KissMeData/065570/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
20230630,160539,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5950,50,2,0.85,2932249770,494615,258.05,5900,6000,5780,7670,4130,5900,5928.35,2.14,0,-14052,6286,6092,5706,5512,5126,6190,5610,57,1770,500,3890,10,1,11324166,674,-1.54,1.53,12,4.37,-3870.00,3892.00,9050,20220818,-34.25,3585,20230517,65.97,6680,-10.93,20230313,3585,65.97,20230517,9050,-34.25,20220818,3585,65.97,20230517,4.47,N,065570,500,56 억,,242015,N,N,0,N,00,N
20230630,150541,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5890,-10,5,-0.17,2876127320,485160,253.12,5900,6000,5780,7670,4130,5900,5928.20,2.14,0,-11845,6286,6092,5706,5512,5126,6190,5610,57,1770,500,3890,10,1,11324166,667,-1.52,1.51,12,4.28,-3870.00,3892.00,9050,20220818,-34.92,3585,20230517,64.30,6680,-11.83,20230313,3585,64.30,20230517,9050,-34.92,20220818,3585,64.30,20230517,4.47,N,065570,500,56 억,,242015,N,N,0,N,00,N
20230630,140539,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5900,0,3,0.00,2677667450,451596,235.61,5900,6000,5780,7670,4130,5900,5929.34,2.14,0,-10212,6286,6092,5706,5512,5126,6190,5610,57,1770,500,3890,10,1,11324166,668,-1.52,1.52,12,3.99,-3870.00,3892.00,9050,20220818,-34.81,3585,20230517,64.57,6680,-11.68,20230313,3585,64.57,20230517,9050,-34.81,20220818,3585,64.57,20230517,4.47,N,065570,500,56 억,,242015,N,N,0,N,00,N
20230630,130540,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5960,60,2,1.02,2289452560,386317,201.55,5900,6000,5780,7670,4130,5900,5926.36,2.14,0,-7708,6286,6092,5706,5512,5126,6190,5610,57,1770,500,3890,10,1,11324166,675,-1.54,1.53,12,3.41,-3870.00,3892.00,9050,20220818,-34.14,3585,20230517,66.25,6680,-10.78,20230313,3585,66.25,20230517,9050,-34.14,20220818,3585,66.25,20230517,4.47,N,065570,500,56 억,,242015,N,N,0,N,00,N
20230630,120537,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5910,10,2,0.17,1424572560,241272,125.88,5900,6000,5780,7670,4130,5900,5904.43,2.14,0,275,6286,6092,5706,5512,5126,6190,5610,57,1770,500,3890,10,1,11324166,669,-1.53,1.52,12,2.13,-3870.00,3892.00,9050,20220818,-34.70,3585,20230517,64.85,6680,-11.53,20230313,3585,64.85,20230517,9050,-34.70,20220818,3585,64.85,20230517,4.47,N,065570,500,56 억,,242015,N,N,0,N,00,N
20230630,110539,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5900,0,3,0.00,875682990,148566,77.51,5900,6000,5780,7670,4130,5900,5894.24,2.14,0,-17342,6286,6092,5706,5512,5126,6190,5610,57,1770,500,3890,10,1,11324166,668,-1.52,1.52,12,1.31,-3870.00,3892.00,9050,20220818,-34.81,3585,20230517,64.57,6680,-11.68,20230313,3585,64.57,20230517,9050,-34.81,20220818,3585,64.57,20230517,4.47,N,065570,500,56 억,,242015,N,N,0,N,00,N
20230630,100539,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5860,-40,5,-0.68,609559310,103483,53.99,5900,6000,5780,7670,4130,5900,5890.43,2.14,0,-22001,6286,6092,5706,5512,5126,6190,5610,57,1770,500,3890,10,1,11324166,664,-1.51,1.51,12,0.91,-3870.00,3892.00,9050,20220818,-35.25,3585,20230517,63.46,6680,-12.28,20230313,3585,63.46,20230517,9050,-35.25,20220818,3585,63.46,20230517,4.47,N,065570,500,56 억,,242015,N,N,0,N,00,N
20230630,090540,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5960,60,2,1.02,73889790,12486,6.51,5900,6000,5810,7670,4130,5900,5917.81,2.14,0,2652,6286,6092,5706,5512,5126,6190,5610,57,1770,500,3890,10,1,11324166,675,-1.54,1.53,12,0.11,-3870.00,3892.00,9050,20220818,-34.14,3585,20230517,66.25,6680,-10.78,20230313,3585,66.25,20230517,9050,-34.14,20220818,3585,66.25,20230517,4.47,N,065570,500,56 억,,242015,N,N,0,N,00,N
20230629,160539,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5900,360,2,6.50,1079868290,190058,101.50,5540,5900,5320,7200,3880,5540,5674.56,2.28,0,-9779,5860,5700,5490,5330,5120,5780,5410,55,1660,500,3650,10,1,11033244,651,-1.52,1.52,12,1.72,-3870.00,3892.00,9050,20220818,-34.81,3585,20230517,64.57,6680,-11.68,20230313,3585,64.57,20230517,9050,-34.81,20220818,3585,64.57,20230517,4.48,N,065570,500,55 억,,252053,N,N,0,N,00,N
20230629,150536,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5840,300,2,5.42,900063200,159511,85.19,5540,5900,5320,7200,3880,5540,5642.64,2.28,0,-9076,5860,5700,5490,5330,5120,5780,5410,55,1660,500,3650,10,1,11033244,644,-1.51,1.50,12,1.45,-3870.00,3892.00,9050,20220818,-35.47,3585,20230517,62.90,6680,-12.57,20230313,3585,62.90,20230517,9050,-35.47,20220818,3585,62.90,20230517,4.48,N,065570,500,55 억,,252053,N,N,0,N,00,N
20230629,140536,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5760,220,2,3.97,654274150,117397,62.70,5540,5830,5320,7200,3880,5540,5573.18,2.28,0,-11826,5860,5700,5490,5330,5120,5780,5410,55,1660,500,3650,10,1,11033244,636,-1.49,1.48,12,1.06,-3870.00,3892.00,9050,20220818,-36.35,3585,20230517,60.67,6680,-13.77,20230313,3585,60.67,20230517,9050,-36.35,20220818,3585,60.67,20230517,4.48,N,065570,500,55 억,,252053,N,N,0,N,00,N
