16466	16262	15996	16600	16130	53	4935	500	11570	10	1	10624095	1768	-29.56	1.17	12	0.23	-563.00	14217.00	26700	20220617	-37.68	15200	20221104	9.47	21850	-23.84	20230330	15400	8.05	20230517	26600	-37.44	20220620	15200	9.47	20221104	2.73	N	138080	500	53 억	372663	N	N	0	N	N
62	20230620	140510	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16600	70	2	0.42	350475540	21204	80.04	16540	16720	16350	21450	11580	16530	16528.75	3.51	0	3887	16936	16732	16466	16262	15996	16600	16130	53	4935	500	11570	10	1	10624095	1764	-29.48	1.17	12	0.20	-563.00	14217.00	26700	20220617	-37.83	15200	20221104	9.21	21850	-24.03	20230330	15400	7.79	20230517	26600	-37.59	20220620	15200	9.21	20221104	2.73	N	138080	500	53 억	372663	N	N	0	N	N
63	20230620	130724	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16720	190	2	1.15	284955300	17263	65.16	16540	16720	16350	21450	11580	16530	16506.71	3.51	0	3841	16936	16732	16466	16262	15996	16600	16130	53	4935	500	11570	10	1	10624095	1776	-29.70	1.18	12	0.16	-563.00	14217.00	26700	20220617	-37.38	15200	20221104	10.00	21850	-23.48	20230330	15400	8.57	20230517	26600	-37.14	20220620	15200	10.00	20221104	2.73	N	138080	500	53 억	372663	N	N	0	N	N
64	20230620	120359	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16500	-30	5	-0.18	190010550	11542	43.57	16540	16620	16350	21450	11580	16530	16462.53	3.51	0	745	16936	16732	16466	16262	15996	16600	16130	53	4935	500	11570	10	1	10624095	1753	-29.31	1.16	12	0.11	-563.00	14217.00	26700	20220617	-38.20	15200	20221104	8.55	21850	-24.49	20230330	15400	7.14	20230517	26600	-37.97	20220620	15200	8.55	20221104	2.73	N	138080	500	53 억	372663	N	N	0	N	N
65	20230620	110238	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16460	-70	5	-0.42	149015800	9053	34.17	16540	16620	16350	21450	11580	16530	16460.38	3.51	0	969	16936	16732	16466	16262	15996	16600	16130	53	4935	500	11570	10	1	10624095	1749	-29.24	1.16	12	0.09	-563.00	14217.00	26700	20220617	-38.35	15200	20221104	8.29	21850	-24.67	20230330	15400	6.88	20230517	26600	-38.12	20220620	15200	8.29	20221104	2.73	N	138080	500	53 억	372663	N	N	0	N	N
66	20230620	100351	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16490	-40	5	-0.24	100815510	6128	23.13	16540	16620	16350	21450	11580	16530	16451.62	3.51	0	-216	16936	16732	16466	16262	15996	16600	16130	53	4935	500	11570	10	1	10624095	1752	-29.29	1.16	12	0.06	-563.00	14217.00	26700	20220617	-38.24	15200	20221104	8.49	21850	-24.53	20230330	15400	7.08	20230517	26600	-38.01	20220620	15200	8.49	20221104	2.73	N	138080	500	53 억	372663	N	N	0	N	N
67	20230620	090617	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16520	-10	5	-0.06	25608940	1548	5.84	16540	16620	16520	21450	11580	16530	16543.24	3.51	0	260	16936	16732	16466	16262	15996	16600	16130	53	4935	500	11570	10	1	10624095	1755	-29.34	1.16	12	0.01	-563.00	14217.00	26700	20220617	-38.13	15200	20221104	8.68	21850	-24.39	20230330	15400	7.27	20230517	26600	-37.89	20220620	15200	8.68	20221104	2.73	N	138080	500	53 억	372663	N	N	0	N	N
68	20230619	160601	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16530	20	2	0.12	426445450	26011	88.45	16670	16670	16200	21450	11560	16510	16394.48	3.48	0	2554	17030	16770	16560	16300	16090	16900	16430	53	4945	500	11550	10	1	10624095	1756	-29.36	1.16	12	0.24	-563.00	14217.00	27250	20220616	-39.34	15200	20221104	8.75	21850	-24.35	20230330	15400	7.34	20230517	26600	-37.86	20220620	15200	8.75	20221104	2.75	N	138080	500	53 억	370058	N	N	29	N	N
