KissMeData/065570/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	160539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5950	50	2	0.85	2932249770	494615	258.05	5900	6000	5780	7670	4130	5900	5928.35	2.14	0	-14052	6286	6092	5706	5512	5126	6190	5610	57	1770	500	3890	10	1	11324166	674	-1.54	1.53	12	4.37	-3870.00	3892.00	9050	20220818	-34.25	3585	20230517	65.97	6680	-10.93	20230313	3585	65.97	20230517	9050	-34.25	20220818	3585	65.97	20230517	4.47	N	065570	500	56 억		242015	N	N	0	N	00	N
3	20230630	150541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5890	-10	5	-0.17	2876127320	485160	253.12	5900	6000	5780	7670	4130	5900	5928.20	2.14	0	-11845	6286	6092	5706	5512	5126	6190	5610	57	1770	500	3890	10	1	11324166	667	-1.52	1.51	12	4.28	-3870.00	3892.00	9050	20220818	-34.92	3585	20230517	64.30	6680	-11.83	20230313	3585	64.30	20230517	9050	-34.92	20220818	3585	64.30	20230517	4.47	N	065570	500	56 억		242015	N	N	0	N	00	N
4	20230630	140539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5900	0	3	0.00	2677667450	451596	235.61	5900	6000	5780	7670	4130	5900	5929.34	2.14	0	-10212	6286	6092	5706	5512	5126	6190	5610	57	1770	500	3890	10	1	11324166	668	-1.52	1.52	12	3.99	-3870.00	3892.00	9050	20220818	-34.81	3585	20230517	64.57	6680	-11.68	20230313	3585	64.57	20230517	9050	-34.81	20220818	3585	64.57	20230517	4.47	N	065570	500	56 억		242015	N	N	0	N	00	N
5	20230630	130540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5960	60	2	1.02	2289452560	386317	201.55	5900	6000	5780	7670	4130	5900	5926.36	2.14	0	-7708	6286	6092	5706	5512	5126	6190	5610	57	1770	500	3890	10	1	11324166	675	-1.54	1.53	12	3.41	-3870.00	3892.00	9050	20220818	-34.14	3585	20230517	66.25	6680	-10.78	20230313	3585	66.25	20230517	9050	-34.14	20220818	3585	66.25	20230517	4.47	N	065570	500	56 억		242015	N	N	0	N	00	N
6	20230630	120537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5910	10	2	0.17	1424572560	241272	125.88	5900	6000	5780	7670	4130	5900	5904.43	2.14	0	275	6286	6092	5706	5512	5126	6190	5610	57	1770	500	3890	10	1	11324166	669	-1.53	1.52	12	2.13	-3870.00	3892.00	9050	20220818	-34.70	3585	20230517	64.85	6680	-11.53	20230313	3585	64.85	20230517	9050	-34.70	20220818	3585	64.85	20230517	4.47	N	065570	500	56 억		242015	N	N	0	N	00	N
7	20230630	110539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5900	0	3	0.00	875682990	148566	77.51	5900	6000	5780	7670	4130	5900	5894.24	2.14	0	-17342	6286	6092	5706	5512	5126	6190	5610	57	1770	500	3890	10	1	11324166	668	-1.52	1.52	12	1.31	-3870.00	3892.00	9050	20220818	-34.81	3585	20230517	64.57	6680	-11.68	20230313	3585	64.57	20230517	9050	-34.81	20220818	3585	64.57	20230517	4.47	N	065570	500	56 억		242015	N	N	0	N	00	N
8	20230630	100539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5860	-40	5	-0.68	609559310	103483	53.99	5900	6000	5780	7670	4130	5900	5890.43	2.14	0	-22001	6286	6092	5706	5512	5126	6190	5610	57	1770	500	3890	10	1	11324166	664	-1.51	1.51	12	0.91	-3870.00	3892.00	9050	20220818	-35.25	3585	20230517	63.46	6680	-12.28	20230313	3585	63.46	20230517	9050	-35.25	20220818	3585	63.46	20230517	4.47	N	065570	500	56 억		242015	N	N	0	N	00	N
9	20230630	090540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5960	60	2	1.02	73889790	12486	6.51	5900	6000	5810	7670	4130	5900	5917.81	2.14	0	2652	6286	6092	5706	5512	5126	6190	5610	57	1770	500	3890	10	1	11324166	675	-1.54	1.53	12	0.11	-3870.00	3892.00	9050	20220818	-34.14	3585	20230517	66.25	6680	-10.78	20230313	3585	66.25	20230517	9050	-34.14	20220818	3585	66.25	20230517	4.47	N	065570	500	56 억		242015	N	N	0	N	00	N
10	20230629	160539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5900	360	2	6.50	1079868290	190058	101.50	5540	5900	5320	7200	3880	5540	5674.56	2.28	0	-9779	5860	5700	5490	5330	5120	5780	5410	55	1660	500	3650	10	1	11033244	651	-1.52	1.52	12	1.72	-3870.00	3892.00	9050	20220818	-34.81	3585	20230517	64.57	6680	-11.68	20230313	3585	64.57	20230517	9050	-34.81	20220818	3585	64.57	20230517	4.48	N	065570	500	55 억		252053	N	N	0	N	00	N
11	20230629	150536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5840	300	2	5.42	900063200	159511	85.19	5540	5900	5320	7200	3880	5540	5642.64	2.28	0	-9076	5860	5700	5490	5330	5120	5780	5410	55	1660	500	3650	10	1	11033244	644	-1.51	1.50	12	1.45	-3870.00	3892.00	9050	20220818	-35.47	3585	20230517	62.90	6680	-12.57	20230313	3585	62.90	20230517	9050	-35.47	20220818	3585	62.90	20230517	4.48	N	065570	500	55 억		252053	N	N	0	N	00	N
12	20230629	140536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5760	220	2	3.97	654274150	117397	62.70	5540	5830	5320	7200	3880	5540	5573.18	2.28	0	-11826	5860	5700	5490	5330	5120	5780	5410	55	1660	500	3650	10	1	11033244	636	-1.49	1.48	12	1.06	-3870.00	3892.00	9050	20220818	-36.35	3585	20230517	60.67	6680	-13.77	20230313	3585	60.67	20230517	9050	-36.35	20220818	3585	60.67	20230517	4.48	N	065570	500	55 억		252053	N	N	0	N	00	N