20230629,130536,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5580,40,2,0.72,426152800,77175,41.22,5540,5640,5320,7200,3880,5540,5521.90,2.28,0,-14391,5860,5700,5490,5330,5120,5780,5410,55,1660,500,3650,10,1,11033244,616,-1.44,1.43,12,0.70,-3870.00,3892.00,9050,20220818,-38.34,3585,20230517,55.65,6680,-16.47,20230313,3585,55.65,20230517,9050,-38.34,20220818,3585,55.65,20230517,4.48,N,065570,500,55 억,,252053,N,N,0,N,00,N
20230629,120537,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5540,0,3,0.00,251302040,45843,24.48,5540,5640,5320,7200,3880,5540,5481.80,2.28,0,-19978,5860,5700,5490,5330,5120,5780,5410,55,1660,500,3650,10,1,11033244,611,-1.43,1.42,12,0.42,-3870.00,3892.00,9050,20220818,-38.78,3585,20230517,54.53,6680,-17.07,20230313,3585,54.53,20230517,9050,-38.78,20220818,3585,54.53,20230517,4.48,N,065570,500,55 억,,252053,N,N,0,N,00,N
20230629,110538,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5430,-110,5,-1.99,120635410,22204,11.86,5540,5640,5320,7200,3880,5540,5433.05,2.28,0,-13897,5860,5700,5490,5330,5120,5780,5410,55,1660,500,3650,10,1,11033244,599,-1.40,1.40,12,0.20,-3870.00,3892.00,9050,20220818,-40.00,3585,20230517,51.46,6680,-18.71,20230313,3585,51.46,20230517,9050,-40.00,20220818,3585,51.46,20230517,4.48,N,065570,500,55 억,,252053,N,N,0,N,00,N
20230629,100539,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5360,-180,5,-3.25,84411600,15519,8.29,5540,5640,5320,7200,3880,5540,5439.24,2.28,0,-10599,5860,5700,5490,5330,5120,5780,5410,55,1660,500,3650,10,1,11033244,591,-1.39,1.38,12,0.14,-3870.00,3892.00,9050,20220818,-40.77,3585,20230517,49.51,6680,-19.76,20230313,3585,49.51,20230517,9050,-40.77,20220818,3585,49.51,20230517,4.48,N,065570,500,55 억,,252053,N,N,0,N,00,N
20230629,090530,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5450,-90,5,-1.62,11998560,2168,1.16,5540,5640,5450,7200,3880,5540,5534.39,2.28,0,-2074,5860,5700,5490,5330,5120,5780,5410,55,1660,500,3650,10,1,11033244,601,-1.41,1.40,12,0.02,-3870.00,3892.00,9050,20220818,-39.78,3585,20230517,52.02,6680,-18.41,20230313,3585,52.02,20230517,9050,-39.78,20220818,3585,52.02,20230517,4.48,N,065570,500,55 억,,252053,N,N,0,N,00,N
20230628,160531,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5540,260,2,4.92,1030080820,187216,202.82,5370,5650,5280,6860,3700,5280,5502.08,2.29,0,42,5526,5402,5316,5192,5106,5385,5175,55,1580,500,3480,10,1,11033244,611,-1.43,1.42,12,1.70,-3870.00,3892.00,9050,20220818,-38.78,3585,20230517,54.53,6680,-17.07,20230313,3585,54.53,20230517,9050,-38.78,20220818,3585,54.53,20230517,4.52,N,065570,500,55 억,,252369,N,N,0,N,00,N
20230628,150535,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5490,210,2,3.98,998662310,181513,196.64,5370,5650,5280,6860,3700,5280,5501.88,2.29,0,1115,5526,5402,5316,5192,5106,5385,5175,55,1580,500,3480,10,1,11033244,606,-1.42,1.41,12,1.65,-3870.00,3892.00,9050,20220818,-39.34,3585,20230517,53.14,6680,-17.81,20230313,3585,53.14,20230517,9050,-39.34,20220818,3585,53.14,20230517,4.52,N,065570,500,55 억,,252369,N,N,0,N,00,N
20230628,140532,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5520,240,2,4.55,923980490,167943,181.94,5370,5650,5280,6860,3700,5280,5501.75,2.29,0,6272,5526,5402,5316,5192,5106,5385,5175,55,1580,500,3480,10,1,11033244,609,-1.43,1.42,12,1.52,-3870.00,3892.00,9050,20220818,-39.01,3585,20230517,53.97,6680,-17.37,20230313,3585,53.97,20230517,9050,-39.01,20220818,3585,53.97,20230517,4.52,N,065570,500,55 억,,252369,N,N,0,N,00,N
20230628,130533,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5480,200,2,3.79,881125630,160141,173.49,5370,5650,5280,6860,3700,5280,5502.19,2.29,0,8167,5526,5402,5316,5192,5106,5385,5175,55,1580,500,3480,10,1,11033244,605,-1.42,1.41,12,1.45,-3870.00,3892.00,9050,20220818,-39.45,3585,20230517,52.86,6680,-17.96,20230313,3585,52.86,20230517,9050,-39.45,20220818,3585,52.86,20230517,4.52,N,065570,500,55 억,,252369,N,N,0,N,00,N
20230628,120518,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5610,330,2,6.25,742201500,134962,146.21,5370,5650,5280,6860,3700,5280,5499.34,2.29,0,10262,5526,5402,5316,5192,5106,5385,5175,55,1580,500,3480,10,1,11033244,619,-1.45,1.44,12,1.22,-3870.00,3892.00,9050,20220818,-38.01,3585,20230517,56.49,6680,-16.02,20230313,3585,56.49,20230517,9050,-38.01,20220818,3585,56.49,20230517,4.52,N,065570,500,55 억,,252369,N,N,0,N,00,N
20230628,110538,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5600,320,2,6.06,448780420,82431,89.30,5370,5600,5280,6860,3700,5280,5444.32,2.29,0,8371,5526,5402,5316,5192,5106,5385,5175,55,1580,500,3480,10,1,11033244,618,-1.45,1.44,12,0.75,-3870.00,3892.00,9050,20220818,-38.12,3585,20230517,56.21,6680,-16.17,20230313,3585,56.21,20230517,9050,-38.12,20220818,3585,56.21,20230517,4.52,N,065570,500,55 억,,252369,N,N,0,N,00,N
