KissMeData/134580/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	160750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5010	-40	5	-0.79	120427830	23975	39.68	5050	5080	4985	6560	3540	5050	5023.11	5.99	0	-1399	5240	5145	5055	4960	4870	5100	4915	100	1510	500	3530	10	1	20059844	1005	-30.36	2.29	12	0.12	-165.00	2187.00	9770	20220812	-48.72	4165	20221028	20.29	8000	-37.38	20230203	4350	15.17	20230106	9770	-48.72	20220812	4165	20.29	20221028	1.22	N	134580	500	100 억		1200824	N	N	0	N	00	N
3	20230630	150752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	0	3	0.00	113237310	22548	37.31	5050	5080	4985	6560	3540	5050	5022.06	5.99	0	-1378	5240	5145	5055	4960	4870	5100	4915	100	1510	500	3530	10	1	20059844	1013	-30.61	2.31	12	0.11	-165.00	2187.00	9770	20220812	-48.31	4165	20221028	21.25	8000	-36.88	20230203	4350	16.09	20230106	9770	-48.31	20220812	4165	21.25	20221028	1.22	N	134580	500	100 억		1200824	N	N	0	N	00	N
4	20230630	140751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5060	10	2	0.20	84700970	16871	27.92	5050	5080	4985	6560	3540	5050	5020.51	5.99	0	-2391	5240	5145	5055	4960	4870	5100	4915	100	1510	500	3530	10	1	20059844	1015	-30.67	2.31	12	0.08	-165.00	2187.00	9770	20220812	-48.21	4165	20221028	21.49	8000	-36.75	20230203	4350	16.32	20230106	9770	-48.21	20220812	4165	21.49	20221028	1.22	N	134580	500	100 억		1200824	N	N	0	N	00	N
5	20230630	130751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5040	-10	5	-0.20	57879110	11536	19.09	5050	5080	4985	6560	3540	5050	5017.26	5.99	0	-1819	5240	5145	5055	4960	4870	5100	4915	100	1510	500	3530	10	1	20059844	1011	-30.55	2.30	12	0.06	-165.00	2187.00	9770	20220812	-48.41	4165	20221028	21.01	8000	-37.00	20230203	4350	15.86	20230106	9770	-48.41	20220812	4165	21.01	20221028	1.22	N	134580	500	100 억		1200824	N	N	0	N	00	N
6	20230630	120748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	0	3	0.00	49842080	9931	16.43	5050	5080	4985	6560	3540	5050	5018.84	5.99	0	-1812	5240	5145	5055	4960	4870	5100	4915	100	1510	500	3530	10	1	20059844	1013	-30.61	2.31	12	0.05	-165.00	2187.00	9770	20220812	-48.31	4165	20221028	21.25	8000	-36.88	20230203	4350	16.09	20230106	9770	-48.31	20220812	4165	21.25	20221028	1.22	N	134580	500	100 억		1200824	N	N	0	N	00	N
7	20230630	110752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5070	20	2	0.40	45278760	9028	14.94	5050	5080	4985	6560	3540	5050	5015.37	5.99	0	-1302	5240	5145	5055	4960	4870	5100	4915	100	1510	500	3530	10	1	20059844	1017	-30.73	2.32	12	0.05	-165.00	2187.00	9770	20220812	-48.11	4165	20221028	21.73	8000	-36.62	20230203	4350	16.55	20230106	9770	-48.11	20220812	4165	21.73	20221028	1.22	N	134580	500	100 억		1200824	N	N	0	N	00	N
8	20230630	100751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5030	-20	5	-0.40	28307730	5645	9.34	5050	5080	4985	6560	3540	5050	5014.66	5.99	0	-955	5240	5145	5055	4960	4870	5100	4915	100	1510	500	3530	10	1	20059844	1009	-30.48	2.30	12	0.03	-165.00	2187.00	9770	20220812	-48.52	4165	20221028	20.77	8000	-37.12	20230203	4350	15.63	20230106	9770	-48.52	20220812	4165	20.77	20221028	1.22	N	134580	500	100 억		1200824	N	N	0	N	00	N
