KissMeData/037460/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160445,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8810,30,2,0.34,175092080,19935,128.19,8780,8810,8760,11410,6150,8780,8783.01,3.16,0,921,8860,8820,8800,8760,8740,8810,8750,83,2630,500,6490,10,1,16318522,1438,4.54,0.41,12,0.12,1939.00,21592.00,9600,20230920,-8.23,7100,20231024,24.08,9430,-6.57,20240516,7990,10.26,20240126,9600,-8.23,20230920,7100,24.08,20231024,1.83,N,037460,500,83 억,,516047,N,N,173,N,00,N
20240628,150457,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8790,10,2,0.11,163775440,18649,119.92,8780,8810,8760,11410,6150,8780,8782.00,3.16,0,559,8860,8820,8800,8760,8740,8810,8750,83,2630,500,6490,10,1,16318522,1434,4.53,0.41,12,0.11,1939.00,21592.00,9600,20230920,-8.44,7100,20231024,23.80,9430,-6.79,20240516,7990,10.01,20240126,9600,-8.44,20230920,7100,23.80,20231024,1.83,N,037460,500,83 억,,516047,N,N,4,N,00,N
20240628,140455,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8780,0,3,0.00,154346410,17576,113.02,8780,8810,8760,11410,6150,8780,8781.66,3.16,0,463,8860,8820,8800,8760,8740,8810,8750,83,2630,500,6490,10,1,16318522,1433,4.53,0.41,12,0.11,1939.00,21592.00,9600,20230920,-8.54,7100,20231024,23.66,9430,-6.89,20240516,7990,9.89,20240126,9600,-8.54,20230920,7100,23.66,20231024,1.83,N,037460,500,83 억,,516047,N,N,4,N,00,N
20240628,130456,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8790,10,2,0.11,129236520,14718,94.64,8780,8810,8760,11410,6150,8780,8780.85,3.16,0,248,8860,8820,8800,8760,8740,8810,8750,83,2630,500,6490,10,1,16318522,1434,4.53,0.41,12,0.09,1939.00,21592.00,9600,20230920,-8.44,7100,20231024,23.80,9430,-6.79,20240516,7990,10.01,20240126,9600,-8.44,20230920,7100,23.80,20231024,1.83,N,037460,500,83 억,,516047,N,N,4,N,00,N
20240628,120454,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8810,30,2,0.34,116213990,13237,85.12,8780,8810,8760,11410,6150,8780,8779.48,3.16,0,-109,8860,8820,8800,8760,8740,8810,8750,83,2630,500,6490,10,1,16318522,1438,4.54,0.41,12,0.08,1939.00,21592.00,9600,20230920,-8.23,7100,20231024,24.08,9430,-6.57,20240516,7990,10.26,20240126,9600,-8.23,20230920,7100,24.08,20231024,1.83,N,037460,500,83 억,,516047,N,N,4,N,00,N
20240628,110448,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8790,10,2,0.11,45123720,5148,33.10,8780,8790,8760,11410,6150,8780,8765.29,3.16,0,202,8860,8820,8800,8760,8740,8810,8750,83,2630,500,6490,10,1,16318522,1434,4.53,0.41,12,0.03,1939.00,21592.00,9600,20230920,-8.44,7100,20231024,23.80,9430,-6.79,20240516,7990,10.01,20240126,9600,-8.44,20230920,7100,23.80,20231024,1.83,N,037460,500,83 억,,516047,N,N,4,N,00,N
20240628,100446,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8760,-20,5,-0.23,23268320,2656,17.08,8780,8780,8760,11410,6150,8780,8760.66,3.16,0,-2,8860,8820,8800,8760,8740,8810,8750,83,2630,500,6490,10,1,16318522,1430,4.52,0.41,12,0.02,1939.00,21592.00,9600,20230920,-8.75,7100,20231024,23.38,9430,-7.10,20240516,7990,9.64,20240126,9600,-8.75,20230920,7100,23.38,20231024,1.83,N,037460,500,83 억,,516047,N,N,4,N,00,N
20240628,090447,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8770,-10,5,-0.11,517800,59,0.38,8780,8780,8770,11410,6150,8780,8776.27,3.16,0,13,8860,8820,8800,8760,8740,8810,8750,83,2630,500,6490,10,1,16318522,1431,4.52,0.41,12,0.00,1939.00,21592.00,9600,20230920,-8.65,7100,20231024,23.52,9430,-7.00,20240516,7990,9.76,20240126,9600,-8.65,20230920,7100,23.52,20231024,1.83,N,037460,500,83 억,,516047,N,N,4,N,00,N
20240627,160441,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8780,-30,5,-0.34,136785060,15551,103.67,8810,8840,8780,11450,6170,8810,8795.90,3.16,0,259,8876,8842,8806,8772,8736,8825,8755,83,2640,500,6510,10,1,16318522,1433,4.53,0.41,12,0.10,1939.00,21592.00,9600,20230920,-8.54,7100,20231024,23.66,9430,-6.89,20240516,7990,9.89,20240126,9600,-8.54,20230920,7100,23.66,20231024,1.81,N,037460,500,83 억,,515350,N,N,4,N,00,N
20240627,150448,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8800,-10,5,-0.11,102048260,11595,77.29,8810,8840,8780,11450,6170,8810,8801.06,3.16,0,295,8876,8842,8806,8772,8736,8825,8755,83,2640,500,6510,10,1,16318522,1436,4.54,0.41,12,0.07,1939.00,21592.00,9600,20230920,-8.33,7100,20231024,23.94,9430,-6.68,20240516,7990,10.14,20240126,9600,-8.33,20230920,7100,23.94,20231024,1.81,N,037460,500,83 억,,515350,N,N,19,N,00,N
20240627,140445,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8790,-20,5,-0.23,93204590,10589,70.59,8810,8840,8780,11450,6170,8810,8802.02,3.16,0,463,8876,8842,8806,8772,8736,8825,8755,83,2640,500,6510,10,1,16318522,1434,4.53,0.41,12,0.06,1939.00,21592.00,9600,20230920,-8.44,7100,20231024,23.80,9430,-6.79,20240516,7990,10.01,20240126,9600,-8.44,20230920,7100,23.80,20231024,1.81,N,037460,500,83 억,,515350,N,N,19,N,00,N
20240627,130445,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8790,-20,5,-0.23,81481130,9255,61.70,8810,8840,8780,11450,6170,8810,8804.01,3.16,0,522,8876,8842,8806,8772,8736,8825,8755,83,2640,500,6510,10,1,16318522,1434,4.53,0.41,12,0.06,1939.00,21592.00,9600,20230920,-8.44,7100,20231024,23.80,9430,-6.79,20240516,7990,10.01,20240126,9600,-8.44,20230920,7100,23.80,20231024,1.81,N,037460,500,83 억,,515350,N,N,19,N,00,N
20240627,120447,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8790,-20,5,-0.23,79984460,9085,60.56,8810,8840,8780,11450,6170,8810,8804.01,3.16,0,557,8876,8842,8806,8772,8736,8825,8755,83,2640,500,6510,10,1,16318522,1434,4.53,0.41,12,0.06,1939.00,21592.00,9600,20230920,-8.44,7100,20231024,23.80,9430,-6.79,20240516,7990,10.01,20240126,9600,-8.44,20230920,7100,23.80,20231024,1.81,N,037460,500,83 억,,515350,N,N,19,N,00,N
20240627,110446,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8810,0,3,0.00,43449730,4934,32.89,8810,8840,8800,11450,6170,8810,8806.19,3.16,0,83,8876,8842,8806,8772,8736,8825,8755,83,2640,500,6510,10,1,16318522,1438,4.54,0.41,12,0.03,1939.00,21592.00,9600,20230920,-8.23,7100,20231024,24.08,9430,-6.57,20240516,7990,10.26,20240126,9600,-8.23,20230920,7100,24.08,20231024,1.81,N,037460,500,83 억,,515350,N,N,19,N,00,N
20240627,100446,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8800,-10,5,-0.11,23085750,2620,17.47,8810,8840,8800,11450,6170,8810,8811.35,3.16,0,-25,8876,8842,8806,8772,8736,8825,8755,83,2640,500,6510,10,1,16318522,1436,4.54,0.41,12,0.02,1939.00,21592.00,9600,20230920,-8.33,7100,20231024,23.94,9430,-6.68,20240516,7990,10.14,20240126,9600,-8.33,20230920,7100,23.94,20231024,1.81,N,037460,500,83 억,,515350,N,N,19,N,00,N
20240627,090445,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8800,-10,5,-0.11,545730,62,0.41,8810,8810,8800,11450,6170,8810,8802.10,3.16,0,-30,8876,8842,8806,8772,8736,8825,8755,83,2640,500,6510,10,1,16318522,1436,4.54,0.41,12,0.00,1939.00,21592.00,9600,20230920,-8.33,7100,20231024,23.94,9430,-6.68,20240516,7990,10.14,20240126,9600,-8.33,20230920,7100,23.94,20231024,1.81,N,037460,500,83 억,,515350,N,N,19,N,00,N
20240626,160444,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8810,-10,5,-0.11,131996300,15001,31.13,8820,8840,8770,11460,6180,8820,8799.16,3.14,0,1398,8946,8882,8766,8702,8586,8915,8735,83,2640,500,6520,10,1,16318522,1438,4.54,0.41,12,0.09,1939.00,21592.00,9600,20230920,-8.23,7100,20231024,24.08,9430,-6.57,20240516,7990,10.26,20240126,9600,-8.23,20230920,7100,24.08,20231024,1.91,N,037460,500,83 억,,511953,N,N,19,N,00,N
20240626,150445,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8810,-10,5,-0.11,125794720,14297,29.67,8820,8840,8770,11460,6180,8820,8798.68,3.14,0,1436,8946,8882,8766,8702,8586,8915,8735,83,2640,500,6520,10,1,16318522,1438,4.54,0.41,12,0.09,1939.00,21592.00,9600,20230920,-8.23,7100,20231024,24.08,9430,-6.57,20240516,7990,10.26,20240126,9600,-8.23,20230920,7100,24.08,20231024,1.91,N,037460,500,83 억,,511953,N,N,98,N,00,N