20230628,100537,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5370,90,2,1.70,160736900,30066,32.57,5370,5400,5280,6860,3700,5280,5346.14,2.29,0,4847,5526,5402,5316,5192,5106,5385,5175,55,1580,500,3480,10,1,11033244,592,-1.39,1.38,12,0.27,-3870.00,3892.00,9050,20220818,-40.66,3585,20230517,49.79,6680,-19.61,20230313,3585,49.79,20230517,9050,-40.66,20220818,3585,49.79,20230517,4.52,N,065570,500,55 억,,252369,N,N,0,N,00,N
20230628,090534,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5330,50,2,0.95,55742090,10488,11.36,5370,5370,5280,6860,3700,5280,5314.84,2.29,0,1342,5526,5402,5316,5192,5106,5385,5175,55,1580,500,3480,10,1,11033244,588,-1.38,1.37,12,0.10,-3870.00,3892.00,9050,20220818,-41.10,3585,20230517,48.68,6680,-20.21,20230313,3585,48.68,20230517,9050,-41.10,20220818,3585,48.68,20230517,4.52,N,065570,500,55 억,,252369,N,N,0,N,00,N
20230627,160534,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5280,80,2,1.54,491789550,92288,41.30,5280,5440,5230,6760,3640,5200,5328.86,2.12,0,18356,6240,5720,5440,4920,4640,5580,4780,55,1560,500,3430,10,1,11033244,583,-1.36,1.36,12,0.84,-3870.00,3892.00,9050,20220818,-41.66,3585,20230517,47.28,6680,-20.96,20230313,3585,47.28,20230517,9050,-41.66,20220818,3585,47.28,20230517,4.52,N,065570,500,55 억,,233589,N,N,0,N,00,N
20230627,150537,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5270,70,2,1.35,459137370,86077,38.52,5280,5440,5230,6760,3640,5200,5334.03,2.12,0,17878,6240,5720,5440,4920,4640,5580,4780,55,1560,500,3430,10,1,11033244,581,-1.36,1.35,12,0.78,-3870.00,3892.00,9050,20220818,-41.77,3585,20230517,47.00,6680,-21.11,20230313,3585,47.00,20230517,9050,-41.77,20220818,3585,47.00,20230517,4.52,N,065570,500,55 억,,233589,N,N,0,N,00,N
20230627,140544,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5290,90,2,1.73,391717230,73321,32.81,5280,5440,5230,6760,3640,5200,5342.50,2.12,0,16532,6240,5720,5440,4920,4640,5580,4780,55,1560,500,3430,10,1,11033244,584,-1.37,1.36,12,0.66,-3870.00,3892.00,9050,20220818,-41.55,3585,20230517,47.56,6680,-20.81,20230313,3585,47.56,20230517,9050,-41.55,20220818,3585,47.56,20230517,4.52,N,065570,500,55 억,,233589,N,N,0,N,00,N
20230627,130542,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5330,130,2,2.50,346766840,64847,29.02,5280,5440,5230,6760,3640,5200,5347.46,2.12,0,14267,6240,5720,5440,4920,4640,5580,4780,55,1560,500,3430,10,1,11033244,588,-1.38,1.37,12,0.59,-3870.00,3892.00,9050,20220818,-41.10,3585,20230517,48.68,6680,-20.21,20230313,3585,48.68,20230517,9050,-41.10,20220818,3585,48.68,20230517,4.52,N,065570,500,55 억,,233589,N,N,0,N,00,N
20230627,120544,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5330,130,2,2.50,312812040,58454,26.16,5280,5440,5230,6760,3640,5200,5351.42,2.12,0,11405,6240,5720,5440,4920,4640,5580,4780,55,1560,500,3430,10,1,11033244,588,-1.38,1.37,12,0.53,-3870.00,3892.00,9050,20220818,-41.10,3585,20230517,48.68,6680,-20.21,20230313,3585,48.68,20230517,9050,-41.10,20220818,3585,48.68,20230517,4.52,N,065570,500,55 억,,233589,N,N,0,N,00,N
20230627,110547,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5350,150,2,2.88,287570000,53724,24.04,5280,5440,5230,6760,3640,5200,5352.73,2.12,0,8293,6240,5720,5440,4920,4640,5580,4780,55,1560,500,3430,10,1,11033244,590,-1.38,1.37,12,0.49,-3870.00,3892.00,9050,20220818,-40.88,3585,20230517,49.23,6680,-19.91,20230313,3585,49.23,20230517,9050,-40.88,20220818,3585,49.23,20230517,4.52,N,065570,500,55 억,,233589,N,N,0,N,00,N
20230627,100532,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5330,130,2,2.50,247332280,46163,20.66,5280,5440,5230,6760,3640,5200,5357.80,2.12,0,5134,6240,5720,5440,4920,4640,5580,4780,55,1560,500,3430,10,1,11033244,588,-1.38,1.37,12,0.42,-3870.00,3892.00,9050,20220818,-41.10,3585,20230517,48.68,6680,-20.21,20230313,3585,48.68,20230517,9050,-41.10,20220818,3585,48.68,20230517,4.52,N,065570,500,55 억,,233589,N,N,0,N,00,N
20230627,090535,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5290,90,2,1.73,29867070,5659,2.53,5280,5290,5230,6760,3640,5200,5277.80,2.12,0,356,6240,5720,5440,4920,4640,5580,4780,55,1560,500,3430,10,1,11033244,584,-1.37,1.36,12,0.05,-3870.00,3892.00,9050,20220818,-41.55,3585,20230517,47.56,6680,-20.81,20230313,3585,47.56,20230517,9050,-41.55,20220818,3585,47.56,20230517,4.52,N,065570,500,55 억,,233589,N,N,0,N,00,N
20230626,160533,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5200,-430,5,-7.64,1205667650,223359,92.38,5680,5960,5160,7310,3950,5630,5398.26,2.11,0,727,6390,6010,5660,5280,4930,5835,5105,55,1680,500,3710,10,1,11033244,574,-1.34,1.34,12,2.02,-3870.00,3892.00,9050,20220818,-42.54,3585,20230517,45.05,6680,-22.16,20230313,3585,45.05,20230517,9050,-42.54,20220818,3585,45.05,20230517,4.14,N,065570,500,55 억,,232561,N,N,0,N,00,N
