KissMeData/039010/price/prices-20230601.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
20230630,160422,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7020,10,2,0.14,146024610,20842,44.09,7010,7060,6910,9110,4910,7010,7006.27,1.05,0,2592,7343,7176,7093,6926,6843,7135,6885,43,2100,500,4760,10,1,8625000,605,30.39,0.62,12,0.24,231.00,11239.00,10030,20230127,-30.01,6260,20230103,12.14,10030,-30.01,20230127,6260,12.14,20230103,10030,-30.01,20230127,6260,12.14,20230103,3.18,N,039010,500,43 억,,90437,N,N,0,N,00,N
20230630,150425,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7030,20,2,0.29,125460770,17910,37.89,7010,7060,6910,9110,4910,7010,7005.07,1.05,0,2747,7343,7176,7093,6926,6843,7135,6885,43,2100,500,4760,10,1,8625000,606,30.43,0.63,12,0.21,231.00,11239.00,10030,20230127,-29.91,6260,20230103,12.30,10030,-29.91,20230127,6260,12.30,20230103,10030,-29.91,20230127,6260,12.30,20230103,3.18,N,039010,500,43 억,,90437,N,N,0,N,00,N
20230630,140423,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7030,20,2,0.29,87078650,12438,26.31,7010,7060,6910,9110,4910,7010,7001.02,1.05,0,1148,7343,7176,7093,6926,6843,7135,6885,43,2100,500,4760,10,1,8625000,606,30.43,0.63,12,0.14,231.00,11239.00,10030,20230127,-29.91,6260,20230103,12.30,10030,-29.91,20230127,6260,12.30,20230103,10030,-29.91,20230127,6260,12.30,20230103,3.18,N,039010,500,43 억,,90437,N,N,0,N,00,N
20230630,130426,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7030,20,2,0.29,86198680,12313,26.05,7010,7060,6910,9110,4910,7010,7000.62,1.05,0,1147,7343,7176,7093,6926,6843,7135,6885,43,2100,500,4760,10,1,8625000,606,30.43,0.63,12,0.14,231.00,11239.00,10030,20230127,-29.91,6260,20230103,12.30,10030,-29.91,20230127,6260,12.30,20230103,10030,-29.91,20230127,6260,12.30,20230103,3.18,N,039010,500,43 억,,90437,N,N,0,N,00,N
20230630,120422,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7040,30,2,0.43,83213080,11888,25.15,7010,7060,6910,9110,4910,7010,6999.75,1.05,0,1290,7343,7176,7093,6926,6843,7135,6885,43,2100,500,4760,10,1,8625000,607,30.48,0.63,12,0.14,231.00,11239.00,10030,20230127,-29.81,6260,20230103,12.46,10030,-29.81,20230127,6260,12.46,20230103,10030,-29.81,20230127,6260,12.46,20230103,3.18,N,039010,500,43 억,,90437,N,N,0,N,00,N
20230630,110424,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7040,30,2,0.43,76478620,10929,23.12,7010,7060,6910,9110,4910,7010,6997.77,1.05,0,1290,7343,7176,7093,6926,6843,7135,6885,43,2100,500,4760,10,1,8625000,607,30.48,0.63,12,0.13,231.00,11239.00,10030,20230127,-29.81,6260,20230103,12.46,10030,-29.81,20230127,6260,12.46,20230103,10030,-29.81,20230127,6260,12.46,20230103,3.18,N,039010,500,43 억,,90437,N,N,0,N,00,N
20230630,100424,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7010,0,3,0.00,51059830,7310,15.46,7010,7050,6910,9110,4910,7010,6984.93,1.05,0,-1577,7343,7176,7093,6926,6843,7135,6885,43,2100,500,4760,10,1,8625000,605,30.35,0.62,12,0.08,231.00,11239.00,10030,20230127,-30.11,6260,20230103,11.98,10030,-30.11,20230127,6260,11.98,20230103,10030,-30.11,20230127,6260,11.98,20230103,3.18,N,039010,500,43 억,,90437,N,N,0,N,00,N
20230630,090424,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,6930,-80,5,-1.14,16868670,2415,5.11,7010,7030,6930,9110,4910,7010,6984.96,1.05,0,-682,7343,7176,7093,6926,6843,7135,6885,43,2100,500,4760,10,1,8625000,598,30.00,0.62,12,0.03,231.00,11239.00,10030,20230127,-30.91,6260,20230103,10.70,10030,-30.91,20230127,6260,10.70,20230103,10030,-30.91,20230127,6260,10.70,20230103,3.18,N,039010,500,43 억,,90437,N,N,0,N,00,N
20230629,160424,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7010,-220,5,-3.04,333489420,47050,108.88,7180,7260,7010,9390,5070,7230,7088.06,1.09,0,-3599,7343,7286,7223,7166,7103,7315,7195,43,2160,500,4910,10,1,8625000,605,30.35,0.62,12,0.55,231.00,11239.00,10030,20230127,-30.11,6260,20230103,11.98,10030,-30.11,20230127,6260,11.98,20230103,10030,-30.11,20230127,6260,11.98,20230103,3.25,N,039010,500,43 억,,94029,N,N,0,N,00,N
20230629,150421,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7030,-200,5,-2.77,303788840,42815,99.08,7180,7260,7020,9390,5070,7230,7095.38,1.09,0,-3587,7343,7286,7223,7166,7103,7315,7195,43,2160,500,4910,10,1,8625000,606,30.43,0.63,12,0.50,231.00,11239.00,10030,20230127,-29.91,6260,20230103,12.30,10030,-29.91,20230127,6260,12.30,20230103,10030,-29.91,20230127,6260,12.30,20230103,3.25,N,039010,500,43 억,,94029,N,N,0,N,00,N
20230629,140421,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7070,-160,5,-2.21,276351310,38915,90.05,7180,7260,7030,9390,5070,7230,7101.41,1.09,0,-4221,7343,7286,7223,7166,7103,7315,7195,43,2160,500,4910,10,1,8625000,610,30.61,0.63,12,0.45,231.00,11239.00,10030,20230127,-29.51,6260,20230103,12.94,10030,-29.51,20230127,6260,12.94,20230103,10030,-29.51,20230127,6260,12.94,20230103,3.25,N,039010,500,43 억,,94029,N,N,0,N,00,N