20240626,140445,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8790,-30,5,-0.34,103135590,11723,24.33,8820,8840,8770,11460,6180,8820,8797.71,3.14,0,3315,8946,8882,8766,8702,8586,8915,8735,83,2640,500,6520,10,1,16318522,1434,4.53,0.41,12,0.07,1939.00,21592.00,9600,20230920,-8.44,7100,20231024,23.80,9430,-6.79,20240516,7990,10.01,20240126,9600,-8.44,20230920,7100,23.80,20231024,1.91,N,037460,500,83 억,,511953,N,N,98,N,00,N
20240626,130447,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8820,0,3,0.00,88510830,10060,20.88,8820,8840,8770,11460,6180,8820,8798.29,3.14,0,3473,8946,8882,8766,8702,8586,8915,8735,83,2640,500,6520,10,1,16318522,1439,4.55,0.41,12,0.06,1939.00,21592.00,9600,20230920,-8.12,7100,20231024,24.23,9430,-6.47,20240516,7990,10.39,20240126,9600,-8.12,20230920,7100,24.23,20231024,1.91,N,037460,500,83 억,,511953,N,N,98,N,00,N
20240626,120444,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8800,-20,5,-0.23,78345390,8904,18.48,8820,8840,8770,11460,6180,8820,8798.89,3.14,0,3512,8946,8882,8766,8702,8586,8915,8735,83,2640,500,6520,10,1,16318522,1436,4.54,0.41,12,0.05,1939.00,21592.00,9600,20230920,-8.33,7100,20231024,23.94,9430,-6.68,20240516,7990,10.14,20240126,9600,-8.33,20230920,7100,23.94,20231024,1.91,N,037460,500,83 억,,511953,N,N,98,N,00,N
20240626,110445,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8800,-20,5,-0.23,75372720,8567,17.78,8820,8840,8770,11460,6180,8820,8798.02,3.14,0,3512,8946,8882,8766,8702,8586,8915,8735,83,2640,500,6520,10,1,16318522,1436,4.54,0.41,12,0.05,1939.00,21592.00,9600,20230920,-8.33,7100,20231024,23.94,9430,-6.68,20240516,7990,10.14,20240126,9600,-8.33,20230920,7100,23.94,20231024,1.91,N,037460,500,83 억,,511953,N,N,98,N,00,N
20240626,100445,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8840,20,2,0.23,23033480,2617,5.43,8820,8840,8770,11460,6180,8820,8801.47,3.14,0,462,8946,8882,8766,8702,8586,8915,8735,83,2640,500,6520,10,1,16318522,1443,4.56,0.41,12,0.02,1939.00,21592.00,9600,20230920,-7.92,7100,20231024,24.51,9430,-6.26,20240516,7990,10.64,20240126,9600,-7.92,20230920,7100,24.51,20231024,1.91,N,037460,500,83 억,,511953,N,N,98,N,00,N
20240626,090444,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8780,-40,5,-0.45,5812160,661,1.37,8820,8820,8780,11460,6180,8820,8792.90,3.14,0,210,8946,8882,8766,8702,8586,8915,8735,83,2640,500,6520,10,1,16318522,1433,4.53,0.41,12,0.00,1939.00,21592.00,9600,20230920,-8.54,7100,20231024,23.66,9430,-6.89,20240516,7990,9.89,20240126,9600,-8.54,20230920,7100,23.66,20231024,1.91,N,037460,500,83 억,,511953,N,N,98,N,00,N
20240625,160444,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8820,50,2,0.57,420790280,48180,105.67,8760,8830,8650,11400,6140,8770,8733.60,3.09,0,1339,8923,8846,8793,8716,8663,8820,8690,83,2630,500,6480,10,1,16318522,1439,4.55,0.41,12,0.30,1939.00,21592.00,9600,20230920,-8.12,7100,20231024,24.23,9430,-6.47,20240516,7990,10.39,20240126,9600,-8.12,20230920,7100,24.23,20231024,1.91,N,037460,500,83 억,,504997,N,N,98,N,00,N
20240625,150445,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8820,50,2,0.57,419123300,47991,105.25,8760,8820,8650,11400,6140,8770,8733.30,3.09,0,1359,8923,8846,8793,8716,8663,8820,8690,83,2630,500,6480,10,1,16318522,1439,4.55,0.41,12,0.29,1939.00,21592.00,9600,20230920,-8.12,7100,20231024,24.23,9430,-6.47,20240516,7990,10.39,20240126,9600,-8.12,20230920,7100,24.23,20231024,1.91,N,037460,500,83 억,,504997,N,N,1,N,00,N
20240625,140444,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8750,-20,5,-0.23,367523800,42114,92.37,8760,8820,8650,11400,6140,8770,8726.78,3.09,0,271,8923,8846,8793,8716,8663,8820,8690,83,2630,500,6480,10,1,16318522,1428,4.51,0.41,12,0.26,1939.00,21592.00,9600,20230920,-8.85,7100,20231024,23.24,9430,-7.21,20240516,7990,9.51,20240126,9600,-8.85,20230920,7100,23.24,20231024,1.91,N,037460,500,83 억,,504997,N,N,1,N,00,N
20240625,130444,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8770,0,3,0.00,347630200,39846,87.39,8760,8820,8650,11400,6140,8770,8724.24,3.09,0,734,8923,8846,8793,8716,8663,8820,8690,83,2630,500,6480,10,1,16318522,1431,4.52,0.41,12,0.24,1939.00,21592.00,9600,20230920,-8.65,7100,20231024,23.52,9430,-7.00,20240516,7990,9.76,20240126,9600,-8.65,20230920,7100,23.52,20231024,1.91,N,037460,500,83 억,,504997,N,N,1,N,00,N
20240625,120447,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8750,-20,5,-0.23,301850820,34622,75.93,8760,8820,8650,11400,6140,8770,8718.33,3.09,0,2969,8923,8846,8793,8716,8663,8820,8690,83,2630,500,6480,10,1,16318522,1428,4.51,0.41,12,0.21,1939.00,21592.00,9600,20230920,-8.85,7100,20231024,23.24,9430,-7.21,20240516,7990,9.51,20240126,9600,-8.85,20230920,7100,23.24,20231024,1.91,N,037460,500,83 억,,504997,N,N,1,N,00,N
20240625,110448,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8730,-40,5,-0.46,282800900,32442,71.15,8760,8820,8650,11400,6140,8770,8716.97,3.09,0,2197,8923,8846,8793,8716,8663,8820,8690,83,2630,500,6480,10,1,16318522,1425,4.50,0.40,12,0.20,1939.00,21592.00,9600,20230920,-9.06,7100,20231024,22.96,9430,-7.42,20240516,7990,9.26,20240126,9600,-9.06,20230920,7100,22.96,20231024,1.91,N,037460,500,83 억,,504997,N,N,1,N,00,N
20240625,100444,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8790,20,2,0.23,25880840,2951,6.47,8760,8820,8730,11400,6140,8770,8770.20,3.09,0,67,8923,8846,8793,8716,8663,8820,8690,83,2630,500,6480,10,1,16318522,1434,4.53,0.41,12,0.02,1939.00,21592.00,9600,20230920,-8.44,7100,20231024,23.80,9430,-6.79,20240516,7990,10.01,20240126,9600,-8.44,20230920,7100,23.80,20231024,1.91,N,037460,500,83 억,,504997,N,N,1,N,00,N
20240625,090444,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8770,0,3,0.00,3426890,391,0.86,8760,8770,8730,11400,6140,8770,8762.66,3.09,0,97,8923,8846,8793,8716,8663,8820,8690,83,2630,500,6480,10,1,16318522,1431,4.52,0.41,12,0.00,1939.00,21592.00,9600,20230920,-8.65,7100,20231024,23.52,9430,-7.00,20240516,7990,9.76,20240126,9600,-8.65,20230920,7100,23.52,20231024,1.91,N,037460,500,83 억,,504997,N,N,1,N,00,N
20240624,160442,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8770,-90,5,-1.02,399083110,45473,188.36,8860,8870,8740,11510,6210,8860,8775.96,3.19,0,-15170,9053,8956,8873,8776,8693,8915,8735,83,2650,500,6550,10,1,16318522,1431,4.52,0.41,12,0.28,1939.00,21592.00,9600,20230920,-8.65,7100,20231024,23.52,9430,-7.00,20240516,7990,9.76,20240126,9600,-8.65,20230920,7100,23.52,20231024,1.91,N,037460,500,83 억,,520573,N,N,1,N,00,N
20240624,150443,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8760,-100,5,-1.13,380649340,43370,179.65,8860,8870,8740,11510,6210,8860,8776.47,3.19,0,-14848,9053,8956,8873,8776,8693,8915,8735,83,2650,500,6550,10,1,16318522,1430,4.52,0.41,12,0.27,1939.00,21592.00,9600,20230920,-8.75,7100,20231024,23.38,9430,-7.10,20240516,7990,9.64,20240126,9600,-8.75,20230920,7100,23.38,20231024,1.91,N,037460,500,83 억,,520573,N,N,17,N,00,N
20240624,140444,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8760,-100,5,-1.13,361420920,41175,170.56,8860,8870,8740,11510,6210,8860,8777.35,3.19,0,-14328,9053,8956,8873,8776,8693,8915,8735,83,2650,500,6550,10,1,16318522,1430,4.52,0.41,12,0.25,1939.00,21592.00,9600,20230920,-8.75,7100,20231024,23.38,9430,-7.10,20240516,7990,9.64,20240126,9600,-8.75,20230920,7100,23.38,20231024,1.91,N,037460,500,83 억,,520573,N,N,17,N,00,N
20240624,130442,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8760,-100,5,-1.13,292560140,33309,137.98,8860,8870,8750,11510,6210,8860,8782.84,3.19,0,-11459,9053,8956,8873,8776,8693,8915,8735,83,2650,500,6550,10,1,16318522,1430,4.52,0.41,12,0.20,1939.00,21592.00,9600,20230920,-8.75,7100,20231024,23.38,9430,-7.10,20240516,7990,9.64,20240126,9600,-8.75,20230920,7100,23.38,20231024,1.91,N,037460,500,83 억,,520573,N,N,17,N,00,N
