KissMeData/084730/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	160624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12540	-160	5	-1.26	264236400	21024	93.63	12790	12790	12480	16510	8890	12700	12568.35	2.44	0	-1397	13206	12952	12826	12572	12446	12890	12510	56	3810	500	8890	10	1	11109424	1393	47.50	0.84	12	0.19	264.00	14936.00	18150	20220810	-30.91	11750	20220704	6.72	16300	-23.07	20230426	12080	3.81	20230314	18150	-30.91	20220810	11750	6.72	20220704	2.15	N	084730	500	55 억		270522	N	N	0	N	00	N
3	20230630	150627	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12600	-100	5	-0.79	247601360	19699	87.73	12790	12790	12480	16510	8890	12700	12569.23	2.44	0	-1483	13206	12952	12826	12572	12446	12890	12510	56	3810	500	8890	10	1	11109424	1400	47.73	0.84	12	0.18	264.00	14936.00	18150	20220810	-30.58	11750	20220704	7.23	16300	-22.70	20230426	12080	4.30	20230314	18150	-30.58	20220810	11750	7.23	20220704	2.15	N	084730	500	55 억		270522	N	N	0	N	00	N
4	20230630	140625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12580	-120	5	-0.94	207165160	16480	73.39	12790	12790	12480	16510	8890	12700	12570.70	2.44	0	-2633	13206	12952	12826	12572	12446	12890	12510	56	3810	500	8890	10	1	11109424	1398	47.65	0.84	12	0.15	264.00	14936.00	18150	20220810	-30.69	11750	20220704	7.06	16300	-22.82	20230426	12080	4.14	20230314	18150	-30.69	20220810	11750	7.06	20220704	2.15	N	084730	500	55 억		270522	N	N	0	N	00	N
5	20230630	130627	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12630	-70	5	-0.55	175850210	13986	62.29	12790	12790	12480	16510	8890	12700	12573.30	2.44	0	-2502	13206	12952	12826	12572	12446	12890	12510	56	3810	500	8890	10	1	11109424	1403	47.84	0.85	12	0.13	264.00	14936.00	18150	20220810	-30.41	11750	20220704	7.49	16300	-22.52	20230426	12080	4.55	20230314	18150	-30.41	20220810	11750	7.49	20220704	2.15	N	084730	500	55 억		270522	N	N	0	N	00	N
6	20230630	120623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12600	-100	5	-0.79	132523450	10540	46.94	12790	12790	12480	16510	8890	12700	12573.38	2.44	0	-2499	13206	12952	12826	12572	12446	12890	12510	56	3810	500	8890	10	1	11109424	1400	47.73	0.84	12	0.09	264.00	14936.00	18150	20220810	-30.58	11750	20220704	7.23	16300	-22.70	20230426	12080	4.30	20230314	18150	-30.58	20220810	11750	7.23	20220704	2.15	N	084730	500	55 억		270522	N	N	0	N	00	N
7	20230630	110626	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12620	-80	5	-0.63	125788940	10006	44.56	12790	12790	12480	16510	8890	12700	12571.35	2.44	0	-2490	13206	12952	12826	12572	12446	12890	12510	56	3810	500	8890	10	1	11109424	1402	47.80	0.84	12	0.09	264.00	14936.00	18150	20220810	-30.47	11750	20220704	7.40	16300	-22.58	20230426	12080	4.47	20230314	18150	-30.47	20220810	11750	7.40	20220704	2.15	N	084730	500	55 억		270522	N	N	0	N	00	N
8	20230630	100626	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12550	-150	5	-1.18	107810590	8577	38.20	12790	12790	12480	16510	8890	12700	12569.73	2.44	0	-2599	13206	12952	12826	12572	12446	12890	12510	56	3810	500	8890	10	1	11109424	1394	47.54	0.84	12	0.08	264.00	14936.00	18150	20220810	-30.85	11750	20220704	6.81	16300	-23.01	20230426	12080	3.89	20230314	18150	-30.85	20220810	11750	6.81	20220704	2.15	N	084730	500	55 억		270522	N	N	0	N	00	N
9	20230630	090627	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12790	90	2	0.71	997620	78	0.35	12790	12790	12790	16510	8890	12700	12790.00	2.44	0	0	13206	12952	12826	12572	12446	12890	12510	56	3810	500	8890	10	1	11109424	1421	48.45	0.86	12	0.00	264.00	14936.00	18150	20220810	-29.53	11750	20220704	8.85	16300	-21.53	20230426	12080	5.88	20230314	18150	-29.53	20220810	11750	8.85	20220704	2.15	N	084730	500	55 억		270522	N	N	0	N	00	N
10	20230629	160626	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12700	-140	5	-1.09	284362000	22204	52.05	12830	13080	12700	16690	8990	12840	12806.84	2.43	0	1107	13220	13030	12860	12670	12500	12945	12585	56	3850	500	8980	10	1	11109424	1411	48.11	0.85	12	0.20	264.00	14936.00	18150	20220810	-30.03	11750	20220704	8.09	16300	-22.09	20230426	12080	5.13	20230314	18150	-30.03	20220810	11750	8.09	20220704	2.14	N	084730	500	55 억		269422	N	N	0	N	00	N
11	20230629	150623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12720	-120	5	-0.93	249528670	19463	45.62	12830	13080	12710	16690	8990	12840	12820.67	2.43	0	1430	13220	13030	12860	12670	12500	12945	12585	56	3850	500	8980	10	1	11109424	1413	48.18	0.85	12	0.18	264.00	14936.00	18150	20220810	-29.92	11750	20220704	8.26	16300	-21.96	20230426	12080	5.30	20230314	18150	-29.92	20220810	11750	8.26	20220704	2.14	N	084730	500	55 억		269422	N	N	0	N	00	N
12	20230629	140622	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12730	-110	5	-0.86	231615110	18055	42.32	12830	13080	12710	16690	8990	12840	12828.31	2.43	0	2300	13220	13030	12860	12670	12500	12945	12585	56	3850	500	8980	10	1	11109424	1414	48.22	0.85	12	0.16	264.00	14936.00	18150	20220810	-29.86	11750	20220704	8.34	16300	-21.90	20230426	12080	5.38	20230314	18150	-29.86	20220810	11750	8.34	20220704	2.14	N	084730	500	55 억		269422	N	N	0	N	00	N