20230629,130421,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7110,-120,5,-1.66,193523190,27169,62.87,7180,7260,7060,9390,5070,7230,7122.94,1.09,0,-3870,7343,7286,7223,7166,7103,7315,7195,43,2160,500,4910,10,1,8625000,613,30.78,0.63,12,0.32,231.00,11239.00,10030,20230127,-29.11,6260,20230103,13.58,10030,-29.11,20230127,6260,13.58,20230103,10030,-29.11,20230127,6260,13.58,20230103,3.25,N,039010,500,43 억,,94029,N,N,0,N,00,N
20230629,120422,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7080,-150,5,-2.07,160827080,22559,52.20,7180,7260,7060,9390,5070,7230,7129.18,1.09,0,-3714,7343,7286,7223,7166,7103,7315,7195,43,2160,500,4910,10,1,8625000,611,30.65,0.63,12,0.26,231.00,11239.00,10030,20230127,-29.41,6260,20230103,13.10,10030,-29.41,20230127,6260,13.10,20230103,10030,-29.41,20230127,6260,13.10,20230103,3.25,N,039010,500,43 억,,94029,N,N,0,N,00,N
20230629,110423,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7110,-120,5,-1.66,99463290,13907,32.18,7180,7260,7100,9390,5070,7230,7152.03,1.09,0,-1896,7343,7286,7223,7166,7103,7315,7195,43,2160,500,4910,10,1,8625000,613,30.78,0.63,12,0.16,231.00,11239.00,10030,20230127,-29.11,6260,20230103,13.58,10030,-29.11,20230127,6260,13.58,20230103,10030,-29.11,20230127,6260,13.58,20230103,3.25,N,039010,500,43 억,,94029,N,N,0,N,00,N
20230629,100423,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7200,-30,5,-0.41,21970820,3052,7.06,7180,7260,7180,9390,5070,7230,7198.83,1.09,0,-244,7343,7286,7223,7166,7103,7315,7195,43,2160,500,4910,10,1,8625000,621,31.17,0.64,12,0.04,231.00,11239.00,10030,20230127,-28.22,6260,20230103,15.02,10030,-28.22,20230127,6260,15.02,20230103,10030,-28.22,20230127,6260,15.02,20230103,3.25,N,039010,500,43 억,,94029,N,N,0,N,00,N
20230629,090422,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7180,-50,5,-0.69,1529380,213,0.49,7180,7200,7180,9390,5070,7230,7180.19,1.09,0,0,7343,7286,7223,7166,7103,7315,7195,43,2160,500,4910,10,1,8625000,619,31.08,0.64,12,0.00,231.00,11239.00,10030,20230127,-28.41,6260,20230103,14.70,10030,-28.41,20230127,6260,14.70,20230103,10030,-28.41,20230127,6260,14.70,20230103,3.25,N,039010,500,43 억,,94029,N,N,0,N,00,N
20230628,160418,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7230,-10,5,-0.14,311244030,43214,239.48,7160,7280,7160,9410,5070,7240,7202.39,0.95,0,17342,7406,7322,7276,7192,7146,7300,7170,43,2170,500,4920,10,1,8625000,624,31.30,0.64,12,0.50,231.00,11239.00,10030,20230127,-27.92,6260,20230103,15.50,10030,-27.92,20230127,6260,15.50,20230103,10030,-27.92,20230127,6260,15.50,20230103,3.36,N,039010,500,43 억,,81798,N,N,0,N,00,N
20230628,150420,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7190,-50,5,-0.69,299171480,41544,230.22,7160,7280,7160,9410,5070,7240,7201.32,0.95,0,17405,7406,7322,7276,7192,7146,7300,7170,43,2170,500,4920,10,1,8625000,620,31.13,0.64,12,0.48,231.00,11239.00,10030,20230127,-28.32,6260,20230103,14.86,10030,-28.32,20230127,6260,14.86,20230103,10030,-28.32,20230127,6260,14.86,20230103,3.36,N,039010,500,43 억,,81798,N,N,0,N,00,N
20230628,140418,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7200,-40,5,-0.55,230136790,31952,177.07,7160,7280,7160,9410,5070,7240,7202.58,0.95,0,12733,7406,7322,7276,7192,7146,7300,7170,43,2170,500,4920,10,1,8625000,621,31.17,0.64,12,0.37,231.00,11239.00,10030,20230127,-28.22,6260,20230103,15.02,10030,-28.22,20230127,6260,15.02,20230103,10030,-28.22,20230127,6260,15.02,20230103,3.36,N,039010,500,43 억,,81798,N,N,0,N,00,N
20230628,130420,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7210,-30,5,-0.41,160995370,22342,123.81,7160,7280,7160,9410,5070,7240,7205.95,0.95,0,5803,7406,7322,7276,7192,7146,7300,7170,43,2170,500,4920,10,1,8625000,622,31.21,0.64,12,0.26,231.00,11239.00,10030,20230127,-28.12,6260,20230103,15.18,10030,-28.12,20230127,6260,15.18,20230103,10030,-28.12,20230127,6260,15.18,20230103,3.36,N,039010,500,43 억,,81798,N,N,0,N,00,N
20230628,120352,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7220,-20,5,-0.28,148055670,20553,113.90,7160,7280,7160,9410,5070,7240,7203.60,0.95,0,5806,7406,7322,7276,7192,7146,7300,7170,43,2170,500,4920,10,1,8625000,623,31.26,0.64,12,0.24,231.00,11239.00,10030,20230127,-28.02,6260,20230103,15.34,10030,-28.02,20230127,6260,15.34,20230103,10030,-28.02,20230127,6260,15.34,20230103,3.36,N,039010,500,43 억,,81798,N,N,0,N,00,N
20230628,110423,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7210,-30,5,-0.41,140686780,19531,108.23,7160,7280,7160,9410,5070,7240,7203.26,0.95,0,5815,7406,7322,7276,7192,7146,7300,7170,43,2170,500,4920,10,1,8625000,622,31.21,0.64,12,0.23,231.00,11239.00,10030,20230127,-28.12,6260,20230103,15.18,10030,-28.12,20230127,6260,15.18,20230103,10030,-28.12,20230127,6260,15.18,20230103,3.36,N,039010,500,43 억,,81798,N,N,0,N,00,N
