KissMeData/031310/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	160347	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2855	-30	5	-1.04	207791270	72817	114.12	2875	2900	2825	3750	2020	2885	2853.60	4.16	10896	10879	3001	2942	2906	2847	2811	2925	2830	87	865	500	1780	5	1	17481926	499	-8.13	0.37	12	0.42	-351.00	7721.00	3910	20230131	-26.98	2070	20221013	37.92	3910	-26.98	20230131	2550	11.96	20230427	3910	-26.98	20230131	2070	37.92	20221013	5.94	N	031310	500	87 억		356031	N	N	0	N	00	N
3	20230630	150350	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2890	5	2	0.17	163391200	57316	89.83	2875	2900	2825	3750	2020	2885	2850.71	4.16	10848	10831	3001	2942	2906	2847	2811	2925	2830	87	865	500	1780	5	1	17481926	505	-8.23	0.37	12	0.33	-351.00	7721.00	3910	20230131	-26.09	2070	20221013	39.61	3910	-26.09	20230131	2550	13.33	20230427	3910	-26.09	20230131	2070	39.61	20221013	5.94	N	031310	500	87 억		355983	N	N	0	N	00	N
4	20230630	140348	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2865	-20	5	-0.69	153338260	53817	84.35	2875	2875	2825	3750	2020	2885	2849.25	4.15	10577	10342	3001	2942	2906	2847	2811	2925	2830	87	865	500	1780	5	1	17481926	501	-8.16	0.37	12	0.31	-351.00	7721.00	3910	20230131	-26.73	2070	20221013	38.41	3910	-26.73	20230131	2550	12.35	20230427	3910	-26.73	20230131	2070	38.41	20221013	5.94	N	031310	500	87 억		355712	N	N	0	N	00	N
5	20230630	130350	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2850	-35	5	-1.21	130908940	45979	72.06	2875	2875	2825	3750	2020	2885	2847.15	4.14	9587	9469	3001	2942	2906	2847	2811	2925	2830	87	865	500	1780	5	1	17481926	498	-8.12	0.37	12	0.26	-351.00	7721.00	3910	20230131	-27.11	2070	20221013	37.68	3910	-27.11	20230131	2550	11.76	20230427	3910	-27.11	20230131	2070	37.68	20221013	5.94	N	031310	500	87 억		354722	N	N	0	N	00	N
6	20230630	120347	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2845	-40	5	-1.39	94289195	33111	51.89	2875	2875	2825	3750	2020	2885	2847.67	4.09	5211	5209	3001	2942	2906	2847	2811	2925	2830	87	865	500	1780	5	1	17481926	497	-8.11	0.37	12	0.19	-351.00	7721.00	3910	20230131	-27.24	2070	20221013	37.44	3910	-27.24	20230131	2550	11.57	20230427	3910	-27.24	20230131	2070	37.44	20221013	5.94	N	031310	500	87 억		350346	N	N	0	N	00	N
7	20230630	110348	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2850	-35	5	-1.21	79918560	28098	44.04	2875	2875	2825	3750	2020	2885	2844.28	4.10	6248	5654	3001	2942	2906	2847	2811	2925	2830	87	865	500	1780	5	1	17481926	498	-8.12	0.37	12	0.16	-351.00	7721.00	3910	20230131	-27.11	2070	20221013	37.68	3910	-27.11	20230131	2550	11.76	20230427	3910	-27.11	20230131	2070	37.68	20221013	5.94	N	031310	500	87 억		351383	N	N	0	N	00	N
8	20230630	100348	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2840	-45	5	-1.56	52775795	18574	29.11	2875	2875	2825	3750	2020	2885	2841.38	4.06	2664	2255	3001	2942	2906	2847	2811	2925	2830	87	865	500	1780	5	1	17481926	496	-8.09	0.37	12	0.11	-351.00	7721.00	3910	20230131	-27.37	2070	20221013	37.20	3910	-27.37	20230131	2550	11.37	20230427	3910	-27.37	20230131	2070	37.20	20221013	5.94	N	031310	500	87 억		347799	N	N	0	N	00	N
9	20230630	090349	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2870	-15	5	-0.52	9161475	3202	5.02	2875	2875	2850	3750	2020	2885	2861.17	4.04	713	491	3001	2942	2906	2847	2811	2925	2830	87	865	500	1780	5	1	17481926	502	-8.18	0.37	12	0.02	-351.00	7721.00	3910	20230131	-26.60	2070	20221013	38.65	3910	-26.60	20230131	2550	12.55	20230427	3910	-26.60	20230131	2070	38.65	20221013	5.94	N	031310	500	87 억		345848	N	N	0	N	00	N
10	20230629	160348	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2885	-50	5	-1.70	183409620	63135	98.71	2925	2965	2870	3815	2055	2935	2905.32	4.03	2684	2684	2988	2961	2943	2916	2898	2952	2907	87	880	500	1810	5	1	17481926	504	-8.22	0.37	12	0.36	-351.00	7721.00	3910	20230131	-26.21	2070	20221013	39.37	3910	-26.21	20230131	2550	13.14	20230427	3910	-26.21	20230131	2070	39.37	20221013	5.96	N	031310	500	87 억		345135	N	N	0	N	00	N
11	20230629	150347	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2885	-50	5	-1.70	159743205	54928	85.88	2925	2965	2870	3815	2055	2935	2908.23	4.03	2413	2240	2988	2961	2943	2916	2898	2952	2907	87	880	500	1810	5	1	17481926	504	-8.22	0.37	12	0.31	-351.00	7721.00	3910	20230131	-26.21	2070	20221013	39.37	3910	-26.21	20230131	2550	13.14	20230427	3910	-26.21	20230131	2070	39.37	20221013	5.96	N	031310	500	87 억		344864	N	N	0	N	00	N
12	20230629	140345	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2870	-65	5	-2.21	149412390	51348	80.28	2925	2965	2870	3815	2055	2935	2909.80	4.02	2134	1800	2988	2961	2943	2916	2898	2952	2907	87	880	500	1810	5	1	17481926	502	-8.18	0.37	12	0.29	-351.00	7721.00	3910	20230131	-26.60	2070	20221013	38.65	3910	-26.60	20230131	2550	12.55	20230427	3910	-26.60	20230131	2070	38.65	20221013	5.96	N	031310	500	87 억		344585	N	N	0	N	00	N