13	20230629	130622	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12730	-110	5	-0.86	220963260	17219	40.36	12830	13080	12710	16690	8990	12840	12832.53	2.43	0	2539	13220	13030	12860	12670	12500	12945	12585	56	3850	500	8980	10	1	11109424	1414	48.22	0.85	12	0.15	264.00	14936.00	18150	20220810	-29.86	11750	20220704	8.34	16300	-21.90	20230426	12080	5.38	20230314	18150	-29.86	20220810	11750	8.34	20220704	2.14	N	084730	500	55 억		269422	N	N	0	N	00	N
14	20230629	120624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12760	-80	5	-0.62	204458640	15922	37.32	12830	13080	12720	16690	8990	12840	12841.27	2.43	0	2515	13220	13030	12860	12670	12500	12945	12585	56	3850	500	8980	10	1	11109424	1418	48.33	0.85	12	0.14	264.00	14936.00	18150	20220810	-29.70	11750	20220704	8.60	16300	-21.72	20230426	12080	5.63	20230314	18150	-29.70	20220810	11750	8.60	20220704	2.14	N	084730	500	55 억		269422	N	N	0	N	00	N
15	20230629	110624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12750	-90	5	-0.70	166722770	12960	30.38	12830	13080	12740	16690	8990	12840	12864.41	2.43	0	2633	13220	13030	12860	12670	12500	12945	12585	56	3850	500	8980	10	1	11109424	1416	48.30	0.85	12	0.12	264.00	14936.00	18150	20220810	-29.75	11750	20220704	8.51	16300	-21.78	20230426	12080	5.55	20230314	18150	-29.75	20220810	11750	8.51	20220704	2.14	N	084730	500	55 억		269422	N	N	0	N	00	N
16	20230629	100625	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12800	-40	5	-0.31	88596500	6854	16.07	12830	13080	12800	16690	8990	12840	12926.25	2.43	0	399	13220	13030	12860	12670	12500	12945	12585	56	3850	500	8980	10	1	11109424	1422	48.48	0.86	12	0.06	264.00	14936.00	18150	20220810	-29.48	11750	20220704	8.94	16300	-21.47	20230426	12080	5.96	20230314	18150	-29.48	20220810	11750	8.94	20220704	2.14	N	084730	500	55 억		269422	N	N	0	N	00	N
17	20230629	090608	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12860	20	2	0.16	6222910	483	1.13	12830	12990	12830	16690	8990	12840	12883.87	2.43	0	83	13220	13030	12860	12670	12500	12945	12585	56	3850	500	8980	10	1	11109424	1429	48.71	0.86	12	0.00	264.00	14936.00	18150	20220810	-29.15	11750	20220704	9.45	16300	-21.10	20230426	12080	6.46	20230314	18150	-29.15	20220810	11750	9.45	20220704	2.14	N	084730	500	55 억		269422	N	N	0	N	00	N
18	20230628	160616	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12840	-110	5	-0.85	546400640	42608	167.02	12950	13050	12690	16830	9070	12950	12823.89	2.40	0	2583	13370	13160	12970	12760	12570	13265	12865	56	3880	500	9060	10	1	11109424	1426	48.64	0.86	12	0.38	264.00	14936.00	18150	20220810	-29.26	11750	20220704	9.28	16300	-21.23	20230426	12080	6.29	20230314	18150	-29.26	20220810	11750	9.28	20220704	2.14	N	084730	500	55 억		266460	N	N	0	N	00	N
19	20230628	150621	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12900	-50	5	-0.39	524006260	40866	160.19	12950	13050	12690	16830	9070	12950	12822.55	2.40	0	2809	13370	13160	12970	12760	12570	13265	12865	56	3880	500	9060	10	1	11109424	1433	48.86	0.86	12	0.37	264.00	14936.00	18150	20220810	-28.93	11750	20220704	9.79	16300	-20.86	20230426	12080	6.79	20230314	18150	-28.93	20220810	11750	9.79	20220704	2.14	N	084730	500	55 억		266460	N	N	0	N	00	N
20	20230628	140618	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12760	-190	5	-1.47	361903060	28270	110.81	12950	13050	12690	16830	9070	12950	12801.66	2.40	0	2887	13370	13160	12970	12760	12570	13265	12865	56	3880	500	9060	10	1	11109424	1418	48.33	0.85	12	0.25	264.00	14936.00	18150	20220810	-29.70	11750	20220704	8.60	16300	-21.72	20230426	12080	5.63	20230314	18150	-29.70	20220810	11750	8.60	20220704	2.14	N	084730	500	55 억		266460	N	N	0	N	00	N
21	20230628	130619	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12750	-200	5	-1.54	343184640	26799	105.05	12950	13050	12690	16830	9070	12950	12805.87	2.40	0	2906	13370	13160	12970	12760	12570	13265	12865	56	3880	500	9060	10	1	11109424	1416	48.30	0.85	12	0.24	264.00	14936.00	18150	20220810	-29.75	11750	20220704	8.51	16300	-21.78	20230426	12080	5.55	20230314	18150	-29.75	20220810	11750	8.51	20220704	2.14	N	084730	500	55 억		266460	N	N	0	N	00	N
22	20230628	120611	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12790	-160	5	-1.24	295491630	23048	90.35	12950	13050	12710	16830	9070	12950	12820.71	2.40	0	2855	13370	13160	12970	12760	12570	13265	12865	56	3880	500	9060	10	1	11109424	1421	48.45	0.86	12	0.21	264.00	14936.00	18150	20220810	-29.53	11750	20220704	8.85	16300	-21.53	20230426	12080	5.88	20230314	18150	-29.53	20220810	11750	8.85	20220704	2.14	N	084730	500	55 억		266460	N	N	0	N	00	N
23	20230628	110623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12890	-60	5	-0.46	226002520	17602	69.00	12950	13050	12770	16830	9070	12950	12839.59	2.40	0	2556	13370	13160	12970	12760	12570	13265	12865	56	3880	500	9060	10	1	11109424	1432	48.83	0.86	12	0.16	264.00	14936.00	18150	20220810	-28.98	11750	20220704	9.70	16300	-20.92	20230426	12080	6.71	20230314	18150	-28.98	20220810	11750	9.70	20220704	2.14	N	084730	500	55 억		266460	N	N	0	N	00	N
