KissMeData/039010/price/prices-20230601.csv

1	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
2	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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