13	20230629	130346	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2915	-20	5	-0.68	100415675	34348	53.70	2925	2965	2895	3815	2055	2935	2923.48	4.00	166	166	2988	2961	2943	2916	2898	2952	2907	87	880	500	1810	5	1	17481926	510	-8.30	0.38	12	0.20	-351.00	7721.00	3910	20230131	-25.45	2070	20221013	40.82	3910	-25.45	20230131	2550	14.31	20230427	3910	-25.45	20230131	2070	40.82	20221013	5.96	N	031310	500	87 억		342617	N	N	0	N	00	N
14	20230629	120347	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2900	-35	5	-1.19	96021780	32833	51.33	2925	2965	2895	3815	2055	2935	2924.55	4.00	176	176	2988	2961	2943	2916	2898	2952	2907	87	880	500	1810	5	1	17481926	507	-8.26	0.38	12	0.19	-351.00	7721.00	3910	20230131	-25.83	2070	20221013	40.10	3910	-25.83	20230131	2550	13.73	20230427	3910	-25.83	20230131	2070	40.10	20221013	5.96	N	031310	500	87 억		342627	N	N	0	N	00	N
15	20230629	110347	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2930	-5	5	-0.17	75938070	25925	40.53	2925	2965	2905	3815	2055	2935	2929.14	4.01	1170	1170	2988	2961	2943	2916	2898	2952	2907	87	880	500	1810	5	1	17481926	512	-8.35	0.38	12	0.15	-351.00	7721.00	3910	20230131	-25.06	2070	20221013	41.55	3910	-25.06	20230131	2550	14.90	20230427	3910	-25.06	20230131	2070	41.55	20221013	5.96	N	031310	500	87 억		343621	N	N	0	N	00	N
16	20230629	100347	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2945	10	2	0.34	48533740	16536	25.85	2925	2965	2905	3815	2055	2935	2935.04	4.02	1612	1612	2988	2961	2943	2916	2898	2952	2907	87	880	500	1810	5	1	17481926	515	-8.39	0.38	12	0.09	-351.00	7721.00	3910	20230131	-24.68	2070	20221013	42.27	3910	-24.68	20230131	2550	15.49	20230427	3910	-24.68	20230131	2070	42.27	20221013	5.96	N	031310	500	87 억		344063	N	N	0	N	00	N
17	20230629	090347	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2930	-5	5	-0.17	11145340	3822	5.98	2925	2930	2905	3815	2055	2935	2916.10	4.00	401	-49	2988	2961	2943	2916	2898	2952	2907	87	880	500	1810	5	1	17481926	512	-8.35	0.38	12	0.02	-351.00	7721.00	3910	20230131	-25.06	2070	20221013	41.55	3910	-25.06	20230131	2550	14.90	20230427	3910	-25.06	20230131	2070	41.55	20221013	5.96	N	031310	500	87 억		342852	N	N	0	N	00	N
18	20230628	160343	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2935	-60	5	-2.00	187952815	63951	74.28	2960	2970	2925	3890	2100	2995	2939.02	4.00	-8682	-8816	3068	3031	2983	2946	2898	3050	2965	87	895	500	1850	5	1	17481926	513	-8.36	0.38	12	0.37	-351.00	7721.00	3910	20230131	-24.94	2070	20221013	41.79	3910	-24.94	20230131	2550	15.10	20230427	3910	-24.94	20230131	2070	41.79	20221013	5.81	N	031310	500	87 억		342451	N	N	0	N	00	N
19	20230628	150345	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2930	-65	5	-2.17	158877760	54039	62.77	2960	2970	2925	3890	2100	2995	2940.06	4.01	-7959	-7734	3068	3031	2983	2946	2898	3050	2965	87	895	500	1850	5	1	17481926	512	-8.35	0.38	12	0.31	-351.00	7721.00	3910	20230131	-25.06	2070	20221013	41.55	3910	-25.06	20230131	2550	14.90	20230427	3910	-25.06	20230131	2070	41.55	20221013	5.81	N	031310	500	87 억		343174	N	N	0	N	00	N
20	20230628	140343	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2930	-65	5	-2.17	127735210	43410	50.42	2960	2970	2925	3890	2100	2995	2942.53	4.03	-6288	-6062	3068	3031	2983	2946	2898	3050	2965	87	895	500	1850	5	1	17481926	512	-8.35	0.38	12	0.25	-351.00	7721.00	3910	20230131	-25.06	2070	20221013	41.55	3910	-25.06	20230131	2550	14.90	20230427	3910	-25.06	20230131	2070	41.55	20221013	5.81	N	031310	500	87 억		344845	N	N	0	N	00	N
21	20230628	130344	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2940	-55	5	-1.84	107013290	36336	42.21	2960	2970	2930	3890	2100	2995	2945.10	4.06	-2954	-2728	3068	3031	2983	2946	2898	3050	2965	87	895	500	1850	5	1	17481926	514	-8.38	0.38	12	0.21	-351.00	7721.00	3910	20230131	-24.81	2070	20221013	42.03	3910	-24.81	20230131	2550	15.29	20230427	3910	-24.81	20230131	2070	42.03	20221013	5.81	N	031310	500	87 억		348179	N	N	0	N	00	N
22	20230628	120314	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2940	-55	5	-1.84	97514740	33106	38.45	2960	2970	2930	3890	2100	2995	2945.53	4.07	-2509	-2283	3068	3031	2983	2946	2898	3050	2965	87	895	500	1850	5	1	17481926	514	-8.38	0.38	12	0.19	-351.00	7721.00	3910	20230131	-24.81	2070	20221013	42.03	3910	-24.81	20230131	2550	15.29	20230427	3910	-24.81	20230131	2070	42.03	20221013	5.81	N	031310	500	87 억		348624	N	N	0	N	00	N
23	20230628	110347	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2955	-40	5	-1.34	93024020	31582	36.68	2960	2970	2930	3890	2100	2995	2945.48	4.08	-1863	-1637	3068	3031	2983	2946	2898	3050	2965	87	895	500	1850	5	1	17481926	517	-8.42	0.38	12	0.18	-351.00	7721.00	3910	20230131	-24.42	2070	20221013	42.75	3910	-24.42	20230131	2550	15.88	20230427	3910	-24.42	20230131	2070	42.75	20221013	5.81	N	031310	500	87 억		349270	N	N	0	N	00	N