13	20230629	130536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5580	40	2	0.72	426152800	77175	41.22	5540	5640	5320	7200	3880	5540	5521.90	2.28	0	-14391	5860	5700	5490	5330	5120	5780	5410	55	1660	500	3650	10	1	11033244	616	-1.44	1.43	12	0.70	-3870.00	3892.00	9050	20220818	-38.34	3585	20230517	55.65	6680	-16.47	20230313	3585	55.65	20230517	9050	-38.34	20220818	3585	55.65	20230517	4.48	N	065570	500	55 억		252053	N	N	0	N	00	N
14	20230629	120537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	0	3	0.00	251302040	45843	24.48	5540	5640	5320	7200	3880	5540	5481.80	2.28	0	-19978	5860	5700	5490	5330	5120	5780	5410	55	1660	500	3650	10	1	11033244	611	-1.43	1.42	12	0.42	-3870.00	3892.00	9050	20220818	-38.78	3585	20230517	54.53	6680	-17.07	20230313	3585	54.53	20230517	9050	-38.78	20220818	3585	54.53	20230517	4.48	N	065570	500	55 억		252053	N	N	0	N	00	N
15	20230629	110538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5430	-110	5	-1.99	120635410	22204	11.86	5540	5640	5320	7200	3880	5540	5433.05	2.28	0	-13897	5860	5700	5490	5330	5120	5780	5410	55	1660	500	3650	10	1	11033244	599	-1.40	1.40	12	0.20	-3870.00	3892.00	9050	20220818	-40.00	3585	20230517	51.46	6680	-18.71	20230313	3585	51.46	20230517	9050	-40.00	20220818	3585	51.46	20230517	4.48	N	065570	500	55 억		252053	N	N	0	N	00	N
16	20230629	100539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5360	-180	5	-3.25	84411600	15519	8.29	5540	5640	5320	7200	3880	5540	5439.24	2.28	0	-10599	5860	5700	5490	5330	5120	5780	5410	55	1660	500	3650	10	1	11033244	591	-1.39	1.38	12	0.14	-3870.00	3892.00	9050	20220818	-40.77	3585	20230517	49.51	6680	-19.76	20230313	3585	49.51	20230517	9050	-40.77	20220818	3585	49.51	20230517	4.48	N	065570	500	55 억		252053	N	N	0	N	00	N
17	20230629	090530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5450	-90	5	-1.62	11998560	2168	1.16	5540	5640	5450	7200	3880	5540	5534.39	2.28	0	-2074	5860	5700	5490	5330	5120	5780	5410	55	1660	500	3650	10	1	11033244	601	-1.41	1.40	12	0.02	-3870.00	3892.00	9050	20220818	-39.78	3585	20230517	52.02	6680	-18.41	20230313	3585	52.02	20230517	9050	-39.78	20220818	3585	52.02	20230517	4.48	N	065570	500	55 억		252053	N	N	0	N	00	N
18	20230628	160531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	260	2	4.92	1030080820	187216	202.82	5370	5650	5280	6860	3700	5280	5502.08	2.29	0	42	5526	5402	5316	5192	5106	5385	5175	55	1580	500	3480	10	1	11033244	611	-1.43	1.42	12	1.70	-3870.00	3892.00	9050	20220818	-38.78	3585	20230517	54.53	6680	-17.07	20230313	3585	54.53	20230517	9050	-38.78	20220818	3585	54.53	20230517	4.52	N	065570	500	55 억		252369	N	N	0	N	00	N
19	20230628	150535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5490	210	2	3.98	998662310	181513	196.64	5370	5650	5280	6860	3700	5280	5501.88	2.29	0	1115	5526	5402	5316	5192	5106	5385	5175	55	1580	500	3480	10	1	11033244	606	-1.42	1.41	12	1.65	-3870.00	3892.00	9050	20220818	-39.34	3585	20230517	53.14	6680	-17.81	20230313	3585	53.14	20230517	9050	-39.34	20220818	3585	53.14	20230517	4.52	N	065570	500	55 억		252369	N	N	0	N	00	N
20	20230628	140532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	240	2	4.55	923980490	167943	181.94	5370	5650	5280	6860	3700	5280	5501.75	2.29	0	6272	5526	5402	5316	5192	5106	5385	5175	55	1580	500	3480	10	1	11033244	609	-1.43	1.42	12	1.52	-3870.00	3892.00	9050	20220818	-39.01	3585	20230517	53.97	6680	-17.37	20230313	3585	53.97	20230517	9050	-39.01	20220818	3585	53.97	20230517	4.52	N	065570	500	55 억		252369	N	N	0	N	00	N
21	20230628	130533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5480	200	2	3.79	881125630	160141	173.49	5370	5650	5280	6860	3700	5280	5502.19	2.29	0	8167	5526	5402	5316	5192	5106	5385	5175	55	1580	500	3480	10	1	11033244	605	-1.42	1.41	12	1.45	-3870.00	3892.00	9050	20220818	-39.45	3585	20230517	52.86	6680	-17.96	20230313	3585	52.86	20230517	9050	-39.45	20220818	3585	52.86	20230517	4.52	N	065570	500	55 억		252369	N	N	0	N	00	N
22	20230628	120518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	330	2	6.25	742201500	134962	146.21	5370	5650	5280	6860	3700	5280	5499.34	2.29	0	10262	5526	5402	5316	5192	5106	5385	5175	55	1580	500	3480	10	1	11033244	619	-1.45	1.44	12	1.22	-3870.00	3892.00	9050	20220818	-38.01	3585	20230517	56.49	6680	-16.02	20230313	3585	56.49	20230517	9050	-38.01	20220818	3585	56.49	20230517	4.52	N	065570	500	55 억		252369	N	N	0	N	00	N
23	20230628	110538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5600	320	2	6.06	448780420	82431	89.30	5370	5600	5280	6860	3700	5280	5444.32	2.29	0	8371	5526	5402	5316	5192	5106	5385	5175	55	1580	500	3480	10	1	11033244	618	-1.45	1.44	12	0.75	-3870.00	3892.00	9050	20220818	-38.12	3585	20230517	56.21	6680	-16.17	20230313	3585	56.21	20230517	9050	-38.12	20220818	3585	56.21	20230517	4.52	N	065570	500	55 억		252369	N	N	0	N	00	N