20240624,120443,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8770,-90,5,-1.02,283746950,32304,133.81,8860,8870,8750,11510,6210,8860,8783.26,3.19,0,-10849,9053,8956,8873,8776,8693,8915,8735,83,2650,500,6550,10,1,16318522,1431,4.52,0.41,12,0.20,1939.00,21592.00,9600,20230920,-8.65,7100,20231024,23.52,9430,-7.00,20240516,7990,9.76,20240126,9600,-8.65,20230920,7100,23.52,20231024,1.91,N,037460,500,83 억,,520573,N,N,17,N,00,N
20240624,110445,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8770,-90,5,-1.02,206866070,23530,97.47,8860,8870,8750,11510,6210,8860,8791.11,3.19,0,-9794,9053,8956,8873,8776,8693,8915,8735,83,2650,500,6550,10,1,16318522,1431,4.52,0.41,12,0.14,1939.00,21592.00,9600,20230920,-8.65,7100,20231024,23.52,9430,-7.00,20240516,7990,9.76,20240126,9600,-8.65,20230920,7100,23.52,20231024,1.91,N,037460,500,83 억,,520573,N,N,17,N,00,N
20240624,100443,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8850,-10,5,-0.11,58643640,6651,27.55,8860,8870,8790,11510,6210,8860,8816.19,3.19,0,-3381,9053,8956,8873,8776,8693,8915,8735,83,2650,500,6550,10,1,16318522,1444,4.56,0.41,12,0.04,1939.00,21592.00,9600,20230920,-7.81,7100,20231024,24.65,9430,-6.15,20240516,7990,10.76,20240126,9600,-7.81,20230920,7100,24.65,20231024,1.91,N,037460,500,83 억,,520573,N,N,17,N,00,N
20240624,090443,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8840,-20,5,-0.23,3410070,385,1.59,8860,8870,8840,11510,6210,8860,8855.34,3.19,0,-99,9053,8956,8873,8776,8693,8915,8735,83,2650,500,6550,10,1,16318522,1443,4.56,0.41,12,0.00,1939.00,21592.00,9600,20230920,-7.92,7100,20231024,24.51,9430,-6.26,20240516,7990,10.64,20240126,9600,-7.92,20230920,7100,24.51,20231024,1.91,N,037460,500,83 억,,520573,N,N,17,N,00,N
20240621,160429,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8860,-70,5,-0.78,213351390,24137,170.05,8950,8970,8790,11600,6260,8930,8839.18,3.24,0,-7575,9050,8990,8910,8850,8770,8950,8810,83,2670,500,6600,10,1,16318522,1446,4.57,0.41,12,0.15,1939.00,21592.00,9600,20230920,-7.71,7100,20231024,24.79,9430,-6.04,20240516,7990,10.89,20240126,9600,-7.71,20230920,7100,24.79,20231024,1.91,N,037460,500,83 억,,528300,N,N,17,N,00,N
20240621,150428,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8810,-120,5,-1.34,190673370,21562,151.91,8950,8970,8790,11600,6260,8930,8843.03,3.24,0,-6854,9050,8990,8910,8850,8770,8950,8810,83,2670,500,6600,10,1,16318522,1438,4.54,0.41,12,0.13,1939.00,21592.00,9600,20230920,-8.23,7100,20231024,24.08,9430,-6.57,20240516,7990,10.26,20240126,9600,-8.23,20230920,7100,24.08,20231024,1.91,N,037460,500,83 억,,528300,N,N,88,N,00,N
20240621,140429,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8810,-120,5,-1.34,133308890,15048,106.02,8950,8970,8810,11600,6260,8930,8858.91,3.24,0,-5028,9050,8990,8910,8850,8770,8950,8810,83,2670,500,6600,10,1,16318522,1438,4.54,0.41,12,0.09,1939.00,21592.00,9600,20230920,-8.23,7100,20231024,24.08,9430,-6.57,20240516,7990,10.26,20240126,9600,-8.23,20230920,7100,24.08,20231024,1.91,N,037460,500,83 억,,528300,N,N,88,N,00,N
20240621,130429,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8850,-80,5,-0.90,77878930,8763,61.74,8950,8970,8820,11600,6260,8930,8887.25,3.24,0,-2417,9050,8990,8910,8850,8770,8950,8810,83,2670,500,6600,10,1,16318522,1444,4.56,0.41,12,0.05,1939.00,21592.00,9600,20230920,-7.81,7100,20231024,24.65,9430,-6.15,20240516,7990,10.76,20240126,9600,-7.81,20230920,7100,24.65,20231024,1.91,N,037460,500,83 억,,528300,N,N,88,N,00,N
20240621,120431,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8840,-90,5,-1.01,75853850,8534,60.12,8950,8970,8820,11600,6260,8930,8888.43,3.24,0,-2267,9050,8990,8910,8850,8770,8950,8810,83,2670,500,6600,10,1,16318522,1443,4.56,0.41,12,0.05,1939.00,21592.00,9600,20230920,-7.92,7100,20231024,24.51,9430,-6.26,20240516,7990,10.64,20240126,9600,-7.92,20230920,7100,24.51,20231024,1.91,N,037460,500,83 억,,528300,N,N,88,N,00,N
20240621,110430,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8850,-80,5,-0.90,70567720,7937,55.92,8950,8970,8820,11600,6260,8930,8890.98,3.24,0,-2023,9050,8990,8910,8850,8770,8950,8810,83,2670,500,6600,10,1,16318522,1444,4.56,0.41,12,0.05,1939.00,21592.00,9600,20230920,-7.81,7100,20231024,24.65,9430,-6.15,20240516,7990,10.76,20240126,9600,-7.81,20230920,7100,24.65,20231024,1.91,N,037460,500,83 억,,528300,N,N,88,N,00,N
20240621,100428,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8830,-100,5,-1.12,53038080,5962,42.00,8950,8970,8820,11600,6260,8930,8896.02,3.24,0,-1951,9050,8990,8910,8850,8770,8950,8810,83,2670,500,6600,10,1,16318522,1441,4.55,0.41,12,0.04,1939.00,21592.00,9600,20230920,-8.02,7100,20231024,24.37,9430,-6.36,20240516,7990,10.51,20240126,9600,-8.02,20230920,7100,24.37,20231024,1.91,N,037460,500,83 억,,528300,N,N,88,N,00,N
20240621,090431,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8900,-30,5,-0.34,23238370,2605,18.35,8950,8950,8870,11600,6260,8930,8920.68,3.24,0,-956,9050,8990,8910,8850,8770,8950,8810,83,2670,500,6600,10,1,16318522,1452,4.59,0.41,12,0.02,1939.00,21592.00,9600,20230920,-7.29,7100,20231024,25.35,9430,-5.62,20240516,7990,11.39,20240126,9600,-7.29,20230920,7100,25.35,20231024,1.91,N,037460,500,83 억,,528300,N,N,88,N,00,N
20240620,160428,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8930,20,2,0.22,125903630,14192,31.82,8970,8970,8830,11580,6240,8910,8870.30,3.25,0,-1805,9043,8976,8893,8826,8743,9010,8860,83,2670,500,6590,10,1,16318522,1457,4.61,0.41,12,0.09,1939.00,21592.00,9600,20230920,-6.98,7100,20231024,25.77,9430,-5.30,20240516,7990,11.76,20240126,9600,-6.98,20230920,7100,25.77,20231024,1.92,N,037460,500,83 억,,529973,N,N,88,N,00,N
20240620,150428,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8880,-30,5,-0.34,120152490,13547,30.38,8970,8970,8830,11580,6240,8910,8869.31,3.25,0,-1713,9043,8976,8893,8826,8743,9010,8860,83,2670,500,6590,10,1,16318522,1449,4.58,0.41,12,0.08,1939.00,21592.00,9600,20230920,-7.50,7100,20231024,25.07,9430,-5.83,20240516,7990,11.14,20240126,9600,-7.50,20230920,7100,25.07,20231024,1.92,N,037460,500,83 억,,529973,N,N,288,N,00,N
20240620,140427,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8930,20,2,0.22,113338790,12778,28.65,8970,8970,8830,11580,6240,8910,8869.84,3.25,0,-1998,9043,8976,8893,8826,8743,9010,8860,83,2670,500,6590,10,1,16318522,1457,4.61,0.41,12,0.08,1939.00,21592.00,9600,20230920,-6.98,7100,20231024,25.77,9430,-5.30,20240516,7990,11.76,20240126,9600,-6.98,20230920,7100,25.77,20231024,1.92,N,037460,500,83 억,,529973,N,N,288,N,00,N
20240620,130429,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8850,-60,5,-0.67,93159310,10505,23.56,8970,8970,8830,11580,6240,8910,8868.09,3.25,0,-2488,9043,8976,8893,8826,8743,9010,8860,83,2670,500,6590,10,1,16318522,1444,4.56,0.41,12,0.06,1939.00,21592.00,9600,20230920,-7.81,7100,20231024,24.65,9430,-6.15,20240516,7990,10.76,20240126,9600,-7.81,20230920,7100,24.65,20231024,1.92,N,037460,500,83 억,,529973,N,N,288,N,00,N
20240620,120428,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8850,-60,5,-0.67,58570570,6592,14.78,8970,8970,8840,11580,6240,8910,8885.10,3.25,0,-2174,9043,8976,8893,8826,8743,9010,8860,83,2670,500,6590,10,1,16318522,1444,4.56,0.41,12,0.04,1939.00,21592.00,9600,20230920,-7.81,7100,20231024,24.65,9430,-6.15,20240516,7990,10.76,20240126,9600,-7.81,20230920,7100,24.65,20231024,1.92,N,037460,500,83 억,,529973,N,N,288,N,00,N
20240620,110429,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8860,-50,5,-0.56,40415710,4542,10.19,8970,8970,8850,11580,6240,8910,8898.22,3.25,0,-1597,9043,8976,8893,8826,8743,9010,8860,83,2670,500,6590,10,1,16318522,1446,4.57,0.41,12,0.03,1939.00,21592.00,9600,20230920,-7.71,7100,20231024,24.79,9430,-6.04,20240516,7990,10.89,20240126,9600,-7.71,20230920,7100,24.79,20231024,1.92,N,037460,500,83 억,,529973,N,N,288,N,00,N