9	20230630	090752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5080	30	2	0.59	222520	44	0.07	5050	5080	5030	6560	3540	5050	5057.27	5.99	0	-12	5240	5145	5055	4960	4870	5100	4915	100	1510	500	3530	10	1	20059844	1019	-30.79	2.32	12	0.00	-165.00	2187.00	9770	20220812	-48.00	4165	20221028	21.97	8000	-36.50	20230203	4350	16.78	20230106	9770	-48.00	20220812	4165	21.97	20221028	1.22	N	134580	500	100 억		1200824	N	N	0	N	00	N
10	20230629	160750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	-80	5	-1.56	303925915	60427	220.54	5100	5150	4965	6660	3600	5130	5029.64	6.00	0	-2836	5296	5212	5156	5072	5016	5185	5045	100	1530	500	3590	10	1	20059844	1013	-30.61	2.31	12	0.30	-165.00	2187.00	9770	20220812	-48.31	4165	20221028	21.25	8000	-36.88	20230203	4350	16.09	20230106	9770	-48.31	20220812	4165	21.25	20221028	1.24	N	134580	500	100 억		1203153	N	N	0	N	00	N
11	20230629	150748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5070	-60	5	-1.17	302961525	60236	219.85	5100	5150	4965	6660	3600	5130	5029.58	6.00	0	-2799	5296	5212	5156	5072	5016	5185	5045	100	1530	500	3590	10	1	20059844	1017	-30.73	2.32	12	0.30	-165.00	2187.00	9770	20220812	-48.11	4165	20221028	21.73	8000	-36.62	20230203	4350	16.55	20230106	9770	-48.11	20220812	4165	21.73	20221028	1.24	N	134580	500	100 억		1203153	N	N	0	N	00	N
12	20230629	140745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5010	-120	5	-2.34	286989945	57067	208.28	5100	5150	4965	6660	3600	5130	5029.00	6.00	0	-2458	5296	5212	5156	5072	5016	5185	5045	100	1530	500	3590	10	1	20059844	1005	-30.36	2.29	12	0.28	-165.00	2187.00	9770	20220812	-48.72	4165	20221028	20.29	8000	-37.38	20230203	4350	15.17	20230106	9770	-48.72	20220812	4165	20.29	20221028	1.24	N	134580	500	100 억		1203153	N	N	0	N	00	N
13	20230629	130745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5040	-90	5	-1.75	276124810	54895	200.35	5100	5150	4965	6660	3600	5130	5030.05	6.00	0	-2348	5296	5212	5156	5072	5016	5185	5045	100	1530	500	3590	10	1	20059844	1011	-30.55	2.30	12	0.27	-165.00	2187.00	9770	20220812	-48.41	4165	20221028	21.01	8000	-37.00	20230203	4350	15.86	20230106	9770	-48.41	20220812	4165	21.01	20221028	1.24	N	134580	500	100 억		1203153	N	N	0	N	00	N
14	20230629	120748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4995	-135	5	-2.63	235269890	46730	170.55	5100	5150	4965	6660	3600	5130	5034.66	6.00	0	-1677	5296	5212	5156	5072	5016	5185	5045	100	1530	500	3590	5	1	20059844	1002	-30.27	2.28	12	0.23	-165.00	2187.00	9770	20220812	-48.87	4165	20221028	19.93	8000	-37.56	20230203	4350	14.83	20230106	9770	-48.87	20220812	4165	19.93	20221028	1.24	N	134580	500	100 억		1203153	N	N	0	N	00	N
15	20230629	110749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	-80	5	-1.56	105181720	20712	75.59	5100	5150	5040	6660	3600	5130	5078.30	6.00	0	2254	5296	5212	5156	5072	5016	5185	5045	100	1530	500	3590	10	1	20059844	1013	-30.61	2.31	12	0.10	-165.00	2187.00	9770	20220812	-48.31	4165	20221028	21.25	8000	-36.88	20230203	4350	16.09	20230106	9770	-48.31	20220812	4165	21.25	20221028	1.24	N	134580	500	100 억		1203153	N	N	0	N	00	N
16	20230629	100751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5090	-40	5	-0.78	45424070	8897	32.47	5100	5150	5090	6660	3600	5130	5105.55	6.00	0	85	5296	5212	5156	5072	5016	5185	5045	100	1530	500	3590	10	1	20059844	1021	-30.85	2.33	12	0.04	-165.00	2187.00	9770	20220812	-47.90	4165	20221028	22.21	8000	-36.38	20230203	4350	17.01	20230106	9770	-47.90	20220812	4165	22.21	20221028	1.24	N	134580	500	100 억		1203153	N	N	0	N	00	N