20230628,100422,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7200,-40,5,-0.55,112725300,15654,86.75,7160,7280,7160,9410,5070,7240,7201.05,0.95,0,5091,7406,7322,7276,7192,7146,7300,7170,43,2170,500,4920,10,1,8625000,621,31.17,0.64,12,0.18,231.00,11239.00,10030,20230127,-28.22,6260,20230103,15.02,10030,-28.22,20230127,6260,15.02,20230103,10030,-28.22,20230127,6260,15.02,20230103,3.36,N,039010,500,43 억,,81798,N,N,0,N,00,N
20230628,090419,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7230,-10,5,-0.14,71495000,9951,55.15,7160,7240,7160,9410,5070,7240,7184.71,0.95,0,2573,7406,7322,7276,7192,7146,7300,7170,43,2170,500,4920,10,1,8625000,624,31.30,0.64,12,0.12,231.00,11239.00,10030,20230127,-27.92,6260,20230103,15.50,10030,-27.92,20230127,6260,15.50,20230103,10030,-27.92,20230127,6260,15.50,20230103,3.36,N,039010,500,43 억,,81798,N,N,0,N,00,N
20230627,160421,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7240,-50,5,-0.69,130980280,17969,60.23,7290,7360,7230,9470,5110,7290,7289.34,0.97,0,-1284,7596,7442,7266,7112,6936,7520,7190,43,2180,500,4950,10,1,8625000,624,31.34,0.64,12,0.21,231.00,11239.00,10030,20230127,-27.82,6260,20230103,15.65,10030,-27.82,20230127,6260,15.65,20230103,10030,-27.82,20230127,6260,15.65,20230103,3.47,N,039010,500,43 억,,83255,N,N,0,N,00,N
20230627,150424,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7280,-10,5,-0.14,91711120,12554,42.08,7290,7360,7260,9470,5110,7290,7305.33,0.97,0,-1598,7596,7442,7266,7112,6936,7520,7190,43,2180,500,4950,10,1,8625000,628,31.52,0.65,12,0.15,231.00,11239.00,10030,20230127,-27.42,6260,20230103,16.29,10030,-27.42,20230127,6260,16.29,20230103,10030,-27.42,20230127,6260,16.29,20230103,3.47,N,039010,500,43 억,,83255,N,N,0,N,00,N
20230627,140427,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7310,20,2,0.27,64863770,8876,29.75,7290,7360,7260,9470,5110,7290,7307.77,0.97,0,-1587,7596,7442,7266,7112,6936,7520,7190,43,2180,500,4950,10,1,8625000,630,31.65,0.65,12,0.10,231.00,11239.00,10030,20230127,-27.12,6260,20230103,16.77,10030,-27.12,20230127,6260,16.77,20230103,10030,-27.12,20230127,6260,16.77,20230103,3.47,N,039010,500,43 억,,83255,N,N,0,N,00,N
20230627,130426,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7330,40,2,0.55,55762390,7632,25.58,7290,7360,7260,9470,5110,7290,7306.39,0.97,0,-1472,7596,7442,7266,7112,6936,7520,7190,43,2180,500,4950,10,1,8625000,632,31.73,0.65,12,0.09,231.00,11239.00,10030,20230127,-26.92,6260,20230103,17.09,10030,-26.92,20230127,6260,17.09,20230103,10030,-26.92,20230127,6260,17.09,20230103,3.47,N,039010,500,43 억,,83255,N,N,0,N,00,N
20230627,120428,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7330,40,2,0.55,47680680,6529,21.89,7290,7360,7260,9470,5110,7290,7302.91,0.97,0,-1582,7596,7442,7266,7112,6936,7520,7190,43,2180,500,4950,10,1,8625000,632,31.73,0.65,12,0.08,231.00,11239.00,10030,20230127,-26.92,6260,20230103,17.09,10030,-26.92,20230127,6260,17.09,20230103,10030,-26.92,20230127,6260,17.09,20230103,3.47,N,039010,500,43 억,,83255,N,N,0,N,00,N
20230627,110428,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7300,10,2,0.14,40850510,5597,18.76,7290,7360,7260,9470,5110,7290,7298.64,0.97,0,-1551,7596,7442,7266,7112,6936,7520,7190,43,2180,500,4950,10,1,8625000,630,31.60,0.65,12,0.06,231.00,11239.00,10030,20230127,-27.22,6260,20230103,16.61,10030,-27.22,20230127,6260,16.61,20230103,10030,-27.22,20230127,6260,16.61,20230103,3.47,N,039010,500,43 억,,83255,N,N,0,N,00,N
20230627,100418,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7290,0,3,0.00,30158700,4136,13.86,7290,7360,7260,9470,5110,7290,7291.76,0.97,0,-1329,7596,7442,7266,7112,6936,7520,7190,43,2180,500,4950,10,1,8625000,629,31.56,0.65,12,0.05,231.00,11239.00,10030,20230127,-27.32,6260,20230103,16.45,10030,-27.32,20230127,6260,16.45,20230103,10030,-27.32,20230127,6260,16.45,20230103,3.47,N,039010,500,43 억,,83255,N,N,0,N,00,N
20230627,090421,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7320,30,2,0.41,7943090,1089,3.65,7290,7360,7290,9470,5110,7290,7293.93,0.97,0,94,7596,7442,7266,7112,6936,7520,7190,43,2180,500,4950,10,1,8625000,631,31.69,0.65,12,0.01,231.00,11239.00,10030,20230127,-27.02,6260,20230103,16.93,10030,-27.02,20230127,6260,16.93,20230103,10030,-27.02,20230127,6260,16.93,20230103,3.47,N,039010,500,43 억,,83255,N,N,0,N,00,N
20230626,160419,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7290,50,2,0.69,216855520,29832,88.99,7240,7420,7090,9410,5070,7240,7269.22,0.90,0,4995,7446,7342,7256,7152,7066,7300,7110,43,2170,500,4920,10,1,8625000,629,31.56,0.65,12,0.35,231.00,11239.00,10030,20230127,-27.32,6260,20230103,16.45,10030,-27.32,20230127,6260,16.45,20230103,10030,-27.32,20230127,6260,16.45,20230103,3.55,N,039010,500,43 억,,77953,N,N,0,N,00,N