20240620,100430,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8930,20,2,0.22,18894870,2118,4.75,8970,8970,8880,11580,6240,8910,8921.09,3.25,0,-437,9043,8976,8893,8826,8743,9010,8860,83,2670,500,6590,10,1,16318522,1457,4.61,0.41,12,0.01,1939.00,21592.00,9600,20230920,-6.98,7100,20231024,25.77,9430,-5.30,20240516,7990,11.76,20240126,9600,-6.98,20230920,7100,25.77,20231024,1.92,N,037460,500,83 억,,529973,N,N,288,N,00,N
20240620,090434,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8940,30,2,0.34,5016510,560,1.26,8970,8970,8940,11580,6240,8910,8958.05,3.25,0,-434,9043,8976,8893,8826,8743,9010,8860,83,2670,500,6590,10,1,16318522,1459,4.61,0.41,12,0.00,1939.00,21592.00,9600,20230920,-6.88,7100,20231024,25.92,9430,-5.20,20240516,7990,11.89,20240126,9600,-6.88,20230920,7100,25.92,20231024,1.92,N,037460,500,83 억,,529973,N,N,288,N,00,N
20240619,160427,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8910,50,2,0.56,395410680,44446,210.99,8870,8960,8810,11510,6210,8860,8896.42,3.23,0,-323,8926,8892,8846,8812,8766,8910,8830,83,2650,500,6550,10,1,16318522,1454,4.60,0.41,12,0.27,1939.00,21592.00,9600,20230920,-7.19,7100,20231024,25.49,9430,-5.51,20240516,7990,11.51,20240126,9600,-7.19,20230920,7100,25.49,20231024,1.92,N,037460,500,83 억,,527784,N,N,288,N,00,N
20240619,150425,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8910,50,2,0.56,371330460,41745,198.17,8870,8960,8810,11510,6210,8860,8895.21,3.23,0,-824,8926,8892,8846,8812,8766,8910,8830,83,2650,500,6550,10,1,16318522,1454,4.60,0.41,12,0.26,1939.00,21592.00,9600,20230920,-7.19,7100,20231024,25.49,9430,-5.51,20240516,7990,11.51,20240126,9600,-7.19,20230920,7100,25.49,20231024,1.92,N,037460,500,83 억,,527784,N,N,260,N,00,N
20240619,140430,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8920,60,2,0.68,305831770,34377,163.19,8870,8960,8810,11510,6210,8860,8896.41,3.23,0,3876,8926,8892,8846,8812,8766,8910,8830,83,2650,500,6550,10,1,16318522,1456,4.60,0.41,12,0.21,1939.00,21592.00,9600,20230920,-7.08,7100,20231024,25.63,9430,-5.41,20240516,7990,11.64,20240126,9600,-7.08,20230920,7100,25.63,20231024,1.92,N,037460,500,83 억,,527784,N,N,260,N,00,N
20240619,130427,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8930,70,2,0.79,186160440,20909,99.26,8870,8960,8810,11510,6210,8860,8903.36,3.23,0,3644,8926,8892,8846,8812,8766,8910,8830,83,2650,500,6550,10,1,16318522,1457,4.61,0.41,12,0.13,1939.00,21592.00,9600,20230920,-6.98,7100,20231024,25.77,9430,-5.30,20240516,7990,11.76,20240126,9600,-6.98,20230920,7100,25.77,20231024,1.92,N,037460,500,83 억,,527784,N,N,260,N,00,N
20240619,120426,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8960,100,2,1.13,181407550,20377,96.73,8870,8960,8810,11510,6210,8860,8902.56,3.23,0,3645,8926,8892,8846,8812,8766,8910,8830,83,2650,500,6550,10,1,16318522,1462,4.62,0.41,12,0.12,1939.00,21592.00,9600,20230920,-6.67,7100,20231024,26.20,9430,-4.98,20240516,7990,12.14,20240126,9600,-6.67,20230920,7100,26.20,20231024,1.92,N,037460,500,83 억,,527784,N,N,260,N,00,N
20240619,110427,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8920,60,2,0.68,116803390,13146,62.41,8870,8940,8810,11510,6210,8860,8885.09,3.23,0,1188,8926,8892,8846,8812,8766,8910,8830,83,2650,500,6550,10,1,16318522,1456,4.60,0.41,12,0.08,1939.00,21592.00,9600,20230920,-7.08,7100,20231024,25.63,9430,-5.41,20240516,7990,11.64,20240126,9600,-7.08,20230920,7100,25.63,20231024,1.92,N,037460,500,83 억,,527784,N,N,260,N,00,N
20240619,100429,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8920,60,2,0.68,75325000,8491,40.31,8870,8920,8810,11510,6210,8860,8871.16,3.23,0,184,8926,8892,8846,8812,8766,8910,8830,83,2650,500,6550,10,1,16318522,1456,4.60,0.41,12,0.05,1939.00,21592.00,9600,20230920,-7.08,7100,20231024,25.63,9430,-5.41,20240516,7990,11.64,20240126,9600,-7.08,20230920,7100,25.63,20231024,1.92,N,037460,500,83 억,,527784,N,N,260,N,00,N
20240619,090434,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8890,30,2,0.34,22381520,2534,12.03,8870,8900,8810,11510,6210,8860,8832.49,3.23,0,5,8926,8892,8846,8812,8766,8910,8830,83,2650,500,6550,10,1,16318522,1451,4.58,0.41,12,0.02,1939.00,21592.00,9600,20230920,-7.40,7100,20231024,25.21,9430,-5.73,20240516,7990,11.26,20240126,9600,-7.40,20230920,7100,25.21,20231024,1.92,N,037460,500,83 억,,527784,N,N,260,N,00,N
20240618,160424,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8860,60,2,0.68,185398310,20979,124.22,8820,8880,8800,11440,6160,8800,8837.33,3.24,0,-2467,8846,8822,8786,8762,8726,8835,8775,83,2640,500,6510,10,1,16318522,1446,4.57,0.41,12,0.13,1939.00,21592.00,9600,20230920,-7.71,7100,20231024,24.79,9430,-6.04,20240516,7990,10.89,20240126,9600,-7.71,20230920,7100,24.79,20231024,1.91,N,037460,500,83 억,,528980,N,N,260,N,00,N
20240618,150422,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8860,60,2,0.68,181669070,20558,121.72,8820,8880,8800,11440,6160,8800,8836.90,3.24,0,-2425,8846,8822,8786,8762,8726,8835,8775,83,2640,500,6510,10,1,16318522,1446,4.57,0.41,12,0.13,1939.00,21592.00,9600,20230920,-7.71,7100,20231024,24.79,9430,-6.04,20240516,7990,10.89,20240126,9600,-7.71,20230920,7100,24.79,20231024,1.91,N,037460,500,83 억,,528980,N,N,32,N,00,N
20240618,140423,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8840,40,2,0.45,168574660,19080,112.97,8820,8870,8800,11440,6160,8800,8835.15,3.24,0,-2838,8846,8822,8786,8762,8726,8835,8775,83,2640,500,6510,10,1,16318522,1443,4.56,0.41,12,0.12,1939.00,21592.00,9600,20230920,-7.92,7100,20231024,24.51,9430,-6.26,20240516,7990,10.64,20240126,9600,-7.92,20230920,7100,24.51,20231024,1.91,N,037460,500,83 억,,528980,N,N,32,N,00,N
20240618,130427,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8820,20,2,0.23,117908700,13361,79.11,8820,8860,8800,11440,6160,8800,8824.84,3.24,0,-1083,8846,8822,8786,8762,8726,8835,8775,83,2640,500,6510,10,1,16318522,1439,4.55,0.41,12,0.08,1939.00,21592.00,9600,20230920,-8.12,7100,20231024,24.23,9430,-6.47,20240516,7990,10.39,20240126,9600,-8.12,20230920,7100,24.23,20231024,1.91,N,037460,500,83 억,,528980,N,N,32,N,00,N
20240618,120427,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8830,30,2,0.34,103742260,11755,69.60,8820,8860,8800,11440,6160,8800,8825.37,3.24,0,-166,8846,8822,8786,8762,8726,8835,8775,83,2640,500,6510,10,1,16318522,1441,4.55,0.41,12,0.07,1939.00,21592.00,9600,20230920,-8.02,7100,20231024,24.37,9430,-6.36,20240516,7990,10.51,20240126,9600,-8.02,20230920,7100,24.37,20231024,1.91,N,037460,500,83 억,,528980,N,N,32,N,00,N
20240618,110424,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8830,30,2,0.34,81882150,9283,54.96,8820,8860,8800,11440,6160,8800,8820.66,3.24,0,430,8846,8822,8786,8762,8726,8835,8775,83,2640,500,6510,10,1,16318522,1441,4.55,0.41,12,0.06,1939.00,21592.00,9600,20230920,-8.02,7100,20231024,24.37,9430,-6.36,20240516,7990,10.51,20240126,9600,-8.02,20230920,7100,24.37,20231024,1.91,N,037460,500,83 억,,528980,N,N,32,N,00,N
20240618,100426,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8850,50,2,0.57,52425490,5943,35.19,8820,8860,8800,11440,6160,8800,8821.38,3.24,0,565,8846,8822,8786,8762,8726,8835,8775,83,2640,500,6510,10,1,16318522,1444,4.56,0.41,12,0.04,1939.00,21592.00,9600,20230920,-7.81,7100,20231024,24.65,9430,-6.15,20240516,7990,10.76,20240126,9600,-7.81,20230920,7100,24.65,20231024,1.91,N,037460,500,83 억,,528980,N,N,32,N,00,N
20240618,090429,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8800,0,3,0.00,3620590,411,2.43,8820,8820,8800,11440,6160,8800,8809.22,3.24,0,-194,8846,8822,8786,8762,8726,8835,8775,83,2640,500,6510,10,1,16318522,1436,4.54,0.41,12,0.00,1939.00,21592.00,9600,20230920,-8.33,7100,20231024,23.94,9430,-6.68,20240516,7990,10.14,20240126,9600,-8.33,20230920,7100,23.94,20231024,1.91,N,037460,500,83 억,,528980,N,N,32,N,00,N