20230626,150536,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5230,-400,5,-7.10,1163831490,215328,89.06,5680,5960,5160,7310,3950,5630,5404.92,2.11,0,207,6390,6010,5660,5280,4930,5835,5105,55,1680,500,3710,10,1,11033244,577,-1.35,1.34,12,1.95,-3870.00,3892.00,9050,20220818,-42.21,3585,20230517,45.89,6680,-21.71,20230313,3585,45.89,20230517,9050,-42.21,20220818,3585,45.89,20230517,4.14,N,065570,500,55 억,,232561,N,N,0,N,00,N
20230626,140537,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5260,-370,5,-6.57,1087791280,200818,83.06,5680,5960,5160,7310,3950,5630,5416.80,2.11,0,-498,6390,6010,5660,5280,4930,5835,5105,55,1680,500,3710,10,1,11033244,580,-1.36,1.35,12,1.82,-3870.00,3892.00,9050,20220818,-41.88,3585,20230517,46.72,6680,-21.26,20230313,3585,46.72,20230517,9050,-41.88,20220818,3585,46.72,20230517,4.14,N,065570,500,55 억,,232561,N,N,0,N,00,N
20230626,130535,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5190,-440,5,-7.82,983059400,181015,74.87,5680,5960,5160,7310,3950,5630,5430.82,2.11,0,1584,6390,6010,5660,5280,4930,5835,5105,55,1680,500,3710,10,1,11033244,573,-1.34,1.33,12,1.64,-3870.00,3892.00,9050,20220818,-42.65,3585,20230517,44.77,6680,-22.31,20230313,3585,44.77,20230517,9050,-42.65,20220818,3585,44.77,20230517,4.14,N,065570,500,55 억,,232561,N,N,0,N,00,N
20230626,120533,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5270,-360,5,-6.39,670342650,120849,49.98,5680,5960,5220,7310,3950,5630,5546.94,2.11,0,-7556,6390,6010,5660,5280,4930,5835,5105,55,1680,500,3710,10,1,11033244,581,-1.36,1.35,12,1.10,-3870.00,3892.00,9050,20220818,-41.77,3585,20230517,47.00,6680,-21.11,20230313,3585,47.00,20230517,9050,-41.77,20220818,3585,47.00,20230517,4.14,N,065570,500,55 억,,232561,N,N,0,N,00,N
20230626,110533,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5410,-220,5,-3.91,512306540,91244,37.74,5680,5960,5350,7310,3950,5630,5614.69,2.11,0,-9412,6390,6010,5660,5280,4930,5835,5105,55,1680,500,3710,10,1,11033244,597,-1.40,1.39,12,0.83,-3870.00,3892.00,9050,20220818,-40.22,3585,20230517,50.91,6680,-19.01,20230313,3585,50.91,20230517,9050,-40.22,20220818,3585,50.91,20230517,4.14,N,065570,500,55 억,,232561,N,N,0,N,00,N
20230626,100533,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5500,-130,5,-2.31,385643360,67877,28.07,5680,5960,5470,7310,3950,5630,5681.50,2.11,0,-9105,6390,6010,5660,5280,4930,5835,5105,55,1680,500,3710,10,1,11033244,607,-1.42,1.41,12,0.62,-3870.00,3892.00,9050,20220818,-39.23,3585,20230517,53.42,6680,-17.66,20230313,3585,53.42,20230517,9050,-39.23,20220818,3585,53.42,20230517,4.14,N,065570,500,55 억,,232561,N,N,0,N,00,N
20230626,090535,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5670,40,2,0.71,56156210,9952,4.12,5680,5680,5560,7310,3950,5630,5642.71,2.11,0,-4910,6390,6010,5660,5280,4930,5835,5105,55,1680,500,3710,10,1,11033244,626,-1.47,1.46,12,0.09,-3870.00,3892.00,9050,20220818,-37.35,3585,20230517,58.16,6680,-15.12,20230313,3585,58.16,20230517,9050,-37.35,20220818,3585,58.16,20230517,4.14,N,065570,500,55 억,,232561,N,N,0,N,00,N
20230623,165757,54,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5630,-280,5,-4.74,1359454490,241094,94.33,6040,6040,5310,7680,4140,5910,5638.69,2.45,0,-38134,6403,6156,5853,5606,5303,6280,5730,55,1770,500,3900,10,1,11033244,621,-1.45,1.45,12,2.19,-3870.00,3892.00,9050,20220818,-37.79,3585,20230517,57.04,6680,-15.72,20230313,3585,57.04,20230517,9050,-37.79,20220818,3585,57.04,20230517,3.80,N,065570,500,55 억,,269924,N,N,0,N,01,N
20230623,140438,54,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5530,-380,5,-6.43,1155077890,204537,80.03,6040,6040,5310,7680,4140,5910,5647.28,2.45,0,-38509,6403,6156,5853,5606,5303,6280,5730,55,1770,500,3900,10,1,11033244,610,-1.43,1.42,12,1.85,-3870.00,3892.00,9050,20220818,-38.90,3585,20230517,54.25,6680,-17.22,20230313,3585,54.25,20230517,9050,-38.90,20220818,3585,54.25,20230517,3.80,N,065570,500,55 억,,269924,N,N,0,N,01,N
20230622,160119,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5910,240,2,4.23,1507731990,255365,198.92,5600,6100,5550,7370,3970,5670,5904.22,2.17,0,28206,6030,5850,5740,5560,5450,5795,5505,55,1700,500,3740,10,1,11033244,652,-1.53,1.52,12,2.31,-3870.00,3892.00,9050,20220818,-34.70,3585,20230517,64.85,6680,-11.53,20230313,3585,64.85,20230517,9050,-34.70,20220818,3585,64.85,20230517,3.40,N,065570,500,55 억,,239427,N,N,0,N,00,N
20230622,150530,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5930,260,2,4.59,1448574090,245427,191.18,5600,6100,5550,7370,3970,5670,5902.26,2.17,0,31419,6030,5850,5740,5560,5450,5795,5505,55,1700,500,3740,10,1,11033244,654,-1.53,1.52,12,2.22,-3870.00,3892.00,9050,20220818,-34.48,3585,20230517,65.41,6680,-11.23,20230313,3585,65.41,20230517,9050,-34.48,20220818,3585,65.41,20230517,3.40,N,065570,500,55 억,,239427,N,N,0,N,00,N