24	20230628	100537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5370	90	2	1.70	160736900	30066	32.57	5370	5400	5280	6860	3700	5280	5346.14	2.29	0	4847	5526	5402	5316	5192	5106	5385	5175	55	1580	500	3480	10	1	11033244	592	-1.39	1.38	12	0.27	-3870.00	3892.00	9050	20220818	-40.66	3585	20230517	49.79	6680	-19.61	20230313	3585	49.79	20230517	9050	-40.66	20220818	3585	49.79	20230517	4.52	N	065570	500	55 억		252369	N	N	0	N	00	N
25	20230628	090534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5330	50	2	0.95	55742090	10488	11.36	5370	5370	5280	6860	3700	5280	5314.84	2.29	0	1342	5526	5402	5316	5192	5106	5385	5175	55	1580	500	3480	10	1	11033244	588	-1.38	1.37	12	0.10	-3870.00	3892.00	9050	20220818	-41.10	3585	20230517	48.68	6680	-20.21	20230313	3585	48.68	20230517	9050	-41.10	20220818	3585	48.68	20230517	4.52	N	065570	500	55 억		252369	N	N	0	N	00	N
26	20230627	160534	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5280	80	2	1.54	491789550	92288	41.30	5280	5440	5230	6760	3640	5200	5328.86	2.12	0	18356	6240	5720	5440	4920	4640	5580	4780	55	1560	500	3430	10	1	11033244	583	-1.36	1.36	12	0.84	-3870.00	3892.00	9050	20220818	-41.66	3585	20230517	47.28	6680	-20.96	20230313	3585	47.28	20230517	9050	-41.66	20220818	3585	47.28	20230517	4.52	N	065570	500	55 억		233589	N	N	0	N	00	N
27	20230627	150537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	70	2	1.35	459137370	86077	38.52	5280	5440	5230	6760	3640	5200	5334.03	2.12	0	17878	6240	5720	5440	4920	4640	5580	4780	55	1560	500	3430	10	1	11033244	581	-1.36	1.35	12	0.78	-3870.00	3892.00	9050	20220818	-41.77	3585	20230517	47.00	6680	-21.11	20230313	3585	47.00	20230517	9050	-41.77	20220818	3585	47.00	20230517	4.52	N	065570	500	55 억		233589	N	N	0	N	00	N
28	20230627	140544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5290	90	2	1.73	391717230	73321	32.81	5280	5440	5230	6760	3640	5200	5342.50	2.12	0	16532	6240	5720	5440	4920	4640	5580	4780	55	1560	500	3430	10	1	11033244	584	-1.37	1.36	12	0.66	-3870.00	3892.00	9050	20220818	-41.55	3585	20230517	47.56	6680	-20.81	20230313	3585	47.56	20230517	9050	-41.55	20220818	3585	47.56	20230517	4.52	N	065570	500	55 억		233589	N	N	0	N	00	N
29	20230627	130542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5330	130	2	2.50	346766840	64847	29.02	5280	5440	5230	6760	3640	5200	5347.46	2.12	0	14267	6240	5720	5440	4920	4640	5580	4780	55	1560	500	3430	10	1	11033244	588	-1.38	1.37	12	0.59	-3870.00	3892.00	9050	20220818	-41.10	3585	20230517	48.68	6680	-20.21	20230313	3585	48.68	20230517	9050	-41.10	20220818	3585	48.68	20230517	4.52	N	065570	500	55 억		233589	N	N	0	N	00	N
30	20230627	120544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5330	130	2	2.50	312812040	58454	26.16	5280	5440	5230	6760	3640	5200	5351.42	2.12	0	11405	6240	5720	5440	4920	4640	5580	4780	55	1560	500	3430	10	1	11033244	588	-1.38	1.37	12	0.53	-3870.00	3892.00	9050	20220818	-41.10	3585	20230517	48.68	6680	-20.21	20230313	3585	48.68	20230517	9050	-41.10	20220818	3585	48.68	20230517	4.52	N	065570	500	55 억		233589	N	N	0	N	00	N
31	20230627	110547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5350	150	2	2.88	287570000	53724	24.04	5280	5440	5230	6760	3640	5200	5352.73	2.12	0	8293	6240	5720	5440	4920	4640	5580	4780	55	1560	500	3430	10	1	11033244	590	-1.38	1.37	12	0.49	-3870.00	3892.00	9050	20220818	-40.88	3585	20230517	49.23	6680	-19.91	20230313	3585	49.23	20230517	9050	-40.88	20220818	3585	49.23	20230517	4.52	N	065570	500	55 억		233589	N	N	0	N	00	N
32	20230627	100532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5330	130	2	2.50	247332280	46163	20.66	5280	5440	5230	6760	3640	5200	5357.80	2.12	0	5134	6240	5720	5440	4920	4640	5580	4780	55	1560	500	3430	10	1	11033244	588	-1.38	1.37	12	0.42	-3870.00	3892.00	9050	20220818	-41.10	3585	20230517	48.68	6680	-20.21	20230313	3585	48.68	20230517	9050	-41.10	20220818	3585	48.68	20230517	4.52	N	065570	500	55 억		233589	N	N	0	N	00	N
33	20230627	090535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5290	90	2	1.73	29867070	5659	2.53	5280	5290	5230	6760	3640	5200	5277.80	2.12	0	356	6240	5720	5440	4920	4640	5580	4780	55	1560	500	3430	10	1	11033244	584	-1.37	1.36	12	0.05	-3870.00	3892.00	9050	20220818	-41.55	3585	20230517	47.56	6680	-20.81	20230313	3585	47.56	20230517	9050	-41.55	20220818	3585	47.56	20230517	4.52	N	065570	500	55 억		233589	N	N	0	N	00	N
34	20230626	160533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5200	-430	5	-7.64	1205667650	223359	92.38	5680	5960	5160	7310	3950	5630	5398.26	2.11	0	727	6390	6010	5660	5280	4930	5835	5105	55	1680	500	3710	10	1	11033244	574	-1.34	1.34	12	2.02	-3870.00	3892.00	9050	20220818	-42.54	3585	20230517	45.05	6680	-22.16	20230313	3585	45.05	20230517	9050	-42.54	20220818	3585	45.05	20230517	4.14	N	065570	500	55 억		232561	N	N	0	N	00	N