24	20230628	100346	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2940	-55	5	-1.84	51696600	17546	20.38	2960	2970	2935	3890	2100	2995	2946.35	4.09	-459	-233	3068	3031	2983	2946	2898	3050	2965	87	895	500	1850	5	1	17481926	514	-8.38	0.38	12	0.10	-351.00	7721.00	3910	20230131	-24.81	2070	20221013	42.03	3910	-24.81	20230131	2550	15.29	20230427	3910	-24.81	20230131	2070	42.03	20221013	5.81	N	031310	500	87 억		350674	N	N	0	N	00	N
25	20230628	090345	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2965	-30	5	-1.00	14430325	4881	5.67	2960	2965	2945	3890	2100	2995	2956.43	4.10	-247	-233	3068	3031	2983	2946	2898	3050	2965	87	895	500	1850	5	1	17481926	518	-8.45	0.38	12	0.03	-351.00	7721.00	3910	20230131	-24.17	2070	20221013	43.24	3910	-24.17	20230131	2550	16.27	20230427	3910	-24.17	20230131	2070	43.24	20221013	5.81	N	031310	500	87 억		350886	N	N	0	N	00	N
26	20230627	160346	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2995	30	2	1.01	251288340	84457	20.24	2975	3020	2935	3850	2080	2965	2975.31	4.10	1250	1383	3218	3091	3023	2896	2828	3057	2862	87	885	500	1830	5	1	17481926	524	-8.53	0.39	12	0.48	-351.00	7721.00	3910	20230131	-23.40	2070	20221013	44.69	3910	-23.40	20230131	2550	17.45	20230427	3910	-23.40	20230131	2070	44.69	20221013	5.71	N	031310	500	87 억		351133	N	N	0	N	00	N
27	20230627	150347	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2955	-10	5	-0.34	228472385	76778	18.40	2975	3020	2935	3850	2080	2965	2975.75	4.10	1737	1599	3218	3091	3023	2896	2828	3057	2862	87	885	500	1830	5	1	17481926	517	-8.42	0.38	12	0.44	-351.00	7721.00	3910	20230131	-24.42	2070	20221013	42.75	3910	-24.42	20230131	2550	15.88	20230427	3910	-24.42	20230131	2070	42.75	20221013	5.71	N	031310	500	87 억		351620	N	N	0	N	00	N
28	20230627	140350	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2975	10	2	0.34	207544835	69717	16.71	2975	3020	2935	3850	2080	2965	2976.96	4.09	896	602	3218	3091	3023	2896	2828	3057	2862	87	885	500	1830	5	1	17481926	520	-8.48	0.39	12	0.40	-351.00	7721.00	3910	20230131	-23.91	2070	20221013	43.72	3910	-23.91	20230131	2550	16.67	20230427	3910	-23.91	20230131	2070	43.72	20221013	5.71	N	031310	500	87 억		350779	N	N	0	N	00	N
29	20230627	130350	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2955	-10	5	-0.34	175406825	58837	14.10	2975	3020	2935	3850	2080	2965	2981.23	4.07	-951	-1285	3218	3091	3023	2896	2828	3057	2862	87	885	500	1830	5	1	17481926	517	-8.42	0.38	12	0.34	-351.00	7721.00	3910	20230131	-24.42	2070	20221013	42.75	3910	-24.42	20230131	2550	15.88	20230427	3910	-24.42	20230131	2070	42.75	20221013	5.71	N	031310	500	87 억		348932	N	N	0	N	00	N
30	20230627	120352	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2950	-15	5	-0.51	154370305	51698	12.39	2975	3020	2950	3850	2080	2965	2986.00	4.07	-1560	-1381	3218	3091	3023	2896	2828	3057	2862	87	885	500	1830	5	1	17481926	516	-8.40	0.38	12	0.30	-351.00	7721.00	3910	20230131	-24.55	2070	20221013	42.51	3910	-24.55	20230131	2550	15.69	20230427	3910	-24.55	20230131	2070	42.51	20221013	5.71	N	031310	500	87 억		348323	N	N	0	N	00	N
31	20230627	110351	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2985	20	2	0.67	127798930	42732	10.24	2975	3020	2970	3850	2080	2965	2990.71	4.07	-815	-815	3218	3091	3023	2896	2828	3057	2862	87	885	500	1830	5	1	17481926	522	-8.50	0.39	12	0.24	-351.00	7721.00	3910	20230131	-23.66	2070	20221013	44.20	3910	-23.66	20230131	2550	17.06	20230427	3910	-23.66	20230131	2070	44.20	20221013	5.71	N	031310	500	87 억		349068	N	N	0	N	00	N
32	20230627	100343	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3005	40	2	1.35	91968985	30723	7.36	2975	3020	2970	3850	2080	2965	2993.49	4.09	623	530	3218	3091	3023	2896	2828	3057	2862	87	885	500	1830	5	1	17481926	525	-8.56	0.39	12	0.18	-351.00	7721.00	3910	20230131	-23.15	2070	20221013	45.17	3910	-23.15	20230131	2550	17.84	20230427	3910	-23.15	20230131	2070	45.17	20221013	5.71	N	031310	500	87 억		350506	N	N	0	N	00	N
33	20230627	090345	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2995	30	2	1.01	22074740	7409	1.78	2975	2995	2975	3850	2080	2965	2979.45	4.09	731	335	3218	3091	3023	2896	2828	3057	2862	87	885	500	1830	5	1	17481926	524	-8.53	0.39	12	0.04	-351.00	7721.00	3910	20230131	-23.40	2070	20221013	44.69	3910	-23.40	20230131	2550	17.45	20230427	3910	-23.40	20230131	2070	44.69	20221013	5.71	N	031310	500	87 억		350614	N	N	0	N	00	N
34	20230626	160344	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2965	-35	5	-1.17	1260055690	415310	427.91	2995	3150	2955	3900	2100	3000	3034.35	4.08	-16600	-16599	3053	3026	2978	2951	2903	3040	2965	87	900	500	1860	5	1	17481926	518	-8.45	0.38	12	2.38	-351.00	7721.00	3910	20230131	-24.17	2070	20221013	43.24	3910	-24.17	20230131	2550	16.27	20230427	3910	-24.17	20230131	2070	43.24	20221013	5.61	N	031310	500	87 억		349883	N	N	0	N	00	N