69	20230619	150140	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16560	50	2	0.30	399880490	24406	82.99	16670	16670	16200	21450	11560	16510	16384.52	3.48	0	2192	17030	16770	16560	16300	16090	16900	16430	53	4945	500	11550	10	1	10624095	1759	-29.41	1.16	12	0.23	-563.00	14217.00	27250	20220616	-39.23	15200	20221104	8.95	21850	-24.21	20230330	15400	7.53	20230517	26600	-37.74	20220620	15200	8.95	20221104	2.75	N	138080	500	53 억	370058	N	N	29	N	N
70	20230619	140540	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16400	-110	5	-0.67	319992610	19575	66.56	16670	16670	16200	21450	11560	16510	16347.00	3.48	0	797	17030	16770	16560	16300	16090	16900	16430	53	4945	500	11550	10	1	10624095	1742	-29.13	1.15	12	0.18	-563.00	14217.00	27250	20220616	-39.82	15200	20221104	7.89	21850	-24.94	20230330	15400	6.49	20230517	26600	-38.35	20220620	15200	7.89	20221104	2.75	N	138080	500	53 억	370058	N	N	29	N	N
71	20230619	130232	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16340	-170	5	-1.03	236026990	14451	49.14	16670	16670	16200	21450	11560	16510	16332.92	3.48	0	-734	17030	16770	16560	16300	16090	16900	16430	53	4945	500	11550	10	1	10624095	1736	-29.02	1.15	12	0.14	-563.00	14217.00	27250	20220616	-40.04	15200	20221104	7.50	21850	-25.22	20230330	15400	6.10	20230517	26600	-38.57	20220620	15200	7.50	20221104	2.75	N	138080	500	53 억	370058	N	N	29	N	N
72	20230619	120400	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16320	-190	5	-1.15	220476940	13500	45.90	16670	16670	16200	21450	11560	16510	16331.63	3.48	0	-992	17030	16770	16560	16300	16090	16900	16430	53	4945	500	11550	10	1	10624095	1734	-28.99	1.15	12	0.13	-563.00	14217.00	27250	20220616	-40.11	15200	20221104	7.37	21850	-25.31	20230330	15400	5.97	20230517	26600	-38.65	20220620	15200	7.37	20221104	2.75	N	138080	500	53 억	370058	N	N	29	N	N
73	20230619	110555	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16330	-180	5	-1.09	204204920	12503	42.51	16670	16670	16200	21450	11560	16510	16332.47	3.48	0	-821	17030	16770	16560	16300	16090	16900	16430	53	4945	500	11550	10	1	10624095	1735	-29.01	1.15	12	0.12	-563.00	14217.00	27250	20220616	-40.07	15200	20221104	7.43	21850	-25.26	20230330	15400	6.04	20230517	26600	-38.61	20220620	15200	7.43	20221104	2.75	N	138080	500	53 억	370058	N	N	29	N	N
74	20230619	101034	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16300	-210	5	-1.27	154576520	9459	32.16	16670	16670	16200	21450	11560	16510	16341.74	3.48	0	-1096	17030	16770	16560	16300	16090	16900	16430	53	4945	500	11550	10	1	10624095	1732	-28.95	1.15	12	0.09	-563.00	14217.00	27250	20220616	-40.18	15200	20221104	7.24	21850	-25.40	20230330	15400	5.84	20230517	26600	-38.72	20220620	15200	7.24	20221104	2.75	N	138080	500	53 억	370058	N	N	29	N	N
75	20230619	090240	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16660	150	2	0.91	1016680	61	0.21	16670	16670	16660	21450	11560	16510	16666.89	3.48	0	-28	17030	16770	16560	16300	16090	16900	16430	53	4945	500	11550	10	1	10624095	1770	-29.59	1.17	12	0.00	-563.00	14217.00	27250	20220616	-38.86	15200	20221104	9.61	21850	-23.75	20230330	15400	8.18	20230517	26600	-37.37	20220620	15200	9.61	20221104	2.75	N	138080	500	53 억	370058	N	N	29	N	N