24	20230628	100623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12890	-60	5	-0.46	145768760	11336	44.44	12950	13050	12770	16830	9070	12950	12858.92	2.40	0	3030	13370	13160	12970	12760	12570	13265	12865	56	3880	500	9060	10	1	11109424	1432	48.83	0.86	12	0.10	264.00	14936.00	18150	20220810	-28.98	11750	20220704	9.70	16300	-20.92	20230426	12080	6.71	20230314	18150	-28.98	20220810	11750	9.70	20220704	2.14	N	084730	500	55 억		266460	N	N	0	N	00	N
25	20230628	090620	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12950	0	3	0.00	1126650	87	0.34	12950	12950	12950	16830	9070	12950	12950.00	2.40	0	0	13370	13160	12970	12760	12570	13265	12865	56	3880	500	9060	10	1	11109424	1439	49.05	0.87	12	0.00	264.00	14936.00	18150	20220810	-28.65	11750	20220704	10.21	16300	-20.55	20230426	12080	7.20	20230314	18150	-28.65	20220810	11750	10.21	20220704	2.14	N	084730	500	55 억		266460	N	N	0	N	00	N
26	20230627	160620	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12950	50	2	0.39	330438170	25511	104.85	12780	13180	12780	16770	9030	12900	12952.78	2.37	0	3211	13173	13036	12843	12706	12513	13105	12775	56	3870	500	9030	10	1	11109424	1439	49.05	0.87	12	0.23	264.00	14936.00	18150	20220810	-28.65	11700	20220624	10.68	16300	-20.55	20230426	12080	7.20	20230314	18150	-28.65	20220810	11750	10.21	20220704	2.15	N	084730	500	55 억		263249	N	N	0	N	00	N
27	20230627	150624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12950	50	2	0.39	310700080	23984	98.57	12780	13180	12780	16770	9030	12900	12954.47	2.37	0	2873	13173	13036	12843	12706	12513	13105	12775	56	3870	500	9030	10	1	11109424	1439	49.05	0.87	12	0.22	264.00	14936.00	18150	20220810	-28.65	11700	20220624	10.68	16300	-20.55	20230426	12080	7.20	20230314	18150	-28.65	20220810	11750	10.21	20220704	2.15	N	084730	500	55 억		263249	N	N	0	N	00	N
28	20230627	140631	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12880	-20	5	-0.16	292420820	22567	92.75	12780	13180	12780	16770	9030	12900	12957.90	2.37	0	2779	13173	13036	12843	12706	12513	13105	12775	56	3870	500	9030	10	1	11109424	1431	48.79	0.86	12	0.20	264.00	14936.00	18150	20220810	-29.04	11700	20220624	10.09	16300	-20.98	20230426	12080	6.62	20230314	18150	-29.04	20220810	11750	9.62	20220704	2.15	N	084730	500	55 억		263249	N	N	0	N	00	N
29	20230627	130629	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13050	150	2	1.16	220704960	17028	69.98	12780	13180	12780	16770	9030	12900	12961.30	2.37	0	2870	13173	13036	12843	12706	12513	13105	12775	56	3870	500	9030	10	1	11109424	1450	49.43	0.87	12	0.15	264.00	14936.00	18150	20220810	-28.10	11700	20220624	11.54	16300	-19.94	20230426	12080	8.03	20230314	18150	-28.10	20220810	11750	11.06	20220704	2.15	N	084730	500	55 억		263249	N	N	0	N	00	N
30	20230627	120631	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13060	160	2	1.24	205353370	15850	65.14	12780	13180	12780	16770	9030	12900	12956.05	2.37	0	3291	13173	13036	12843	12706	12513	13105	12775	56	3870	500	9030	10	1	11109424	1451	49.47	0.87	12	0.14	264.00	14936.00	18150	20220810	-28.04	11700	20220624	11.62	16300	-19.88	20230426	12080	8.11	20230314	18150	-28.04	20220810	11750	11.15	20220704	2.15	N	084730	500	55 억		263249	N	N	0	N	00	N
31	20230627	110634	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13000	100	2	0.78	191458280	14784	60.76	12780	13180	12780	16770	9030	12900	12950.37	2.37	0	3597	13173	13036	12843	12706	12513	13105	12775	56	3870	500	9030	10	1	11109424	1444	49.24	0.87	12	0.13	264.00	14936.00	18150	20220810	-28.37	11700	20220624	11.11	16300	-20.25	20230426	12080	7.62	20230314	18150	-28.37	20220810	11750	10.64	20220704	2.15	N	084730	500	55 억		263249	N	N	0	N	00	N
32	20230627	100617	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13090	190	2	1.47	94333120	7306	30.03	12780	13180	12780	16770	9030	12900	12911.73	2.37	0	-899	13173	13036	12843	12706	12513	13105	12775	56	3870	500	9030	10	1	11109424	1454	49.58	0.88	12	0.07	264.00	14936.00	18150	20220810	-27.88	11700	20220624	11.88	16300	-19.69	20230426	12080	8.36	20230314	18150	-27.88	20220810	11750	11.40	20220704	2.15	N	084730	500	55 억		263249	N	N	0	N	00	N
33	20230627	090621	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12780	-120	5	-0.93	8334430	652	2.68	12780	12840	12780	16770	9030	12900	12782.87	2.37	0	283	13173	13036	12843	12706	12513	13105	12775	56	3870	500	9030	10	1	11109424	1420	48.41	0.86	12	0.01	264.00	14936.00	18150	20220810	-29.59	11700	20220624	9.23	16300	-21.60	20230426	12080	5.79	20230314	18150	-29.59	20220810	11750	8.77	20220704	2.15	N	084730	500	55 억		263249	N	N	0	N	00	N
34	20230626	160618	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12900	0	3	0.00	308972570	24056	58.02	12780	12980	12650	16770	9030	12900	12843.27	2.32	0	5149	13393	13146	12923	12676	12453	13035	12565	56	3870	500	9030	10	1	11109424	1433	48.86	0.86	12	0.22	264.00	14936.00	18150	20220810	-28.93	11700	20220624	10.26	16300	-20.86	20230426	12080	6.79	20230314	18150	-28.93	20220810	11750	9.79	20220704	2.10	N	084730	500	55 억		258102	N	N	0	N	00	N