17	20230629	090717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5100	-30	5	-0.58	11894120	2332	8.51	5100	5110	5100	6660	3600	5130	5100.39	6.00	0	328	5296	5212	5156	5072	5016	5185	5045	100	1530	500	3590	10	1	20059844	1023	-30.91	2.33	12	0.01	-165.00	2187.00	9770	20220812	-47.80	4165	20221028	22.45	8000	-36.25	20230203	4350	17.24	20230106	9770	-47.80	20220812	4165	22.45	20221028	1.24	N	134580	500	100 억		1203153	N	N	0	N	00	N
18	20230628	160738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5130	-20	5	-0.39	140531150	27399	82.55	5150	5240	5100	6690	3610	5150	5129.06	6.04	0	-7672	5330	5240	5180	5090	5030	5210	5060	100	1540	500	3600	10	1	20059844	1029	-31.09	2.35	12	0.14	-165.00	2187.00	9770	20220812	-47.49	4165	20221028	23.17	8000	-35.88	20230203	4350	17.93	20230106	9770	-47.49	20220812	4165	23.17	20221028	1.24	N	134580	500	100 억		1210812	N	N	0	N	00	N
19	20230628	150744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5130	-20	5	-0.39	131215760	25580	77.07	5150	5240	5100	6690	3610	5150	5129.62	6.04	0	-6605	5330	5240	5180	5090	5030	5210	5060	100	1540	500	3600	10	1	20059844	1029	-31.09	2.35	12	0.13	-165.00	2187.00	9770	20220812	-47.49	4165	20221028	23.17	8000	-35.88	20230203	4350	17.93	20230106	9770	-47.49	20220812	4165	23.17	20221028	1.24	N	134580	500	100 억		1210812	N	N	0	N	00	N
20	20230628	140742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5140	-10	5	-0.19	102996330	20074	60.48	5150	5240	5100	6690	3610	5150	5130.83	6.04	0	-4531	5330	5240	5180	5090	5030	5210	5060	100	1540	500	3600	10	1	20059844	1031	-31.15	2.35	12	0.10	-165.00	2187.00	9770	20220812	-47.39	4165	20221028	23.41	8000	-35.75	20230203	4350	18.16	20230106	9770	-47.39	20220812	4165	23.41	20221028	1.24	N	134580	500	100 억		1210812	N	N	0	N	00	N
21	20230628	130742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5140	-10	5	-0.19	71705050	13952	42.03	5150	5240	5120	6690	3610	5150	5139.41	6.04	0	-3230	5330	5240	5180	5090	5030	5210	5060	100	1540	500	3600	10	1	20059844	1031	-31.15	2.35	12	0.07	-165.00	2187.00	9770	20220812	-47.39	4165	20221028	23.41	8000	-35.75	20230203	4350	18.16	20230106	9770	-47.39	20220812	4165	23.41	20221028	1.24	N	134580	500	100 억		1210812	N	N	0	N	00	N
22	20230628	120747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5130	-20	5	-0.39	56302170	10957	33.01	5150	5240	5120	6690	3610	5150	5138.47	6.04	0	-1439	5330	5240	5180	5090	5030	5210	5060	100	1540	500	3600	10	1	20059844	1029	-31.09	2.35	12	0.05	-165.00	2187.00	9770	20220812	-47.49	4165	20221028	23.17	8000	-35.88	20230203	4350	17.93	20230106	9770	-47.49	20220812	4165	23.17	20221028	1.24	N	134580	500	100 억		1210812	N	N	0	N	00	N
23	20230628	110747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5150	0	3	0.00	35388860	6884	20.74	5150	5240	5120	6690	3610	5150	5140.74	6.04	0	-741	5330	5240	5180	5090	5030	5210	5060	100	1540	500	3600	10	1	20059844	1033	-31.21	2.35	12	0.03	-165.00	2187.00	9770	20220812	-47.29	4165	20221028	23.65	8000	-35.62	20230203	4350	18.39	20230106	9770	-47.29	20220812	4165	23.65	20221028	1.24	N	134580	500	100 억		1210812	N	N	0	N	00	N
