KissMeData/061040/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
20230630,160529,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4555,-5,5,-0.11,1371107910,301093,83.20,4500,4655,4485,5920,3195,4560,4553.76,2.26,0,32576,4726,4642,4576,4492,4426,4610,4460,160,1362,500,3190,5,1,32089259,1462,12.28,0.62,12,0.94,371.00,7300.00,5840,20220808,-22.00,3870,20221017,17.70,5710,-20.23,20230203,4180,8.97,20230601,5840,-22.00,20220808,3870,17.70,20221017,4.00,N,061040,500,160 억,,725065,N,N,433,N,00,N
20230630,150532,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4570,10,2,0.22,1239664070,272276,75.24,4500,4655,4485,5920,3195,4560,4552.96,2.26,0,27972,4726,4642,4576,4492,4426,4610,4460,160,1362,500,3190,5,1,32089259,1466,12.32,0.63,12,0.85,371.00,7300.00,5840,20220808,-21.75,3870,20221017,18.09,5710,-19.96,20230203,4180,9.33,20230601,5840,-21.75,20220808,3870,18.09,20221017,4.00,N,061040,500,160 억,,725065,N,N,0,N,00,N
20230630,140529,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4600,40,2,0.88,1110463040,243999,67.43,4500,4655,4485,5920,3195,4560,4551.09,2.26,0,25909,4726,4642,4576,4492,4426,4610,4460,160,1362,500,3190,5,1,32089259,1476,12.40,0.63,12,0.76,371.00,7300.00,5840,20220808,-21.23,3870,20221017,18.86,5710,-19.44,20230203,4180,10.05,20230601,5840,-21.23,20220808,3870,18.86,20221017,4.00,N,061040,500,160 억,,725065,N,N,0,N,00,N
20230630,130531,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4610,50,2,1.10,1026424360,225722,62.37,4500,4655,4485,5920,3195,4560,4547.28,2.26,0,29062,4726,4642,4576,4492,4426,4610,4460,160,1362,500,3190,5,1,32089259,1479,12.43,0.63,12,0.70,371.00,7300.00,5840,20220808,-21.06,3870,20221017,19.12,5710,-19.26,20230203,4180,10.29,20230601,5840,-21.06,20220808,3870,19.12,20221017,4.00,N,061040,500,160 억,,725065,N,N,0,N,00,N
20230630,120528,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4620,60,2,1.32,919687650,202554,55.97,4500,4655,4485,5920,3195,4560,4540.44,2.26,0,28495,4726,4642,4576,4492,4426,4610,4460,160,1362,500,3190,5,1,32089259,1483,12.45,0.63,12,0.63,371.00,7300.00,5840,20220808,-20.89,3870,20221017,19.38,5710,-19.09,20230203,4180,10.53,20230601,5840,-20.89,20220808,3870,19.38,20221017,4.00,N,061040,500,160 억,,725065,N,N,0,N,00,N
20230630,110530,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4580,20,2,0.44,666194840,147575,40.78,4500,4595,4485,5920,3195,4560,4514.21,2.26,0,26429,4726,4642,4576,4492,4426,4610,4460,160,1362,500,3190,5,1,32089259,1470,12.35,0.63,12,0.46,371.00,7300.00,5840,20220808,-21.58,3870,20221017,18.35,5710,-19.79,20230203,4180,9.57,20230601,5840,-21.58,20220808,3870,18.35,20221017,4.00,N,061040,500,160 억,,725065,N,N,0,N,00,N
20230630,100530,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4500,-60,5,-1.32,488169325,108446,29.97,4500,4580,4485,5920,3195,4560,4501.38,2.26,0,17737,4726,4642,4576,4492,4426,4610,4460,160,1362,500,3190,5,1,32089259,1444,12.13,0.62,12,0.34,371.00,7300.00,5840,20220808,-22.95,3870,20221017,16.28,5710,-21.19,20230203,4180,7.66,20230601,5840,-22.95,20220808,3870,16.28,20221017,4.00,N,061040,500,160 억,,725065,N,N,0,N,00,N
20230630,090531,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4510,-50,5,-1.10,91881895,20358,5.63,4500,4580,4500,5920,3195,4560,4512.80,2.26,0,-2486,4726,4642,4576,4492,4426,4610,4460,160,1362,500,3190,5,1,32089259,1447,12.16,0.62,12,0.06,371.00,7300.00,5840,20220808,-22.77,3870,20221017,16.54,5710,-21.02,20230203,4180,7.89,20230601,5840,-22.77,20220808,3870,16.54,20221017,4.00,N,061040,500,160 억,,725065,N,N,0,N,00,N
20230629,160530,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4560,-40,5,-0.87,1586262410,346884,44.64,4600,4660,4510,5980,3220,4600,4573.14,2.17,0,26474,4816,4707,4641,4532,4466,4675,4500,160,1380,500,3220,5,1,32089259,1463,12.29,0.62,12,1.08,371.00,7300.00,5840,20220808,-21.92,3870,20221017,17.83,5710,-20.14,20230203,4180,9.09,20230601,5840,-21.92,20220808,3870,17.83,20221017,3.57,N,061040,500,160 억,,697273,N,N,1,N,00,N
20230629,150526,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4530,-70,5,-1.52,1296905495,283117,36.44,4600,4660,4520,5980,3220,4600,4580.81,2.17,0,15979,4816,4707,4641,4532,4466,4675,4500,160,1380,500,3220,5,1,32089259,1454,12.21,0.62,12,0.88,371.00,7300.00,5840,20220808,-22.43,3870,20221017,17.05,5710,-20.67,20230203,4180,8.37,20230601,5840,-22.43,20220808,3870,17.05,20221017,3.57,N,061040,500,160 억,,697273,N,N,1,N,00,N
20230629,140526,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4555,-45,5,-0.98,1187594670,259052,33.34,4600,4660,4520,5980,3220,4600,4584.38,2.17,0,14627,4816,4707,4641,4532,4466,4675,4500,160,1380,500,3220,5,1,32089259,1462,12.28,0.62,12,0.81,371.00,7300.00,5840,20220808,-22.00,3870,20221017,17.70,5710,-20.23,20230203,4180,8.97,20230601,5840,-22.00,20220808,3870,17.70,20221017,3.57,N,061040,500,160 억,,697273,N,N,1,N,00,N