20230626,150423,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7300,60,2,0.83,199806750,27483,81.99,7240,7420,7090,9410,5070,7240,7270.19,0.90,0,4934,7446,7342,7256,7152,7066,7300,7110,43,2170,500,4920,10,1,8625000,630,31.60,0.65,12,0.32,231.00,11239.00,10030,20230127,-27.22,6260,20230103,16.61,10030,-27.22,20230127,6260,16.61,20230103,10030,-27.22,20230127,6260,16.61,20230103,3.55,N,039010,500,43 억,,77953,N,N,0,N,00,N
20230626,140422,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7360,120,2,1.66,131346890,18184,54.25,7240,7410,7090,9410,5070,7240,7223.21,0.90,0,718,7446,7342,7256,7152,7066,7300,7110,43,2170,500,4920,10,1,8625000,635,31.86,0.65,12,0.21,231.00,11239.00,10030,20230127,-26.62,6260,20230103,17.57,10030,-26.62,20230127,6260,17.57,20230103,10030,-26.62,20230127,6260,17.57,20230103,3.55,N,039010,500,43 억,,77953,N,N,0,N,00,N
20230626,130422,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7220,-20,5,-0.28,80898840,11288,33.67,7240,7240,7090,9410,5070,7240,7166.80,0.90,0,1788,7446,7342,7256,7152,7066,7300,7110,43,2170,500,4920,10,1,8625000,623,31.26,0.64,12,0.13,231.00,11239.00,10030,20230127,-28.02,6260,20230103,15.34,10030,-28.02,20230127,6260,15.34,20230103,10030,-28.02,20230127,6260,15.34,20230103,3.55,N,039010,500,43 억,,77953,N,N,0,N,00,N
20230626,120418,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7230,-10,5,-0.14,71345230,9963,29.72,7240,7240,7090,9410,5070,7240,7161.02,0.90,0,1779,7446,7342,7256,7152,7066,7300,7110,43,2170,500,4920,10,1,8625000,624,31.30,0.64,12,0.12,231.00,11239.00,10030,20230127,-27.92,6260,20230103,15.50,10030,-27.92,20230127,6260,15.50,20230103,10030,-27.92,20230127,6260,15.50,20230103,3.55,N,039010,500,43 억,,77953,N,N,0,N,00,N
20230626,110418,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7230,-10,5,-0.14,62534990,8743,26.08,7240,7240,7090,9410,5070,7240,7152.58,0.90,0,1660,7446,7342,7256,7152,7066,7300,7110,43,2170,500,4920,10,1,8625000,624,31.30,0.64,12,0.10,231.00,11239.00,10030,20230127,-27.92,6260,20230103,15.50,10030,-27.92,20230127,6260,15.50,20230103,10030,-27.92,20230127,6260,15.50,20230103,3.55,N,039010,500,43 억,,77953,N,N,0,N,00,N
20230626,100419,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7200,-40,5,-0.55,50521070,7074,21.10,7240,7240,7090,9410,5070,7240,7141.80,0.90,0,865,7446,7342,7256,7152,7066,7300,7110,43,2170,500,4920,10,1,8625000,621,31.17,0.64,12,0.08,231.00,11239.00,10030,20230127,-28.22,6260,20230103,15.02,10030,-28.22,20230127,6260,15.02,20230103,10030,-28.22,20230127,6260,15.02,20230103,3.55,N,039010,500,43 억,,77953,N,N,0,N,00,N
20230626,090420,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7230,-10,5,-0.14,3886790,537,1.60,7240,7240,7190,9410,5070,7240,7237.97,0.90,0,-33,7446,7342,7256,7152,7066,7300,7110,43,2170,500,4920,10,1,8625000,624,31.30,0.64,12,0.01,231.00,11239.00,10030,20230127,-27.92,6260,20230103,15.50,10030,-27.92,20230127,6260,15.50,20230103,10030,-27.92,20230127,6260,15.50,20230103,3.55,N,039010,500,43 억,,77953,N,N,0,N,00,N
20230623,162328,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7240,-120,5,-1.63,241433990,33430,167.49,7300,7360,7170,9560,5160,7360,7222.03,1.01,0,-7074,7493,7426,7363,7296,7233,7460,7330,43,2200,500,5000,10,1,8625000,624,31.34,0.64,12,0.39,231.00,11239.00,10030,20230127,-27.82,6260,20230103,15.65,10030,-27.82,20230127,6260,15.65,20230103,10030,-27.82,20230127,6260,15.65,20230103,3.62,N,039010,500,43 억,,86991,N,N,0,N,00,N
20230623,140336,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7210,-150,5,-2.04,100038940,13784,69.06,7300,7360,7210,9560,5160,7360,7257.61,1.01,0,-6935,7493,7426,7363,7296,7233,7460,7330,43,2200,500,5000,10,1,8625000,622,31.21,0.64,12,0.16,231.00,11239.00,10030,20230127,-28.12,6260,20230103,15.18,10030,-28.12,20230127,6260,15.18,20230103,10030,-28.12,20230127,6260,15.18,20230103,3.62,N,039010,500,43 억,,86991,N,N,0,N,00,N
20230622,160812,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7360,-40,5,-0.54,145815510,19815,45.38,7340,7430,7300,9620,5180,7400,7358.84,1.03,0,-2120,7686,7542,7446,7302,7206,7495,7255,43,2220,500,5030,10,1,8625000,635,31.86,0.65,12,0.23,231.00,11239.00,10030,20230127,-26.62,6260,20230103,17.57,10030,-26.62,20230127,6260,17.57,20230103,10030,-26.62,20230127,6260,17.57,20230103,3.67,N,039010,500,43 억,,88777,N,N,0,N,00,N
20230622,150349,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7370,-30,5,-0.41,95441740,12957,29.68,7340,7430,7300,9620,5180,7400,7366.04,1.03,0,-1356,7686,7542,7446,7302,7206,7495,7255,43,2220,500,5030,10,1,8625000,636,31.90,0.66,12,0.15,231.00,11239.00,10030,20230127,-26.52,6260,20230103,17.73,10030,-26.52,20230127,6260,17.73,20230103,10030,-26.52,20230127,6260,17.73,20230103,3.67,N,039010,500,43 억,,88777,N,N,0,N,00,N