35	20230626	150623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12950	50	2	0.39	276436450	21539	51.95	12780	12980	12650	16770	9030	12900	12834.23	2.32	0	5111	13393	13146	12923	12676	12453	13035	12565	56	3870	500	9030	10	1	11109424	1439	49.05	0.87	12	0.19	264.00	14936.00	18150	20220810	-28.65	11700	20220624	10.68	16300	-20.55	20230426	12080	7.20	20230314	18150	-28.65	20220810	11750	10.21	20220704	2.10	N	084730	500	55 억		258102	N	N	0	N	00	N
36	20230626	140623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12880	-20	5	-0.16	210399220	16419	39.60	12780	12980	12650	16770	9030	12900	12814.37	2.32	0	3219	13393	13146	12923	12676	12453	13035	12565	56	3870	500	9030	10	1	11109424	1431	48.79	0.86	12	0.15	264.00	14936.00	18150	20220810	-29.04	11700	20220624	10.09	16300	-20.98	20230426	12080	6.62	20230314	18150	-29.04	20220810	11750	9.62	20220704	2.10	N	084730	500	55 억		258102	N	N	0	N	00	N
37	20230626	130620	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12910	10	2	0.08	200002930	15613	37.66	12780	12980	12650	16770	9030	12900	12810.03	2.32	0	2909	13393	13146	12923	12676	12453	13035	12565	56	3870	500	9030	10	1	11109424	1434	48.90	0.86	12	0.14	264.00	14936.00	18150	20220810	-28.87	11700	20220624	10.34	16300	-20.80	20230426	12080	6.87	20230314	18150	-28.87	20220810	11750	9.87	20220704	2.10	N	084730	500	55 억		258102	N	N	0	N	00	N
38	20230626	120619	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12980	80	2	0.62	158166680	12369	29.83	12780	12980	12650	16770	9030	12900	12787.35	2.32	0	2632	13393	13146	12923	12676	12453	13035	12565	56	3870	500	9030	10	1	11109424	1442	49.17	0.87	12	0.11	264.00	14936.00	18150	20220810	-28.48	11700	20220624	10.94	16300	-20.37	20230426	12080	7.45	20230314	18150	-28.48	20220810	11750	10.47	20220704	2.10	N	084730	500	55 억		258102	N	N	0	N	00	N
39	20230626	110619	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12890	-10	5	-0.08	138744640	10867	26.21	12780	12970	12650	16770	9030	12900	12767.52	2.32	0	2647	13393	13146	12923	12676	12453	13035	12565	56	3870	500	9030	10	1	11109424	1432	48.83	0.86	12	0.10	264.00	14936.00	18150	20220810	-28.98	11700	20220624	10.17	16300	-20.92	20230426	12080	6.71	20230314	18150	-28.98	20220810	11750	9.70	20220704	2.10	N	084730	500	55 억		258102	N	N	0	N	00	N
40	20230626	100618	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12770	-130	5	-1.01	104320540	8191	19.76	12780	12870	12650	16770	9030	12900	12736.00	2.32	0	2467	13393	13146	12923	12676	12453	13035	12565	56	3870	500	9030	10	1	11109424	1419	48.37	0.85	12	0.07	264.00	14936.00	18150	20220810	-29.64	11700	20220624	9.15	16300	-21.66	20230426	12080	5.71	20230314	18150	-29.64	20220810	11750	8.68	20220704	2.10	N	084730	500	55 억		258102	N	N	0	N	00	N
41	20230626	090620	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12700	-200	5	-1.55	21750900	1709	4.12	12780	12790	12700	16770	9030	12900	12727.27	2.32	0	-252	13393	13146	12923	12676	12453	13035	12565	56	3870	500	9030	10	1	11109424	1411	48.11	0.85	12	0.02	264.00	14936.00	18150	20220810	-30.03	11700	20220624	8.55	16300	-22.09	20230426	12080	5.13	20230314	18150	-30.03	20220810	11750	8.09	20220704	2.10	N	084730	500	55 억		258102	N	N	0	N	00	N
42	20230623	171538	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12900	-180	5	-1.38	532988330	41390	157.23	13080	13170	12700	17000	9160	13080	12877.53	2.31	0	1252	13460	13270	13170	12980	12880	13220	12930	56	3920	500	9150	10	1	11109424	1433	48.86	0.86	12	0.37	264.00	14936.00	18150	20220810	-28.93	11700	20220624	10.26	16300	-20.86	20230426	12080	6.79	20230314	18150	-28.93	20220810	11700	10.26	20220624	2.09	N	084730	500	55 억		257158	N	N	0	N	00	N
43	20230623	140515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	12720	-360	5	-2.75	464415690	36023	136.84	13080	13170	12700	17000	9160	13080	12892.20	2.31	0	1442	13460	13270	13170	12980	12880	13220	12930	56	3920	500	9150	10	1	11109424	1413	48.18	0.85	12	0.32	264.00	14936.00	18150	20220810	-29.92	11700	20220624	8.72	16300	-21.96	20230426	12080	5.30	20230314	18150	-29.92	20220810	11700	8.72	20220624	2.09	N	084730	500	55 억		257158	N	N	0	N	00	N
44	20230622	160605	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13080	-250	5	-1.88	346217890	26248	128.41	13250	13360	13070	17320	9340	13330	13190.39	2.35	0	-4406	13676	13502	13416	13242	13156	13460	13200	56	3990	500	9330	10	1	11109424	1453	49.55	0.88	12	0.24	264.00	14936.00	18150	20220810	-27.93	11700	20220624	11.79	16300	-19.75	20230426	12080	8.28	20230314	18150	-27.93	20220810	11700	11.79	20220624	2.10	N	084730	500	55 억		261564	N	N	0	N	00	N
45	20230622	150714	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13070	-260	5	-1.95	328999340	24931	121.97	13250	13360	13070	17320	9340	13330	13196.40	2.35	0	-4391	13676	13502	13416	13242	13156	13460	13200	56	3990	500	9330	10	1	11109424	1452	49.51	0.88	12	0.22	264.00	14936.00	18150	20220810	-27.99	11700	20220624	11.71	16300	-19.82	20230426	12080	8.20	20230314	18150	-27.99	20220810	11700	11.71	20220624	2.10	N	084730	500	55 억		261564	N	N	0	N	00	N