20240617,160422,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8800,40,2,0.46,147677860,16817,33.94,8780,8810,8750,11380,6140,8760,8781.46,3.22,0,3878,8873,8816,8753,8696,8633,8785,8665,83,2620,500,6480,10,1,16318522,1436,4.54,0.41,12,0.10,1939.00,21592.00,9600,20230920,-8.33,7100,20231024,23.94,9430,-6.68,20240516,7990,10.14,20240126,9600,-8.33,20230920,7100,23.94,20231024,1.89,N,037460,500,83 억,,524725,N,N,32,N,00,N
20240617,150427,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8800,40,2,0.46,143330900,16323,32.95,8780,8810,8750,11380,6140,8760,8780.92,3.22,0,4073,8873,8816,8753,8696,8633,8785,8665,83,2620,500,6480,10,1,16318522,1436,4.54,0.41,12,0.10,1939.00,21592.00,9600,20230920,-8.33,7100,20231024,23.94,9430,-6.68,20240516,7990,10.14,20240126,9600,-8.33,20230920,7100,23.94,20231024,1.89,N,037460,500,83 억,,524725,N,N,260,N,00,N
20240617,140420,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8780,20,2,0.23,139372170,15873,32.04,8780,8810,8750,11380,6140,8760,8780.46,3.22,0,4274,8873,8816,8753,8696,8633,8785,8665,83,2620,500,6480,10,1,16318522,1433,4.53,0.41,12,0.10,1939.00,21592.00,9600,20230920,-8.54,7100,20231024,23.66,9430,-6.89,20240516,7990,9.89,20240126,9600,-8.54,20230920,7100,23.66,20231024,1.89,N,037460,500,83 억,,524725,N,N,260,N,00,N
20240617,130421,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8780,20,2,0.23,134470630,15315,30.91,8780,8810,8750,11380,6140,8760,8780.32,3.22,0,3862,8873,8816,8753,8696,8633,8785,8665,83,2620,500,6480,10,1,16318522,1433,4.53,0.41,12,0.09,1939.00,21592.00,9600,20230920,-8.54,7100,20231024,23.66,9430,-6.89,20240516,7990,9.89,20240126,9600,-8.54,20230920,7100,23.66,20231024,1.89,N,037460,500,83 억,,524725,N,N,260,N,00,N
20240617,120421,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8790,30,2,0.34,102825350,11712,23.64,8780,8810,8750,11380,6140,8760,8779.49,3.22,0,3423,8873,8816,8753,8696,8633,8785,8665,83,2620,500,6480,10,1,16318522,1434,4.53,0.41,12,0.07,1939.00,21592.00,9600,20230920,-8.44,7100,20231024,23.80,9430,-6.79,20240516,7990,10.01,20240126,9600,-8.44,20230920,7100,23.80,20231024,1.89,N,037460,500,83 억,,524725,N,N,260,N,00,N
20240617,110419,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8790,30,2,0.34,94978090,10820,21.84,8780,8810,8750,11380,6140,8760,8778.01,3.22,0,2738,8873,8816,8753,8696,8633,8785,8665,83,2620,500,6480,10,1,16318522,1434,4.53,0.41,12,0.07,1939.00,21592.00,9600,20230920,-8.44,7100,20231024,23.80,9430,-6.79,20240516,7990,10.01,20240126,9600,-8.44,20230920,7100,23.80,20231024,1.89,N,037460,500,83 억,,524725,N,N,260,N,00,N
20240617,100421,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8780,20,2,0.23,46595740,5312,10.72,8780,8800,8750,11380,6140,8760,8771.79,3.22,0,1086,8873,8816,8753,8696,8633,8785,8665,83,2620,500,6480,10,1,16318522,1433,4.53,0.41,12,0.03,1939.00,21592.00,9600,20230920,-8.54,7100,20231024,23.66,9430,-6.89,20240516,7990,9.89,20240126,9600,-8.54,20230920,7100,23.66,20231024,1.89,N,037460,500,83 억,,524725,N,N,260,N,00,N
20240617,090422,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8800,40,2,0.46,12072220,1375,2.78,8780,8800,8760,11380,6140,8760,8779.80,3.22,0,807,8873,8816,8753,8696,8633,8785,8665,83,2620,500,6480,10,1,16318522,1436,4.54,0.41,12,0.01,1939.00,21592.00,9600,20230920,-8.33,7100,20231024,23.94,9430,-6.68,20240516,7990,10.14,20240126,9600,-8.33,20230920,7100,23.94,20231024,1.89,N,037460,500,83 억,,524725,N,N,260,N,00,N
20240614,160348,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8760,0,3,0.00,432295640,49539,213.79,8800,8810,8690,11380,6140,8760,8726.36,3.17,0,-4088,8886,8822,8786,8722,8686,8805,8705,83,2620,500,6480,10,1,16318522,1430,4.52,0.41,12,0.30,1939.00,21592.00,9600,20230920,-8.75,7100,20231024,23.38,9430,-7.10,20240516,7990,9.64,20240126,9600,-8.75,20230920,7100,23.38,20231024,1.90,N,037460,500,83 억,,517562,N,N,260,N,00,N
20240614,150349,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8720,-40,5,-0.46,422839270,48457,209.12,8800,8810,8690,11380,6140,8760,8726.07,3.17,0,-3999,8886,8822,8786,8722,8686,8805,8705,83,2620,500,6480,10,1,16318522,1423,4.50,0.40,12,0.30,1939.00,21592.00,9600,20230920,-9.17,7100,20231024,22.82,9430,-7.53,20240516,7990,9.14,20240126,9600,-9.17,20230920,7100,22.82,20231024,1.90,N,037460,500,83 억,,517562,N,N,2243,N,00,N
20240614,140348,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8740,-20,5,-0.23,308845520,35386,152.71,8800,8810,8690,11380,6140,8760,8727.90,3.17,0,-5325,8886,8822,8786,8722,8686,8805,8705,83,2620,500,6480,10,1,16318522,1426,4.51,0.40,12,0.22,1939.00,21592.00,9600,20230920,-8.96,7100,20231024,23.10,9430,-7.32,20240516,7990,9.39,20240126,9600,-8.96,20230920,7100,23.10,20231024,1.90,N,037460,500,83 억,,517562,N,N,2243,N,00,N
20240614,130348,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8740,-20,5,-0.23,282575990,32380,139.74,8800,8810,8690,11380,6140,8760,8726.87,3.17,0,-4565,8886,8822,8786,8722,8686,8805,8705,83,2620,500,6480,10,1,16318522,1426,4.51,0.40,12,0.20,1939.00,21592.00,9600,20230920,-8.96,7100,20231024,23.10,9430,-7.32,20240516,7990,9.39,20240126,9600,-8.96,20230920,7100,23.10,20231024,1.90,N,037460,500,83 억,,517562,N,N,2243,N,00,N
20240614,120351,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8710,-50,5,-0.57,224231560,25697,110.90,8800,8810,8690,11380,6140,8760,8725.98,3.17,0,-3492,8886,8822,8786,8722,8686,8805,8705,83,2620,500,6480,10,1,16318522,1421,4.49,0.40,12,0.16,1939.00,21592.00,9600,20230920,-9.27,7100,20231024,22.68,9430,-7.64,20240516,7990,9.01,20240126,9600,-9.27,20230920,7100,22.68,20231024,1.90,N,037460,500,83 억,,517562,N,N,2243,N,00,N
20240614,110414,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8730,-30,5,-0.34,135236210,15475,66.78,8800,8810,8710,11380,6140,8760,8739.01,3.17,0,-2162,8886,8822,8786,8722,8686,8805,8705,83,2620,500,6480,10,1,16318522,1425,4.50,0.40,12,0.09,1939.00,21592.00,9600,20230920,-9.06,7100,20231024,22.96,9430,-7.42,20240516,7990,9.26,20240126,9600,-9.06,20230920,7100,22.96,20231024,1.90,N,037460,500,83 억,,517562,N,N,2243,N,00,N
20240614,100414,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8760,0,3,0.00,81558870,9330,40.26,8800,8810,8710,11380,6140,8760,8741.57,3.17,0,-420,8886,8822,8786,8722,8686,8805,8705,83,2620,500,6480,10,1,16318522,1430,4.52,0.41,12,0.06,1939.00,21592.00,9600,20230920,-8.75,7100,20231024,23.38,9430,-7.10,20240516,7990,9.64,20240126,9600,-8.75,20230920,7100,23.38,20231024,1.90,N,037460,500,83 억,,517562,N,N,2243,N,00,N
20240614,090416,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8800,40,2,0.46,334460,38,0.16,8800,8810,8800,11380,6140,8760,8801.58,3.17,0,6,8886,8822,8786,8722,8686,8805,8705,83,2620,500,6480,10,1,16318522,1436,4.54,0.41,12,0.00,1939.00,21592.00,9600,20230920,-8.33,7100,20231024,23.94,9430,-6.68,20240516,7990,10.14,20240126,9600,-8.33,20230920,7100,23.94,20231024,1.90,N,037460,500,83 억,,517562,N,N,2243,N,00,N
20240613,160411,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8760,-70,5,-0.79,203453790,23164,113.87,8810,8850,8750,11470,6190,8830,8783.21,3.18,0,-1265,8916,8872,8796,8752,8676,8895,8775,83,2640,500,6530,10,1,16318522,1430,4.52,0.41,12,0.14,1939.00,21592.00,9600,20230920,-8.75,7100,20231024,23.38,9430,-7.10,20240516,7990,9.64,20240126,9600,-8.75,20230920,7100,23.38,20231024,1.90,N,037460,500,83 억,,518654,N,N,2226,N,00,N
20240613,150418,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8760,-70,5,-0.79,192118550,21870,107.51,8810,8850,8750,11470,6190,8830,8784.57,3.18,0,-1161,8916,8872,8796,8752,8676,8895,8775,83,2640,500,6530,10,1,16318522,1430,4.52,0.41,12,0.13,1939.00,21592.00,9600,20230920,-8.75,7100,20231024,23.38,9430,-7.10,20240516,7990,9.64,20240126,9600,-8.75,20230920,7100,23.38,20231024,1.90,N,037460,500,83 억,,518654,N,N,249,N,00,N