76	20230616	160440	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16510	160	2	0.98	487091900	29288	91.56	16350	16820	16350	21250	11450	16350	16631.11	3.40	0	8444	16863	16606	16403	16146	15943	16505	16045	53	4900	500	11440	10	1	10624095	1754	-29.33	1.16	12	0.28	-563.00	14217.00	27800	20220615	-40.61	15200	20221104	8.62	21850	-24.44	20230330	15400	7.21	20230517	27250	-39.41	20220616	15200	8.62	20221104	2.72	N	138080	500	53 억	361495	N	N	29	N	N
77	20230616	150652	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16540	190	2	1.16	466469420	28040	87.66	16350	16820	16350	21250	11450	16350	16635.86	3.40	0	8496	16863	16606	16403	16146	15943	16505	16045	53	4900	500	11440	10	1	10624095	1757	-29.38	1.16	12	0.26	-563.00	14217.00	27800	20220615	-40.50	15200	20221104	8.82	21850	-24.30	20230330	15400	7.40	20230517	27250	-39.30	20220616	15200	8.82	20221104	2.72	N	138080	500	53 억	361495	N	N	84	N	N
78	20230616	140805	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16520	170	2	1.04	428541800	25742	80.47	16350	16820	16350	21250	11450	16350	16647.57	3.40	0	8334	16863	16606	16403	16146	15943	16505	16045	53	4900	500	11440	10	1	10624095	1755	-29.34	1.16	12	0.24	-563.00	14217.00	27800	20220615	-40.58	15200	20221104	8.68	21850	-24.39	20230330	15400	7.27	20230517	27250	-39.38	20220616	15200	8.68	20221104	2.72	N	138080	500	53 억	361495	N	N	84	N	N
79	20230616	130119	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16610	260	2	1.59	393501290	23622	73.85	16350	16820	16350	21250	11450	16350	16658.25	3.40	0	8705	16863	16606	16403	16146	15943	16505	16045	53	4900	500	11440	10	1	10624095	1765	-29.50	1.17	12	0.22	-563.00	14217.00	27800	20220615	-40.25	15200	20221104	9.28	21850	-23.98	20230330	15400	7.86	20230517	27250	-39.05	20220616	15200	9.28	20221104	2.72	N	138080	500	53 억	361495	N	N	84	N	N
80	20230616	120530	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16740	390	2	2.39	363160160	21798	68.14	16350	16820	16350	21250	11450	16350	16660.25	3.40	0	8043	16863	16606	16403	16146	15943	16505	16045	53	4900	500	11440	10	1	10624095	1778	-29.73	1.18	12	0.21	-563.00	14217.00	27800	20220615	-39.78	15200	20221104	10.13	21850	-23.39	20230330	15400	8.70	20230517	27250	-38.57	20220616	15200	10.13	20221104	2.72	N	138080	500	53 억	361495	N	N	84	N	N
81	20230616	110728	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16660	310	2	1.90	330565000	19842	62.03	16350	16820	16350	21250	11450	16350	16659.86	3.40	0	7965	16863	16606	16403	16146	15943	16505	16045	53	4900	500	11440	10	1	10624095	1770	-29.59	1.17	12	0.19	-563.00	14217.00	27800	20220615	-40.07	15200	20221104	9.61	21850	-23.75	20230330	15400	8.18	20230517	27250	-38.86	20220616	15200	9.61	20221104	2.72	N	138080	500	53 억	361495	N	N	84	N	N
82	20230616	100622	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16690	340	2	2.08	241841280	14504	45.34	16350	16820	16350	21250	11450	16350	16674.11	3.40	0	6623	16863	16606	16403	16146	15943	16505	16045	53	4900	500	11440	10	1	10624095	1773	-29.64	1.17	12	0.14	-563.00	14217.00	27800	20220615	-39.96	15200	20221104	9.80	21850	-23.62	20230330	15400	8.38	20230517	27250	-38.75	20220616	15200	9.80	20221104	2.72	N	138080	500	53 억	361495	N	N	84	N	N