35	20230626	150536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5230	-400	5	-7.10	1163831490	215328	89.06	5680	5960	5160	7310	3950	5630	5404.92	2.11	0	207	6390	6010	5660	5280	4930	5835	5105	55	1680	500	3710	10	1	11033244	577	-1.35	1.34	12	1.95	-3870.00	3892.00	9050	20220818	-42.21	3585	20230517	45.89	6680	-21.71	20230313	3585	45.89	20230517	9050	-42.21	20220818	3585	45.89	20230517	4.14	N	065570	500	55 억		232561	N	N	0	N	00	N
36	20230626	140537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5260	-370	5	-6.57	1087791280	200818	83.06	5680	5960	5160	7310	3950	5630	5416.80	2.11	0	-498	6390	6010	5660	5280	4930	5835	5105	55	1680	500	3710	10	1	11033244	580	-1.36	1.35	12	1.82	-3870.00	3892.00	9050	20220818	-41.88	3585	20230517	46.72	6680	-21.26	20230313	3585	46.72	20230517	9050	-41.88	20220818	3585	46.72	20230517	4.14	N	065570	500	55 억		232561	N	N	0	N	00	N
37	20230626	130535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5190	-440	5	-7.82	983059400	181015	74.87	5680	5960	5160	7310	3950	5630	5430.82	2.11	0	1584	6390	6010	5660	5280	4930	5835	5105	55	1680	500	3710	10	1	11033244	573	-1.34	1.33	12	1.64	-3870.00	3892.00	9050	20220818	-42.65	3585	20230517	44.77	6680	-22.31	20230313	3585	44.77	20230517	9050	-42.65	20220818	3585	44.77	20230517	4.14	N	065570	500	55 억		232561	N	N	0	N	00	N
38	20230626	120533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	-360	5	-6.39	670342650	120849	49.98	5680	5960	5220	7310	3950	5630	5546.94	2.11	0	-7556	6390	6010	5660	5280	4930	5835	5105	55	1680	500	3710	10	1	11033244	581	-1.36	1.35	12	1.10	-3870.00	3892.00	9050	20220818	-41.77	3585	20230517	47.00	6680	-21.11	20230313	3585	47.00	20230517	9050	-41.77	20220818	3585	47.00	20230517	4.14	N	065570	500	55 억		232561	N	N	0	N	00	N
39	20230626	110533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5410	-220	5	-3.91	512306540	91244	37.74	5680	5960	5350	7310	3950	5630	5614.69	2.11	0	-9412	6390	6010	5660	5280	4930	5835	5105	55	1680	500	3710	10	1	11033244	597	-1.40	1.39	12	0.83	-3870.00	3892.00	9050	20220818	-40.22	3585	20230517	50.91	6680	-19.01	20230313	3585	50.91	20230517	9050	-40.22	20220818	3585	50.91	20230517	4.14	N	065570	500	55 억		232561	N	N	0	N	00	N
40	20230626	100533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5500	-130	5	-2.31	385643360	67877	28.07	5680	5960	5470	7310	3950	5630	5681.50	2.11	0	-9105	6390	6010	5660	5280	4930	5835	5105	55	1680	500	3710	10	1	11033244	607	-1.42	1.41	12	0.62	-3870.00	3892.00	9050	20220818	-39.23	3585	20230517	53.42	6680	-17.66	20230313	3585	53.42	20230517	9050	-39.23	20220818	3585	53.42	20230517	4.14	N	065570	500	55 억		232561	N	N	0	N	00	N
41	20230626	090535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	40	2	0.71	56156210	9952	4.12	5680	5680	5560	7310	3950	5630	5642.71	2.11	0	-4910	6390	6010	5660	5280	4930	5835	5105	55	1680	500	3710	10	1	11033244	626	-1.47	1.46	12	0.09	-3870.00	3892.00	9050	20220818	-37.35	3585	20230517	58.16	6680	-15.12	20230313	3585	58.16	20230517	9050	-37.35	20220818	3585	58.16	20230517	4.14	N	065570	500	55 억		232561	N	N	0	N	00	N
42	20230623	165757	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-280	5	-4.74	1359454490	241094	94.33	6040	6040	5310	7680	4140	5910	5638.69	2.45	0	-38134	6403	6156	5853	5606	5303	6280	5730	55	1770	500	3900	10	1	11033244	621	-1.45	1.45	12	2.19	-3870.00	3892.00	9050	20220818	-37.79	3585	20230517	57.04	6680	-15.72	20230313	3585	57.04	20230517	9050	-37.79	20220818	3585	57.04	20230517	3.80	N	065570	500	55 억		269924	N	N	0	N	01	N
43	20230623	140438	54	100.00	KOSDAQ		통신장비	N	N	N	N		N	5530	-380	5	-6.43	1155077890	204537	80.03	6040	6040	5310	7680	4140	5910	5647.28	2.45	0	-38509	6403	6156	5853	5606	5303	6280	5730	55	1770	500	3900	10	1	11033244	610	-1.43	1.42	12	1.85	-3870.00	3892.00	9050	20220818	-38.90	3585	20230517	54.25	6680	-17.22	20230313	3585	54.25	20230517	9050	-38.90	20220818	3585	54.25	20230517	3.80	N	065570	500	55 억		269924	N	N	0	N	01	N
44	20230622	160119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5910	240	2	4.23	1507731990	255365	198.92	5600	6100	5550	7370	3970	5670	5904.22	2.17	0	28206	6030	5850	5740	5560	5450	5795	5505	55	1700	500	3740	10	1	11033244	652	-1.53	1.52	12	2.31	-3870.00	3892.00	9050	20220818	-34.70	3585	20230517	64.85	6680	-11.53	20230313	3585	64.85	20230517	9050	-34.70	20220818	3585	64.85	20230517	3.40	N	065570	500	55 억		239427	N	N	0	N	00	N
45	20230622	150530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5930	260	2	4.59	1448574090	245427	191.18	5600	6100	5550	7370	3970	5670	5902.26	2.17	0	31419	6030	5850	5740	5560	5450	5795	5505	55	1700	500	3740	10	1	11033244	654	-1.53	1.52	12	2.22	-3870.00	3892.00	9050	20220818	-34.48	3585	20230517	65.41	6680	-11.23	20230313	3585	65.41	20230517	9050	-34.48	20220818	3585	65.41	20230517	3.40	N	065570	500	55 억		239427	N	N	0	N	00	N