35	20230626	150347	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2975	-25	5	-0.83	1220571120	402010	414.21	2995	3150	2955	3900	2100	3000	3036.17	4.07	-17758	-17788	3053	3026	2978	2951	2903	3040	2965	87	900	500	1860	5	1	17481926	520	-8.48	0.39	12	2.30	-351.00	7721.00	3910	20230131	-23.91	2070	20221013	43.72	3910	-23.91	20230131	2550	16.67	20230427	3910	-23.91	20230131	2070	43.72	20221013	5.61	N	031310	500	87 억		348725	N	N	0	N	00	N
36	20230626	140346	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2970	-30	5	-1.00	1168055390	384360	396.02	2995	3150	2955	3900	2100	3000	3038.96	4.00	-23577	-23576	3053	3026	2978	2951	2903	3040	2965	87	900	500	1860	5	1	17481926	519	-8.46	0.38	12	2.20	-351.00	7721.00	3910	20230131	-24.04	2070	20221013	43.48	3910	-24.04	20230131	2550	16.47	20230427	3910	-24.04	20230131	2070	43.48	20221013	5.61	N	031310	500	87 억		342906	N	N	0	N	00	N
37	20230626	130347	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3005	5	2	0.17	1144146120	376339	387.76	2995	3150	2955	3900	2100	3000	3040.20	4.05	-19501	-21449	3053	3026	2978	2951	2903	3040	2965	87	900	500	1860	5	1	17481926	525	-8.56	0.39	12	2.15	-351.00	7721.00	3910	20230131	-23.15	2070	20221013	45.17	3910	-23.15	20230131	2550	17.84	20230427	3910	-23.15	20230131	2070	45.17	20221013	5.61	N	031310	500	87 억		346982	N	N	0	N	00	N
38	20230626	120344	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3005	5	2	0.17	1117434445	367385	378.53	2995	3150	2955	3900	2100	3000	3041.59	4.03	-21139	-21138	3053	3026	2978	2951	2903	3040	2965	87	900	500	1860	5	1	17481926	525	-8.56	0.39	12	2.10	-351.00	7721.00	3910	20230131	-23.15	2070	20221013	45.17	3910	-23.15	20230131	2550	17.84	20230427	3910	-23.15	20230131	2070	45.17	20221013	5.61	N	031310	500	87 억		345344	N	N	0	N	00	N
39	20230626	110343	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2990	-10	5	-0.33	1106797830	363841	374.88	2995	3150	2955	3900	2100	3000	3041.98	4.04	-20507	-20571	3053	3026	2978	2951	2903	3040	2965	87	900	500	1860	5	1	17481926	523	-8.52	0.39	12	2.08	-351.00	7721.00	3910	20230131	-23.53	2070	20221013	44.44	3910	-23.53	20230131	2550	17.25	20230427	3910	-23.53	20230131	2070	44.44	20221013	5.61	N	031310	500	87 억		345976	N	N	0	N	00	N
40	20230626	100344	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2990	-10	5	-0.33	1081444755	355364	366.15	2995	3150	2955	3900	2100	3000	3043.20	4.02	-22071	-22312	3053	3026	2978	2951	2903	3040	2965	87	900	500	1860	5	1	17481926	523	-8.52	0.39	12	2.03	-351.00	7721.00	3910	20230131	-23.53	2070	20221013	44.44	3910	-23.53	20230131	2550	17.25	20230427	3910	-23.53	20230131	2070	44.44	20221013	5.61	N	031310	500	87 억		344412	N	N	0	N	00	N
41	20230626	090345	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3020	20	2	0.67	147932785	48736	50.21	2995	3065	2955	3900	2100	3000	3035.39	4.21	-5782	-5806	3053	3026	2978	2951	2903	3040	2965	87	900	500	1860	5	1	17481926	528	-8.60	0.39	12	0.28	-351.00	7721.00	3910	20230131	-22.76	2070	20221013	45.89	3910	-22.76	20230131	2550	18.43	20230427	3910	-22.76	20230131	2070	45.89	20221013	5.61	N	031310	500	87 억		360701	N	N	0	N	00	N
42	20230623	160541	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3000	10	2	0.33	279667560	94075	113.34	2980	3005	2930	3885	2095	2990	2972.81	4.28	-10881	-11008	3063	3026	2978	2941	2893	3045	2960	87	895	500	1850	5	1	17481926	524	-8.55	0.39	12	0.54	-351.00	7721.00	3910	20230131	-23.27	2070	20221013	44.93	3910	-23.27	20230131	2550	17.65	20230427	3910	-23.27	20230131	2070	44.93	20221013	5.48	N	031310	500	87 억		366483	N	N	0	N	00	N
43	20230623	140308	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3000	10	2	0.33	237165750	79857	96.21	2980	3005	2930	3885	2095	2990	2969.88	4.28	-10358	-10456	3063	3026	2978	2941	2893	3045	2960	87	895	500	1850	5	1	17481926	524	-8.55	0.39	12	0.46	-351.00	7721.00	3910	20230131	-23.27	2070	20221013	44.93	3910	-23.27	20230131	2550	17.65	20230427	3910	-23.27	20230131	2070	44.93	20221013	5.48	N	031310	500	87 억		367006	N	N	0	N	00	N
44	20230622	160113	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2990	15	2	0.50	247600105	83002	153.35	2930	3015	2930	3865	2085	2975	2983.02	4.41	-13909	-13921	3028	3001	2963	2936	2898	3015	2950	87	890	500	1840	5	1	17481926	523	-8.52	0.39	12	0.47	-351.00	7721.00	3910	20230131	-23.53	2070	20221013	44.44	3910	-23.53	20230131	2550	17.25	20230427	3910	-23.53	20230131	2070	44.44	20221013	5.42	N	031310	500	87 억		377364	N	N	0	N	00	N
45	20230622	150255	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2970	-5	5	-0.17	216760915	72682	134.29	2930	3015	2930	3865	2085	2975	2982.32	4.42	-12980	-13131	3028	3001	2963	2936	2898	3015	2950	87	890	500	1840	5	1	17481926	519	-8.46	0.38	12	0.42	-351.00	7721.00	3910	20230131	-24.04	2070	20221013	43.48	3910	-24.04	20230131	2550	16.47	20230427	3910	-24.04	20230131	2070	43.48	20221013	5.42	N	031310	500	87 억		378293	N	N	0	N	00	N