20240613,140413,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8770,-60,5,-0.68,144382740,16423,80.73,8810,8850,8760,11470,6190,8830,8791.50,3.18,0,-1008,8916,8872,8796,8752,8676,8895,8775,83,2640,500,6530,10,1,16318522,1431,4.52,0.41,12,0.10,1939.00,21592.00,9600,20230920,-8.65,7100,20231024,23.52,9430,-7.00,20240516,7990,9.76,20240126,9600,-8.65,20230920,7100,23.52,20231024,1.90,N,037460,500,83 억,,518654,N,N,249,N,00,N
20240613,130414,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8780,-50,5,-0.57,121955210,13873,68.20,8810,8850,8760,11470,6190,8830,8790.83,3.18,0,-648,8916,8872,8796,8752,8676,8895,8775,83,2640,500,6530,10,1,16318522,1433,4.53,0.41,12,0.09,1939.00,21592.00,9600,20230920,-8.54,7100,20231024,23.66,9430,-6.89,20240516,7990,9.89,20240126,9600,-8.54,20230920,7100,23.66,20231024,1.90,N,037460,500,83 억,,518654,N,N,249,N,00,N
20240613,120415,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8780,-50,5,-0.57,100373960,11412,56.10,8810,8850,8760,11470,6190,8830,8795.47,3.18,0,-652,8916,8872,8796,8752,8676,8895,8775,83,2640,500,6530,10,1,16318522,1433,4.53,0.41,12,0.07,1939.00,21592.00,9600,20230920,-8.54,7100,20231024,23.66,9430,-6.89,20240516,7990,9.89,20240126,9600,-8.54,20230920,7100,23.66,20231024,1.90,N,037460,500,83 억,,518654,N,N,249,N,00,N
20240613,110411,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8770,-60,5,-0.68,86846260,9870,48.52,8810,8850,8770,11470,6190,8830,8799.01,3.18,0,-607,8916,8872,8796,8752,8676,8895,8775,83,2640,500,6530,10,1,16318522,1431,4.52,0.41,12,0.06,1939.00,21592.00,9600,20230920,-8.65,7100,20231024,23.52,9430,-7.00,20240516,7990,9.76,20240126,9600,-8.65,20230920,7100,23.52,20231024,1.90,N,037460,500,83 억,,518654,N,N,249,N,00,N
20240613,100412,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8800,-30,5,-0.34,49108770,5572,27.39,8810,8850,8790,11470,6190,8830,8813.49,3.18,0,-456,8916,8872,8796,8752,8676,8895,8775,83,2640,500,6530,10,1,16318522,1436,4.54,0.41,12,0.03,1939.00,21592.00,9600,20230920,-8.33,7100,20231024,23.94,9430,-6.68,20240516,7990,10.14,20240126,9600,-8.33,20230920,7100,23.94,20231024,1.90,N,037460,500,83 억,,518654,N,N,249,N,00,N
20240613,090416,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8830,0,3,0.00,7243000,822,4.04,8810,8830,8810,11470,6190,8830,8811.44,3.18,0,-110,8916,8872,8796,8752,8676,8895,8775,83,2640,500,6530,10,1,16318522,1441,4.55,0.41,12,0.01,1939.00,21592.00,9600,20230920,-8.02,7100,20231024,24.37,9430,-6.36,20240516,7990,10.51,20240126,9600,-8.02,20230920,7100,24.37,20231024,1.90,N,037460,500,83 억,,518654,N,N,249,N,00,N
20240612,160408,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8830,50,2,0.57,178533470,20342,96.80,8780,8840,8720,11410,6150,8780,8776.47,3.22,0,-6673,8900,8840,8800,8740,8700,8820,8720,83,2630,500,6490,10,1,16318522,1441,4.55,0.41,12,0.12,1939.00,21592.00,9600,20230920,-8.02,7100,20231024,24.37,9430,-6.36,20240516,7990,10.51,20240126,9600,-8.02,20230920,7100,24.37,20231024,1.98,N,037460,500,83 억,,524963,N,N,249,N,00,N
20240612,150416,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8800,20,2,0.23,133572970,15247,72.55,8780,8830,8720,11410,6150,8780,8760.61,3.22,0,-6331,8900,8840,8800,8740,8700,8820,8720,83,2630,500,6490,10,1,16318522,1436,4.54,0.41,12,0.09,1939.00,21592.00,9600,20230920,-8.33,7100,20231024,23.94,9430,-6.68,20240516,7990,10.14,20240126,9600,-8.33,20230920,7100,23.94,20231024,1.98,N,037460,500,83 억,,524963,N,N,1,N,00,N
20240612,140411,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8720,-60,5,-0.68,98555640,11250,53.53,8780,8830,8720,11410,6150,8780,8760.50,3.22,0,-6005,8900,8840,8800,8740,8700,8820,8720,83,2630,500,6490,10,1,16318522,1423,4.50,0.40,12,0.07,1939.00,21592.00,9600,20230920,-9.17,7100,20231024,22.82,9430,-7.53,20240516,7990,9.14,20240126,9600,-9.17,20230920,7100,22.82,20231024,1.98,N,037460,500,83 억,,524963,N,N,1,N,00,N
20240612,130410,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8740,-40,5,-0.46,81731800,9324,44.37,8780,8830,8730,11410,6150,8780,8765.74,3.22,0,-5898,8900,8840,8800,8740,8700,8820,8720,83,2630,500,6490,10,1,16318522,1426,4.51,0.40,12,0.06,1939.00,21592.00,9600,20230920,-8.96,7100,20231024,23.10,9430,-7.32,20240516,7990,9.39,20240126,9600,-8.96,20230920,7100,23.10,20231024,1.98,N,037460,500,83 억,,524963,N,N,1,N,00,N
20240612,120409,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8750,-30,5,-0.34,59076490,6732,32.03,8780,8830,8750,11410,6150,8780,8775.47,3.22,0,-3888,8900,8840,8800,8740,8700,8820,8720,83,2630,500,6490,10,1,16318522,1428,4.51,0.41,12,0.04,1939.00,21592.00,9600,20230920,-8.85,7100,20231024,23.24,9430,-7.21,20240516,7990,9.51,20240126,9600,-8.85,20230920,7100,23.24,20231024,1.98,N,037460,500,83 억,,524963,N,N,1,N,00,N
20240612,110409,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8790,10,2,0.11,23357720,2655,12.63,8780,8830,8770,11410,6150,8780,8797.63,3.22,0,-718,8900,8840,8800,8740,8700,8820,8720,83,2630,500,6490,10,1,16318522,1434,4.53,0.41,12,0.02,1939.00,21592.00,9600,20230920,-8.44,7100,20231024,23.80,9430,-6.79,20240516,7990,10.01,20240126,9600,-8.44,20230920,7100,23.80,20231024,1.98,N,037460,500,83 억,,524963,N,N,1,N,00,N
20240612,100409,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8800,20,2,0.23,15883350,1806,8.59,8780,8830,8770,11410,6150,8780,8794.77,3.22,0,-512,8900,8840,8800,8740,8700,8820,8720,83,2630,500,6490,10,1,16318522,1436,4.54,0.41,12,0.01,1939.00,21592.00,9600,20230920,-8.33,7100,20231024,23.94,9430,-6.68,20240516,7990,10.14,20240126,9600,-8.33,20230920,7100,23.94,20231024,1.98,N,037460,500,83 억,,524963,N,N,1,N,00,N
20240612,090410,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8770,-10,5,-0.11,614440,70,0.33,8780,8790,8770,11410,6150,8780,8777.71,3.22,0,-29,8900,8840,8800,8740,8700,8820,8720,83,2630,500,6490,10,1,16318522,1431,4.52,0.41,12,0.00,1939.00,21592.00,9600,20230920,-8.65,7100,20231024,23.52,9430,-7.00,20240516,7990,9.76,20240126,9600,-8.65,20230920,7100,23.52,20231024,1.98,N,037460,500,83 억,,524963,N,N,1,N,00,N
20240610,160406,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8780,40,2,0.46,172421680,19757,79.62,8690,8790,8690,11360,6120,8740,8727.08,3.21,0,3712,8940,8840,8770,8670,8600,8805,8635,83,2620,500,6460,10,1,16318522,1433,4.53,0.41,12,0.12,1939.00,21592.00,9600,20230920,-8.54,7100,20231024,23.66,9430,-6.89,20240516,7990,9.89,20240126,9600,-8.54,20230920,7100,23.66,20231024,2.00,N,037460,500,83 억,,524556,N,N,205,N,00,N
20240610,150409,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8790,50,2,0.57,167604600,19208,77.41,8690,8790,8690,11360,6120,8740,8725.77,3.21,0,3889,8940,8840,8770,8670,8600,8805,8635,83,2620,500,6460,10,1,16318522,1434,4.53,0.41,12,0.12,1939.00,21592.00,9600,20230920,-8.44,7100,20231024,23.80,9430,-6.79,20240516,7990,10.01,20240126,9600,-8.44,20230920,7100,23.80,20231024,2.00,N,037460,500,83 억,,524556,N,N,162,N,00,N
20240610,140408,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8730,-10,5,-0.11,92113420,10573,42.61,8690,8750,8690,11360,6120,8740,8712.14,3.21,0,-400,8940,8840,8770,8670,8600,8805,8635,83,2620,500,6460,10,1,16318522,1425,4.50,0.40,12,0.06,1939.00,21592.00,9600,20230920,-9.06,7100,20231024,22.96,9430,-7.42,20240516,7990,9.26,20240126,9600,-9.06,20230920,7100,22.96,20231024,2.00,N,037460,500,83 억,,524556,N,N,162,N,00,N
20240610,130406,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8720,-20,5,-0.23,40779330,4676,18.84,8690,8750,8690,11360,6120,8740,8720.99,3.21,0,-487,8940,8840,8770,8670,8600,8805,8635,83,2620,500,6460,10,1,16318522,1423,4.50,0.40,12,0.03,1939.00,21592.00,9600,20230920,-9.17,7100,20231024,22.82,9430,-7.53,20240516,7990,9.14,20240126,9600,-9.17,20230920,7100,22.82,20231024,2.00,N,037460,500,83 억,,524556,N,N,162,N,00,N