20230629,130527,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4545,-55,5,-1.20,1077650735,234879,30.23,4600,4660,4520,5980,3220,4600,4588.11,2.17,0,12387,4816,4707,4641,4532,4466,4675,4500,160,1380,500,3220,5,1,32089259,1458,12.25,0.62,12,0.73,371.00,7300.00,5840,20220808,-22.17,3870,20221017,17.44,5710,-20.40,20230203,4180,8.73,20230601,5840,-22.17,20220808,3870,17.44,20221017,3.57,N,061040,500,160 억,,697273,N,N,1,N,00,N
20230629,120528,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4540,-60,5,-1.30,953692935,207600,26.72,4600,4660,4525,5980,3220,4600,4593.90,2.17,0,2027,4816,4707,4641,4532,4466,4675,4500,160,1380,500,3220,5,1,32089259,1457,12.24,0.62,12,0.65,371.00,7300.00,5840,20220808,-22.26,3870,20221017,17.31,5710,-20.49,20230203,4180,8.61,20230601,5840,-22.26,20220808,3870,17.31,20221017,3.57,N,061040,500,160 억,,697273,N,N,1,N,00,N
20230629,110528,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4555,-45,5,-0.98,726705295,157696,20.29,4600,4660,4550,5980,3220,4600,4608.27,2.17,0,-6797,4816,4707,4641,4532,4466,4675,4500,160,1380,500,3220,5,1,32089259,1462,12.28,0.62,12,0.49,371.00,7300.00,5840,20220808,-22.00,3870,20221017,17.70,5710,-20.23,20230203,4180,8.97,20230601,5840,-22.00,20220808,3870,17.70,20221017,3.57,N,061040,500,160 억,,697273,N,N,1,N,00,N
20230629,100529,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4600,0,3,0.00,464157900,100719,12.96,4600,4660,4550,5980,3220,4600,4608.45,2.17,0,-1109,4816,4707,4641,4532,4466,4675,4500,160,1380,500,3220,5,1,32089259,1476,12.40,0.63,12,0.31,371.00,7300.00,5840,20220808,-21.23,3870,20221017,18.86,5710,-19.44,20230203,4180,10.05,20230601,5840,-21.23,20220808,3870,18.86,20221017,3.57,N,061040,500,160 억,,697273,N,N,1,N,00,N
20230629,090521,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4595,-5,5,-0.11,56376465,12212,1.57,4600,4650,4595,5980,3220,4600,4616.55,2.17,0,-1276,4816,4707,4641,4532,4466,4675,4500,160,1380,500,3220,5,1,32089259,1475,12.39,0.63,12,0.04,371.00,7300.00,5840,20220808,-21.32,3870,20221017,18.73,5710,-19.53,20230203,4180,9.93,20230601,5840,-21.32,20220808,3870,18.73,20221017,3.57,N,061040,500,160 억,,697273,N,N,1,N,00,N
20230628,160522,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4600,-145,5,-3.06,3538992655,760292,6.36,4695,4750,4575,6160,3325,4745,4654.78,1.96,0,72262,5541,5142,4751,4352,3961,5342,4552,160,1417,500,3320,5,1,32089259,1476,12.40,0.63,12,2.37,371.00,7300.00,5840,20220808,-21.23,3870,20221017,18.86,5710,-19.44,20230203,4180,10.05,20230601,5840,-21.23,20220808,3870,18.86,20221017,3.55,N,061040,500,160 억,,628407,N,N,1,N,00,N
20230628,150526,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4615,-130,5,-2.74,3137146000,672947,5.63,4695,4750,4610,6160,3325,4745,4661.80,1.96,0,83568,5541,5142,4751,4352,3961,5342,4552,160,1417,500,3320,5,1,32089259,1481,12.44,0.63,12,2.10,371.00,7300.00,5840,20220808,-20.98,3870,20221017,19.25,5710,-19.18,20230203,4180,10.41,20230601,5840,-20.98,20220808,3870,19.25,20221017,3.55,N,061040,500,160 억,,628407,N,N,177,N,00,N
20230628,140523,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4625,-120,5,-2.53,2957929575,634202,5.30,4695,4750,4610,6160,3325,4745,4664.01,1.96,0,93750,5541,5142,4751,4352,3961,5342,4552,160,1417,500,3320,5,1,32089259,1484,12.47,0.63,12,1.98,371.00,7300.00,5840,20220808,-20.80,3870,20221017,19.51,5710,-19.00,20230203,4180,10.65,20230601,5840,-20.80,20220808,3870,19.51,20221017,3.55,N,061040,500,160 억,,628407,N,N,177,N,00,N
20230628,130524,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4635,-110,5,-2.32,2719241665,582667,4.87,4695,4750,4615,6160,3325,4745,4666.88,1.96,0,91479,5541,5142,4751,4352,3961,5342,4552,160,1417,500,3320,5,1,32089259,1487,12.49,0.63,12,1.82,371.00,7300.00,5840,20220808,-20.63,3870,20221017,19.77,5710,-18.83,20230203,4180,10.89,20230601,5840,-20.63,20220808,3870,19.77,20221017,3.55,N,061040,500,160 억,,628407,N,N,177,N,00,N
20230628,120507,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4670,-75,5,-1.58,2491764635,533752,4.46,4695,4750,4615,6160,3325,4745,4668.39,1.96,0,86311,5541,5142,4751,4352,3961,5342,4552,160,1417,500,3320,5,1,32089259,1499,12.59,0.64,12,1.66,371.00,7300.00,5840,20220808,-20.03,3870,20221017,20.67,5710,-18.21,20230203,4180,11.72,20230601,5840,-20.03,20220808,3870,20.67,20221017,3.55,N,061040,500,160 억,,628407,N,N,177,N,00,N
20230628,110529,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4650,-95,5,-2.00,2028769605,434651,3.63,4695,4750,4615,6160,3325,4745,4667.58,1.96,0,43435,5541,5142,4751,4352,3961,5342,4552,160,1417,500,3320,5,1,32089259,1492,12.53,0.64,12,1.35,371.00,7300.00,5840,20220808,-20.38,3870,20221017,20.16,5710,-18.56,20230203,4180,11.24,20230601,5840,-20.38,20220808,3870,20.16,20221017,3.55,N,061040,500,160 억,,628407,N,N,177,N,00,N