46	20230622	140441	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3000	25	2	0.84	199841730	67014	123.81	2930	3015	2930	3865	2085	2975	2982.09	4.44	-10956	-11095	3028	3001	2963	2936	2898	3015	2950	87	890	500	1840	5	1	17481926	524	-8.55	0.39	12	0.38	-351.00	7721.00	3910	20230131	-23.27	2070	20221013	44.93	3910	-23.27	20230131	2550	17.65	20230427	3910	-23.27	20230131	2070	44.93	20221013	5.42	N	031310	500	87 억		380317	N	N	0	N	00	N
47	20230622	130447	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2985	10	2	0.34	174148135	58427	107.95	2930	3015	2930	3865	2085	2975	2980.61	4.46	-8830	-8977	3028	3001	2963	2936	2898	3015	2950	87	890	500	1840	5	1	17481926	522	-8.50	0.39	12	0.33	-351.00	7721.00	3910	20230131	-23.66	2070	20221013	44.20	3910	-23.66	20230131	2550	17.06	20230427	3910	-23.66	20230131	2070	44.20	20221013	5.42	N	031310	500	87 억		382443	N	N	0	N	00	N
48	20230622	120905	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	3000	25	2	0.84	168344015	56485	104.36	2930	3015	2930	3865	2085	2975	2980.33	4.47	-8733	-8872	3028	3001	2963	2936	2898	3015	2950	87	890	500	1840	5	1	17481926	524	-8.55	0.39	12	0.32	-351.00	7721.00	3910	20230131	-23.27	2070	20221013	44.93	3910	-23.27	20230131	2550	17.65	20230427	3910	-23.27	20230131	2070	44.93	20221013	5.42	N	031310	500	87 억		382540	N	N	0	N	00	N
49	20230622	111019	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2995	20	2	0.67	81729095	27575	50.95	2930	2995	2930	3865	2085	2975	2963.88	4.52	-4416	-4522	3028	3001	2963	2936	2898	3015	2950	87	890	500	1840	5	1	17481926	524	-8.53	0.39	12	0.16	-351.00	7721.00	3910	20230131	-23.40	2070	20221013	44.69	3910	-23.40	20230131	2550	17.45	20230427	3910	-23.40	20230131	2070	44.69	20221013	5.42	N	031310	500	87 억		386857	N	N	0	N	00	N
50	20230622	100838	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2955	-20	5	-0.67	37062175	12575	23.23	2930	2980	2930	3865	2085	2975	2947.29	4.57	226	98	3028	3001	2963	2936	2898	3015	2950	87	890	500	1840	5	1	17481926	517	-8.42	0.38	12	0.07	-351.00	7721.00	3910	20230131	-24.42	2070	20221013	42.75	3910	-24.42	20230131	2550	15.88	20230427	3910	-24.42	20230131	2070	42.75	20221013	5.42	N	031310	500	87 억		391499	N	N	0	N	00	N
51	20230622	090453	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2940	-35	5	-1.18	7301045	2483	4.59	2930	2970	2930	3865	2085	2975	2940.41	4.57	28	-55	3028	3001	2963	2936	2898	3015	2950	87	890	500	1840	5	1	17481926	514	-8.38	0.38	12	0.01	-351.00	7721.00	3910	20230131	-24.81	2070	20221013	42.03	3910	-24.81	20230131	2550	15.29	20230427	3910	-24.81	20230131	2070	42.03	20221013	5.42	N	031310	500	87 억		391301	N	N	0	N	00	N
52	20230621	160928	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2975	25	2	0.85	159925635	54055	111.67	2950	2990	2925	3835	2065	2950	2958.57	4.57	-3327	-3199	2986	2967	2941	2922	2896	2977	2932	87	885	500	1820	5	1	17481926	520	-8.48	0.39	12	0.31	-351.00	7721.00	3910	20230131	-23.91	2070	20221013	43.72	3910	-23.91	20230131	2550	16.67	20230427	3910	-23.91	20230131	2070	43.72	20221013	5.51	N	031310	500	87 억		391273	N	N	0	N	00	N
53	20230621	150500	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2960	10	2	0.34	148930975	50341	103.99	2950	2990	2925	3835	2065	2950	2958.44	4.58	-2612	-2612	2986	2967	2941	2922	2896	2977	2932	87	885	500	1820	5	1	17481926	517	-8.43	0.38	12	0.29	-351.00	7721.00	3910	20230131	-24.30	2070	20221013	43.00	3910	-24.30	20230131	2550	16.08	20230427	3910	-24.30	20230131	2070	43.00	20221013	5.51	N	031310	500	87 억		391988	N	N	0	N	00	N
54	20230621	140834	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2965	15	2	0.51	108584240	36764	75.95	2950	2990	2925	3835	2065	2950	2953.55	4.59	-1120	-1120	2986	2967	2941	2922	2896	2977	2932	87	885	500	1820	5	1	17481926	518	-8.45	0.38	12	0.21	-351.00	7721.00	3910	20230131	-24.17	2070	20221013	43.24	3910	-24.17	20230131	2550	16.27	20230427	3910	-24.17	20230131	2070	43.24	20221013	5.51	N	031310	500	87 억		393480	N	N	0	N	00	N
55	20230621	130500	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2965	15	2	0.51	77436770	26293	54.32	2950	2970	2925	3835	2065	2950	2945.15	4.60	-885	-896	2986	2967	2941	2922	2896	2977	2932	87	885	500	1820	5	1	17481926	518	-8.45	0.38	12	0.15	-351.00	7721.00	3910	20230131	-24.17	2070	20221013	43.24	3910	-24.17	20230131	2550	16.27	20230427	3910	-24.17	20230131	2070	43.24	20221013	5.51	N	031310	500	87 억		393715	N	N	0	N	00	N
56	20230621	120849	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2965	15	2	0.51	68858255	23393	48.32	2950	2965	2925	3835	2065	2950	2943.54	4.60	-683	-683	2986	2967	2941	2922	2896	2977	2932	87	885	500	1820	5	1	17481926	518	-8.45	0.38	12	0.13	-351.00	7721.00	3910	20230131	-24.17	2070	20221013	43.24	3910	-24.17	20230131	2550	16.27	20230427	3910	-24.17	20230131	2070	43.24	20221013	5.51	N	031310	500	87 억		393917	N	N	0	N	00	N