46	20230622	140913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5960	290	2	5.11	1134916340	192533	149.98	5600	6100	5550	7370	3970	5670	5894.66	2.17	0	23347	6030	5850	5740	5560	5450	5795	5505	55	1700	500	3740	10	1	11033244	658	-1.54	1.53	12	1.75	-3870.00	3892.00	9050	20220818	-34.14	3585	20230517	66.25	6680	-10.78	20230313	3585	66.25	20230517	9050	-34.14	20220818	3585	66.25	20230517	3.40	N	065570	500	55 억		239427	N	N	0	N	00	N
47	20230622	130902	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5810	140	2	2.47	392717610	67750	52.78	5600	5840	5550	7370	3970	5670	5796.57	2.17	0	4746	6030	5850	5740	5560	5450	5795	5505	55	1700	500	3740	10	1	11033244	641	-1.50	1.49	12	0.61	-3870.00	3892.00	9050	20220818	-35.80	3585	20230517	62.06	6680	-13.02	20230313	3585	62.06	20230517	9050	-35.80	20220818	3585	62.06	20230517	3.40	N	065570	500	55 억		239427	N	N	0	N	00	N
48	20230622	120239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5800	130	2	2.29	343062350	59211	46.12	5600	5830	5550	7370	3970	5670	5793.90	2.17	0	6122	6030	5850	5740	5560	5450	5795	5505	55	1700	500	3740	10	1	11033244	640	-1.50	1.49	12	0.54	-3870.00	3892.00	9050	20220818	-35.91	3585	20230517	61.79	6680	-13.17	20230313	3585	61.79	20230517	9050	-35.91	20220818	3585	61.79	20230517	3.40	N	065570	500	55 억		239427	N	N	0	N	00	N
49	20230622	110732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5790	120	2	2.12	294009520	50774	39.55	5600	5830	5550	7370	3970	5670	5790.55	2.17	0	4591	6030	5850	5740	5560	5450	5795	5505	55	1700	500	3740	10	1	11033244	639	-1.50	1.49	12	0.46	-3870.00	3892.00	9050	20220818	-36.02	3585	20230517	61.51	6680	-13.32	20230313	3585	61.51	20230517	9050	-36.02	20220818	3585	61.51	20230517	3.40	N	065570	500	55 억		239427	N	N	0	N	00	N
50	20230622	100407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5820	150	2	2.65	133748340	23239	18.10	5600	5830	5550	7370	3970	5670	5755.34	2.17	0	-2177	6030	5850	5740	5560	5450	5795	5505	55	1700	500	3740	10	1	11033244	642	-1.50	1.50	12	0.21	-3870.00	3892.00	9050	20220818	-35.69	3585	20230517	62.34	6680	-12.87	20230313	3585	62.34	20230517	9050	-35.69	20220818	3585	62.34	20230517	3.40	N	065570	500	55 억		239427	N	N	0	N	00	N
51	20230622	090131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5550	-120	5	-2.12	2910600	521	0.41	5600	5600	5550	7370	3970	5670	5586.56	2.17	0	109	6030	5850	5740	5560	5450	5795	5505	55	1700	500	3740	10	1	11033244	612	-1.43	1.43	12	0.00	-3870.00	3892.00	9050	20220818	-38.67	3585	20230517	54.81	6680	-16.92	20230313	3585	54.81	20230517	9050	-38.67	20220818	3585	54.81	20230517	3.40	N	065570	500	55 억		239427	N	N	0	N	00	N
52	20230621	160613	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5670	-70	5	-1.22	732823890	127859	54.10	5700	5920	5630	7460	4020	5740	5731.60	2.13	0	4587	6060	5900	5710	5550	5360	5980	5630	55	1720	500	3780	10	1	11033244	626	-1.47	1.46	12	1.16	-3870.00	3892.00	9050	20220818	-37.35	3585	20230517	58.16	6680	-15.12	20230313	3585	58.16	20230517	9050	-37.35	20220818	3585	58.16	20230517	3.10	N	065570	500	55 억		235401	N	N	0	N	00	N
53	20230621	150146	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	-80	5	-1.39	706783450	123280	52.17	5700	5920	5630	7460	4020	5740	5733.16	2.13	0	5835	6060	5900	5710	5550	5360	5980	5630	55	1720	500	3780	10	1	11033244	624	-1.46	1.45	12	1.12	-3870.00	3892.00	9050	20220818	-37.46	3585	20230517	57.88	6680	-15.27	20230313	3585	57.88	20230517	9050	-37.46	20220818	3585	57.88	20230517	3.10	N	065570	500	55 억		235401	N	N	0	N	00	N
54	20230621	140830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5880	140	2	2.44	570964270	99701	42.19	5700	5920	5630	7460	4020	5740	5726.77	2.13	0	8392	6060	5900	5710	5550	5360	5980	5630	55	1720	500	3780	10	1	11033244	649	-1.52	1.51	12	0.90	-3870.00	3892.00	9050	20220818	-35.03	3585	20230517	64.02	6680	-11.98	20230313	3585	64.02	20230517	9050	-35.03	20220818	3585	64.02	20230517	3.10	N	065570	500	55 억		235401	N	N	0	N	00	N
55	20230621	130959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	0	3	0.00	442820480	77764	32.91	5700	5830	5630	7460	4020	5740	5694.41	2.13	0	4677	6060	5900	5710	5550	5360	5980	5630	55	1720	500	3780	10	1	11033244	633	-1.48	1.47	12	0.70	-3870.00	3892.00	9050	20220818	-36.57	3585	20230517	60.11	6680	-14.07	20230313	3585	60.11	20230517	9050	-36.57	20220818	3585	60.11	20230517	3.10	N	065570	500	55 억		235401	N	N	0	N	00	N
56	20230621	120626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-110	5	-1.92	421418720	74020	31.32	5700	5830	5630	7460	4020	5740	5693.31	2.13	0	4937	6060	5900	5710	5550	5360	5980	5630	55	1720	500	3780	10	1	11033244	621	-1.45	1.45	12	0.67	-3870.00	3892.00	9050	20220818	-37.79	3585	20230517	57.04	6680	-15.72	20230313	3585	57.04	20230517	9050	-37.79	20220818	3585	57.04	20230517	3.10	N	065570	500	55 억		235401	N	N	0	N	00	N