20240610,120408,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8720,-20,5,-0.23,34460950,3951,15.92,8690,8750,8690,11360,6120,8740,8722.08,3.21,0,-331,8940,8840,8770,8670,8600,8805,8635,83,2620,500,6460,10,1,16318522,1423,4.50,0.40,12,0.02,1939.00,21592.00,9600,20230920,-9.17,7100,20231024,22.82,9430,-7.53,20240516,7990,9.14,20240126,9600,-9.17,20230920,7100,22.82,20231024,2.00,N,037460,500,83 억,,524556,N,N,162,N,00,N
20240610,110409,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8720,-20,5,-0.23,22049740,2528,10.19,8690,8750,8690,11360,6120,8740,8722.21,3.21,0,44,8940,8840,8770,8670,8600,8805,8635,83,2620,500,6460,10,1,16318522,1423,4.50,0.40,12,0.02,1939.00,21592.00,9600,20230920,-9.17,7100,20231024,22.82,9430,-7.53,20240516,7990,9.14,20240126,9600,-9.17,20230920,7100,22.82,20231024,2.00,N,037460,500,83 억,,524556,N,N,162,N,00,N
20240610,100407,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8720,-20,5,-0.23,16063700,1842,7.42,8690,8750,8690,11360,6120,8740,8720.79,3.21,0,65,8940,8840,8770,8670,8600,8805,8635,83,2620,500,6460,10,1,16318522,1423,4.50,0.40,12,0.01,1939.00,21592.00,9600,20230920,-9.17,7100,20231024,22.82,9430,-7.53,20240516,7990,9.14,20240126,9600,-9.17,20230920,7100,22.82,20231024,2.00,N,037460,500,83 억,,524556,N,N,162,N,00,N
20240610,090412,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8690,-50,5,-0.57,2389750,275,1.11,8690,8690,8690,11360,6120,8740,8690.00,3.21,0,-34,8940,8840,8770,8670,8600,8805,8635,83,2620,500,6460,10,1,16318522,1418,4.48,0.40,12,0.00,1939.00,21592.00,9600,20230920,-9.48,7100,20231024,22.39,9430,-7.85,20240516,7990,8.76,20240126,9600,-9.48,20230920,7100,22.39,20231024,2.00,N,037460,500,83 억,,524556,N,N,162,N,00,N
20240607,160419,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8740,-40,5,-0.46,217135580,24804,170.54,8870,8870,8700,11410,6150,8780,8754.05,3.25,0,-6025,8880,8830,8800,8750,8720,8815,8735,83,2630,500,6490,10,1,16318522,1426,4.51,0.40,12,0.15,1939.00,21592.00,9600,20230920,-8.96,7100,20231024,23.10,9430,-7.32,20240516,7990,9.39,20240126,9600,-8.96,20230920,7100,23.10,20231024,2.00,N,037460,500,83 억,,530407,N,N,162,N,00,N
20240607,150422,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8710,-70,5,-0.80,206850920,23625,162.44,8870,8870,8700,11410,6150,8780,8755.59,3.25,0,-5858,8880,8830,8800,8750,8720,8815,8735,83,2630,500,6490,10,1,16318522,1421,4.49,0.40,12,0.14,1939.00,21592.00,9600,20230920,-9.27,7100,20231024,22.68,9430,-7.64,20240516,7990,9.01,20240126,9600,-9.27,20230920,7100,22.68,20231024,2.00,N,037460,500,83 억,,530407,N,N,0,N,00,N
20240607,140420,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8750,-30,5,-0.34,157503230,17969,123.55,8870,8870,8700,11410,6150,8780,8765.28,3.25,0,-5379,8880,8830,8800,8750,8720,8815,8735,83,2630,500,6490,10,1,16318522,1428,4.51,0.41,12,0.11,1939.00,21592.00,9600,20230920,-8.85,7100,20231024,23.24,9430,-7.21,20240516,7990,9.51,20240126,9600,-8.85,20230920,7100,23.24,20231024,2.00,N,037460,500,83 억,,530407,N,N,0,N,00,N
20240607,130420,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8770,-10,5,-0.11,80017350,9101,62.58,8870,8870,8770,11410,6150,8780,8792.15,3.25,0,-4223,8880,8830,8800,8750,8720,8815,8735,83,2630,500,6490,10,1,16318522,1431,4.52,0.41,12,0.06,1939.00,21592.00,9600,20230920,-8.65,7100,20231024,23.52,9430,-7.00,20240516,7990,9.76,20240126,9600,-8.65,20230920,7100,23.52,20231024,2.00,N,037460,500,83 억,,530407,N,N,0,N,00,N
20240607,120419,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8800,20,2,0.23,34217920,3885,26.71,8870,8870,8780,11410,6150,8780,8807.70,3.25,0,-2701,8880,8830,8800,8750,8720,8815,8735,83,2630,500,6490,10,1,16318522,1436,4.54,0.41,12,0.02,1939.00,21592.00,9600,20230920,-8.33,7100,20231024,23.94,9430,-6.68,20240516,7990,10.14,20240126,9600,-8.33,20230920,7100,23.94,20231024,2.00,N,037460,500,83 억,,530407,N,N,0,N,00,N
20240607,110418,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8820,40,2,0.46,26457700,3003,20.65,8870,8870,8780,11410,6150,8780,8810.42,3.25,0,-2168,8880,8830,8800,8750,8720,8815,8735,83,2630,500,6490,10,1,16318522,1439,4.55,0.41,12,0.02,1939.00,21592.00,9600,20230920,-8.12,7100,20231024,24.23,9430,-6.47,20240516,7990,10.39,20240126,9600,-8.12,20230920,7100,24.23,20231024,2.00,N,037460,500,83 억,,530407,N,N,0,N,00,N
20240607,100418,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8810,30,2,0.34,10780530,1221,8.40,8870,8870,8800,11410,6150,8780,8829.26,3.25,0,-858,8880,8830,8800,8750,8720,8815,8735,83,2630,500,6490,10,1,16318522,1438,4.54,0.41,12,0.01,1939.00,21592.00,9600,20230920,-8.23,7100,20231024,24.08,9430,-6.57,20240516,7990,10.26,20240126,9600,-8.23,20230920,7100,24.08,20231024,2.00,N,037460,500,83 억,,530407,N,N,0,N,00,N
20240607,090416,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8800,20,2,0.23,1924090,217,1.49,8870,8870,8800,11410,6150,8780,8866.77,3.25,0,-41,8880,8830,8800,8750,8720,8815,8735,83,2630,500,6490,10,1,16318522,1436,4.54,0.41,12,0.00,1939.00,21592.00,9600,20230920,-8.33,7100,20231024,23.94,9430,-6.68,20240516,7990,10.14,20240126,9600,-8.33,20230920,7100,23.94,20231024,2.00,N,037460,500,83 억,,530407,N,N,0,N,00,N
20240605,160416,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8780,-20,5,-0.23,127693450,14528,62.93,8800,8850,8770,11440,6160,8800,8789.45,3.31,0,-9343,9126,8962,8756,8592,8386,8860,8490,83,2640,500,6510,10,1,16318522,1433,4.53,0.41,12,0.09,1939.00,21592.00,9600,20230920,-8.54,7100,20231024,23.66,9430,-6.89,20240516,7990,9.89,20240126,9600,-8.54,20230920,7100,23.66,20231024,2.00,N,037460,500,83 억,,539716,N,N,38,N,00,N
20240605,150416,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8770,-30,5,-0.34,118437640,13473,58.36,8800,8850,8770,11440,6160,8800,8790.72,3.31,0,-8749,9126,8962,8756,8592,8386,8860,8490,83,2640,500,6510,10,1,16318522,1431,4.52,0.41,12,0.08,1939.00,21592.00,9600,20230920,-8.65,7100,20231024,23.52,9430,-7.00,20240516,7990,9.76,20240126,9600,-8.65,20230920,7100,23.52,20231024,2.00,N,037460,500,83 억,,539716,N,N,38,N,00,N
20240605,140415,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8780,-20,5,-0.23,97590200,11098,48.07,8800,8850,8770,11440,6160,8800,8793.48,3.31,0,-8012,9126,8962,8756,8592,8386,8860,8490,83,2640,500,6510,10,1,16318522,1433,4.53,0.41,12,0.07,1939.00,21592.00,9600,20230920,-8.54,7100,20231024,23.66,9430,-6.89,20240516,7990,9.89,20240126,9600,-8.54,20230920,7100,23.66,20231024,2.00,N,037460,500,83 억,,539716,N,N,38,N,00,N
20240605,130417,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8830,30,2,0.34,85326600,9702,42.02,8800,8850,8770,11440,6160,8800,8794.73,3.31,0,-7005,9126,8962,8756,8592,8386,8860,8490,83,2640,500,6510,10,1,16318522,1441,4.55,0.41,12,0.06,1939.00,21592.00,9600,20230920,-8.02,7100,20231024,24.37,9430,-6.36,20240516,7990,10.51,20240126,9600,-8.02,20230920,7100,24.37,20231024,2.00,N,037460,500,83 억,,539716,N,N,38,N,00,N
20240605,120415,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8810,10,2,0.11,48379070,5505,23.84,8800,8850,8770,11440,6160,8800,8788.14,3.31,0,-3360,9126,8962,8756,8592,8386,8860,8490,83,2640,500,6510,10,1,16318522,1438,4.54,0.41,12,0.03,1939.00,21592.00,9600,20230920,-8.23,7100,20231024,24.08,9430,-6.57,20240516,7990,10.26,20240126,9600,-8.23,20230920,7100,24.08,20231024,2.00,N,037460,500,83 억,,539716,N,N,38,N,00,N
20240605,110417,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8810,10,2,0.11,42679620,4858,21.04,8800,8850,8770,11440,6160,8800,8785.34,3.31,0,-3067,9126,8962,8756,8592,8386,8860,8490,83,2640,500,6510,10,1,16318522,1438,4.54,0.41,12,0.03,1939.00,21592.00,9600,20230920,-8.23,7100,20231024,24.08,9430,-6.57,20240516,7990,10.26,20240126,9600,-8.23,20230920,7100,24.08,20231024,2.00,N,037460,500,83 억,,539716,N,N,38,N,00,N