46	20230622	140801	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13180	-150	5	-1.13	211278310	15952	78.04	13250	13360	13170	17320	9340	13330	13244.63	2.35	0	-930	13676	13502	13416	13242	13156	13460	13200	56	3990	500	9330	10	1	11109424	1464	49.92	0.88	12	0.14	264.00	14936.00	18150	20220810	-27.38	11700	20220624	12.65	16300	-19.14	20230426	12080	9.11	20230314	18150	-27.38	20220810	11700	12.65	20220624	2.10	N	084730	500	55 억		261564	N	N	0	N	00	N
47	20230622	130840	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13200	-130	5	-0.98	179789650	13563	66.35	13250	13360	13170	17320	9340	13330	13255.89	2.35	0	-560	13676	13502	13416	13242	13156	13460	13200	56	3990	500	9330	10	1	11109424	1466	50.00	0.88	12	0.12	264.00	14936.00	18150	20220810	-27.27	11700	20220624	12.82	16300	-19.02	20230426	12080	9.27	20230314	18150	-27.27	20220810	11700	12.82	20220624	2.10	N	084730	500	55 억		261564	N	N	0	N	00	N
48	20230622	120607	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13270	-60	5	-0.45	72047380	5420	26.52	13250	13360	13250	17320	9340	13330	13292.87	2.35	0	693	13676	13502	13416	13242	13156	13460	13200	56	3990	500	9330	10	1	11109424	1474	50.27	0.89	12	0.05	264.00	14936.00	18150	20220810	-26.89	11700	20220624	13.42	16300	-18.59	20230426	12080	9.85	20230314	18150	-26.89	20220810	11700	13.42	20220624	2.10	N	084730	500	55 억		261564	N	N	0	N	00	N
49	20230622	110206	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13320	-10	5	-0.08	42970140	3231	15.81	13250	13360	13250	17320	9340	13330	13299.33	2.35	0	599	13676	13502	13416	13242	13156	13460	13200	56	3990	500	9330	10	1	11109424	1480	50.45	0.89	12	0.03	264.00	14936.00	18150	20220810	-26.61	11700	20220624	13.85	16300	-18.28	20230426	12080	10.26	20230314	18150	-26.61	20220810	11700	13.85	20220624	2.10	N	084730	500	55 억		261564	N	N	0	N	00	N
50	20230622	100128	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13310	-20	5	-0.15	26714260	2009	9.83	13250	13360	13250	17320	9340	13330	13297.29	2.35	0	506	13676	13502	13416	13242	13156	13460	13200	56	3990	500	9330	10	1	11109424	1479	50.42	0.89	12	0.02	264.00	14936.00	18150	20220810	-26.67	11700	20220624	13.76	16300	-18.34	20230426	12080	10.18	20230314	18150	-26.67	20220810	11700	13.76	20220624	2.10	N	084730	500	55 억		261564	N	N	0	N	00	N
51	20230622	090601	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13270	-60	5	-0.45	2452300	185	0.91	13250	13300	13250	17320	9340	13330	13255.68	2.35	0	33	13676	13502	13416	13242	13156	13460	13200	56	3990	500	9330	10	1	11109424	1474	50.27	0.89	12	0.00	264.00	14936.00	18150	20220810	-26.89	11700	20220624	13.42	16300	-18.59	20230426	12080	9.85	20230314	18150	-26.89	20220810	11700	13.42	20220624	2.10	N	084730	500	55 억		261564	N	N	0	N	00	N
52	20230621	160725	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13330	-120	5	-0.89	273288000	20399	74.81	13430	13590	13330	17480	9420	13450	13397.26	2.34	0	2059	13923	13686	13543	13306	13163	13615	13235	56	4030	500	9410	10	1	11109424	1481	50.49	0.89	12	0.18	264.00	14936.00	18150	20220810	-26.56	11700	20220624	13.93	16300	-18.22	20230426	12080	10.35	20230314	18150	-26.56	20220810	11700	13.93	20220624	2.12	N	084730	500	55 억		259594	N	N	0	N	00	N
53	20230621	150327	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13340	-110	5	-0.82	240538920	17943	65.80	13430	13590	13340	17480	9420	13450	13405.68	2.34	0	2120	13923	13686	13543	13306	13163	13615	13235	56	4030	500	9410	10	1	11109424	1482	50.53	0.89	12	0.16	264.00	14936.00	18150	20220810	-26.50	11700	20220624	14.02	16300	-18.16	20230426	12080	10.43	20230314	18150	-26.50	20220810	11700	14.02	20220624	2.12	N	084730	500	55 억		259594	N	N	0	N	00	N
54	20230621	140404	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13350	-100	5	-0.74	190646270	14206	52.10	13430	13590	13340	17480	9420	13450	13420.09	2.34	0	1687	13923	13686	13543	13306	13163	13615	13235	56	4030	500	9410	10	1	11109424	1483	50.57	0.89	12	0.13	264.00	14936.00	18150	20220810	-26.45	11700	20220624	14.10	16300	-18.10	20230426	12080	10.51	20230314	18150	-26.45	20220810	11700	14.10	20220624	2.12	N	084730	500	55 억		259594	N	N	0	N	00	N
55	20230621	130527	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13380	-70	5	-0.52	175002220	13036	47.81	13430	13590	13340	17480	9420	13450	13424.50	2.34	0	2038	13923	13686	13543	13306	13163	13615	13235	56	4030	500	9410	10	1	11109424	1486	50.68	0.90	12	0.12	264.00	14936.00	18150	20220810	-26.28	11700	20220624	14.36	16300	-17.91	20230426	12080	10.76	20230314	18150	-26.28	20220810	11700	14.36	20220624	2.12	N	084730	500	55 억		259594	N	N	0	N	00	N
56	20230621	120725	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13520	70	2	0.52	152413130	11352	41.63	13430	13590	13340	17480	9420	13450	13426.07	2.34	0	2622	13923	13686	13543	13306	13163	13615	13235	56	4030	500	9410	10	1	11109424	1502	51.21	0.91	12	0.10	264.00	14936.00	18150	20220810	-25.51	11700	20220624	15.56	16300	-17.06	20230426	12080	11.92	20230314	18150	-25.51	20220810	11700	15.56	20220624	2.12	N	084730	500	55 억		259594	N	N	0	N	00	N