57	20230621	110519	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2950	0	3	0.00	55122820	18747	38.73	2950	2965	2925	3835	2065	2950	2940.35	4.60	-398	-398	2986	2967	2941	2922	2896	2977	2932	87	885	500	1820	5	1	17481926	516	-8.40	0.38	12	0.11	-351.00	7721.00	3910	20230131	-24.55	2070	20221013	42.51	3910	-24.55	20230131	2550	15.69	20230427	3910	-24.55	20230131	2070	42.51	20221013	5.51	N	031310	500	87 억		394202	N	N	0	N	00	N
58	20230621	100113	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2940	-10	5	-0.34	28311315	9660	19.96	2950	2950	2925	3835	2065	2950	2930.78	4.61	483	483	2986	2967	2941	2922	2896	2977	2932	87	885	500	1820	5	1	17481926	514	-8.38	0.38	12	0.06	-351.00	7721.00	3910	20230131	-24.81	2070	20221013	42.03	3910	-24.81	20230131	2550	15.29	20230427	3910	-24.81	20230131	2070	42.03	20221013	5.51	N	031310	500	87 억		395083	N	N	0	N	00	N
59	20230621	090550	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2930	-20	5	-0.68	2615640	890	1.84	2950	2950	2930	3835	2065	2950	2938.92	4.62	1008	298	2986	2967	2941	2922	2896	2977	2932	87	885	500	1820	5	1	17481926	512	-8.35	0.38	12	0.01	-351.00	7721.00	3910	20230131	-25.06	2070	20221013	41.55	3910	-25.06	20230131	2550	14.90	20230427	3910	-25.06	20230131	2070	41.55	20221013	5.51	N	031310	500	87 억		395608	N	N	0	N	00	N
60	20230620	160834	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2950	20	2	0.68	140448800	47928	77.02	2930	2960	2915	3805	2055	2930	2930.41	4.61	7748	6873	3016	2972	2936	2892	2856	2955	2875	87	875	500	1810	5	1	17481926	516	-8.40	0.38	12	0.27	-351.00	7721.00	3910	20230131	-24.55	2070	20221013	42.51	3910	-24.55	20230131	2550	15.69	20230427	3910	-24.55	20230131	2070	42.51	20221013	5.44	N	031310	500	87 억		394600	N	N	0	N	00	N
61	20230620	150330	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2920	-10	5	-0.34	126753685	43251	69.50	2930	2960	2915	3805	2055	2930	2930.65	4.60	7590	7208	3016	2972	2936	2892	2856	2955	2875	87	875	500	1810	5	1	17481926	510	-8.32	0.38	12	0.25	-351.00	7721.00	3910	20230131	-25.32	2070	20221013	41.06	3910	-25.32	20230131	2550	14.51	20230427	3910	-25.32	20230131	2070	41.06	20221013	5.44	N	031310	500	87 억		394442	N	N	0	N	00	N
62	20230620	140941	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2930	0	3	0.00	102874715	35098	56.40	2930	2960	2915	3805	2055	2930	2931.07	4.60	7262	6368	3016	2972	2936	2892	2856	2955	2875	87	875	500	1810	5	1	17481926	512	-8.35	0.38	12	0.20	-351.00	7721.00	3910	20230131	-25.06	2070	20221013	41.55	3910	-25.06	20230131	2550	14.90	20230427	3910	-25.06	20230131	2070	41.55	20221013	5.44	N	031310	500	87 억		394114	N	N	0	N	00	N
63	20230620	130322	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2930	0	3	0.00	95786450	32679	52.51	2930	2960	2915	3805	2055	2930	2931.13	4.60	7038	6429	3016	2972	2936	2892	2856	2955	2875	87	875	500	1810	5	1	17481926	512	-8.35	0.38	12	0.19	-351.00	7721.00	3910	20230131	-25.06	2070	20221013	41.55	3910	-25.06	20230131	2550	14.90	20230427	3910	-25.06	20230131	2070	41.55	20221013	5.44	N	031310	500	87 억		393890	N	N	0	N	00	N
64	20230620	120338	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2925	-5	5	-0.17	83612855	28537	45.86	2930	2950	2915	3805	2055	2930	2929.98	4.60	7086	6595	3016	2972	2936	2892	2856	2955	2875	87	875	500	1810	5	1	17481926	511	-8.33	0.38	12	0.16	-351.00	7721.00	3910	20230131	-25.19	2070	20221013	41.30	3910	-25.19	20230131	2550	14.71	20230427	3910	-25.19	20230131	2070	41.30	20221013	5.44	N	031310	500	87 억		393938	N	N	0	N	00	N
65	20230620	110851	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2925	-5	5	-0.17	67511715	23032	37.01	2930	2950	2915	3805	2055	2930	2931.21	4.59	5935	5825	3016	2972	2936	2892	2856	2955	2875	87	875	500	1810	5	1	17481926	511	-8.33	0.38	12	0.13	-351.00	7721.00	3910	20230131	-25.19	2070	20221013	41.30	3910	-25.19	20230131	2550	14.71	20230427	3910	-25.19	20230131	2070	41.30	20221013	5.44	N	031310	500	87 억		392787	N	N	0	N	00	N
66	20230620	100401	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2935	5	2	0.17	57274610	19552	31.42	2930	2950	2915	3805	2055	2930	2929.35	4.59	6369	5446	3016	2972	2936	2892	2856	2955	2875	87	875	500	1810	5	1	17481926	513	-8.36	0.38	12	0.11	-351.00	7721.00	3910	20230131	-24.94	2070	20221013	41.79	3910	-24.94	20230131	2550	15.10	20230427	3910	-24.94	20230131	2070	41.79	20221013	5.44	N	031310	500	87 억		393221	N	N	0	N	00	N
67	20230620	090139	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2920	-10	5	-0.34	8324080	2841	4.57	2930	2930	2920	3805	2055	2930	2929.98	4.52	556	556	3016	2972	2936	2892	2856	2955	2875	87	875	500	1810	5	1	17481926	510	-8.32	0.38	12	0.02	-351.00	7721.00	3910	20230131	-25.32	2070	20221013	41.06	3910	-25.32	20230131	2550	14.51	20230427	3910	-25.32	20230131	2070	41.06	20221013	5.44	N	031310	500	87 억		387408	N	N	0	N	00	N