20230628,100528,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4670,-75,5,-1.58,1579515585,337774,2.82,4695,4750,4630,6160,3325,4745,4676.24,1.96,0,24480,5541,5142,4751,4352,3961,5342,4552,160,1417,500,3320,5,1,32089259,1499,12.59,0.64,12,1.05,371.00,7300.00,5840,20220808,-20.03,3870,20221017,20.67,5710,-18.21,20230203,4180,11.72,20230601,5840,-20.03,20220808,3870,20.67,20221017,3.55,N,061040,500,160 억,,628407,N,N,177,N,00,N
20230628,090525,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4685,-60,5,-1.26,361355260,77111,0.64,4695,4715,4655,6160,3325,4745,4686.14,1.96,0,-8894,5541,5142,4751,4352,3961,5342,4552,160,1417,500,3320,5,1,32089259,1503,12.63,0.64,12,0.24,371.00,7300.00,5840,20220808,-19.78,3870,20221017,21.06,5710,-17.95,20230203,4180,12.08,20230601,5840,-19.78,20220808,3870,21.06,20221017,3.55,N,061040,500,160 억,,628407,N,N,177,N,00,N
20230627,160525,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4745,395,2,9.08,58370467780,11921060,14133.19,4370,5150,4360,5650,3045,4350,4896.57,2.27,0,-77121,4450,4400,4300,4250,4150,4425,4275,160,1302,500,3040,5,1,32089259,1523,12.79,0.65,12,37.15,371.00,7300.00,5840,20220808,-18.75,3870,20221017,22.61,5710,-16.90,20230203,4180,13.52,20230601,5840,-18.75,20220808,3870,22.61,20221017,3.53,N,061040,500,160 억,,728470,N,N,177,N,00,N
20230627,150528,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4685,335,2,7.70,57362482520,11707111,13879.54,4370,5150,4360,5650,3045,4350,4899.86,2.27,0,-80985,4450,4400,4300,4250,4150,4425,4275,160,1302,500,3040,5,1,32089259,1503,12.63,0.64,12,36.48,371.00,7300.00,5840,20220808,-19.78,3870,20221017,21.06,5710,-17.95,20230203,4180,12.08,20230601,5840,-19.78,20220808,3870,21.06,20221017,3.53,N,061040,500,160 억,,728470,N,N,54,N,00,N
20230627,140534,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4680,330,2,7.59,55507822375,11306044,13404.04,4370,5150,4360,5650,3045,4350,4909.63,2.27,0,-141165,4450,4400,4300,4250,4150,4425,4275,160,1302,500,3040,5,1,32089259,1502,12.61,0.64,12,35.23,371.00,7300.00,5840,20220808,-19.86,3870,20221017,20.93,5710,-18.04,20230203,4180,11.96,20230601,5840,-19.86,20220808,3870,20.93,20221017,3.53,N,061040,500,160 억,,728470,N,N,54,N,00,N
20230627,130533,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4955,605,2,13.91,50070109055,10167152,12053.82,4370,5150,4360,5650,3045,4350,4924.76,2.27,0,-163891,4450,4400,4300,4250,4150,4425,4275,160,1302,500,3040,5,1,32089259,1590,13.36,0.68,12,31.68,371.00,7300.00,5840,20220808,-15.15,3870,20221017,28.04,5710,-13.22,20230203,4180,18.54,20230601,5840,-15.15,20220808,3870,28.04,20221017,3.53,N,061040,500,160 억,,728470,N,N,54,N,00,N
20230627,120535,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4975,625,2,14.37,32698934320,6707043,7951.63,4370,5030,4360,5650,3045,4350,4875.41,2.27,0,-176450,4450,4400,4300,4250,4150,4425,4275,160,1302,500,3040,5,1,32089259,1596,13.41,0.68,12,20.90,371.00,7300.00,5840,20220808,-14.81,3870,20221017,28.55,5710,-12.87,20230203,4180,19.02,20230601,5840,-14.81,20220808,3870,28.55,20221017,3.53,N,061040,500,160 억,,728470,N,N,54,N,00,N
20230627,110537,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4925,575,2,13.22,22236011775,4589422,5441.06,4370,4970,4360,5650,3045,4350,4845.19,2.27,0,-176071,4450,4400,4300,4250,4150,4425,4275,160,1302,500,3040,5,1,32089259,1580,13.27,0.67,12,14.30,371.00,7300.00,5840,20220808,-15.67,3870,20221017,27.26,5710,-13.75,20230203,4180,17.82,20230601,5840,-15.67,20220808,3870,27.26,20221017,3.53,N,061040,500,160 억,,728470,N,N,54,N,00,N
20230627,100523,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4870,520,2,11.95,11360254635,2371194,2811.20,4370,4900,4360,5650,3045,4350,4791.17,2.27,0,-110054,4450,4400,4300,4250,4150,4425,4275,160,1302,500,3040,5,1,32089259,1563,13.13,0.67,12,7.39,371.00,7300.00,5840,20220808,-16.61,3870,20221017,25.84,5710,-14.71,20230203,4180,16.51,20230601,5840,-16.61,20220808,3870,25.84,20221017,3.53,N,061040,500,160 억,,728470,N,N,54,N,00,N
20230627,090525,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4380,30,2,0.69,12269395,2813,3.33,4370,4380,4360,5650,3045,4350,4370.81,2.27,0,-518,4450,4400,4300,4250,4150,4425,4275,160,1302,500,3040,5,1,32089259,1406,11.81,0.60,12,0.01,371.00,7300.00,5840,20220808,-25.00,3870,20221017,13.18,5710,-23.29,20230203,4180,4.78,20230601,5840,-25.00,20220808,3870,13.18,20221017,3.53,N,061040,500,160 억,,728470,N,N,54,N,00,N
20230626,160524,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4350,110,2,2.59,360204810,84150,145.37,4300,4350,4200,5510,2970,4240,4280.00,2.27,0,-1826,4266,4252,4236,4222,4206,4245,4215,160,1270,500,2960,5,1,32089259,1396,11.73,0.60,12,0.26,371.00,7300.00,5840,20220808,-25.51,3870,20221017,12.40,5710,-23.82,20230203,4180,4.07,20230601,5840,-25.51,20220808,3870,12.40,20221017,3.54,N,061040,500,160 억,,729589,N,N,54,N,00,N