20230622,140913,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5960,290,2,5.11,1134916340,192533,149.98,5600,6100,5550,7370,3970,5670,5894.66,2.17,0,23347,6030,5850,5740,5560,5450,5795,5505,55,1700,500,3740,10,1,11033244,658,-1.54,1.53,12,1.75,-3870.00,3892.00,9050,20220818,-34.14,3585,20230517,66.25,6680,-10.78,20230313,3585,66.25,20230517,9050,-34.14,20220818,3585,66.25,20230517,3.40,N,065570,500,55 억,,239427,N,N,0,N,00,N
20230622,130902,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5810,140,2,2.47,392717610,67750,52.78,5600,5840,5550,7370,3970,5670,5796.57,2.17,0,4746,6030,5850,5740,5560,5450,5795,5505,55,1700,500,3740,10,1,11033244,641,-1.50,1.49,12,0.61,-3870.00,3892.00,9050,20220818,-35.80,3585,20230517,62.06,6680,-13.02,20230313,3585,62.06,20230517,9050,-35.80,20220818,3585,62.06,20230517,3.40,N,065570,500,55 억,,239427,N,N,0,N,00,N
20230622,120239,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5800,130,2,2.29,343062350,59211,46.12,5600,5830,5550,7370,3970,5670,5793.90,2.17,0,6122,6030,5850,5740,5560,5450,5795,5505,55,1700,500,3740,10,1,11033244,640,-1.50,1.49,12,0.54,-3870.00,3892.00,9050,20220818,-35.91,3585,20230517,61.79,6680,-13.17,20230313,3585,61.79,20230517,9050,-35.91,20220818,3585,61.79,20230517,3.40,N,065570,500,55 억,,239427,N,N,0,N,00,N
20230622,110732,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5790,120,2,2.12,294009520,50774,39.55,5600,5830,5550,7370,3970,5670,5790.55,2.17,0,4591,6030,5850,5740,5560,5450,5795,5505,55,1700,500,3740,10,1,11033244,639,-1.50,1.49,12,0.46,-3870.00,3892.00,9050,20220818,-36.02,3585,20230517,61.51,6680,-13.32,20230313,3585,61.51,20230517,9050,-36.02,20220818,3585,61.51,20230517,3.40,N,065570,500,55 억,,239427,N,N,0,N,00,N
20230622,100407,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5820,150,2,2.65,133748340,23239,18.10,5600,5830,5550,7370,3970,5670,5755.34,2.17,0,-2177,6030,5850,5740,5560,5450,5795,5505,55,1700,500,3740,10,1,11033244,642,-1.50,1.50,12,0.21,-3870.00,3892.00,9050,20220818,-35.69,3585,20230517,62.34,6680,-12.87,20230313,3585,62.34,20230517,9050,-35.69,20220818,3585,62.34,20230517,3.40,N,065570,500,55 억,,239427,N,N,0,N,00,N
20230622,090131,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5550,-120,5,-2.12,2910600,521,0.41,5600,5600,5550,7370,3970,5670,5586.56,2.17,0,109,6030,5850,5740,5560,5450,5795,5505,55,1700,500,3740,10,1,11033244,612,-1.43,1.43,12,0.00,-3870.00,3892.00,9050,20220818,-38.67,3585,20230517,54.81,6680,-16.92,20230313,3585,54.81,20230517,9050,-38.67,20220818,3585,54.81,20230517,3.40,N,065570,500,55 억,,239427,N,N,0,N,00,N
20230621,160613,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5670,-70,5,-1.22,732823890,127859,54.10,5700,5920,5630,7460,4020,5740,5731.60,2.13,0,4587,6060,5900,5710,5550,5360,5980,5630,55,1720,500,3780,10,1,11033244,626,-1.47,1.46,12,1.16,-3870.00,3892.00,9050,20220818,-37.35,3585,20230517,58.16,6680,-15.12,20230313,3585,58.16,20230517,9050,-37.35,20220818,3585,58.16,20230517,3.10,N,065570,500,55 억,,235401,N,N,0,N,00,N
20230621,150146,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5660,-80,5,-1.39,706783450,123280,52.17,5700,5920,5630,7460,4020,5740,5733.16,2.13,0,5835,6060,5900,5710,5550,5360,5980,5630,55,1720,500,3780,10,1,11033244,624,-1.46,1.45,12,1.12,-3870.00,3892.00,9050,20220818,-37.46,3585,20230517,57.88,6680,-15.27,20230313,3585,57.88,20230517,9050,-37.46,20220818,3585,57.88,20230517,3.10,N,065570,500,55 억,,235401,N,N,0,N,00,N
20230621,140830,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5880,140,2,2.44,570964270,99701,42.19,5700,5920,5630,7460,4020,5740,5726.77,2.13,0,8392,6060,5900,5710,5550,5360,5980,5630,55,1720,500,3780,10,1,11033244,649,-1.52,1.51,12,0.90,-3870.00,3892.00,9050,20220818,-35.03,3585,20230517,64.02,6680,-11.98,20230313,3585,64.02,20230517,9050,-35.03,20220818,3585,64.02,20230517,3.10,N,065570,500,55 억,,235401,N,N,0,N,00,N
20230621,130959,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5740,0,3,0.00,442820480,77764,32.91,5700,5830,5630,7460,4020,5740,5694.41,2.13,0,4677,6060,5900,5710,5550,5360,5980,5630,55,1720,500,3780,10,1,11033244,633,-1.48,1.47,12,0.70,-3870.00,3892.00,9050,20220818,-36.57,3585,20230517,60.11,6680,-14.07,20230313,3585,60.11,20230517,9050,-36.57,20220818,3585,60.11,20230517,3.10,N,065570,500,55 억,,235401,N,N,0,N,00,N
20230621,120626,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5630,-110,5,-1.92,421418720,74020,31.32,5700,5830,5630,7460,4020,5740,5693.31,2.13,0,4937,6060,5900,5710,5550,5360,5980,5630,55,1720,500,3780,10,1,11033244,621,-1.45,1.45,12,0.67,-3870.00,3892.00,9050,20220818,-37.79,3585,20230517,57.04,6680,-15.72,20230313,3585,57.04,20230517,9050,-37.79,20220818,3585,57.04,20230517,3.10,N,065570,500,55 억,,235401,N,N,0,N,00,N