57	20230621	110447	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13560	110	2	0.82	136827130	10195	37.39	13430	13590	13340	17480	9420	13450	13420.95	2.34	0	2691	13923	13686	13543	13306	13163	13615	13235	56	4030	500	9410	10	1	11109424	1506	51.36	0.91	12	0.09	264.00	14936.00	18150	20220810	-25.29	11700	20220624	15.90	16300	-16.81	20230426	12080	12.25	20230314	18150	-25.29	20220810	11700	15.90	20220624	2.12	N	084730	500	55 억		259594	N	N	0	N	00	N
58	20230621	100442	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13400	-50	5	-0.37	84722580	6323	23.19	13430	13450	13340	17480	9420	13450	13398.97	2.34	0	1563	13923	13686	13543	13306	13163	13615	13235	56	4030	500	9410	10	1	11109424	1489	50.76	0.90	12	0.06	264.00	14936.00	18150	20220810	-26.17	11700	20220624	14.53	16300	-17.79	20230426	12080	10.93	20230314	18150	-26.17	20220810	11700	14.53	20220624	2.12	N	084730	500	55 억		259594	N	N	0	N	00	N
59	20230621	090323	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13450	0	3	0.00	4276070	319	1.17	13430	13450	13380	17480	9420	13450	13401.89	2.34	0	0	13923	13686	13543	13306	13163	13615	13235	56	4030	500	9410	10	1	11109424	1494	50.95	0.90	12	0.00	264.00	14936.00	18150	20220810	-25.90	11700	20220624	14.96	16300	-17.48	20230426	12080	11.34	20230314	18150	-25.90	20220810	11700	14.96	20220624	2.12	N	084730	500	55 억		259594	N	N	0	N	00	N
60	20230620	160257	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13450	-150	5	-1.10	352340190	26162	171.31	13780	13780	13400	17680	9520	13600	13467.65	2.36	0	-2724	13760	13680	13640	13560	13520	13660	13540	56	4080	500	9520	10	1	11109424	1494	50.95	0.90	12	0.24	264.00	14936.00	18150	20220810	-25.90	11700	20220624	14.96	16300	-17.48	20230426	12080	11.34	20230314	18150	-25.90	20220810	11700	14.96	20220624	2.12	N	084730	500	55 억		262316	N	N	0	N	00	N
61	20230620	150857	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13430	-170	5	-1.25	325990830	24201	158.47	13780	13780	13400	17680	9520	13600	13470.14	2.36	0	-2770	13760	13680	13640	13560	13520	13660	13540	56	4080	500	9520	10	1	11109424	1492	50.87	0.90	12	0.22	264.00	14936.00	18150	20220810	-26.01	11700	20220624	14.79	16300	-17.61	20230426	12080	11.18	20230314	18150	-26.01	20220810	11700	14.79	20220624	2.12	N	084730	500	55 억		262316	N	N	0	N	00	N
62	20230620	140814	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13440	-160	5	-1.18	297589080	22089	144.64	13780	13780	13400	17680	9520	13600	13472.27	2.36	0	-3083	13760	13680	13640	13560	13520	13660	13540	56	4080	500	9520	10	1	11109424	1493	50.91	0.90	12	0.20	264.00	14936.00	18150	20220810	-25.95	11700	20220624	14.87	16300	-17.55	20230426	12080	11.26	20230314	18150	-25.95	20220810	11700	14.87	20220624	2.12	N	084730	500	55 억		262316	N	N	0	N	00	N
63	20230620	130703	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13440	-160	5	-1.18	197507370	14638	95.85	13780	13780	13400	17680	9520	13600	13492.78	2.36	0	-3186	13760	13680	13640	13560	13520	13660	13540	56	4080	500	9520	10	1	11109424	1493	50.91	0.90	12	0.13	264.00	14936.00	18150	20220810	-25.95	11700	20220624	14.87	16300	-17.55	20230426	12080	11.26	20230314	18150	-25.95	20220810	11700	14.87	20220624	2.12	N	084730	500	55 억		262316	N	N	0	N	00	N
64	20230620	120109	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13550	-50	5	-0.37	113629810	8397	54.98	13780	13780	13490	17680	9520	13600	13532.19	2.36	0	-2685	13760	13680	13640	13560	13520	13660	13540	56	4080	500	9520	10	1	11109424	1505	51.33	0.91	12	0.08	264.00	14936.00	18150	20220810	-25.34	11700	20220624	15.81	16300	-16.87	20230426	12080	12.17	20230314	18150	-25.34	20220810	11700	15.81	20220624	2.12	N	084730	500	55 억		262316	N	N	0	N	00	N
65	20230620	110342	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13570	-30	5	-0.22	93221140	6891	45.12	13780	13780	13490	17680	9520	13600	13527.96	2.36	0	-2208	13760	13680	13640	13560	13520	13660	13540	56	4080	500	9520	10	1	11109424	1508	51.40	0.91	12	0.06	264.00	14936.00	18150	20220810	-25.23	11700	20220624	15.98	16300	-16.75	20230426	12080	12.33	20230314	18150	-25.23	20220810	11700	15.98	20220624	2.12	N	084730	500	55 억		262316	N	N	0	N	00	N
66	20230620	100452	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13590	-10	5	-0.07	66098370	4883	31.97	13780	13780	13500	17680	9520	13600	13536.43	2.36	0	-1035	13760	13680	13640	13560	13520	13660	13540	56	4080	500	9520	10	1	11109424	1510	51.48	0.91	12	0.04	264.00	14936.00	18150	20220810	-25.12	11700	20220624	16.15	16300	-16.63	20230426	12080	12.50	20230314	18150	-25.12	20220810	11700	16.15	20220624	2.12	N	084730	500	55 억		262316	N	N	0	N	00	N
67	20230620	090623	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13600	0	3	0.00	10643620	781	5.11	13780	13780	13590	17680	9520	13600	13628.19	2.36	0	-624	13760	13680	13640	13560	13520	13660	13540	56	4080	500	9520	10	1	11109424	1511	51.52	0.91	12	0.01	264.00	14936.00	18150	20220810	-25.07	11700	20220624	16.24	16300	-16.56	20230426	12080	12.58	20230314	18150	-25.07	20220810	11700	16.24	20220624	2.12	N	084730	500	55 억		262316	N	N	0	N	00	N