83	20230616	090232	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16430	80	2	0.49	6115380	374	1.17	16350	16430	16350	21250	11450	16350	16351.28	3.40	0	-43	16863	16606	16403	16146	15943	16505	16045	53	4900	500	11440	10	1	10624095	1746	-29.18	1.16	12	0.00	-563.00	14217.00	27800	20220615	-40.90	15200	20221104	8.09	21850	-24.81	20230330	15400	6.69	20230517	27250	-39.71	20220616	15200	8.09	20221104	2.72	N	138080	500	53 억	361495	N	N	84	N	N
84	20230615	151010	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16360	-40	5	-0.24	476161300	28982	62.75	16550	16660	16200	21300	11480	16400	16429.55	3.38	0	2497	17400	16900	16450	15950	15500	16675	15725	53	4910	500	11480	10	1	10624095	1738	-29.06	1.15	12	0.27	-563.00	14217.00	28100	20220614	-41.78	15200	20221104	7.63	21850	-25.13	20230330	15400	6.23	20230517	27800	-41.15	20220615	15200	7.63	20221104	2.73	N	138080	500	53 억	359172	N	N	90	N	N
85	20230615	140201	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16420	20	2	0.12	332186020	20187	43.71	16550	16660	16200	21300	11480	16400	16455.44	3.38	0	1282	17400	16900	16450	15950	15500	16675	15725	53	4910	500	11480	10	1	10624095	1744	-29.17	1.15	12	0.19	-563.00	14217.00	28100	20220614	-41.57	15200	20221104	8.03	21850	-24.85	20230330	15400	6.62	20230517	27800	-40.94	20220615	15200	8.03	20221104	2.73	N	138080	500	53 억	359172	N	N	90	N	N
86	20230615	130420	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16430	30	2	0.18	310544170	18866	40.85	16550	16660	16200	21300	11480	16400	16460.52	3.38	0	1512	17400	16900	16450	15950	15500	16675	15725	53	4910	500	11480	10	1	10624095	1746	-29.18	1.16	12	0.18	-563.00	14217.00	28100	20220614	-41.53	15200	20221104	8.09	21850	-24.81	20230330	15400	6.69	20230517	27800	-40.90	20220615	15200	8.09	20221104	2.73	N	138080	500	53 억	359172	N	N	90	N	N
87	20230615	120650	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16320	-80	5	-0.49	296958530	18037	39.05	16550	16660	16200	21300	11480	16400	16463.85	3.38	0	1614	17400	16900	16450	15950	15500	16675	15725	53	4910	500	11480	10	1	10624095	1734	-28.99	1.15	12	0.17	-563.00	14217.00	28100	20220614	-41.92	15200	20221104	7.37	21850	-25.31	20230330	15400	5.97	20230517	27800	-41.29	20220615	15200	7.37	20221104	2.73	N	138080	500	53 억	359172	N	N	90	N	N
88	20230615	110529	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16230	-170	5	-1.04	251674620	15253	33.02	16550	16660	16230	21300	11480	16400	16500.01	3.38	0	1816	17400	16900	16450	15950	15500	16675	15725	53	4910	500	11480	10	1	10624095	1724	-28.83	1.14	12	0.14	-563.00	14217.00	28100	20220614	-42.24	15200	20221104	6.78	21850	-25.72	20230330	15400	5.39	20230517	27800	-41.62	20220615	15200	6.78	20221104	2.73	N	138080	500	53 억	359172	N	N	90	N	N
89	20230611	184543	55	40.00	KOSDAQ	통신장비	N	N	N	Y	40	N	16890	240	2	1.44	1058592760	62532	146.25	16850	17170	16680	21600	11660	16650	16932.20	3.48	7799	11438	17196	16922	16716	16442	16236	16820	16340	53	4970	500	11650	10	1	10624095	1794	-30.00	1.19	12	0.59	-563.00	14217.00	30250	20220610	-44.17	15200	20221104	11.12	21850	-22.70	20230330	15400	9.68	20230517	30250	-44.17	20220610	15200	11.12	20221104	2.85	N	138080	500	53 억	369990	N	N	125	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History