20230626,150527,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4310,70,2,1.65,295679045,69281,119.68,4300,4325,4200,5510,2970,4240,4267.82,2.27,0,-1215,4266,4252,4236,4222,4206,4245,4215,160,1270,500,2960,5,1,32089259,1383,11.62,0.59,12,0.22,371.00,7300.00,5840,20220808,-26.20,3870,20221017,11.37,5710,-24.52,20230203,4180,3.11,20230601,5840,-26.20,20220808,3870,11.37,20221017,3.54,N,061040,500,160 억,,729589,N,N,0,N,00,N
20230626,140527,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4290,50,2,1.18,266526320,62492,107.95,4300,4325,4200,5510,2970,4240,4264.97,2.27,0,-680,4266,4252,4236,4222,4206,4245,4215,160,1270,500,2960,5,1,32089259,1377,11.56,0.59,12,0.19,371.00,7300.00,5840,20220808,-26.54,3870,20221017,10.85,5710,-24.87,20230203,4180,2.63,20230601,5840,-26.54,20220808,3870,10.85,20221017,3.54,N,061040,500,160 억,,729589,N,N,0,N,00,N
20230626,130526,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4315,75,2,1.77,238023260,55838,96.46,4300,4325,4200,5510,2970,4240,4262.75,2.27,0,-1692,4266,4252,4236,4222,4206,4245,4215,160,1270,500,2960,5,1,32089259,1385,11.63,0.59,12,0.17,371.00,7300.00,5840,20220808,-26.11,3870,20221017,11.50,5710,-24.43,20230203,4180,3.23,20230601,5840,-26.11,20220808,3870,11.50,20221017,3.54,N,061040,500,160 억,,729589,N,N,0,N,00,N
20230626,120524,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4255,15,2,0.35,148023395,34825,60.16,4300,4300,4200,5510,2970,4240,4250.49,2.27,0,-3360,4266,4252,4236,4222,4206,4245,4215,160,1270,500,2960,5,1,32089259,1365,11.47,0.58,12,0.11,371.00,7300.00,5840,20220808,-27.14,3870,20221017,9.95,5710,-25.48,20230203,4180,1.79,20230601,5840,-27.14,20220808,3870,9.95,20221017,3.54,N,061040,500,160 억,,729589,N,N,0,N,00,N
20230626,110524,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4250,10,2,0.24,140634560,33086,57.16,4300,4300,4200,5510,2970,4240,4250.58,2.27,0,-3361,4266,4252,4236,4222,4206,4245,4215,160,1270,500,2960,5,1,32089259,1364,11.46,0.58,12,0.10,371.00,7300.00,5840,20220808,-27.23,3870,20221017,9.82,5710,-25.57,20230203,4180,1.67,20230601,5840,-27.23,20220808,3870,9.82,20221017,3.54,N,061040,500,160 억,,729589,N,N,0,N,00,N
20230626,100524,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4270,30,2,0.71,105623415,24831,42.89,4300,4300,4200,5510,2970,4240,4253.69,2.27,0,-3776,4266,4252,4236,4222,4206,4245,4215,160,1270,500,2960,5,1,32089259,1370,11.51,0.58,12,0.08,371.00,7300.00,5840,20220808,-26.88,3870,20221017,10.34,5710,-25.22,20230203,4180,2.15,20230601,5840,-26.88,20220808,3870,10.34,20221017,3.54,N,061040,500,160 억,,729589,N,N,0,N,00,N
20230626,090526,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4285,45,2,1.06,34391220,8015,13.85,4300,4300,4240,5510,2970,4240,4290.86,2.27,0,-843,4266,4252,4236,4222,4206,4245,4215,160,1270,500,2960,5,1,32089259,1375,11.55,0.59,12,0.02,371.00,7300.00,5840,20220808,-26.63,3870,20221017,10.72,5710,-24.96,20230203,4180,2.51,20230601,5840,-26.63,20220808,3870,10.72,20221017,3.54,N,061040,500,160 억,,729589,N,N,0,N,00,N
20230623,165749,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4240,-15,5,-0.35,231658560,54702,88.72,4245,4250,4220,5530,2980,4255,4234.26,2.28,0,-830,4335,4295,4270,4230,4205,4282,4217,160,1275,500,2970,5,1,32089259,1361,11.43,0.58,12,0.17,371.00,7300.00,5840,20220808,-27.40,3870,20221017,9.56,5710,-25.74,20230203,4180,1.44,20230601,5840,-27.40,20220808,3870,9.56,20221017,3.54,N,061040,500,160 억,,730427,N,N,221,N,00,N
20230623,140430,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4220,-35,5,-0.82,145889585,34448,55.87,4245,4250,4220,5530,2980,4255,4235.07,2.28,0,-826,4335,4295,4270,4230,4205,4282,4217,160,1275,500,2970,5,1,32089259,1354,11.37,0.58,12,0.11,371.00,7300.00,5840,20220808,-27.74,3870,20221017,9.04,5710,-26.09,20230203,4180,0.96,20230601,5840,-27.74,20220808,3870,9.04,20221017,3.54,N,061040,500,160 억,,730427,N,N,221,N,00,N
20230622,160608,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4255,-60,5,-1.39,261587040,61345,97.07,4300,4310,4245,5600,3025,4315,4264.36,2.29,0,-5094,4401,4357,4326,4282,4251,4342,4267,160,1287,500,3020,5,1,32089259,1365,11.47,0.58,12,0.19,371.00,7300.00,5840,20220808,-27.14,3870,20221017,9.95,5710,-25.48,20230203,4180,1.79,20230601,5840,-27.14,20220808,3870,9.95,20221017,3.56,N,061040,500,160 억,,735497,N,N,221,N,00,N
20230622,150851,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4265,-50,5,-1.16,195215970,45748,72.39,4300,4310,4245,5600,3025,4315,4267.20,2.29,0,-3740,4401,4357,4326,4282,4251,4342,4267,160,1287,500,3020,5,1,32089259,1369,11.50,0.58,12,0.14,371.00,7300.00,5840,20220808,-26.97,3870,20221017,10.21,5710,-25.31,20230203,4180,2.03,20230601,5840,-26.97,20220808,3870,10.21,20221017,3.56,N,061040,500,160 억,,735497,N,N,0,N,00,N