68	20230619	161031	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13600	-120	5	-0.87	208249080	15263	74.57	13650	13720	13600	17830	9610	13720	13642.85	2.36	0	-104	13900	13810	13710	13620	13520	13855	13665	56	4110	500	9600	10	1	11109424	1511	51.52	0.91	12	0.14	264.00	14936.00	18150	20220810	-25.07	11700	20220624	16.24	16300	-16.56	20230426	12080	12.58	20230314	18150	-25.07	20220810	11700	16.24	20220624	2.13	N	084730	500	55 억		262421	N	N	0	N	00	N
69	20230619	150624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13640	-80	5	-0.58	189948860	13919	68.00	13650	13720	13600	17830	9610	13720	13645.12	2.36	0	-140	13900	13810	13710	13620	13520	13855	13665	56	4110	500	9600	10	1	11109424	1515	51.67	0.91	12	0.13	264.00	14936.00	18150	20220810	-24.85	11700	20220624	16.58	16300	-16.32	20230426	12080	12.91	20230314	18150	-24.85	20220810	11700	16.58	20220624	2.13	N	084730	500	55 억		262421	N	N	0	N	00	N
70	20230619	140610	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13640	-80	5	-0.58	167601110	12279	59.99	13650	13720	13600	17830	9610	13720	13647.64	2.36	0	99	13900	13810	13710	13620	13520	13855	13665	56	4110	500	9600	10	1	11109424	1515	51.67	0.91	12	0.11	264.00	14936.00	18150	20220810	-24.85	11700	20220624	16.58	16300	-16.32	20230426	12080	12.91	20230314	18150	-24.85	20220810	11700	16.58	20220624	2.13	N	084730	500	55 억		262421	N	N	0	N	00	N
71	20230619	130751	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13610	-110	5	-0.80	156347880	11453	55.95	13650	13720	13600	17830	9610	13720	13649.41	2.36	0	-80	13900	13810	13710	13620	13520	13855	13665	56	4110	500	9600	10	1	11109424	1512	51.55	0.91	12	0.10	264.00	14936.00	18150	20220810	-25.01	11700	20220624	16.32	16300	-16.50	20230426	12080	12.67	20230314	18150	-25.01	20220810	11700	16.32	20220624	2.13	N	084730	500	55 억		262421	N	N	0	N	00	N
72	20230619	120319	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13700	-20	5	-0.15	128282420	9393	45.89	13650	13720	13610	17830	9610	13720	13655.17	2.36	0	74	13900	13810	13710	13620	13520	13855	13665	56	4110	500	9600	10	1	11109424	1522	51.89	0.92	12	0.08	264.00	14936.00	18150	20220810	-24.52	11700	20220624	17.09	16300	-15.95	20230426	12080	13.41	20230314	18150	-24.52	20220810	11700	17.09	20220624	2.13	N	084730	500	55 억		262421	N	N	0	N	00	N
73	20230619	110727	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13650	-70	5	-0.51	87627840	6409	31.31	13650	13720	13610	17830	9610	13720	13670.30	2.36	0	85	13900	13810	13710	13620	13520	13855	13665	56	4110	500	9600	10	1	11109424	1516	51.70	0.91	12	0.06	264.00	14936.00	18150	20220810	-24.79	11700	20220624	16.67	16300	-16.26	20230426	12080	13.00	20230314	18150	-24.79	20220810	11700	16.67	20220624	2.13	N	084730	500	55 억		262421	N	N	0	N	00	N
74	20230619	100545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13690	-30	5	-0.22	64094550	4688	22.90	13650	13710	13610	17830	9610	13720	13668.77	2.36	0	-900	13900	13810	13710	13620	13520	13855	13665	56	4110	500	9600	10	1	11109424	1521	51.86	0.92	12	0.04	264.00	14936.00	18150	20220810	-24.57	11700	20220624	17.01	16300	-16.01	20230426	12080	13.33	20230314	18150	-24.57	20220810	11700	17.01	20220624	2.13	N	084730	500	55 억		262421	N	N	0	N	00	N
75	20230619	090218	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13670	-50	5	-0.36	4975990	363	1.77	13650	13670	13650	17830	9610	13720	13650.63	2.36	0	1	13900	13810	13710	13620	13520	13855	13665	56	4110	500	9600	10	1	11109424	1519	51.78	0.92	12	0.00	264.00	14936.00	18150	20220810	-24.68	11700	20220624	16.84	16300	-16.13	20230426	12080	13.16	20230314	18150	-24.68	20220810	11700	16.84	20220624	2.13	N	084730	500	55 억		262421	N	N	0	N	00	N
76	20230616	160858	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13720	10	2	0.07	280370280	20451	98.67	13700	13800	13610	17820	9600	13710	13709.34	2.35	0	353	14103	13906	13773	13576	13443	13875	13545	56	4110	500	9590	10	1	11109424	1524	51.97	0.92	12	0.18	264.00	14936.00	18150	20220810	-24.41	11700	20220624	17.26	16300	-15.83	20230426	12080	13.58	20230314	18150	-24.41	20220810	11700	17.26	20220624	2.12	N	084730	500	55 억		261599	N	N	0	N	00	N
77	20230616	150954	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13730	20	2	0.15	264798040	19316	93.19	13700	13800	13610	17820	9600	13710	13708.74	2.35	0	459	14103	13906	13773	13576	13443	13875	13545	56	4110	500	9590	10	1	11109424	1525	52.01	0.92	12	0.17	264.00	14936.00	18150	20220810	-24.35	11700	20220624	17.35	16300	-15.77	20230426	12080	13.66	20230314	18150	-24.35	20220810	11700	17.35	20220624	2.12	N	084730	500	55 억		261599	N	N	0	N	00	N
78	20230616	140422	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13760	50	2	0.36	222559760	16234	78.32	13700	13800	13610	17820	9600	13710	13709.48	2.35	0	554	14103	13906	13773	13576	13443	13875	13545	56	4110	500	9590	10	1	11109424	1529	52.12	0.92	12	0.15	264.00	14936.00	18150	20220810	-24.19	11700	20220624	17.61	16300	-15.58	20230426	12080	13.91	20230314	18150	-24.19	20220810	11700	17.61	20220624	2.12	N	084730	500	55 억		261599	N	N	0	N	00	N