20230621,110840,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5680,-60,5,-1.05,334035380,58531,24.77,5700,5830,5640,7460,4020,5740,5706.98,2.13,0,5059,6060,5900,5710,5550,5360,5980,5630,55,1720,500,3780,10,1,11033244,627,-1.47,1.46,12,0.53,-3870.00,3892.00,9050,20220818,-37.24,3585,20230517,58.44,6680,-14.97,20230313,3585,58.44,20230517,9050,-37.24,20220818,3585,58.44,20230517,3.10,N,065570,500,55 억,,235401,N,N,0,N,00,N
20230621,100759,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5750,10,2,0.17,194442170,33961,14.37,5700,5830,5650,7460,4020,5740,5725.45,2.13,0,6002,6060,5900,5710,5550,5360,5980,5630,55,1720,500,3780,10,1,11033244,634,-1.49,1.48,12,0.31,-3870.00,3892.00,9050,20220818,-36.46,3585,20230517,60.39,6680,-13.92,20230313,3585,60.39,20230517,9050,-36.46,20220818,3585,60.39,20230517,3.10,N,065570,500,55 억,,235401,N,N,0,N,00,N
20230621,090617,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5660,-80,5,-1.39,28421970,5006,2.12,5700,5700,5650,7460,4020,5740,5677.58,2.13,0,2273,6060,5900,5710,5550,5360,5980,5630,55,1720,500,3780,10,1,11033244,624,-1.46,1.45,12,0.05,-3870.00,3892.00,9050,20220818,-37.46,3585,20230517,57.88,6680,-15.27,20230313,3585,57.88,20230517,9050,-37.46,20220818,3585,57.88,20230517,3.10,N,065570,500,55 억,,235401,N,N,0,N,00,N
20230620,161031,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5740,130,2,2.32,1357541560,234862,76.91,5520,5870,5520,7290,3930,5610,5780.37,1.95,0,21064,5856,5732,5516,5392,5176,5795,5455,55,1680,500,3700,10,1,11033244,633,-1.48,1.47,12,2.13,-3870.00,3892.00,9050,20220818,-36.57,3585,20230517,60.11,6680,-14.07,20230313,3585,60.11,20230517,9050,-36.57,20220818,3585,60.11,20230517,2.82,N,065570,500,55 억,,215230,N,N,0,N,00,N
20230620,150710,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5780,170,2,3.03,1330494700,230155,75.37,5520,5870,5520,7290,3930,5610,5780.86,1.95,0,20940,5856,5732,5516,5392,5176,5795,5455,55,1680,500,3700,10,1,11033244,638,-1.49,1.49,12,2.09,-3870.00,3892.00,9050,20220818,-36.13,3585,20230517,61.23,6680,-13.47,20230313,3585,61.23,20230517,9050,-36.13,20220818,3585,61.23,20230517,2.82,N,065570,500,55 억,,215230,N,N,0,N,00,N
20230620,140132,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5790,180,2,3.21,1252409300,216616,70.94,5520,5870,5520,7290,3930,5610,5781.70,1.95,0,19651,5856,5732,5516,5392,5176,5795,5455,55,1680,500,3700,10,1,11033244,639,-1.50,1.49,12,1.96,-3870.00,3892.00,9050,20220818,-36.02,3585,20230517,61.51,6680,-13.32,20230313,3585,61.51,20230517,9050,-36.02,20220818,3585,61.51,20230517,2.82,N,065570,500,55 억,,215230,N,N,0,N,00,N
20230620,130429,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5800,190,2,3.39,1161522340,200915,65.79,5520,5870,5520,7290,3930,5610,5781.16,1.95,0,19524,5856,5732,5516,5392,5176,5795,5455,55,1680,500,3700,10,1,11033244,640,-1.50,1.49,12,1.82,-3870.00,3892.00,9050,20220818,-35.91,3585,20230517,61.79,6680,-13.17,20230313,3585,61.79,20230517,9050,-35.91,20220818,3585,61.79,20230517,2.82,N,065570,500,55 억,,215230,N,N,0,N,00,N
20230620,120812,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5800,190,2,3.39,1054623040,182562,59.78,5520,5860,5520,7290,3930,5610,5776.79,1.95,0,19583,5856,5732,5516,5392,5176,5795,5455,55,1680,500,3700,10,1,11033244,640,-1.50,1.49,12,1.65,-3870.00,3892.00,9050,20220818,-35.91,3585,20230517,61.79,6680,-13.17,20230313,3585,61.79,20230517,9050,-35.91,20220818,3585,61.79,20230517,2.82,N,065570,500,55 억,,215230,N,N,0,N,00,N
20230620,110530,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5800,190,2,3.39,715087850,123986,40.60,5520,5860,5520,7290,3930,5610,5767.49,1.95,0,12699,5856,5732,5516,5392,5176,5795,5455,55,1680,500,3700,10,1,11033244,640,-1.50,1.49,12,1.12,-3870.00,3892.00,9050,20220818,-35.91,3585,20230517,61.79,6680,-13.17,20230313,3585,61.79,20230517,9050,-35.91,20220818,3585,61.79,20230517,2.82,N,065570,500,55 억,,215230,N,N,0,N,00,N
20230620,100513,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5760,150,2,2.67,526217970,91340,29.91,5520,5860,5520,7290,3930,5610,5761.09,1.95,0,8770,5856,5732,5516,5392,5176,5795,5455,55,1680,500,3700,10,1,11033244,636,-1.49,1.48,12,0.83,-3870.00,3892.00,9050,20220818,-36.35,3585,20230517,60.67,6680,-13.77,20230313,3585,60.67,20230517,9050,-36.35,20220818,3585,60.67,20230517,2.82,N,065570,500,55 억,,215230,N,N,0,N,00,N
20230620,090337,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5630,20,2,0.36,33001050,5887,1.93,5520,5650,5520,7290,3930,5610,5605.75,1.95,0,1482,5856,5732,5516,5392,5176,5795,5455,55,1680,500,3700,10,1,11033244,621,-1.45,1.45,12,0.05,-3870.00,3892.00,9050,20220818,-37.79,3585,20230517,57.04,6680,-15.72,20230313,3585,57.04,20230517,9050,-37.79,20220818,3585,57.04,20230517,2.82,N,065570,500,55 억,,215230,N,N,0,N,00,N