20230622,140708,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7370,-30,5,-0.41,74733520,10144,23.23,7340,7430,7300,9620,5180,7400,7367.26,1.03,0,1159,7686,7542,7446,7302,7206,7495,7255,43,2220,500,5030,10,1,8625000,636,31.90,0.66,12,0.12,231.00,11239.00,10030,20230127,-26.52,6260,20230103,17.73,10030,-26.52,20230127,6260,17.73,20230103,10030,-26.52,20230127,6260,17.73,20230103,3.67,N,039010,500,43 억,,88777,N,N,0,N,00,N
20230622,130630,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7390,-10,5,-0.14,69955380,9496,21.75,7340,7430,7300,9620,5180,7400,7366.83,1.03,0,1550,7686,7542,7446,7302,7206,7495,7255,43,2220,500,5030,10,1,8625000,637,31.99,0.66,12,0.11,231.00,11239.00,10030,20230127,-26.32,6260,20230103,18.05,10030,-26.32,20230127,6260,18.05,20230103,10030,-26.32,20230127,6260,18.05,20230103,3.67,N,039010,500,43 억,,88777,N,N,0,N,00,N
20230622,120402,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7400,0,3,0.00,53392780,7251,16.61,7340,7430,7300,9620,5180,7400,7363.51,1.03,0,1674,7686,7542,7446,7302,7206,7495,7255,43,2220,500,5030,10,1,8625000,638,32.03,0.66,12,0.08,231.00,11239.00,10030,20230127,-26.22,6260,20230103,18.21,10030,-26.22,20230127,6260,18.21,20230103,10030,-26.22,20230127,6260,18.21,20230103,3.67,N,039010,500,43 억,,88777,N,N,0,N,00,N
20230622,110417,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7430,30,2,0.41,48502540,6591,15.10,7340,7430,7300,9620,5180,7400,7358.90,1.03,0,1994,7686,7542,7446,7302,7206,7495,7255,43,2220,500,5030,10,1,8625000,641,32.16,0.66,12,0.08,231.00,11239.00,10030,20230127,-25.92,6260,20230103,18.69,10030,-25.92,20230127,6260,18.69,20230103,10030,-25.92,20230127,6260,18.69,20230103,3.67,N,039010,500,43 억,,88777,N,N,0,N,00,N
20230622,100413,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7380,-20,5,-0.27,35330780,4807,11.01,7340,7380,7300,9620,5180,7400,7349.86,1.03,0,1834,7686,7542,7446,7302,7206,7495,7255,43,2220,500,5030,10,1,8625000,637,31.95,0.66,12,0.06,231.00,11239.00,10030,20230127,-26.42,6260,20230103,17.89,10030,-26.42,20230127,6260,17.89,20230103,10030,-26.42,20230127,6260,17.89,20230103,3.67,N,039010,500,43 억,,88777,N,N,0,N,00,N
20230622,090319,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7300,-100,5,-1.35,4707380,643,1.47,7340,7350,7300,9620,5180,7400,7320.96,1.03,0,-580,7686,7542,7446,7302,7206,7495,7255,43,2220,500,5030,10,1,8625000,630,31.60,0.65,12,0.01,231.00,11239.00,10030,20230127,-27.22,6260,20230103,16.61,10030,-27.22,20230127,6260,16.61,20230103,10030,-27.22,20230127,6260,16.61,20230103,3.67,N,039010,500,43 억,,88777,N,N,0,N,00,N
20230621,160638,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7400,-190,5,-2.50,323308730,43634,141.91,7590,7590,7350,9860,5320,7590,7409.73,1.12,0,-8137,7790,7690,7610,7510,7430,7650,7470,43,2270,500,5160,10,1,8625000,638,32.03,0.66,12,0.51,231.00,11239.00,10030,20230127,-26.22,6260,20230103,18.21,10030,-26.22,20230127,6260,18.21,20230103,10030,-26.22,20230127,6260,18.21,20230103,3.66,N,039010,500,43 억,,96644,N,N,0,N,00,N
20230621,150427,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7400,-190,5,-2.50,278511440,37579,122.22,7590,7590,7350,9860,5320,7590,7411.36,1.12,0,-6377,7790,7690,7610,7510,7430,7650,7470,43,2270,500,5160,10,1,8625000,638,32.03,0.66,12,0.44,231.00,11239.00,10030,20230127,-26.22,6260,20230103,18.21,10030,-26.22,20230127,6260,18.21,20230103,10030,-26.22,20230127,6260,18.21,20230103,3.66,N,039010,500,43 억,,96644,N,N,0,N,00,N
20230621,140509,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7380,-210,5,-2.77,206736100,27839,90.54,7590,7590,7350,9860,5320,7590,7426.13,1.12,0,-6731,7790,7690,7610,7510,7430,7650,7470,43,2270,500,5160,10,1,8625000,637,31.95,0.66,12,0.32,231.00,11239.00,10030,20230127,-26.42,6260,20230103,17.89,10030,-26.42,20230127,6260,17.89,20230103,10030,-26.42,20230127,6260,17.89,20230103,3.66,N,039010,500,43 억,,96644,N,N,0,N,00,N
20230621,130647,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7400,-190,5,-2.50,185436240,24957,81.17,7590,7590,7350,9860,5320,7590,7430.23,1.12,0,-5463,7790,7690,7610,7510,7430,7650,7470,43,2270,500,5160,10,1,8625000,638,32.03,0.66,12,0.29,231.00,11239.00,10030,20230127,-26.22,6260,20230103,18.21,10030,-26.22,20230127,6260,18.21,20230103,10030,-26.22,20230127,6260,18.21,20230103,3.66,N,039010,500,43 억,,96644,N,N,0,N,00,N
20230621,120227,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7390,-200,5,-2.64,175805530,23655,76.93,7590,7590,7350,9860,5320,7590,7432.07,1.12,0,-4594,7790,7690,7610,7510,7430,7650,7470,43,2270,500,5160,10,1,8625000,637,31.99,0.66,12,0.27,231.00,11239.00,10030,20230127,-26.32,6260,20230103,18.05,10030,-26.32,20230127,6260,18.05,20230103,10030,-26.32,20230127,6260,18.05,20230103,3.66,N,039010,500,43 억,,96644,N,N,0,N,00,N