57	20230621	110840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	-60	5	-1.05	334035380	58531	24.77	5700	5830	5640	7460	4020	5740	5706.98	2.13	0	5059	6060	5900	5710	5550	5360	5980	5630	55	1720	500	3780	10	1	11033244	627	-1.47	1.46	12	0.53	-3870.00	3892.00	9050	20220818	-37.24	3585	20230517	58.44	6680	-14.97	20230313	3585	58.44	20230517	9050	-37.24	20220818	3585	58.44	20230517	3.10	N	065570	500	55 억		235401	N	N	0	N	00	N
58	20230621	100759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5750	10	2	0.17	194442170	33961	14.37	5700	5830	5650	7460	4020	5740	5725.45	2.13	0	6002	6060	5900	5710	5550	5360	5980	5630	55	1720	500	3780	10	1	11033244	634	-1.49	1.48	12	0.31	-3870.00	3892.00	9050	20220818	-36.46	3585	20230517	60.39	6680	-13.92	20230313	3585	60.39	20230517	9050	-36.46	20220818	3585	60.39	20230517	3.10	N	065570	500	55 억		235401	N	N	0	N	00	N
59	20230621	090617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	-80	5	-1.39	28421970	5006	2.12	5700	5700	5650	7460	4020	5740	5677.58	2.13	0	2273	6060	5900	5710	5550	5360	5980	5630	55	1720	500	3780	10	1	11033244	624	-1.46	1.45	12	0.05	-3870.00	3892.00	9050	20220818	-37.46	3585	20230517	57.88	6680	-15.27	20230313	3585	57.88	20230517	9050	-37.46	20220818	3585	57.88	20230517	3.10	N	065570	500	55 억		235401	N	N	0	N	00	N
60	20230620	161031	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5740	130	2	2.32	1357541560	234862	76.91	5520	5870	5520	7290	3930	5610	5780.37	1.95	0	21064	5856	5732	5516	5392	5176	5795	5455	55	1680	500	3700	10	1	11033244	633	-1.48	1.47	12	2.13	-3870.00	3892.00	9050	20220818	-36.57	3585	20230517	60.11	6680	-14.07	20230313	3585	60.11	20230517	9050	-36.57	20220818	3585	60.11	20230517	2.82	N	065570	500	55 억		215230	N	N	0	N	00	N
61	20230620	150710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5780	170	2	3.03	1330494700	230155	75.37	5520	5870	5520	7290	3930	5610	5780.86	1.95	0	20940	5856	5732	5516	5392	5176	5795	5455	55	1680	500	3700	10	1	11033244	638	-1.49	1.49	12	2.09	-3870.00	3892.00	9050	20220818	-36.13	3585	20230517	61.23	6680	-13.47	20230313	3585	61.23	20230517	9050	-36.13	20220818	3585	61.23	20230517	2.82	N	065570	500	55 억		215230	N	N	0	N	00	N
62	20230620	140132	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5790	180	2	3.21	1252409300	216616	70.94	5520	5870	5520	7290	3930	5610	5781.70	1.95	0	19651	5856	5732	5516	5392	5176	5795	5455	55	1680	500	3700	10	1	11033244	639	-1.50	1.49	12	1.96	-3870.00	3892.00	9050	20220818	-36.02	3585	20230517	61.51	6680	-13.32	20230313	3585	61.51	20230517	9050	-36.02	20220818	3585	61.51	20230517	2.82	N	065570	500	55 억		215230	N	N	0	N	00	N
63	20230620	130429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5800	190	2	3.39	1161522340	200915	65.79	5520	5870	5520	7290	3930	5610	5781.16	1.95	0	19524	5856	5732	5516	5392	5176	5795	5455	55	1680	500	3700	10	1	11033244	640	-1.50	1.49	12	1.82	-3870.00	3892.00	9050	20220818	-35.91	3585	20230517	61.79	6680	-13.17	20230313	3585	61.79	20230517	9050	-35.91	20220818	3585	61.79	20230517	2.82	N	065570	500	55 억		215230	N	N	0	N	00	N
64	20230620	120812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5800	190	2	3.39	1054623040	182562	59.78	5520	5860	5520	7290	3930	5610	5776.79	1.95	0	19583	5856	5732	5516	5392	5176	5795	5455	55	1680	500	3700	10	1	11033244	640	-1.50	1.49	12	1.65	-3870.00	3892.00	9050	20220818	-35.91	3585	20230517	61.79	6680	-13.17	20230313	3585	61.79	20230517	9050	-35.91	20220818	3585	61.79	20230517	2.82	N	065570	500	55 억		215230	N	N	0	N	00	N
65	20230620	110530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5800	190	2	3.39	715087850	123986	40.60	5520	5860	5520	7290	3930	5610	5767.49	1.95	0	12699	5856	5732	5516	5392	5176	5795	5455	55	1680	500	3700	10	1	11033244	640	-1.50	1.49	12	1.12	-3870.00	3892.00	9050	20220818	-35.91	3585	20230517	61.79	6680	-13.17	20230313	3585	61.79	20230517	9050	-35.91	20220818	3585	61.79	20230517	2.82	N	065570	500	55 억		215230	N	N	0	N	00	N
66	20230620	100513	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5760	150	2	2.67	526217970	91340	29.91	5520	5860	5520	7290	3930	5610	5761.09	1.95	0	8770	5856	5732	5516	5392	5176	5795	5455	55	1680	500	3700	10	1	11033244	636	-1.49	1.48	12	0.83	-3870.00	3892.00	9050	20220818	-36.35	3585	20230517	60.67	6680	-13.77	20230313	3585	60.67	20230517	9050	-36.35	20220818	3585	60.67	20230517	2.82	N	065570	500	55 억		215230	N	N	0	N	00	N
67	20230620	090337	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	20	2	0.36	33001050	5887	1.93	5520	5650	5520	7290	3930	5610	5605.75	1.95	0	1482	5856	5732	5516	5392	5176	5795	5455	55	1680	500	3700	10	1	11033244	621	-1.45	1.45	12	0.05	-3870.00	3892.00	9050	20220818	-37.79	3585	20230517	57.04	6680	-15.72	20230313	3585	57.04	20230517	9050	-37.79	20220818	3585	57.04	20230517	2.82	N	065570	500	55 억		215230	N	N	0	N	00	N