20230619,160316,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5610,120,2,2.19,1656962850,304643,20.39,5430,5640,5300,7130,3850,5490,5438.79,1.82,0,9140,6536,6012,5306,4782,4076,6275,5045,55,1640,500,3620,10,1,11033244,619,-1.45,1.44,12,2.76,-3870.00,3892.00,9050,20220818,-38.01,3585,20230517,56.49,6680,-16.02,20230313,3585,56.49,20230517,9050,-38.01,20220818,3585,56.49,20230517,2.89,N,065570,500,55 억,,200938,N,N,0,N,00,N
20230619,150203,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5590,100,2,1.82,1568589320,288808,19.33,5430,5640,5300,7130,3850,5490,5431.23,1.82,0,6991,6536,6012,5306,4782,4076,6275,5045,55,1640,500,3620,10,1,11033244,617,-1.44,1.44,12,2.62,-3870.00,3892.00,9050,20220818,-38.23,3585,20230517,55.93,6680,-16.32,20230313,3585,55.93,20230517,9050,-38.23,20220818,3585,55.93,20230517,2.89,N,065570,500,55 억,,200938,N,N,0,N,00,N
20230619,140431,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5440,-50,5,-0.91,1306447160,241375,16.15,5430,5520,5300,7130,3850,5490,5412.49,1.82,0,8676,6536,6012,5306,4782,4076,6275,5045,55,1640,500,3620,10,1,11033244,600,-1.41,1.40,12,2.19,-3870.00,3892.00,9050,20220818,-39.89,3585,20230517,51.74,6680,-18.56,20230313,3585,51.74,20230517,9050,-39.89,20220818,3585,51.74,20230517,2.89,N,065570,500,55 억,,200938,N,N,0,N,00,N
20230619,131016,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5400,-90,5,-1.64,1062919920,196493,13.15,5430,5520,5300,7130,3850,5490,5409.41,1.82,0,-1294,6536,6012,5306,4782,4076,6275,5045,55,1640,500,3620,10,1,11033244,596,-1.40,1.39,12,1.78,-3870.00,3892.00,9050,20220818,-40.33,3585,20230517,50.63,6680,-19.16,20230313,3585,50.63,20230517,9050,-40.33,20220818,3585,50.63,20230517,2.89,N,065570,500,55 억,,200938,N,N,0,N,00,N
20230619,120859,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5400,-90,5,-1.64,1031380650,190627,12.76,5430,5520,5300,7130,3850,5490,5410.42,1.82,0,-1835,6536,6012,5306,4782,4076,6275,5045,55,1640,500,3620,10,1,11033244,596,-1.40,1.39,12,1.73,-3870.00,3892.00,9050,20220818,-40.33,3585,20230517,50.63,6680,-19.16,20230313,3585,50.63,20230517,9050,-40.33,20220818,3585,50.63,20230517,2.89,N,065570,500,55 억,,200938,N,N,0,N,00,N
20230619,110141,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5460,-30,5,-0.55,902148080,166655,11.15,5430,5520,5300,7130,3850,5490,5413.22,1.82,0,-1874,6536,6012,5306,4782,4076,6275,5045,55,1640,500,3620,10,1,11033244,602,-1.41,1.40,12,1.51,-3870.00,3892.00,9050,20220818,-39.67,3585,20230517,52.30,6680,-18.26,20230313,3585,52.30,20230517,9050,-39.67,20220818,3585,52.30,20230517,2.89,N,065570,500,55 억,,200938,N,N,0,N,00,N
20230619,100750,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5410,-80,5,-1.46,772108160,142881,9.56,5430,5520,5300,7130,3850,5490,5403.79,1.82,0,-1481,6536,6012,5306,4782,4076,6275,5045,55,1640,500,3620,10,1,11033244,597,-1.40,1.39,12,1.30,-3870.00,3892.00,9050,20220818,-40.22,3585,20230517,50.91,6680,-19.01,20230313,3585,50.91,20230517,9050,-40.22,20220818,3585,50.91,20230517,2.89,N,065570,500,55 억,,200938,N,N,0,N,00,N
20230619,090651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5320,-170,5,-3.10,299416120,55263,3.70,5430,5520,5300,7130,3850,5490,5417.88,1.82,0,-18738,6536,6012,5306,4782,4076,6275,5045,55,1640,500,3620,10,1,11033244,587,-1.37,1.37,12,0.50,-3870.00,3892.00,9050,20220818,-41.22,3585,20230517,48.40,6680,-20.36,20230313,3585,48.40,20230517,9050,-41.22,20220818,3585,48.40,20230517,2.89,N,065570,500,55 억,,200938,N,N,0,N,00,N
20230616,160855,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5490,860,2,18.57,7943382615,1490782,1468.49,4600,5830,4600,6010,3245,4630,5328.28,1.11,0,75767,4906,4767,4541,4402,4176,4837,4472,55,1382,500,3050,10,1,11033244,606,-1.42,1.41,12,13.51,-3870.00,3892.00,9050,20220818,-39.34,3585,20230517,53.14,6680,-17.81,20230313,3585,53.14,20230517,9050,-39.34,20220818,3585,53.14,20230517,2.84,N,065570,500,55 억,,122876,N,N,0,N,00,N
20230616,150228,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5290,660,2,14.25,7720548045,1449698,1428.02,4600,5830,4600,6010,3245,4630,5325.63,1.11,0,76092,4906,4767,4541,4402,4176,4837,4472,55,1382,500,3050,10,1,11033244,584,-1.37,1.36,12,13.14,-3870.00,3892.00,9050,20220818,-41.55,3585,20230517,47.56,6680,-20.81,20230313,3585,47.56,20230517,9050,-41.55,20220818,3585,47.56,20230517,2.84,N,065570,500,55 억,,122876,N,N,0,N,00,N
20230616,140744,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5320,690,2,14.90,7344534845,1379785,1359.15,4600,5830,4600,6010,3245,4630,5322.96,1.11,0,72785,4906,4767,4541,4402,4176,4837,4472,55,1382,500,3050,10,1,11033244,587,-1.37,1.37,12,12.51,-3870.00,3892.00,9050,20220818,-41.22,3585,20230517,48.40,6680,-20.36,20230313,3585,48.40,20230517,9050,-41.22,20220818,3585,48.40,20230517,2.84,N,065570,500,55 억,,122876,N,N,0,N,00,N