20230622,140113,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4260,-55,5,-1.27,164866410,38623,61.12,4300,4310,4245,5600,3025,4315,4268.60,2.29,0,-2639,4401,4357,4326,4282,4251,4342,4267,160,1287,500,3020,5,1,32089259,1367,11.48,0.58,12,0.12,371.00,7300.00,5840,20220808,-27.05,3870,20221017,10.08,5710,-25.39,20230203,4180,1.91,20230601,5840,-27.05,20220808,3870,10.08,20221017,3.56,N,061040,500,160 억,,735497,N,N,0,N,00,N
20230622,130951,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4275,-40,5,-0.93,154314770,36144,57.20,4300,4310,4245,5600,3025,4315,4269.44,2.29,0,-2429,4401,4357,4326,4282,4251,4342,4267,160,1287,500,3020,5,1,32089259,1372,11.52,0.59,12,0.11,371.00,7300.00,5840,20220808,-26.80,3870,20221017,10.47,5710,-25.13,20230203,4180,2.27,20230601,5840,-26.80,20220808,3870,10.47,20221017,3.56,N,061040,500,160 억,,735497,N,N,0,N,00,N
20230622,120959,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4255,-60,5,-1.39,144441900,33825,53.53,4300,4310,4245,5600,3025,4315,4270.27,2.29,0,-2197,4401,4357,4326,4282,4251,4342,4267,160,1287,500,3020,5,1,32089259,1365,11.47,0.58,12,0.11,371.00,7300.00,5840,20220808,-27.14,3870,20221017,9.95,5710,-25.48,20230203,4180,1.79,20230601,5840,-27.14,20220808,3870,9.95,20221017,3.56,N,061040,500,160 억,,735497,N,N,0,N,00,N
20230622,110303,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4285,-30,5,-0.70,63586885,14861,23.52,4300,4310,4245,5600,3025,4315,4278.77,2.29,0,-2552,4401,4357,4326,4282,4251,4342,4267,160,1287,500,3020,5,1,32089259,1375,11.55,0.59,12,0.05,371.00,7300.00,5840,20220808,-26.63,3870,20221017,10.72,5710,-24.96,20230203,4180,2.51,20230601,5840,-26.63,20220808,3870,10.72,20221017,3.56,N,061040,500,160 억,,735497,N,N,0,N,00,N
20230622,100131,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4295,-20,5,-0.46,49270430,11520,18.23,4300,4310,4245,5600,3025,4315,4276.94,2.29,0,-2320,4401,4357,4326,4282,4251,4342,4267,160,1287,500,3020,5,1,32089259,1378,11.58,0.59,12,0.04,371.00,7300.00,5840,20220808,-26.46,3870,20221017,10.98,5710,-24.78,20230203,4180,2.75,20230601,5840,-26.46,20220808,3870,10.98,20221017,3.56,N,061040,500,160 억,,735497,N,N,0,N,00,N
20230622,090145,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4270,-45,5,-1.04,12594975,2931,4.64,4300,4300,4270,5600,3025,4315,4297.15,2.29,0,-1554,4401,4357,4326,4282,4251,4342,4267,160,1287,500,3020,5,1,32089259,1370,11.51,0.58,12,0.01,371.00,7300.00,5840,20220808,-26.88,3870,20221017,10.34,5710,-25.22,20230203,4180,2.15,20230601,5840,-26.88,20220808,3870,10.34,20221017,3.56,N,061040,500,160 억,,735497,N,N,0,N,00,N
20230621,160340,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4315,-55,5,-1.26,271471055,62891,71.31,4370,4370,4295,5680,3060,4370,4316.54,2.33,0,-11594,4546,4457,4386,4297,4226,4502,4342,160,1310,500,3050,5,1,32089259,1385,11.63,0.59,12,0.20,371.00,7300.00,5840,20220808,-26.11,3870,20221017,11.50,5710,-24.43,20230203,4180,3.23,20230601,5840,-26.11,20220808,3870,11.50,20221017,3.56,N,061040,500,160 억,,747397,N,N,0,N,00,N
20230621,150355,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4325,-45,5,-1.03,237991070,55131,62.51,4370,4370,4295,5680,3060,4370,4316.83,2.33,0,-9069,4546,4457,4386,4297,4226,4502,4342,160,1310,500,3050,5,1,32089259,1388,11.66,0.59,12,0.17,371.00,7300.00,5840,20220808,-25.94,3870,20221017,11.76,5710,-24.26,20230203,4180,3.47,20230601,5840,-25.94,20220808,3870,11.76,20221017,3.56,N,061040,500,160 억,,747397,N,N,0,N,00,N
20230621,140722,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4305,-65,5,-1.49,208303065,48228,54.68,4370,4370,4295,5680,3060,4370,4319.13,2.33,0,-5754,4546,4457,4386,4297,4226,4502,4342,160,1310,500,3050,5,1,32089259,1381,11.60,0.59,12,0.15,371.00,7300.00,5840,20220808,-26.28,3870,20221017,11.24,5710,-24.61,20230203,4180,2.99,20230601,5840,-26.28,20220808,3870,11.24,20221017,3.56,N,061040,500,160 억,,747397,N,N,0,N,00,N
20230621,130533,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4315,-55,5,-1.26,140037105,32366,36.70,4370,4370,4305,5680,3060,4370,4326.67,2.33,0,-4686,4546,4457,4386,4297,4226,4502,4342,160,1310,500,3050,5,1,32089259,1385,11.63,0.59,12,0.10,371.00,7300.00,5840,20220808,-26.11,3870,20221017,11.50,5710,-24.43,20230203,4180,3.23,20230601,5840,-26.11,20220808,3870,11.50,20221017,3.56,N,061040,500,160 억,,747397,N,N,0,N,00,N
20230621,120908,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4330,-40,5,-0.92,111385565,25737,29.18,4370,4370,4305,5680,3060,4370,4327.84,2.33,0,-3584,4546,4457,4386,4297,4226,4502,4342,160,1310,500,3050,5,1,32089259,1389,11.67,0.59,12,0.08,371.00,7300.00,5840,20220808,-25.86,3870,20221017,11.89,5710,-24.17,20230203,4180,3.59,20230601,5840,-25.86,20220808,3870,11.89,20221017,3.56,N,061040,500,160 억,,747397,N,N,0,N,00,N