24	20230628	100747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	10	2	0.19	25147730	4892	14.74	5150	5240	5120	6690	3610	5150	5140.58	6.04	0	-43	5330	5240	5180	5090	5030	5210	5060	100	1540	500	3600	10	1	20059844	1035	-31.27	2.36	12	0.02	-165.00	2187.00	9770	20220812	-47.19	4165	20221028	23.89	8000	-35.50	20230203	4350	18.62	20230106	9770	-47.19	20220812	4165	23.89	20221028	1.24	N	134580	500	100 억		1210812	N	N	0	N	00	N
25	20230628	090745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5220	70	2	1.36	2865000	552	1.66	5150	5240	5150	6690	3610	5150	5190.22	6.04	0	-39	5330	5240	5180	5090	5030	5210	5060	100	1540	500	3600	10	1	20059844	1047	-31.64	2.39	12	0.00	-165.00	2187.00	9770	20220812	-46.57	4165	20221028	25.33	8000	-34.75	20230203	4350	20.00	20230106	9770	-46.57	20220812	4165	25.33	20221028	1.24	N	134580	500	100 억		1210812	N	N	0	N	00	N
26	20230627	160742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5150	-130	5	-2.46	171049760	33190	213.33	5270	5270	5120	6860	3700	5280	5153.65	6.11	0	-13884	5400	5340	5220	5160	5040	5370	5190	100	1580	500	3690	10	1	20059844	1033	-31.21	2.35	12	0.17	-165.00	2187.00	9770	20220812	-47.29	4165	20221028	23.65	8000	-35.62	20230203	4350	18.39	20230106	9770	-47.29	20220812	4165	23.65	20221028	1.23	N	134580	500	100 억		1224680	N	N	0	N	00	N
27	20230627	150748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5170	-110	5	-2.08	126703280	24564	157.89	5270	5270	5120	6860	3700	5280	5158.09	6.11	0	-12516	5400	5340	5220	5160	5040	5370	5190	100	1580	500	3690	10	1	20059844	1037	-31.33	2.36	12	0.12	-165.00	2187.00	9770	20220812	-47.08	4165	20221028	24.13	8000	-35.38	20230203	4350	18.85	20230106	9770	-47.08	20220812	4165	24.13	20221028	1.23	N	134580	500	100 억		1224680	N	N	0	N	00	N
28	20230627	140757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5180	-100	5	-1.89	109429380	21216	136.37	5270	5270	5120	6860	3700	5280	5157.87	6.11	0	-10733	5400	5340	5220	5160	5040	5370	5190	100	1580	500	3690	10	1	20059844	1039	-31.39	2.37	12	0.11	-165.00	2187.00	9770	20220812	-46.98	4165	20221028	24.37	8000	-35.25	20230203	4350	19.08	20230106	9770	-46.98	20220812	4165	24.37	20221028	1.23	N	134580	500	100 억		1224680	N	N	0	N	00	N
29	20230627	130754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5190	-90	5	-1.70	96975370	18803	120.86	5270	5270	5120	6860	3700	5280	5157.44	6.11	0	-9457	5400	5340	5220	5160	5040	5370	5190	100	1580	500	3690	10	1	20059844	1041	-31.45	2.37	12	0.09	-165.00	2187.00	9770	20220812	-46.88	4165	20221028	24.61	8000	-35.12	20230203	4350	19.31	20230106	9770	-46.88	20220812	4165	24.61	20221028	1.23	N	134580	500	100 억		1224680	N	N	0	N	00	N
30	20230627	120756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5150	-130	5	-2.46	78860650	15285	98.25	5270	5270	5120	6860	3700	5280	5159.35	6.11	0	-7102	5400	5340	5220	5160	5040	5370	5190	100	1580	500	3690	10	1	20059844	1033	-31.21	2.35	12	0.08	-165.00	2187.00	9770	20220812	-47.29	4165	20221028	23.65	8000	-35.62	20230203	4350	18.39	20230106	9770	-47.29	20220812	4165	23.65	20221028	1.23	N	134580	500	100 억		1224680	N	N	0	N	00	N