68	20230619	160316	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	120	2	2.19	1656962850	304643	20.39	5430	5640	5300	7130	3850	5490	5438.79	1.82	0	9140	6536	6012	5306	4782	4076	6275	5045	55	1640	500	3620	10	1	11033244	619	-1.45	1.44	12	2.76	-3870.00	3892.00	9050	20220818	-38.01	3585	20230517	56.49	6680	-16.02	20230313	3585	56.49	20230517	9050	-38.01	20220818	3585	56.49	20230517	2.89	N	065570	500	55 억		200938	N	N	0	N	00	N
69	20230619	150203	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5590	100	2	1.82	1568589320	288808	19.33	5430	5640	5300	7130	3850	5490	5431.23	1.82	0	6991	6536	6012	5306	4782	4076	6275	5045	55	1640	500	3620	10	1	11033244	617	-1.44	1.44	12	2.62	-3870.00	3892.00	9050	20220818	-38.23	3585	20230517	55.93	6680	-16.32	20230313	3585	55.93	20230517	9050	-38.23	20220818	3585	55.93	20230517	2.89	N	065570	500	55 억		200938	N	N	0	N	00	N
70	20230619	140431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5440	-50	5	-0.91	1306447160	241375	16.15	5430	5520	5300	7130	3850	5490	5412.49	1.82	0	8676	6536	6012	5306	4782	4076	6275	5045	55	1640	500	3620	10	1	11033244	600	-1.41	1.40	12	2.19	-3870.00	3892.00	9050	20220818	-39.89	3585	20230517	51.74	6680	-18.56	20230313	3585	51.74	20230517	9050	-39.89	20220818	3585	51.74	20230517	2.89	N	065570	500	55 억		200938	N	N	0	N	00	N
71	20230619	131016	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5400	-90	5	-1.64	1062919920	196493	13.15	5430	5520	5300	7130	3850	5490	5409.41	1.82	0	-1294	6536	6012	5306	4782	4076	6275	5045	55	1640	500	3620	10	1	11033244	596	-1.40	1.39	12	1.78	-3870.00	3892.00	9050	20220818	-40.33	3585	20230517	50.63	6680	-19.16	20230313	3585	50.63	20230517	9050	-40.33	20220818	3585	50.63	20230517	2.89	N	065570	500	55 억		200938	N	N	0	N	00	N
72	20230619	120859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5400	-90	5	-1.64	1031380650	190627	12.76	5430	5520	5300	7130	3850	5490	5410.42	1.82	0	-1835	6536	6012	5306	4782	4076	6275	5045	55	1640	500	3620	10	1	11033244	596	-1.40	1.39	12	1.73	-3870.00	3892.00	9050	20220818	-40.33	3585	20230517	50.63	6680	-19.16	20230313	3585	50.63	20230517	9050	-40.33	20220818	3585	50.63	20230517	2.89	N	065570	500	55 억		200938	N	N	0	N	00	N
73	20230619	110141	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5460	-30	5	-0.55	902148080	166655	11.15	5430	5520	5300	7130	3850	5490	5413.22	1.82	0	-1874	6536	6012	5306	4782	4076	6275	5045	55	1640	500	3620	10	1	11033244	602	-1.41	1.40	12	1.51	-3870.00	3892.00	9050	20220818	-39.67	3585	20230517	52.30	6680	-18.26	20230313	3585	52.30	20230517	9050	-39.67	20220818	3585	52.30	20230517	2.89	N	065570	500	55 억		200938	N	N	0	N	00	N
74	20230619	100750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5410	-80	5	-1.46	772108160	142881	9.56	5430	5520	5300	7130	3850	5490	5403.79	1.82	0	-1481	6536	6012	5306	4782	4076	6275	5045	55	1640	500	3620	10	1	11033244	597	-1.40	1.39	12	1.30	-3870.00	3892.00	9050	20220818	-40.22	3585	20230517	50.91	6680	-19.01	20230313	3585	50.91	20230517	9050	-40.22	20220818	3585	50.91	20230517	2.89	N	065570	500	55 억		200938	N	N	0	N	00	N
75	20230619	090651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5320	-170	5	-3.10	299416120	55263	3.70	5430	5520	5300	7130	3850	5490	5417.88	1.82	0	-18738	6536	6012	5306	4782	4076	6275	5045	55	1640	500	3620	10	1	11033244	587	-1.37	1.37	12	0.50	-3870.00	3892.00	9050	20220818	-41.22	3585	20230517	48.40	6680	-20.36	20230313	3585	48.40	20230517	9050	-41.22	20220818	3585	48.40	20230517	2.89	N	065570	500	55 억		200938	N	N	0	N	00	N
76	20230616	160855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5490	860	2	18.57	7943382615	1490782	1468.49	4600	5830	4600	6010	3245	4630	5328.28	1.11	0	75767	4906	4767	4541	4402	4176	4837	4472	55	1382	500	3050	10	1	11033244	606	-1.42	1.41	12	13.51	-3870.00	3892.00	9050	20220818	-39.34	3585	20230517	53.14	6680	-17.81	20230313	3585	53.14	20230517	9050	-39.34	20220818	3585	53.14	20230517	2.84	N	065570	500	55 억		122876	N	N	0	N	00	N
77	20230616	150228	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5290	660	2	14.25	7720548045	1449698	1428.02	4600	5830	4600	6010	3245	4630	5325.63	1.11	0	76092	4906	4767	4541	4402	4176	4837	4472	55	1382	500	3050	10	1	11033244	584	-1.37	1.36	12	13.14	-3870.00	3892.00	9050	20220818	-41.55	3585	20230517	47.56	6680	-20.81	20230313	3585	47.56	20230517	9050	-41.55	20220818	3585	47.56	20230517	2.84	N	065570	500	55 억		122876	N	N	0	N	00	N
78	20230616	140744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5320	690	2	14.90	7344534845	1379785	1359.15	4600	5830	4600	6010	3245	4630	5322.96	1.11	0	72785	4906	4767	4541	4402	4176	4837	4472	55	1382	500	3050	10	1	11033244	587	-1.37	1.37	12	12.51	-3870.00	3892.00	9050	20220818	-41.22	3585	20230517	48.40	6680	-20.36	20230313	3585	48.40	20230517	9050	-41.22	20220818	3585	48.40	20230517	2.84	N	065570	500	55 억		122876	N	N	0	N	00	N