20230621,110152,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4340,-30,5,-0.69,103000965,23802,26.99,4370,4370,4305,5680,3060,4370,4327.41,2.33,0,-3517,4546,4457,4386,4297,4226,4502,4342,160,1310,500,3050,5,1,32089259,1393,11.70,0.59,12,0.07,371.00,7300.00,5840,20220808,-25.68,3870,20221017,12.14,5710,-23.99,20230203,4180,3.83,20230601,5840,-25.68,20220808,3870,12.14,20221017,3.56,N,061040,500,160 억,,747397,N,N,0,N,00,N
20230621,100417,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4335,-35,5,-0.80,52630375,12135,13.76,4370,4370,4315,5680,3060,4370,4337.07,2.33,0,-1926,4546,4457,4386,4297,4226,4502,4342,160,1310,500,3050,5,1,32089259,1391,11.68,0.59,12,0.04,371.00,7300.00,5840,20220808,-25.77,3870,20221017,12.02,5710,-24.08,20230203,4180,3.71,20230601,5840,-25.77,20220808,3870,12.02,20221017,3.56,N,061040,500,160 억,,747397,N,N,0,N,00,N
20230621,090905,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4330,-40,5,-0.92,17241020,3978,4.51,4370,4370,4315,5680,3060,4370,4334.09,2.33,0,-411,4546,4457,4386,4297,4226,4502,4342,160,1310,500,3050,5,1,32089259,1389,11.67,0.59,12,0.01,371.00,7300.00,5840,20220808,-25.86,3870,20221017,11.89,5710,-24.17,20230203,4180,3.59,20230601,5840,-25.86,20220808,3870,11.89,20221017,3.56,N,061040,500,160 억,,747397,N,N,0,N,00,N
20230620,160320,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4370,-30,5,-0.68,383479400,88054,336.47,4365,4475,4315,5720,3080,4400,4354.61,2.34,0,-2264,4450,4425,4395,4370,4340,4410,4355,160,1320,500,3080,5,1,32089259,1402,11.78,0.60,12,0.27,371.00,7300.00,5840,20220808,-25.17,3870,20221017,12.92,5710,-23.47,20230203,4180,4.55,20230601,5840,-25.17,20220808,3870,12.92,20221017,3.57,N,061040,500,160 억,,749668,N,N,0,N,00,N
20230620,150939,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4345,-55,5,-1.25,320044535,73524,280.95,4365,4475,4315,5720,3080,4400,4352.93,2.34,0,-1750,4450,4425,4395,4370,4340,4410,4355,160,1320,500,3080,5,1,32089259,1394,11.71,0.60,12,0.23,371.00,7300.00,5840,20220808,-25.60,3870,20221017,12.27,5710,-23.91,20230203,4180,3.95,20230601,5840,-25.60,20220808,3870,12.27,20221017,3.57,N,061040,500,160 억,,749668,N,N,0,N,00,N
20230620,140110,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4345,-55,5,-1.25,303897985,69802,266.73,4365,4475,4315,5720,3080,4400,4353.71,2.34,0,-855,4450,4425,4395,4370,4340,4410,4355,160,1320,500,3080,5,1,32089259,1394,11.71,0.60,12,0.22,371.00,7300.00,5840,20220808,-25.60,3870,20221017,12.27,5710,-23.91,20230203,4180,3.95,20230601,5840,-25.60,20220808,3870,12.27,20221017,3.57,N,061040,500,160 억,,749668,N,N,0,N,00,N
20230620,130548,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4350,-50,5,-1.14,285667755,65591,250.63,4365,4475,4315,5720,3080,4400,4355.29,2.34,0,-1886,4450,4425,4395,4370,4340,4410,4355,160,1320,500,3080,5,1,32089259,1396,11.73,0.60,12,0.20,371.00,7300.00,5840,20220808,-25.51,3870,20221017,12.40,5710,-23.82,20230203,4180,4.07,20230601,5840,-25.51,20220808,3870,12.40,20221017,3.57,N,061040,500,160 억,,749668,N,N,0,N,00,N
20230620,121023,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4360,-40,5,-0.91,194277405,44502,170.05,4365,4475,4340,5720,3080,4400,4365.59,2.34,0,-1609,4450,4425,4395,4370,4340,4410,4355,160,1320,500,3080,5,1,32089259,1399,11.75,0.60,12,0.14,371.00,7300.00,5840,20220808,-25.34,3870,20221017,12.66,5710,-23.64,20230203,4180,4.31,20230601,5840,-25.34,20220808,3870,12.66,20221017,3.57,N,061040,500,160 억,,749668,N,N,0,N,00,N
20230620,110208,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4370,-30,5,-0.68,185083690,42392,161.99,4365,4475,4340,5720,3080,4400,4366.01,2.34,0,-1061,4450,4425,4395,4370,4340,4410,4355,160,1320,500,3080,5,1,32089259,1402,11.78,0.60,12,0.13,371.00,7300.00,5840,20220808,-25.17,3870,20221017,12.92,5710,-23.47,20230203,4180,4.55,20230601,5840,-25.17,20220808,3870,12.92,20221017,3.57,N,061040,500,160 억,,749668,N,N,0,N,00,N
20230620,100501,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4390,-10,5,-0.23,65322165,14903,56.95,4365,4475,4365,5720,3080,4400,4383.16,2.34,0,-455,4450,4425,4395,4370,4340,4410,4355,160,1320,500,3080,5,1,32089259,1409,11.83,0.60,12,0.05,371.00,7300.00,5840,20220808,-24.83,3870,20221017,13.44,5710,-23.12,20230203,4180,5.02,20230601,5840,-24.83,20220808,3870,13.44,20221017,3.57,N,061040,500,160 억,,749668,N,N,0,N,00,N
20230620,090656,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4395,-5,5,-0.11,6356580,1442,5.51,4365,4475,4365,5720,3080,4400,4408.17,2.34,0,-70,4450,4425,4395,4370,4340,4410,4355,160,1320,500,3080,5,1,32089259,1410,11.85,0.60,12,0.00,371.00,7300.00,5840,20220808,-24.74,3870,20221017,13.57,5710,-23.03,20230203,4180,5.14,20230601,5840,-24.74,20220808,3870,13.57,20221017,3.57,N,061040,500,160 억,,749668,N,N,0,N,00,N