31	20230627	110802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	-120	5	-2.27	61991640	12013	77.21	5270	5270	5120	6860	3700	5280	5160.38	6.11	0	-5514	5400	5340	5220	5160	5040	5370	5190	100	1580	500	3690	10	1	20059844	1035	-31.27	2.36	12	0.06	-165.00	2187.00	9770	20220812	-47.19	4165	20221028	23.89	8000	-35.50	20230203	4350	18.62	20230106	9770	-47.19	20220812	4165	23.89	20221028	1.23	N	134580	500	100 억		1224680	N	N	0	N	00	N
32	20230627	100739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5170	-110	5	-2.08	23490180	4533	29.14	5270	5270	5160	6860	3700	5280	5182.04	6.11	0	-1046	5400	5340	5220	5160	5040	5370	5190	100	1580	500	3690	10	1	20059844	1037	-31.33	2.36	12	0.02	-165.00	2187.00	9770	20220812	-47.08	4165	20221028	24.13	8000	-35.38	20230203	4350	18.85	20230106	9770	-47.08	20220812	4165	24.13	20221028	1.23	N	134580	500	100 억		1224680	N	N	0	N	00	N
33	20230627	090744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5180	-100	5	-1.89	4977170	955	6.14	5270	5270	5180	6860	3700	5280	5211.70	6.11	0	-613	5400	5340	5220	5160	5040	5370	5190	100	1580	500	3690	10	1	20059844	1039	-31.39	2.37	12	0.00	-165.00	2187.00	9770	20220812	-46.98	4165	20221028	24.37	8000	-35.25	20230203	4350	19.08	20230106	9770	-46.98	20220812	4165	24.37	20221028	1.23	N	134580	500	100 억		1224680	N	N	0	N	00	N
34	20230626	160742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5280	80	2	1.54	80597460	15558	28.59	5160	5280	5100	6760	3640	5200	5180.45	6.12	0	-3956	5520	5360	5240	5080	4960	5300	5020	100	1560	500	3640	10	1	20059844	1059	-32.00	2.41	12	0.08	-165.00	2187.00	9770	20220812	-45.96	4165	20221028	26.77	8000	-34.00	20230203	4350	21.38	20230106	9770	-45.96	20220812	4165	26.77	20221028	1.22	N	134580	500	100 억		1228632	N	N	0	N	00	N
35	20230626	150748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5190	-10	5	-0.19	66534960	12857	23.63	5160	5260	5100	6760	3640	5200	5175.00	6.12	0	-3931	5520	5360	5240	5080	4960	5300	5020	100	1560	500	3640	10	1	20059844	1041	-31.45	2.37	12	0.06	-165.00	2187.00	9770	20220812	-46.88	4165	20221028	24.61	8000	-35.12	20230203	4350	19.31	20230106	9770	-46.88	20220812	4165	24.61	20221028	1.22	N	134580	500	100 억		1228632	N	N	0	N	00	N
36	20230626	140746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5230	30	2	0.58	62844020	12147	22.32	5160	5260	5100	6760	3640	5200	5173.62	6.12	0	-3861	5520	5360	5240	5080	4960	5300	5020	100	1560	500	3640	10	1	20059844	1049	-31.70	2.39	12	0.06	-165.00	2187.00	9770	20220812	-46.47	4165	20221028	25.57	8000	-34.62	20230203	4350	20.23	20230106	9770	-46.47	20220812	4165	25.57	20221028	1.22	N	134580	500	100 억		1228632	N	N	0	N	00	N
37	20230626	130742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5210	10	2	0.19	59889710	11580	21.28	5160	5260	5100	6760	3640	5200	5171.82	6.12	0	-3808	5520	5360	5240	5080	4960	5300	5020	100	1560	500	3640	10	1	20059844	1045	-31.58	2.38	12	0.06	-165.00	2187.00	9770	20220812	-46.67	4165	20221028	25.09	8000	-34.88	20230203	4350	19.77	20230106	9770	-46.67	20220812	4165	25.09	20221028	1.22	N	134580	500	100 억		1228632	N	N	0	N	00	N
38	20230626	120742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5240	40	2	0.77	49060120	9489	17.44	5160	5240	5100	6760	3640	5200	5170.21	6.12	0	-3789	5520	5360	5240	5080	4960	5300	5020	100	1560	500	3640	10	1	20059844	1051	-31.76	2.40	12	0.05	-165.00	2187.00	9770	20220812	-46.37	4165	20221028	25.81	8000	-34.50	20230203	4350	20.46	20230106	9770	-46.37	20220812	4165	25.81	20221028	1.22	N	134580	500	100 억		1228632	N	N	0	N	00	N