20230616,130651,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5600,970,2,20.95,5032268345,965856,951.41,4600,5650,4600,6010,3245,4630,5210.16,1.11,0,96873,4906,4767,4541,4402,4176,4837,4472,55,1382,500,3050,10,1,11033244,618,-1.45,1.44,12,8.75,-3870.00,3892.00,9050,20220818,-38.12,3585,20230517,56.21,6680,-16.17,20230313,3585,56.21,20230517,9050,-38.12,20220818,3585,56.21,20230517,2.84,N,065570,500,55 억,,122876,N,N,0,N,00,N
20230616,120119,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5370,740,2,15.98,4316515705,833524,821.06,4600,5400,4600,6010,3245,4630,5178.63,1.11,0,89083,4906,4767,4541,4402,4176,4837,4472,55,1382,500,3050,10,1,11033244,592,-1.39,1.38,12,7.55,-3870.00,3892.00,9050,20220818,-40.66,3585,20230517,49.79,6680,-19.61,20230313,3585,49.79,20230517,9050,-40.66,20220818,3585,49.79,20230517,2.84,N,065570,500,55 억,,122876,N,N,0,N,00,N
20230616,110133,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5300,670,2,14.47,3570307005,693533,683.16,4600,5400,4600,6010,3245,4630,5148.00,1.11,0,84215,4906,4767,4541,4402,4176,4837,4472,55,1382,500,3050,10,1,11033244,585,-1.37,1.36,12,6.29,-3870.00,3892.00,9050,20220818,-41.44,3585,20230517,47.84,6680,-20.66,20230313,3585,47.84,20230517,9050,-41.44,20220818,3585,47.84,20230517,2.84,N,065570,500,55 억,,122876,N,N,0,N,00,N
20230616,100216,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,5260,630,2,13.61,2820304695,549448,541.23,4600,5400,4600,6010,3245,4630,5132.98,1.11,0,59929,4906,4767,4541,4402,4176,4837,4472,55,1382,500,3050,10,1,11033244,580,-1.36,1.35,12,4.98,-3870.00,3892.00,9050,20220818,-41.88,3585,20230517,46.72,6680,-21.26,20230313,3585,46.72,20230517,9050,-41.88,20220818,3585,46.72,20230517,2.84,N,065570,500,55 억,,122876,N,N,0,N,00,N
20230616,090254,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4770,140,2,3.02,75367615,16062,15.82,4600,4780,4600,6010,3245,4630,4692.29,1.11,0,4124,4906,4767,4541,4402,4176,4837,4472,55,1382,500,3050,5,1,11033244,526,-1.23,1.23,12,0.15,-3870.00,3892.00,9050,20220818,-47.29,3585,20230517,33.05,6680,-28.59,20230313,3585,33.05,20230517,9050,-47.29,20220818,3585,33.05,20230517,2.84,N,065570,500,55 억,,122876,N,N,0,N,00,N
20230615,150905,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4630,225,2,5.11,425912825,94183,97.01,4315,4680,4315,5720,3085,4405,4522.18,1.06,0,4767,4711,4557,4366,4212,4021,4462,4117,55,1317,500,2900,5,1,11033244,511,-1.20,1.19,12,0.85,-3870.00,3892.00,9050,20220818,-48.84,3585,20230517,29.15,6680,-30.69,20230313,3585,29.15,20230517,9050,-48.84,20220818,3585,29.15,20230517,2.88,N,065570,500,55 억,,117395,N,N,0,N,00,N
20230615,140549,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4525,120,2,2.72,204368610,45887,47.26,4315,4525,4315,5720,3085,4405,4453.74,1.06,0,552,4711,4557,4366,4212,4021,4462,4117,55,1317,500,2900,5,1,11033244,499,-1.17,1.16,12,0.42,-3870.00,3892.00,9050,20220818,-50.00,3585,20230517,26.22,6680,-32.26,20230313,3585,26.22,20230517,9050,-50.00,20220818,3585,26.22,20230517,2.88,N,065570,500,55 억,,117395,N,N,0,N,00,N
20230615,130927,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4485,80,2,1.82,112932480,25590,26.36,4315,4500,4315,5720,3085,4405,4413.15,1.06,0,-1764,4711,4557,4366,4212,4021,4462,4117,55,1317,500,2900,5,1,11033244,495,-1.16,1.15,12,0.23,-3870.00,3892.00,9050,20220818,-50.44,3585,20230517,25.10,6680,-32.86,20230313,3585,25.10,20230517,9050,-50.44,20220818,3585,25.10,20230517,2.88,N,065570,500,55 억,,117395,N,N,0,N,00,N
20230615,120117,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4400,-5,5,-0.11,90477600,20512,21.13,4315,4500,4315,5720,3085,4405,4410.96,1.06,0,-1261,4711,4557,4366,4212,4021,4462,4117,55,1317,500,2900,5,1,11033244,485,-1.14,1.13,12,0.19,-3870.00,3892.00,9050,20220818,-51.38,3585,20230517,22.73,6680,-34.13,20230313,3585,22.73,20230517,9050,-51.38,20220818,3585,22.73,20230517,2.88,N,065570,500,55 억,,117395,N,N,0,N,00,N
20230615,110634,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4420,15,2,0.34,61929580,14001,14.42,4315,4500,4315,5720,3085,4405,4423.23,1.06,0,-902,4711,4557,4366,4212,4021,4462,4117,55,1317,500,2900,5,1,11033244,488,-1.14,1.14,12,0.13,-3870.00,3892.00,9050,20220818,-51.16,3585,20230517,23.29,6680,-33.83,20230313,3585,23.29,20230517,9050,-51.16,20220818,3585,23.29,20230517,2.88,N,065570,500,55 억,,117395,N,N,0,N,00,N
20230611,184520,57,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,4310,265,2,6.55,714310495,168364,367.40,4115,4350,4045,5250,2835,4045,4242.62,1.07,15776,16632,4138,4091,4043,3996,3948,4115,4020,55,1207,500,2660,5,1,11033244,476,-1.11,1.11,12,1.53,-3870.00,3892.00,9050,20220818,-52.38,3585,20230517,20.22,6680,-35.48,20230313,3585,20.22,20230517,9050,-52.38,20220818,3585,20.22,20230517,2.48,N,065570,500,55 억,,118550,N,N,0,N,00,N