20230621,110256,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7390,-200,5,-2.64,162618960,21871,71.13,7590,7590,7350,9860,5320,7590,7435.37,1.12,0,-4359,7790,7690,7610,7510,7430,7650,7470,43,2270,500,5160,10,1,8625000,637,31.99,0.66,12,0.25,231.00,11239.00,10030,20230127,-26.32,6260,20230103,18.05,10030,-26.32,20230127,6260,18.05,20230103,10030,-26.32,20230127,6260,18.05,20230103,3.66,N,039010,500,43 억,,96644,N,N,0,N,00,N
20230621,100847,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7430,-160,5,-2.11,91270880,12222,39.75,7590,7590,7410,9860,5320,7590,7467.75,1.12,0,-3400,7790,7690,7610,7510,7430,7650,7470,43,2270,500,5160,10,1,8625000,641,32.16,0.66,12,0.14,231.00,11239.00,10030,20230127,-25.92,6260,20230103,18.69,10030,-25.92,20230127,6260,18.69,20230103,10030,-25.92,20230127,6260,18.69,20230103,3.66,N,039010,500,43 억,,96644,N,N,0,N,00,N
20230621,090431,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7540,-50,5,-0.66,1554370,205,0.67,7590,7590,7540,9860,5320,7590,7582.29,1.12,0,-45,7790,7690,7610,7510,7430,7650,7470,43,2270,500,5160,10,1,8625000,650,32.64,0.67,12,0.00,231.00,11239.00,10030,20230127,-24.83,6260,20230103,20.45,10030,-24.83,20230127,6260,20.45,20230103,10030,-24.83,20230127,6260,20.45,20230103,3.66,N,039010,500,43 억,,96644,N,N,0,N,00,N
20230620,160317,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7590,-120,5,-1.56,232970680,30693,199.10,7670,7710,7530,10020,5400,7710,7590.35,1.17,0,-4095,7883,7796,7713,7626,7543,7755,7585,43,2310,500,5240,10,1,8625000,655,32.86,0.68,12,0.36,231.00,11239.00,10030,20230127,-24.33,6260,20230103,21.25,10030,-24.33,20230127,6260,21.25,20230103,10030,-24.33,20230127,6260,21.25,20230103,3.72,N,039010,500,43 억,,100686,N,N,0,N,00,N
20230620,150908,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7580,-130,5,-1.69,210232160,27696,179.66,7670,7710,7530,10020,5400,7710,7590.70,1.17,0,-3938,7883,7796,7713,7626,7543,7755,7585,43,2310,500,5240,10,1,8625000,654,32.81,0.67,12,0.32,231.00,11239.00,10030,20230127,-24.43,6260,20230103,21.09,10030,-24.43,20230127,6260,21.09,20230103,10030,-24.43,20230127,6260,21.09,20230103,3.72,N,039010,500,43 억,,100686,N,N,0,N,00,N
20230620,140141,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7580,-130,5,-1.69,164125260,21590,140.05,7670,7710,7550,10020,5400,7710,7601.91,1.17,0,-4574,7883,7796,7713,7626,7543,7755,7585,43,2310,500,5240,10,1,8625000,654,32.81,0.67,12,0.25,231.00,11239.00,10030,20230127,-24.43,6260,20230103,21.09,10030,-24.43,20230127,6260,21.09,20230103,10030,-24.43,20230127,6260,21.09,20230103,3.72,N,039010,500,43 억,,100686,N,N,0,N,00,N
20230620,130557,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7600,-110,5,-1.43,123337280,16198,105.07,7670,7710,7570,10020,5400,7710,7614.35,1.17,0,-4472,7883,7796,7713,7626,7543,7755,7585,43,2310,500,5240,10,1,8625000,656,32.90,0.68,12,0.19,231.00,11239.00,10030,20230127,-24.23,6260,20230103,21.41,10030,-24.23,20230127,6260,21.41,20230103,10030,-24.23,20230127,6260,21.41,20230103,3.72,N,039010,500,43 억,,100686,N,N,0,N,00,N
20230620,120733,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7590,-120,5,-1.56,113339310,14881,96.53,7670,7710,7570,10020,5400,7710,7616.38,1.17,0,-3804,7883,7796,7713,7626,7543,7755,7585,43,2310,500,5240,10,1,8625000,655,32.86,0.68,12,0.17,231.00,11239.00,10030,20230127,-24.33,6260,20230103,21.25,10030,-24.33,20230127,6260,21.25,20230103,10030,-24.33,20230127,6260,21.25,20230103,3.72,N,039010,500,43 억,,100686,N,N,0,N,00,N
20230620,110733,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7620,-90,5,-1.17,88775480,11644,75.53,7670,7710,7590,10020,5400,7710,7624.14,1.17,0,-1364,7883,7796,7713,7626,7543,7755,7585,43,2310,500,5240,10,1,8625000,657,32.99,0.68,12,0.14,231.00,11239.00,10030,20230127,-24.03,6260,20230103,21.73,10030,-24.03,20230127,6260,21.73,20230103,10030,-24.03,20230127,6260,21.73,20230103,3.72,N,039010,500,43 억,,100686,N,N,0,N,00,N
20230620,100645,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7710,0,3,0.00,23251820,3044,19.75,7670,7710,7610,10020,5400,7710,7638.57,1.17,0,-395,7883,7796,7713,7626,7543,7755,7585,43,2310,500,5240,10,1,8625000,665,33.38,0.69,12,0.04,231.00,11239.00,10030,20230127,-23.13,6260,20230103,23.16,10030,-23.13,20230127,6260,23.16,20230103,10030,-23.13,20230127,6260,23.16,20230103,3.72,N,039010,500,43 억,,100686,N,N,0,N,00,N
20230620,090355,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7650,-60,5,-0.78,3486380,455,2.95,7670,7670,7650,10020,5400,7710,7662.37,1.17,0,-226,7883,7796,7713,7626,7543,7755,7585,43,2310,500,5240,10,1,8625000,660,33.12,0.68,12,0.01,231.00,11239.00,10030,20230127,-23.73,6260,20230103,22.20,10030,-23.73,20230127,6260,22.20,20230103,10030,-23.73,20230127,6260,22.20,20230103,3.72,N,039010,500,43 억,,100686,N,N,0,N,00,N