39	20230626	110741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5230	30	2	0.58	43500740	8428	15.49	5160	5240	5100	6760	3640	5200	5161.45	6.12	0	-3776	5520	5360	5240	5080	4960	5300	5020	100	1560	500	3640	10	1	20059844	1049	-31.70	2.39	12	0.04	-165.00	2187.00	9770	20220812	-46.47	4165	20221028	25.57	8000	-34.62	20230203	4350	20.23	20230106	9770	-46.47	20220812	4165	25.57	20221028	1.22	N	134580	500	100 억		1228632	N	N	0	N	00	N
40	20230626	100742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5230	30	2	0.58	34078550	6612	12.15	5160	5240	5100	6760	3640	5200	5154.05	6.12	0	-3128	5520	5360	5240	5080	4960	5300	5020	100	1560	500	3640	10	1	20059844	1049	-31.70	2.39	12	0.03	-165.00	2187.00	9770	20220812	-46.47	4165	20221028	25.57	8000	-34.62	20230203	4350	20.23	20230106	9770	-46.47	20220812	4165	25.57	20221028	1.22	N	134580	500	100 억		1228632	N	N	0	N	00	N
41	20230626	090744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5130	-70	5	-1.35	12251060	2379	4.37	5160	5210	5110	6760	3640	5200	5149.67	6.12	0	-1996	5520	5360	5240	5080	4960	5300	5020	100	1560	500	3640	10	1	20059844	1029	-31.09	2.35	12	0.01	-165.00	2187.00	9770	20220812	-47.49	4165	20221028	23.17	8000	-35.88	20230203	4350	17.93	20230106	9770	-47.49	20220812	4165	23.17	20221028	1.22	N	134580	500	100 억		1228632	N	N	0	N	00	N
42	20230623	174614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5200	-100	5	-1.89	282313040	54421	79.83	5300	5400	5120	6890	3710	5300	5187.57	6.19	0	-13506	5786	5542	5356	5112	4926	5665	5235	100	1590	500	3710	10	1	20059844	1043	-31.52	2.38	12	0.27	-165.00	2187.00	9770	20220812	-46.78	4165	20221028	24.85	8000	-35.00	20230203	4350	19.54	20230106	9770	-46.78	20220812	4165	24.85	20221028	1.18	N	134580	500	100 억		1242124	N	N	0	N	00	N
43	20230623	140620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5210	-90	5	-1.70	273248540	52675	77.27	5300	5400	5120	6890	3710	5300	5187.44	6.19	0	-12714	5786	5542	5356	5112	4926	5665	5235	100	1590	500	3710	10	1	20059844	1045	-31.58	2.38	12	0.26	-165.00	2187.00	9770	20220812	-46.67	4165	20221028	25.09	8000	-34.88	20230203	4350	19.77	20230106	9770	-46.67	20220812	4165	25.09	20221028	1.18	N	134580	500	100 억		1242124	N	N	0	N	00	N
44	20230622	160859	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5300	70	2	1.34	363068620	67971	104.69	5220	5600	5170	6790	3670	5230	5341.52	6.25	0	-11744	5443	5336	5243	5136	5043	5290	5090	100	1560	500	3660	10	1	20059844	1063	-32.12	2.42	12	0.34	-165.00	2187.00	9770	20220812	-45.75	4165	20221028	27.25	8000	-33.75	20230203	4350	21.84	20230106	9770	-45.75	20220812	4165	27.25	20221028	1.13	N	134580	500	100 억		1253564	N	N	0	N	00	N
45	20230622	150742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5270	40	2	0.76	353433170	66144	101.88	5220	5600	5170	6790	3670	5230	5343.39	6.25	0	-12317	5443	5336	5243	5136	5043	5290	5090	100	1560	500	3660	10	1	20059844	1057	-31.94	2.41	12	0.33	-165.00	2187.00	9770	20220812	-46.06	4165	20221028	26.53	8000	-34.12	20230203	4350	21.15	20230106	9770	-46.06	20220812	4165	26.53	20221028	1.13	N	134580	500	100 억		1253564	N	N	0	N	00	N