20230619,160725,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4400,-15,5,-0.34,112936790,25744,75.46,4415,4420,4365,5730,3095,4415,4386.86,2.33,0,937,4478,4446,4418,4386,4358,4432,4372,160,1317,500,3090,5,1,32089259,1412,11.86,0.60,12,0.08,371.00,7300.00,5840,20220808,-24.66,3870,20221017,13.70,5710,-22.94,20230203,4180,5.26,20230601,5840,-24.66,20220808,3870,13.70,20221017,3.63,N,061040,500,160 억,,748737,N,N,115,N,00,N
20230619,151017,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4395,-20,5,-0.45,76282485,17413,51.04,4415,4420,4365,5730,3095,4415,4380.78,2.33,0,605,4478,4446,4418,4386,4358,4432,4372,160,1317,500,3090,5,1,32089259,1410,11.85,0.60,12,0.05,371.00,7300.00,5840,20220808,-24.74,3870,20221017,13.57,5710,-23.03,20230203,4180,5.14,20230601,5840,-24.74,20220808,3870,13.57,20221017,3.63,N,061040,500,160 억,,748737,N,N,115,N,00,N
20230619,140445,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4375,-40,5,-0.91,60379740,13783,40.40,4415,4420,4365,5730,3095,4415,4380.74,2.33,0,-401,4478,4446,4418,4386,4358,4432,4372,160,1317,500,3090,5,1,32089259,1404,11.79,0.60,12,0.04,371.00,7300.00,5840,20220808,-25.09,3870,20221017,13.05,5710,-23.38,20230203,4180,4.67,20230601,5840,-25.09,20220808,3870,13.05,20221017,3.63,N,061040,500,160 억,,748737,N,N,115,N,00,N
20230619,130704,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4380,-35,5,-0.79,55421410,12650,37.08,4415,4420,4365,5730,3095,4415,4381.14,2.33,0,-510,4478,4446,4418,4386,4358,4432,4372,160,1317,500,3090,5,1,32089259,1406,11.81,0.60,12,0.04,371.00,7300.00,5840,20220808,-25.00,3870,20221017,13.18,5710,-23.29,20230203,4180,4.78,20230601,5840,-25.00,20220808,3870,13.18,20221017,3.63,N,061040,500,160 억,,748737,N,N,115,N,00,N
20230619,120836,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4380,-35,5,-0.79,38280865,8731,25.59,4415,4420,4370,5730,3095,4415,4384.48,2.33,0,-768,4478,4446,4418,4386,4358,4432,4372,160,1317,500,3090,5,1,32089259,1406,11.81,0.60,12,0.03,371.00,7300.00,5840,20220808,-25.00,3870,20221017,13.18,5710,-23.29,20230203,4180,4.78,20230601,5840,-25.00,20220808,3870,13.18,20221017,3.63,N,061040,500,160 억,,748737,N,N,115,N,00,N
20230619,110358,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4400,-15,5,-0.34,32717155,7462,21.87,4415,4420,4370,5730,3095,4415,4384.50,2.33,0,-588,4478,4446,4418,4386,4358,4432,4372,160,1317,500,3090,5,1,32089259,1412,11.86,0.60,12,0.02,371.00,7300.00,5840,20220808,-24.66,3870,20221017,13.70,5710,-22.94,20230203,4180,5.26,20230601,5840,-24.66,20220808,3870,13.70,20221017,3.63,N,061040,500,160 억,,748737,N,N,115,N,00,N
20230619,100257,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4380,-35,5,-0.79,14728245,3357,9.84,4415,4420,4370,5730,3095,4415,4387.32,2.33,0,-1753,4478,4446,4418,4386,4358,4432,4372,160,1317,500,3090,5,1,32089259,1406,11.81,0.60,12,0.01,371.00,7300.00,5840,20220808,-25.00,3870,20221017,13.18,5710,-23.29,20230203,4180,4.78,20230601,5840,-25.00,20220808,3870,13.18,20221017,3.63,N,061040,500,160 억,,748737,N,N,115,N,00,N
20230619,090843,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4400,-15,5,-0.34,3743780,849,2.49,4415,4420,4400,5730,3095,4415,4409.63,2.33,0,-628,4478,4446,4418,4386,4358,4432,4372,160,1317,500,3090,5,1,32089259,1412,11.86,0.60,12,0.00,371.00,7300.00,5840,20220808,-24.66,3870,20221017,13.70,5710,-22.94,20230203,4180,5.26,20230601,5840,-24.66,20220808,3870,13.70,20221017,3.63,N,061040,500,160 억,,748737,N,N,115,N,00,N
20230616,160801,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4415,5,2,0.11,150099990,34014,51.18,4445,4450,4390,5730,3090,4410,4412.84,2.33,0,760,4503,4456,4403,4356,4303,4460,4360,160,1320,500,3080,5,1,32089259,1417,11.90,0.60,12,0.11,371.00,7300.00,5840,20220808,-24.40,3870,20221017,14.08,5710,-22.68,20230203,4180,5.62,20230601,5840,-24.40,20220808,3870,14.08,20221017,3.62,N,061040,500,160 억,,748545,N,N,115,N,00,N
20230616,150840,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4400,-10,5,-0.23,111424760,25247,37.99,4445,4450,4390,5730,3090,4410,4413.39,2.33,0,893,4503,4456,4403,4356,4303,4460,4360,160,1320,500,3080,5,1,32089259,1412,11.86,0.60,12,0.08,371.00,7300.00,5840,20220808,-24.66,3870,20221017,13.70,5710,-22.94,20230203,4180,5.26,20230601,5840,-24.66,20220808,3870,13.70,20221017,3.62,N,061040,500,160 억,,748545,N,N,306,N,00,N
20230616,140424,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4405,-5,5,-0.11,77813335,17607,26.49,4445,4450,4395,5730,3090,4410,4419.45,2.33,0,340,4503,4456,4403,4356,4303,4460,4360,160,1320,500,3080,5,1,32089259,1414,11.87,0.60,12,0.05,371.00,7300.00,5840,20220808,-24.57,3870,20221017,13.82,5710,-22.85,20230203,4180,5.38,20230601,5840,-24.57,20220808,3870,13.82,20221017,3.62,N,061040,500,160 억,,748545,N,N,306,N,00,N