68	20230619	160225	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2930	-55	5	-1.84	182327095	62226	40.20	2960	2980	2900	3880	2090	2985	2930.08	4.52	4155	4028	3048	3016	2968	2936	2888	3032	2952	87	895	500	1850	5	1	17481926	512	-8.35	0.38	12	0.36	-351.00	7721.00	3910	20230131	-25.06	2070	20221013	41.55	3910	-25.06	20230131	2550	14.90	20230427	3910	-25.06	20230131	2070	41.55	20221013	5.37	N	031310	500	87 억		386852	N	N	0	N	00	N
69	20230619	150639	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2935	-50	5	-1.68	164270210	56065	36.22	2960	2980	2900	3880	2090	2985	2930.00	4.52	4439	4412	3048	3016	2968	2936	2888	3032	2952	87	895	500	1850	5	1	17481926	513	-8.36	0.38	12	0.32	-351.00	7721.00	3910	20230131	-24.94	2070	20221013	41.79	3910	-24.94	20230131	2550	15.10	20230427	3910	-24.94	20230131	2070	41.79	20221013	5.37	N	031310	500	87 억		387136	N	N	0	N	00	N
70	20230619	140824	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2945	-40	5	-1.34	160998595	54952	35.50	2960	2980	2900	3880	2090	2985	2929.80	4.52	4391	4137	3048	3016	2968	2936	2888	3032	2952	87	895	500	1850	5	1	17481926	515	-8.39	0.38	12	0.31	-351.00	7721.00	3910	20230131	-24.68	2070	20221013	42.27	3910	-24.68	20230131	2550	15.49	20230427	3910	-24.68	20230131	2070	42.27	20221013	5.37	N	031310	500	87 억		387088	N	N	0	N	00	N
71	20230619	130613	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2950	-35	5	-1.17	149323620	50977	32.94	2960	2980	2900	3880	2090	2985	2929.24	4.52	4276	4176	3048	3016	2968	2936	2888	3032	2952	87	895	500	1850	5	1	17481926	516	-8.40	0.38	12	0.29	-351.00	7721.00	3910	20230131	-24.55	2070	20221013	42.51	3910	-24.55	20230131	2550	15.69	20230427	3910	-24.55	20230131	2070	42.51	20221013	5.37	N	031310	500	87 억		386973	N	N	0	N	00	N
72	20230619	120701	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2930	-55	5	-1.84	136944480	46767	30.22	2960	2980	2900	3880	2090	2985	2928.23	4.51	3832	3593	3048	3016	2968	2936	2888	3032	2952	87	895	500	1850	5	1	17481926	512	-8.35	0.38	12	0.27	-351.00	7721.00	3910	20230131	-25.06	2070	20221013	41.55	3910	-25.06	20230131	2550	14.90	20230427	3910	-25.06	20230131	2070	41.55	20221013	5.37	N	031310	500	87 억		386529	N	N	0	N	00	N
73	20230619	110748	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2930	-55	5	-1.84	127449760	43523	28.12	2960	2980	2900	3880	2090	2985	2928.33	4.50	2714	2684	3048	3016	2968	2936	2888	3032	2952	87	895	500	1850	5	1	17481926	512	-8.35	0.38	12	0.25	-351.00	7721.00	3910	20230131	-25.06	2070	20221013	41.55	3910	-25.06	20230131	2550	14.90	20230427	3910	-25.06	20230131	2070	41.55	20221013	5.37	N	031310	500	87 억		385411	N	N	0	N	00	N
74	20230619	100924	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2950	-35	5	-1.17	57762255	19594	12.66	2960	2980	2920	3880	2090	2985	2947.96	4.47	-206	-663	3048	3016	2968	2936	2888	3032	2952	87	895	500	1850	5	1	17481926	516	-8.40	0.38	12	0.11	-351.00	7721.00	3910	20230131	-24.55	2070	20221013	42.51	3910	-24.55	20230131	2550	15.69	20230427	3910	-24.55	20230131	2070	42.51	20221013	5.37	N	031310	500	87 억		382491	N	N	0	N	00	N
75	20230619	090836	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2980	-5	5	-0.17	9080780	3066	1.98	2960	2980	2960	3880	2090	2985	2961.77	4.46	-932	-932	3048	3016	2968	2936	2888	3032	2952	87	895	500	1850	5	1	17481926	521	-8.49	0.39	12	0.02	-351.00	7721.00	3910	20230131	-23.79	2070	20221013	43.96	3910	-23.79	20230131	2550	16.86	20230427	3910	-23.79	20230131	2070	43.96	20221013	5.37	N	031310	500	87 억		381765	N	N	0	N	00	N
76	20230616	160456	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2985	50	2	1.70	459697730	154754	377.21	2935	3000	2920	3815	2055	2935	2970.50	4.47	-14742	-14615	2958	2946	2928	2916	2898	2952	2922	87	880	500	1810	5	1	17481926	522	-8.50	0.39	12	0.89	-351.00	7721.00	3910	20230131	-23.66	2070	20221013	44.20	3910	-23.66	20230131	2550	17.06	20230427	3910	-23.66	20230131	2070	44.20	20221013	5.16	N	031310	500	87 억		382697	N	N	0	N	00	N
77	20230616	150725	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2985	50	2	1.70	454428285	152986	372.90	2935	3000	2920	3815	2055	2935	2970.39	4.47	-14716	-14716	2958	2946	2928	2916	2898	2952	2922	87	880	500	1810	5	1	17481926	522	-8.50	0.39	12	0.88	-351.00	7721.00	3910	20230131	-23.66	2070	20221013	44.20	3910	-23.66	20230131	2550	17.06	20230427	3910	-23.66	20230131	2070	44.20	20221013	5.16	N	031310	500	87 억		382723	N	N	0	N	00	N
78	20230616	140241	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2980	45	2	1.53	418639295	140969	343.61	2935	3000	2920	3815	2055	2935	2969.73	4.50	-12289	-12289	2958	2946	2928	2916	2898	2952	2922	87	880	500	1810	5	1	17481926	521	-8.49	0.39	12	0.81	-351.00	7721.00	3910	20230131	-23.79	2070	20221013	43.96	3910	-23.79	20230131	2550	16.86	20230427	3910	-23.79	20230131	2070	43.96	20221013	5.16	N	031310	500	87 억		385150	N	N	0	N	00	N