79	20230616	130316	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13720	10	2	0.07	145844920	10635	51.31	13700	13800	13670	17820	9600	13710	13713.67	2.35	0	733	14103	13906	13773	13576	13443	13875	13545	56	4110	500	9590	10	1	11109424	1524	51.97	0.92	12	0.10	264.00	14936.00	18150	20220810	-24.41	11700	20220624	17.26	16300	-15.83	20230426	12080	13.58	20230314	18150	-24.41	20220810	11700	17.26	20220624	2.12	N	084730	500	55 억		261599	N	N	0	N	00	N
80	20230616	120819	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13690	-20	5	-0.15	116750710	8511	41.06	13700	13800	13670	17820	9600	13710	13717.63	2.35	0	647	14103	13906	13773	13576	13443	13875	13545	56	4110	500	9590	10	1	11109424	1521	51.86	0.92	12	0.08	264.00	14936.00	18150	20220810	-24.57	11700	20220624	17.01	16300	-16.01	20230426	12080	13.33	20230314	18150	-24.57	20220810	11700	17.01	20220624	2.12	N	084730	500	55 억		261599	N	N	0	N	00	N
81	20230616	110932	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13680	-30	5	-0.22	97211300	7083	34.17	13700	13800	13680	17820	9600	13710	13724.59	2.35	0	647	14103	13906	13773	13576	13443	13875	13545	56	4110	500	9590	10	1	11109424	1520	51.82	0.92	12	0.06	264.00	14936.00	18150	20220810	-24.63	11700	20220624	16.92	16300	-16.07	20230426	12080	13.25	20230314	18150	-24.63	20220810	11700	16.92	20220624	2.12	N	084730	500	55 억		261599	N	N	0	N	00	N
82	20230616	100207	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13760	50	2	0.36	47221210	3436	16.58	13700	13800	13700	17820	9600	13710	13743.08	2.35	0	367	14103	13906	13773	13576	13443	13875	13545	56	4110	500	9590	10	1	11109424	1529	52.12	0.92	12	0.03	264.00	14936.00	18150	20220810	-24.19	11700	20220624	17.61	16300	-15.58	20230426	12080	13.91	20230314	18150	-24.19	20220810	11700	17.61	20220624	2.12	N	084730	500	55 억		261599	N	N	0	N	00	N
83	20230616	090721	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13720	10	2	0.07	18166950	1325	6.39	13700	13800	13700	17820	9600	13710	13710.91	2.35	0	329	14103	13906	13773	13576	13443	13875	13545	56	4110	500	9590	10	1	11109424	1524	51.97	0.92	12	0.01	264.00	14936.00	18150	20220810	-24.41	11700	20220624	17.26	16300	-15.83	20230426	12080	13.58	20230314	18150	-24.41	20220810	11700	17.26	20220624	2.12	N	084730	500	55 억		261599	N	N	0	N	00	N
84	20230615	150831	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13730	30	2	0.22	279712670	20317	60.50	13710	13970	13640	17810	9590	13700	13767.42	2.36	0	-105	14246	13972	13836	13562	13426	13905	13495	56	4110	500	9590	10	1	11109424	1525	52.01	0.92	12	0.18	264.00	14936.00	18150	20220810	-24.35	11700	20220624	17.35	16300	-15.77	20230426	12080	13.66	20230314	18150	-24.35	20220810	11700	17.35	20220624	2.16	N	084730	500	55 억		261658	N	N	0	N	00	N
85	20230615	141048	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13730	30	2	0.22	257102340	18668	55.59	13710	13970	13640	17810	9590	13700	13772.36	2.36	0	-609	14246	13972	13836	13562	13426	13905	13495	56	4110	500	9590	10	1	11109424	1525	52.01	0.92	12	0.17	264.00	14936.00	18150	20220810	-24.35	11700	20220624	17.35	16300	-15.77	20230426	12080	13.66	20230314	18150	-24.35	20220810	11700	17.35	20220624	2.16	N	084730	500	55 억		261658	N	N	0	N	00	N
86	20230615	131050	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13740	40	2	0.29	242657130	17614	52.45	13710	13970	13640	17810	9590	13700	13776.38	2.36	0	178	14246	13972	13836	13562	13426	13905	13495	56	4110	500	9590	10	1	11109424	1526	52.05	0.92	12	0.16	264.00	14936.00	18150	20220810	-24.30	11700	20220624	17.44	16300	-15.71	20230426	12080	13.74	20230314	18150	-24.30	20220810	11700	17.44	20220624	2.16	N	084730	500	55 억		261658	N	N	0	N	00	N
87	20230615	120947	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13750	50	2	0.36	222470340	16142	48.07	13710	13970	13640	17810	9590	13700	13782.08	2.36	0	241	14246	13972	13836	13562	13426	13905	13495	56	4110	500	9590	10	1	11109424	1528	52.08	0.92	12	0.15	264.00	14936.00	18150	20220810	-24.24	11700	20220624	17.52	16300	-15.64	20230426	12080	13.82	20230314	18150	-24.24	20220810	11700	17.52	20220624	2.16	N	084730	500	55 억		261658	N	N	0	N	00	N
88	20230615	110342	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13760	60	2	0.44	198227780	14368	42.79	13710	13970	13690	17810	9590	13700	13796.48	2.36	0	1113	14246	13972	13836	13562	13426	13905	13495	56	4110	500	9590	10	1	11109424	1529	52.12	0.92	12	0.13	264.00	14936.00	18150	20220810	-24.19	11700	20220624	17.61	16300	-15.58	20230426	12080	13.91	20230314	18150	-24.19	20220810	11700	17.61	20220624	2.16	N	084730	500	55 억		261658	N	N	0	N	00	N
89	20230611	184624	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	14000	240	2	1.74	2868884800	201869	1428.25	13900	14640	13760	17880	9640	13760	14212.45	2.35	-5132	-6065	13960	13860	13800	13700	13640	13830	13670	56	4120	500	9630	10	1	11109424	1555	53.03	0.94	12	1.82	264.00	14936.00	18150	20220810	-22.87	11700	20220624	19.66	16300	-14.11	20230426	12080	15.89	20230314	18150	-22.87	20220810	11700	19.66	20220624	2.20	N	084730	500	55 억		260852	N	N	0	N	00	N