79	20230616	130651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5600	970	2	20.95	5032268345	965856	951.41	4600	5650	4600	6010	3245	4630	5210.16	1.11	0	96873	4906	4767	4541	4402	4176	4837	4472	55	1382	500	3050	10	1	11033244	618	-1.45	1.44	12	8.75	-3870.00	3892.00	9050	20220818	-38.12	3585	20230517	56.21	6680	-16.17	20230313	3585	56.21	20230517	9050	-38.12	20220818	3585	56.21	20230517	2.84	N	065570	500	55 억		122876	N	N	0	N	00	N
80	20230616	120119	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5370	740	2	15.98	4316515705	833524	821.06	4600	5400	4600	6010	3245	4630	5178.63	1.11	0	89083	4906	4767	4541	4402	4176	4837	4472	55	1382	500	3050	10	1	11033244	592	-1.39	1.38	12	7.55	-3870.00	3892.00	9050	20220818	-40.66	3585	20230517	49.79	6680	-19.61	20230313	3585	49.79	20230517	9050	-40.66	20220818	3585	49.79	20230517	2.84	N	065570	500	55 억		122876	N	N	0	N	00	N
81	20230616	110133	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5300	670	2	14.47	3570307005	693533	683.16	4600	5400	4600	6010	3245	4630	5148.00	1.11	0	84215	4906	4767	4541	4402	4176	4837	4472	55	1382	500	3050	10	1	11033244	585	-1.37	1.36	12	6.29	-3870.00	3892.00	9050	20220818	-41.44	3585	20230517	47.84	6680	-20.66	20230313	3585	47.84	20230517	9050	-41.44	20220818	3585	47.84	20230517	2.84	N	065570	500	55 억		122876	N	N	0	N	00	N
82	20230616	100216	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5260	630	2	13.61	2820304695	549448	541.23	4600	5400	4600	6010	3245	4630	5132.98	1.11	0	59929	4906	4767	4541	4402	4176	4837	4472	55	1382	500	3050	10	1	11033244	580	-1.36	1.35	12	4.98	-3870.00	3892.00	9050	20220818	-41.88	3585	20230517	46.72	6680	-21.26	20230313	3585	46.72	20230517	9050	-41.88	20220818	3585	46.72	20230517	2.84	N	065570	500	55 억		122876	N	N	0	N	00	N
83	20230616	090254	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4770	140	2	3.02	75367615	16062	15.82	4600	4780	4600	6010	3245	4630	4692.29	1.11	0	4124	4906	4767	4541	4402	4176	4837	4472	55	1382	500	3050	5	1	11033244	526	-1.23	1.23	12	0.15	-3870.00	3892.00	9050	20220818	-47.29	3585	20230517	33.05	6680	-28.59	20230313	3585	33.05	20230517	9050	-47.29	20220818	3585	33.05	20230517	2.84	N	065570	500	55 억		122876	N	N	0	N	00	N
84	20230615	150905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	225	2	5.11	425912825	94183	97.01	4315	4680	4315	5720	3085	4405	4522.18	1.06	0	4767	4711	4557	4366	4212	4021	4462	4117	55	1317	500	2900	5	1	11033244	511	-1.20	1.19	12	0.85	-3870.00	3892.00	9050	20220818	-48.84	3585	20230517	29.15	6680	-30.69	20230313	3585	29.15	20230517	9050	-48.84	20220818	3585	29.15	20230517	2.88	N	065570	500	55 억		117395	N	N	0	N	00	N
85	20230615	140549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4525	120	2	2.72	204368610	45887	47.26	4315	4525	4315	5720	3085	4405	4453.74	1.06	0	552	4711	4557	4366	4212	4021	4462	4117	55	1317	500	2900	5	1	11033244	499	-1.17	1.16	12	0.42	-3870.00	3892.00	9050	20220818	-50.00	3585	20230517	26.22	6680	-32.26	20230313	3585	26.22	20230517	9050	-50.00	20220818	3585	26.22	20230517	2.88	N	065570	500	55 억		117395	N	N	0	N	00	N
86	20230615	130927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4485	80	2	1.82	112932480	25590	26.36	4315	4500	4315	5720	3085	4405	4413.15	1.06	0	-1764	4711	4557	4366	4212	4021	4462	4117	55	1317	500	2900	5	1	11033244	495	-1.16	1.15	12	0.23	-3870.00	3892.00	9050	20220818	-50.44	3585	20230517	25.10	6680	-32.86	20230313	3585	25.10	20230517	9050	-50.44	20220818	3585	25.10	20230517	2.88	N	065570	500	55 억		117395	N	N	0	N	00	N
87	20230615	120117	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4400	-5	5	-0.11	90477600	20512	21.13	4315	4500	4315	5720	3085	4405	4410.96	1.06	0	-1261	4711	4557	4366	4212	4021	4462	4117	55	1317	500	2900	5	1	11033244	485	-1.14	1.13	12	0.19	-3870.00	3892.00	9050	20220818	-51.38	3585	20230517	22.73	6680	-34.13	20230313	3585	22.73	20230517	9050	-51.38	20220818	3585	22.73	20230517	2.88	N	065570	500	55 억		117395	N	N	0	N	00	N
88	20230615	110634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4420	15	2	0.34	61929580	14001	14.42	4315	4500	4315	5720	3085	4405	4423.23	1.06	0	-902	4711	4557	4366	4212	4021	4462	4117	55	1317	500	2900	5	1	11033244	488	-1.14	1.14	12	0.13	-3870.00	3892.00	9050	20220818	-51.16	3585	20230517	23.29	6680	-33.83	20230313	3585	23.29	20230517	9050	-51.16	20220818	3585	23.29	20230517	2.88	N	065570	500	55 억		117395	N	N	0	N	00	N
89	20230611	184520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4310	265	2	6.55	714310495	168364	367.40	4115	4350	4045	5250	2835	4045	4242.62	1.07	15776	16632	4138	4091	4043	3996	3948	4115	4020	55	1207	500	2660	5	1	11033244	476	-1.11	1.11	12	1.53	-3870.00	3892.00	9050	20220818	-52.38	3585	20230517	20.22	6680	-35.48	20230313	3585	20.22	20230517	9050	-52.38	20220818	3585	20.22	20230517	2.48	N	065570	500	55 억		118550	N	N	0	N	00	N