79	20230616	130113	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2950	15	2	0.51	389076090	131017	319.35	2935	3000	2920	3815	2055	2935	2969.66	4.52	-10520	-10520	2958	2946	2928	2916	2898	2952	2922	87	880	500	1810	5	1	17481926	516	-8.40	0.38	12	0.75	-351.00	7721.00	3910	20230131	-24.55	2070	20221013	42.51	3910	-24.55	20230131	2550	15.69	20230427	3910	-24.55	20230131	2070	42.51	20221013	5.16	N	031310	500	87 억		386919	N	N	0	N	00	N
80	20230616	120715	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2945	10	2	0.34	349765405	117691	286.87	2935	3000	2920	3815	2055	2935	2971.90	4.51	-10872	-10872	2958	2946	2928	2916	2898	2952	2922	87	880	500	1810	5	1	17481926	515	-8.39	0.38	12	0.67	-351.00	7721.00	3910	20230131	-24.68	2070	20221013	42.27	3910	-24.68	20230131	2550	15.49	20230427	3910	-24.68	20230131	2070	42.27	20221013	5.16	N	031310	500	87 억		386567	N	N	0	N	00	N
81	20230616	110332	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2980	45	2	1.53	310813375	104521	254.77	2935	3000	2920	3815	2055	2935	2973.69	4.51	-11363	-11363	2958	2946	2928	2916	2898	2952	2922	87	880	500	1810	5	1	17481926	521	-8.49	0.39	12	0.60	-351.00	7721.00	3910	20230131	-23.79	2070	20221013	43.96	3910	-23.79	20230131	2550	16.86	20230427	3910	-23.79	20230131	2070	43.96	20221013	5.16	N	031310	500	87 억		386076	N	N	0	N	00	N
82	20230616	100152	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2975	40	2	1.36	121719615	41193	100.41	2935	2975	2920	3815	2055	2935	2954.86	4.65	480	226	2958	2946	2928	2916	2898	2952	2922	87	880	500	1810	5	1	17481926	520	-8.48	0.39	12	0.24	-351.00	7721.00	3910	20230131	-23.91	2070	20221013	43.72	3910	-23.91	20230131	2550	16.67	20230427	3910	-23.91	20230131	2070	43.72	20221013	5.16	N	031310	500	87 억		397919	N	N	0	N	00	N
83	20230616	090749	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2950	15	2	0.51	14981355	5104	12.44	2935	2950	2920	3815	2055	2935	2935.22	4.64	365	27	2958	2946	2928	2916	2898	2952	2922	87	880	500	1810	5	1	17481926	516	-8.40	0.38	12	0.03	-351.00	7721.00	3910	20230131	-24.55	2070	20221013	42.51	3910	-24.55	20230131	2550	15.69	20230427	3910	-24.55	20230131	2070	42.51	20221013	5.16	N	031310	500	87 억		397804	N	N	0	N	00	N
84	20230615	150325	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2920	-30	5	-1.02	104146770	35591	37.39	2920	2940	2910	3835	2065	2950	2926.21	4.66	-3388	-3287	3003	2976	2938	2911	2873	2990	2925	87	885	500	1820	5	1	17481926	510	-8.32	0.38	12	0.20	-351.00	7721.00	3910	20230131	-25.32	2070	20221013	41.06	3910	-25.32	20230131	2550	14.51	20230427	3910	-25.32	20230131	2070	41.06	20221013	5.02	N	031310	500	87 억		399291	N	N	0	N	00	N
85	20230615	140455	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2935	-15	5	-0.51	90571620	30956	32.52	2920	2940	2910	3835	2065	2950	2925.82	4.67	-2481	-2380	3003	2976	2938	2911	2873	2990	2925	87	885	500	1820	5	1	17481926	513	-8.36	0.38	12	0.18	-351.00	7721.00	3910	20230131	-24.94	2070	20221013	41.79	3910	-24.94	20230131	2550	15.10	20230427	3910	-24.94	20230131	2070	41.79	20221013	5.02	N	031310	500	87 억		400198	N	N	0	N	00	N
86	20230615	130115	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2925	-25	5	-0.85	74920295	25614	26.91	2920	2940	2910	3835	2065	2950	2924.97	4.68	-1573	-1343	3003	2976	2938	2911	2873	2990	2925	87	885	500	1820	5	1	17481926	511	-8.33	0.38	12	0.15	-351.00	7721.00	3910	20230131	-25.19	2070	20221013	41.30	3910	-25.19	20230131	2550	14.71	20230427	3910	-25.19	20230131	2070	41.30	20221013	5.02	N	031310	500	87 억		401106	N	N	0	N	00	N
87	20230615	120908	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2925	-25	5	-0.85	68381260	23375	24.56	2920	2940	2910	3835	2065	2950	2925.40	4.68	-1573	-1343	3003	2976	2938	2911	2873	2990	2925	87	885	500	1820	5	1	17481926	511	-8.33	0.38	12	0.13	-351.00	7721.00	3910	20230131	-25.19	2070	20221013	41.30	3910	-25.19	20230131	2550	14.71	20230427	3910	-25.19	20230131	2070	41.30	20221013	5.02	N	031310	500	87 억		401106	N	N	0	N	00	N
88	20230615	110414	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2940	-10	5	-0.34	55051410	18804	19.75	2920	2940	2915	3835	2065	2950	2927.64	4.69	-669	-439	3003	2976	2938	2911	2873	2990	2925	87	885	500	1820	5	1	17481926	514	-8.38	0.38	12	0.11	-351.00	7721.00	3910	20230131	-24.81	2070	20221013	42.03	3910	-24.81	20230131	2550	15.29	20230427	3910	-24.81	20230131	2070	42.03	20221013	5.02	N	031310	500	87 억		402010	N	N	0	N	00	N
89	20230611	184641	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	2905	0	3	0.00	176513210	60839	113.22	2890	2920	2890	3775	2035	2905	2901.32	4.74	-341	-472	2965	2935	2900	2870	2835	2950	2885	87	870	500	1800	5	1	17481926	508	-8.28	0.38	12	0.35	-351.00	7721.00	3910	20230131	-25.70	2070	20221013	40.34	3910	-25.70	20230131	2550	13.92	20230427	3910	-25.70	20230131	2070	40.34	20221013	4.50	N	031310	500	87 억		405844	N	N	0	N	00	N