20240605,100417,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8790,-10,5,-0.11,34201160,3894,16.87,8800,8850,8770,11440,6160,8800,8782.91,3.31,0,-2627,9126,8962,8756,8592,8386,8860,8490,83,2640,500,6510,10,1,16318522,1434,4.53,0.41,12,0.02,1939.00,21592.00,9600,20230920,-8.44,7100,20231024,23.80,9430,-6.79,20240516,7990,10.01,20240126,9600,-8.44,20230920,7100,23.80,20231024,2.00,N,037460,500,83 억,,539716,N,N,38,N,00,N
20240605,090416,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8850,50,2,0.57,1751710,199,0.86,8800,8850,8800,11440,6160,8800,8803.02,3.31,0,-24,9126,8962,8756,8592,8386,8860,8490,83,2640,500,6510,10,1,16318522,1444,4.56,0.41,12,0.00,1939.00,21592.00,9600,20230920,-7.81,7100,20231024,24.65,9430,-6.15,20240516,7990,10.76,20240126,9600,-7.81,20230920,7100,24.65,20231024,2.00,N,037460,500,83 억,,539716,N,N,38,N,00,N
20240604,160413,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8800,-100,5,-1.12,203387940,23082,102.57,8910,8920,8550,11570,6230,8900,8811.53,3.33,0,-2976,9000,8950,8900,8850,8800,8975,8875,83,2670,500,6580,10,1,16318522,1436,4.54,0.41,12,0.14,1939.00,21592.00,9600,20230920,-8.33,7100,20231024,23.94,9430,-6.68,20240516,7990,10.14,20240126,9600,-8.33,20230920,7100,23.94,20231024,1.99,N,037460,500,83 억,,542733,N,N,38,N,00,N
20240604,150413,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8790,-110,5,-1.24,177499300,20132,89.46,8910,8920,8550,11570,6230,8900,8816.76,3.33,0,-2826,9000,8950,8900,8850,8800,8975,8875,83,2670,500,6580,10,1,16318522,1434,4.53,0.41,12,0.12,1939.00,21592.00,9600,20230920,-8.44,7100,20231024,23.80,9430,-6.79,20240516,7990,10.01,20240126,9600,-8.44,20230920,7100,23.80,20231024,1.99,N,037460,500,83 억,,542733,N,N,180,N,00,N
20240604,140414,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8840,-60,5,-0.67,98959450,11207,49.80,8910,8920,8550,11570,6230,8900,8830.13,3.33,0,-2482,9000,8950,8900,8850,8800,8975,8875,83,2670,500,6580,10,1,16318522,1443,4.56,0.41,12,0.07,1939.00,21592.00,9600,20230920,-7.92,7100,20231024,24.51,9430,-6.26,20240516,7990,10.64,20240126,9600,-7.92,20230920,7100,24.51,20231024,1.99,N,037460,500,83 억,,542733,N,N,180,N,00,N
20240604,130413,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8860,-40,5,-0.45,81820640,9267,41.18,8910,8920,8550,11570,6230,8900,8829.22,3.33,0,-2460,9000,8950,8900,8850,8800,8975,8875,83,2670,500,6580,10,1,16318522,1446,4.57,0.41,12,0.06,1939.00,21592.00,9600,20230920,-7.71,7100,20231024,24.79,9430,-6.04,20240516,7990,10.89,20240126,9600,-7.71,20230920,7100,24.79,20231024,1.99,N,037460,500,83 억,,542733,N,N,180,N,00,N
20240604,120412,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8870,-30,5,-0.34,58897320,6677,29.67,8910,8920,8550,11570,6230,8900,8820.89,3.33,0,-781,9000,8950,8900,8850,8800,8975,8875,83,2670,500,6580,10,1,16318522,1447,4.57,0.41,12,0.04,1939.00,21592.00,9600,20230920,-7.60,7100,20231024,24.93,9430,-5.94,20240516,7990,11.01,20240126,9600,-7.60,20230920,7100,24.93,20231024,1.99,N,037460,500,83 억,,542733,N,N,180,N,00,N
20240604,110410,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8850,-50,5,-0.56,58241630,6603,29.34,8910,8920,8550,11570,6230,8900,8820.44,3.33,0,-729,9000,8950,8900,8850,8800,8975,8875,83,2670,500,6580,10,1,16318522,1444,4.56,0.41,12,0.04,1939.00,21592.00,9600,20230920,-7.81,7100,20231024,24.65,9430,-6.15,20240516,7990,10.76,20240126,9600,-7.81,20230920,7100,24.65,20231024,1.99,N,037460,500,83 억,,542733,N,N,180,N,00,N
20240604,100411,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8880,-20,5,-0.22,51871330,5884,26.15,8910,8920,8550,11570,6230,8900,8815.61,3.33,0,-621,9000,8950,8900,8850,8800,8975,8875,83,2670,500,6580,10,1,16318522,1449,4.58,0.41,12,0.04,1939.00,21592.00,9600,20230920,-7.50,7100,20231024,25.07,9430,-5.83,20240516,7990,11.14,20240126,9600,-7.50,20230920,7100,25.07,20231024,1.99,N,037460,500,83 억,,542733,N,N,180,N,00,N
20240604,090413,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8890,-10,5,-0.11,2643510,297,1.32,8910,8920,8890,11570,6230,8900,8900.71,3.33,0,-174,9000,8950,8900,8850,8800,8975,8875,83,2670,500,6580,10,1,16318522,1451,4.58,0.41,12,0.00,1939.00,21592.00,9600,20230920,-7.40,7100,20231024,25.21,9430,-5.73,20240516,7990,11.26,20240126,9600,-7.40,20230920,7100,25.21,20231024,1.99,N,037460,500,83 억,,542733,N,N,180,N,00,N
20240603,160408,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8900,90,2,1.02,200314950,22504,95.82,8870,8950,8850,11450,6170,8810,8901.30,3.32,0,1201,9003,8906,8813,8716,8623,8955,8765,83,2640,500,6510,10,1,16318522,1452,4.59,0.41,12,0.14,1939.00,21592.00,9600,20230920,-7.29,7100,20231024,25.35,9430,-5.62,20240516,7990,11.39,20240126,9600,-7.29,20230920,7100,25.35,20231024,2.00,N,037460,500,83 억,,541559,N,N,180,N,00,N
20240603,150409,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8940,130,2,1.48,191694680,21536,91.70,8870,8950,8850,11450,6170,8810,8901.13,3.32,0,1066,9003,8906,8813,8716,8623,8955,8765,83,2640,500,6510,10,1,16318522,1459,4.61,0.41,12,0.13,1939.00,21592.00,9600,20230920,-6.88,7100,20231024,25.92,9430,-5.20,20240516,7990,11.89,20240126,9600,-6.88,20230920,7100,25.92,20231024,2.00,N,037460,500,83 억,,541559,N,N,5,N,00,N
20240603,140408,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8930,120,2,1.36,168792340,18973,80.79,8870,8950,8850,11450,6170,8810,8896.45,3.32,0,1205,9003,8906,8813,8716,8623,8955,8765,83,2640,500,6510,10,1,16318522,1457,4.61,0.41,12,0.12,1939.00,21592.00,9600,20230920,-6.98,7100,20231024,25.77,9430,-5.30,20240516,7990,11.76,20240126,9600,-6.98,20230920,7100,25.77,20231024,2.00,N,037460,500,83 억,,541559,N,N,5,N,00,N
20240603,130408,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8920,110,2,1.25,99253900,11161,47.52,8870,8920,8850,11450,6170,8810,8892.92,3.32,0,469,9003,8906,8813,8716,8623,8955,8765,83,2640,500,6510,10,1,16318522,1456,4.60,0.41,12,0.07,1939.00,21592.00,9600,20230920,-7.08,7100,20231024,25.63,9430,-5.41,20240516,7990,11.64,20240126,9600,-7.08,20230920,7100,25.63,20231024,2.00,N,037460,500,83 억,,541559,N,N,5,N,00,N
20240603,120408,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8900,90,2,1.02,85529840,9619,40.96,8870,8920,8850,11450,6170,8810,8891.76,3.32,0,128,9003,8906,8813,8716,8623,8955,8765,83,2640,500,6510,10,1,16318522,1452,4.59,0.41,12,0.06,1939.00,21592.00,9600,20230920,-7.29,7100,20231024,25.35,9430,-5.62,20240516,7990,11.39,20240126,9600,-7.29,20230920,7100,25.35,20231024,2.00,N,037460,500,83 억,,541559,N,N,5,N,00,N
20240603,110406,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8900,90,2,1.02,63478120,7143,30.42,8870,8910,8850,11450,6170,8810,8886.76,3.32,0,-737,9003,8906,8813,8716,8623,8955,8765,83,2640,500,6510,10,1,16318522,1452,4.59,0.41,12,0.04,1939.00,21592.00,9600,20230920,-7.29,7100,20231024,25.35,9430,-5.62,20240516,7990,11.39,20240126,9600,-7.29,20230920,7100,25.35,20231024,2.00,N,037460,500,83 억,,541559,N,N,5,N,00,N
20240603,100404,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8900,90,2,1.02,30640170,3448,14.68,8870,8910,8850,11450,6170,8810,8886.36,3.32,0,13,9003,8906,8813,8716,8623,8955,8765,83,2640,500,6510,10,1,16318522,1452,4.59,0.41,12,0.02,1939.00,21592.00,9600,20230920,-7.29,7100,20231024,25.35,9430,-5.62,20240516,7990,11.39,20240126,9600,-7.29,20230920,7100,25.35,20231024,2.00,N,037460,500,83 억,,541559,N,N,5,N,00,N
20240603,090405,55,60.00,KOSDAQ,,통신장비,N,N,N,Y,60,N,8860,50,2,0.57,4475060,505,2.15,8870,8870,8850,11450,6170,8810,8861.50,3.32,0,-283,9003,8906,8813,8716,8623,8955,8765,83,2640,500,6510,10,1,16318522,1446,4.57,0.41,12,0.00,1939.00,21592.00,9600,20230920,-7.71,7100,20231024,24.79,9430,-6.04,20240516,7990,10.89,20240126,9600,-7.71,20230920,7100,24.79,20231024,2.00,N,037460,500,83 억,,541559,N,N,5,N,00,N