20230619,160206,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7710,-10,5,-0.13,110385190,14389,34.70,7800,7800,7630,10030,5410,7720,7671.33,1.18,0,-685,7866,7792,7716,7642,7566,7830,7680,43,2310,500,5240,10,1,8625000,665,33.38,0.69,12,0.17,231.00,11239.00,10030,20230127,-23.13,6260,20230103,23.16,10030,-23.13,20230127,6260,23.16,20230103,10030,-23.13,20230127,6260,23.16,20230103,3.74,N,039010,500,43 억,,101371,N,N,0,N,00,N
20230619,150225,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7670,-50,5,-0.65,78927770,10302,24.84,7800,7800,7630,10030,5410,7720,7661.40,1.18,0,-284,7866,7792,7716,7642,7566,7830,7680,43,2310,500,5240,10,1,8625000,662,33.20,0.68,12,0.12,231.00,11239.00,10030,20230127,-23.53,6260,20230103,22.52,10030,-23.53,20230127,6260,22.52,20230103,10030,-23.53,20230127,6260,22.52,20230103,3.74,N,039010,500,43 억,,101371,N,N,0,N,00,N
20230619,141001,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7690,-30,5,-0.39,70243960,9170,22.11,7800,7800,7630,10030,5410,7720,7660.19,1.18,0,-583,7866,7792,7716,7642,7566,7830,7680,43,2310,500,5240,10,1,8625000,663,33.29,0.68,12,0.11,231.00,11239.00,10030,20230127,-23.33,6260,20230103,22.84,10030,-23.33,20230127,6260,22.84,20230103,10030,-23.33,20230127,6260,22.84,20230103,3.74,N,039010,500,43 억,,101371,N,N,0,N,00,N
20230619,130442,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7690,-30,5,-0.39,64240460,8388,20.23,7800,7800,7630,10030,5410,7720,7658.61,1.18,0,-171,7866,7792,7716,7642,7566,7830,7680,43,2310,500,5240,10,1,8625000,663,33.29,0.68,12,0.10,231.00,11239.00,10030,20230127,-23.33,6260,20230103,22.84,10030,-23.33,20230127,6260,22.84,20230103,10030,-23.33,20230127,6260,22.84,20230103,3.74,N,039010,500,43 억,,101371,N,N,0,N,00,N
20230619,120909,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7670,-50,5,-0.65,59121800,7721,18.62,7800,7800,7630,10030,5410,7720,7657.27,1.18,0,-166,7866,7792,7716,7642,7566,7830,7680,43,2310,500,5240,10,1,8625000,662,33.20,0.68,12,0.09,231.00,11239.00,10030,20230127,-23.53,6260,20230103,22.52,10030,-23.53,20230127,6260,22.52,20230103,10030,-23.53,20230127,6260,22.52,20230103,3.74,N,039010,500,43 억,,101371,N,N,0,N,00,N
20230619,111014,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7680,-40,5,-0.52,57780840,7546,18.20,7800,7800,7630,10030,5410,7720,7657.15,1.18,0,-164,7866,7792,7716,7642,7566,7830,7680,43,2310,500,5240,10,1,8625000,662,33.25,0.68,12,0.09,231.00,11239.00,10030,20230127,-23.43,6260,20230103,22.68,10030,-23.43,20230127,6260,22.68,20230103,10030,-23.43,20230127,6260,22.68,20230103,3.74,N,039010,500,43 억,,101371,N,N,0,N,00,N
20230619,100715,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7650,-70,5,-0.91,40445350,5282,12.74,7800,7800,7630,10030,5410,7720,7657.20,1.18,0,127,7866,7792,7716,7642,7566,7830,7680,43,2310,500,5240,10,1,8625000,660,33.12,0.68,12,0.06,231.00,11239.00,10030,20230127,-23.73,6260,20230103,22.20,10030,-23.73,20230127,6260,22.20,20230103,10030,-23.73,20230127,6260,22.20,20230103,3.74,N,039010,500,43 억,,101371,N,N,0,N,00,N
20230619,090743,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7670,-50,5,-0.65,7705210,998,2.41,7800,7800,7670,10030,5410,7720,7720.65,1.18,0,-797,7866,7792,7716,7642,7566,7830,7680,43,2310,500,5240,10,1,8625000,662,33.20,0.68,12,0.01,231.00,11239.00,10030,20230127,-23.53,6260,20230103,22.52,10030,-23.53,20230127,6260,22.52,20230103,10030,-23.53,20230127,6260,22.52,20230103,3.74,N,039010,500,43 억,,101371,N,N,0,N,00,N
20230616,160142,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7720,50,2,0.65,316615580,41054,143.58,7640,7790,7640,9970,5370,7670,7712.17,0.99,0,15193,7796,7732,7656,7592,7516,7765,7625,43,2300,500,5210,10,1,8625000,666,33.42,0.69,12,0.48,231.00,11239.00,10030,20230127,-23.03,6260,20230103,23.32,10030,-23.03,20230127,6260,23.32,20230103,10030,-23.03,20230127,6260,23.32,20230103,3.82,N,039010,500,43 억,,85199,N,N,0,N,00,N
20230616,150141,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7700,30,2,0.39,270686580,35085,122.70,7640,7790,7640,9970,5370,7670,7715.17,0.99,0,14200,7796,7732,7656,7592,7516,7765,7625,43,2300,500,5210,10,1,8625000,664,33.33,0.69,12,0.41,231.00,11239.00,10030,20230127,-23.23,6260,20230103,23.00,10030,-23.23,20230127,6260,23.00,20230103,10030,-23.23,20230127,6260,23.00,20230103,3.82,N,039010,500,43 억,,85199,N,N,0,N,00,N
20230616,140540,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7730,60,2,0.78,262420760,34014,118.96,7640,7790,7640,9970,5370,7670,7715.08,0.99,0,13897,7796,7732,7656,7592,7516,7765,7625,43,2300,500,5210,10,1,8625000,667,33.46,0.69,12,0.39,231.00,11239.00,10030,20230127,-22.93,6260,20230103,23.48,10030,-22.93,20230127,6260,23.48,20230103,10030,-22.93,20230127,6260,23.48,20230103,3.82,N,039010,500,43 억,,85199,N,N,0,N,00,N