20230616,130900,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4430,20,2,0.45,71245790,16119,24.25,4445,4450,4395,5730,3090,4410,4419.99,2.33,0,830,4503,4456,4403,4356,4303,4460,4360,160,1320,500,3080,5,1,32089259,1422,11.94,0.61,12,0.05,371.00,7300.00,5840,20220808,-24.14,3870,20221017,14.47,5710,-22.42,20230203,4180,5.98,20230601,5840,-24.14,20220808,3870,14.47,20221017,3.62,N,061040,500,160 억,,748545,N,N,306,N,00,N
20230616,120350,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4410,0,3,0.00,66255065,14989,22.55,4445,4450,4395,5730,3090,4410,4420.25,2.33,0,830,4503,4456,4403,4356,4303,4460,4360,160,1320,500,3080,5,1,32089259,1415,11.89,0.60,12,0.05,371.00,7300.00,5840,20220808,-24.49,3870,20221017,13.95,5710,-22.77,20230203,4180,5.50,20230601,5840,-24.49,20220808,3870,13.95,20221017,3.62,N,061040,500,160 억,,748545,N,N,306,N,00,N
20230616,110146,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4430,20,2,0.45,51416185,11623,17.49,4445,4450,4395,5730,3090,4410,4423.66,2.33,0,557,4503,4456,4403,4356,4303,4460,4360,160,1320,500,3080,5,1,32089259,1422,11.94,0.61,12,0.04,371.00,7300.00,5840,20220808,-24.14,3870,20221017,14.47,5710,-22.42,20230203,4180,5.98,20230601,5840,-24.14,20220808,3870,14.47,20221017,3.62,N,061040,500,160 억,,748545,N,N,306,N,00,N
20230616,100250,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4420,10,2,0.23,18969025,4304,6.48,4445,4445,4395,5730,3090,4410,4407.30,2.33,0,588,4503,4456,4403,4356,4303,4460,4360,160,1320,500,3080,5,1,32089259,1418,11.91,0.61,12,0.01,371.00,7300.00,5840,20220808,-24.32,3870,20221017,14.21,5710,-22.59,20230203,4180,5.74,20230601,5840,-24.32,20220808,3870,14.21,20221017,3.62,N,061040,500,160 억,,748545,N,N,306,N,00,N
20230616,090545,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4420,10,2,0.23,1640045,372,0.56,4445,4445,4400,5730,3090,4410,4408.72,2.33,0,-315,4503,4456,4403,4356,4303,4460,4360,160,1320,500,3080,5,1,32089259,1418,11.91,0.61,12,0.00,371.00,7300.00,5840,20220808,-24.32,3870,20221017,14.21,5710,-22.59,20230203,4180,5.74,20230601,5840,-24.32,20220808,3870,14.21,20221017,3.62,N,061040,500,160 억,,748545,N,N,306,N,00,N
20230615,150915,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4380,-45,5,-1.02,250629115,57202,59.08,4410,4450,4350,5750,3100,4425,4381.47,2.36,0,-9955,4531,4477,4406,4352,4281,4442,4317,160,1325,500,3090,5,1,32089259,1406,11.81,0.60,12,0.18,371.00,7300.00,5840,20220808,-25.00,3870,20221017,13.18,5710,-23.29,20230203,4180,4.78,20230601,5840,-25.00,20220808,3870,13.18,20221017,3.62,N,061040,500,160 억,,758901,N,N,102,N,00,N
20230615,140308,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4390,-35,5,-0.79,200300830,45679,47.18,4410,4450,4350,5750,3100,4425,4384.97,2.36,0,-9584,4531,4477,4406,4352,4281,4442,4317,160,1325,500,3090,5,1,32089259,1409,11.83,0.60,12,0.14,371.00,7300.00,5840,20220808,-24.83,3870,20221017,13.44,5710,-23.12,20230203,4180,5.02,20230601,5840,-24.83,20220808,3870,13.44,20221017,3.62,N,061040,500,160 억,,758901,N,N,102,N,00,N
20230615,130951,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4385,-40,5,-0.90,177986235,40576,41.91,4410,4450,4350,5750,3100,4425,4386.49,2.36,0,-9027,4531,4477,4406,4352,4281,4442,4317,160,1325,500,3090,5,1,32089259,1407,11.82,0.60,12,0.13,371.00,7300.00,5840,20220808,-24.91,3870,20221017,13.31,5710,-23.20,20230203,4180,4.90,20230601,5840,-24.91,20220808,3870,13.31,20221017,3.62,N,061040,500,160 억,,758901,N,N,102,N,00,N
20230615,120305,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4385,-40,5,-0.90,170971190,38975,40.26,4410,4450,4350,5750,3100,4425,4386.69,2.36,0,-8731,4531,4477,4406,4352,4281,4442,4317,160,1325,500,3090,5,1,32089259,1407,11.82,0.60,12,0.12,371.00,7300.00,5840,20220808,-24.91,3870,20221017,13.31,5710,-23.20,20230203,4180,4.90,20230601,5840,-24.91,20220808,3870,13.31,20221017,3.62,N,061040,500,160 억,,758901,N,N,102,N,00,N
20230615,111055,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4365,-60,5,-1.36,152200225,34679,35.82,4410,4450,4350,5750,3100,4425,4388.83,2.36,0,-7702,4531,4477,4406,4352,4281,4442,4317,160,1325,500,3090,5,1,32089259,1401,11.77,0.60,12,0.11,371.00,7300.00,5840,20220808,-25.26,3870,20221017,12.79,5710,-23.56,20230203,4180,4.43,20230601,5840,-25.26,20220808,3870,12.79,20221017,3.62,N,061040,500,160 억,,758901,N,N,102,N,00,N
20230611,184913,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4480,5,2,0.11,247246145,55309,176.38,4455,4490,4445,5810,3135,4475,4470.20,2.37,-1135,4987,4525,4500,4450,4425,4375,4512,4437,160,1337,500,3130,5,1,32089259,1438,12.08,0.61,12,0.17,371.00,7300.00,6350,20220608,-29.45,3870,20221017,15.76,5710,-21.54,20230203,4180,7.18,20230601,6150,-27.15,20220610,3870,15.76,20221017,3.66,N,061040,500,160 억,,760698,N,N,434,N,00,N