20230616,130244,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7760,90,2,1.17,183896490,23856,83.43,7640,7790,7640,9970,5370,7670,7708.61,0.99,0,10686,7796,7732,7656,7592,7516,7765,7625,43,2300,500,5210,10,1,8625000,669,33.59,0.69,12,0.28,231.00,11239.00,10030,20230127,-22.63,6260,20230103,23.96,10030,-22.63,20230127,6260,23.96,20230103,10030,-22.63,20230127,6260,23.96,20230103,3.82,N,039010,500,43 억,,85199,N,N,0,N,00,N
20230616,120653,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7740,70,2,0.91,162362750,21069,73.68,7640,7790,7640,9970,5370,7670,7706.24,0.99,0,9616,7796,7732,7656,7592,7516,7765,7625,43,2300,500,5210,10,1,8625000,668,33.51,0.69,12,0.24,231.00,11239.00,10030,20230127,-22.83,6260,20230103,23.64,10030,-22.83,20230127,6260,23.64,20230103,10030,-22.83,20230127,6260,23.64,20230103,3.82,N,039010,500,43 억,,85199,N,N,0,N,00,N
20230616,110400,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7740,70,2,0.91,53643320,6989,24.44,7640,7760,7640,9970,5370,7670,7675.39,0.99,0,1676,7796,7732,7656,7592,7516,7765,7625,43,2300,500,5210,10,1,8625000,668,33.51,0.69,12,0.08,231.00,11239.00,10030,20230127,-22.83,6260,20230103,23.64,10030,-22.83,20230127,6260,23.64,20230103,10030,-22.83,20230127,6260,23.64,20230103,3.82,N,039010,500,43 억,,85199,N,N,0,N,00,N
20230616,100612,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7690,20,2,0.26,29466400,3846,13.45,7640,7690,7640,9970,5370,7670,7661.57,0.99,0,1547,7796,7732,7656,7592,7516,7765,7625,43,2300,500,5210,10,1,8625000,663,33.29,0.68,12,0.04,231.00,11239.00,10030,20230127,-23.33,6260,20230103,22.84,10030,-23.33,20230127,6260,22.84,20230103,10030,-23.33,20230127,6260,22.84,20230103,3.82,N,039010,500,43 억,,85199,N,N,0,N,00,N
20230616,090437,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7680,10,2,0.13,9314920,1219,4.26,7640,7680,7640,9970,5370,7670,7641.44,0.99,0,468,7796,7732,7656,7592,7516,7765,7625,43,2300,500,5210,10,1,8625000,662,33.25,0.68,12,0.01,231.00,11239.00,10030,20230127,-23.43,6260,20230103,22.68,10030,-23.43,20230127,6260,22.68,20230103,10030,-23.43,20230127,6260,22.68,20230103,3.82,N,039010,500,43 억,,85199,N,N,0,N,00,N
20230615,150220,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7660,-90,5,-1.16,179019910,23429,61.57,7660,7720,7580,10070,5430,7750,7640.95,1.01,0,-1882,7903,7826,7723,7646,7543,7775,7595,43,2320,500,5270,10,1,8625000,661,33.16,0.68,12,0.27,231.00,11239.00,10030,20230127,-23.63,6260,20230103,22.36,10030,-23.63,20230127,6260,22.36,20230103,10030,-23.63,20230127,6260,22.36,20230103,3.93,N,039010,500,43 억,,87372,N,N,0,N,00,N
20230615,141019,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7640,-110,5,-1.42,143672040,18790,49.38,7660,7720,7580,10070,5430,7750,7646.20,1.01,0,-2000,7903,7826,7723,7646,7543,7775,7595,43,2320,500,5270,10,1,8625000,659,33.07,0.68,12,0.22,231.00,11239.00,10030,20230127,-23.83,6260,20230103,22.04,10030,-23.83,20230127,6260,22.04,20230103,10030,-23.83,20230127,6260,22.04,20230103,3.93,N,039010,500,43 억,,87372,N,N,0,N,00,N
20230615,130500,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7630,-120,5,-1.55,135252540,17687,46.48,7660,7720,7580,10070,5430,7750,7647.00,1.01,0,-2410,7903,7826,7723,7646,7543,7775,7595,43,2320,500,5270,10,1,8625000,658,33.03,0.68,12,0.21,231.00,11239.00,10030,20230127,-23.93,6260,20230103,21.88,10030,-23.93,20230127,6260,21.88,20230103,10030,-23.93,20230127,6260,21.88,20230103,3.93,N,039010,500,43 억,,87372,N,N,0,N,00,N
20230615,120903,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7650,-100,5,-1.29,132181600,17285,45.43,7660,7720,7580,10070,5430,7750,7647.19,1.01,0,-2427,7903,7826,7723,7646,7543,7775,7595,43,2320,500,5270,10,1,8625000,660,33.12,0.68,12,0.20,231.00,11239.00,10030,20230127,-23.73,6260,20230103,22.20,10030,-23.73,20230127,6260,22.20,20230103,10030,-23.73,20230127,6260,22.20,20230103,3.93,N,039010,500,43 억,,87372,N,N,0,N,00,N
20230615,110722,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7630,-120,5,-1.55,83867700,10944,28.76,7660,7720,7620,10070,5430,7750,7663.35,1.01,0,-871,7903,7826,7723,7646,7543,7775,7595,43,2320,500,5270,10,1,8625000,658,33.03,0.68,12,0.13,231.00,11239.00,10030,20230127,-23.93,6260,20230103,21.88,10030,-23.93,20230127,6260,21.88,20230103,10030,-23.93,20230127,6260,21.88,20230103,3.93,N,039010,500,43 억,,87372,N,N,0,N,00,N
20230611,184625,55,50.00,KOSDAQ,,통신장비,N,N,N,Y,50,N,7880,0,3,0.00,232325170,29686,120.92,7880,7890,7780,10240,5520,7880,7824.34,1.05,-1139,-1262,7973,7926,7833,7786,7693,7950,7810,43,2360,500,5350,10,1,8625000,680,34.11,0.70,12,0.34,231.00,11239.00,10030,20230127,-21.44,6260,20230103,25.88,10030,-21.44,20230127,6260,25.88,20230103,10030,-21.44,20230127,6260,25.88,20230103,3.90,N,039010,500,43 억,,90303,N,N,0,N,00,N