46	20230622	140642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5310	80	2	1.53	326933070	61124	94.15	5220	5600	5170	6790	3670	5230	5348.69	6.25	0	-11588	5443	5336	5243	5136	5043	5290	5090	100	1560	500	3660	10	1	20059844	1065	-32.18	2.43	12	0.30	-165.00	2187.00	9770	20220812	-45.65	4165	20221028	27.49	8000	-33.62	20230203	4350	22.07	20230106	9770	-45.65	20220812	4165	27.49	20221028	1.13	N	134580	500	100 억		1253564	N	N	0	N	00	N
47	20230622	130341	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5320	90	2	1.72	299174910	55895	86.09	5220	5600	5170	6790	3670	5230	5352.44	6.25	0	-9615	5443	5336	5243	5136	5043	5290	5090	100	1560	500	3660	10	1	20059844	1067	-32.24	2.43	12	0.28	-165.00	2187.00	9770	20220812	-45.55	4165	20221028	27.73	8000	-33.50	20230203	4350	22.30	20230106	9770	-45.55	20220812	4165	27.73	20221028	1.13	N	134580	500	100 억		1253564	N	N	0	N	00	N
48	20230622	120836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5360	130	2	2.49	280788410	52435	80.76	5220	5600	5170	6790	3670	5230	5354.98	6.25	0	-9099	5443	5336	5243	5136	5043	5290	5090	100	1560	500	3660	10	1	20059844	1075	-32.48	2.45	12	0.26	-165.00	2187.00	9770	20220812	-45.14	4165	20221028	28.69	8000	-33.00	20230203	4350	23.22	20230106	9770	-45.14	20220812	4165	28.69	20221028	1.13	N	134580	500	100 억		1253564	N	N	0	N	00	N
49	20230622	110852	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5380	150	2	2.87	235583200	43957	67.71	5220	5600	5170	6790	3670	5230	5359.40	6.25	0	-8977	5443	5336	5243	5136	5043	5290	5090	100	1560	500	3660	10	1	20059844	1079	-32.61	2.46	12	0.22	-165.00	2187.00	9770	20220812	-44.93	4165	20221028	29.17	8000	-32.75	20230203	4350	23.68	20230106	9770	-44.93	20220812	4165	29.17	20221028	1.13	N	134580	500	100 억		1253564	N	N	0	N	00	N
50	20230622	100740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5340	110	2	2.10	98366590	18390	28.33	5220	5600	5170	6790	3670	5230	5348.92	6.25	0	-10974	5443	5336	5243	5136	5043	5290	5090	100	1560	500	3660	10	1	20059844	1071	-32.36	2.44	12	0.09	-165.00	2187.00	9770	20220812	-45.34	4165	20221028	28.21	8000	-33.25	20230203	4350	22.76	20230106	9770	-45.34	20220812	4165	28.21	20221028	1.13	N	134580	500	100 억		1253564	N	N	0	N	00	N
51	20230622	091003	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5310	80	2	1.53	28568940	5313	8.18	5220	5600	5170	6790	3670	5230	5377.18	6.25	0	-1565	5443	5336	5243	5136	5043	5290	5090	100	1560	500	3660	10	1	20059844	1065	-32.18	2.43	12	0.03	-165.00	2187.00	9770	20220812	-45.65	4165	20221028	27.49	8000	-33.62	20230203	4350	22.07	20230106	9770	-45.65	20220812	4165	27.49	20221028	1.13	N	134580	500	100 억		1253564	N	N	0	N	00	N
52	20230621	160442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5230	-70	5	-1.32	339278630	64896	68.13	5260	5350	5150	6890	3710	5300	5228.04	6.26	0	-1172	5720	5510	5390	5180	5060	5450	5120	100	1590	500	3710	10	1	20059844	1049	-31.70	2.39	12	0.32	-165.00	2187.00	9770	20220812	-46.47	4165	20221028	25.57	8000	-34.62	20230203	4350	20.23	20230106	9770	-46.47	20220812	4165	25.57	20221028	1.26	N	134580	500	100 억		1255335	N	N	0	N	00	N
53	20230621	150539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5290	-10	5	-0.19	335640310	64201	67.40	5260	5350	5150	6890	3710	5300	5227.96	6.26	0	-1065	5720	5510	5390	5180	5060	5450	5120	100	1590	500	3710	10	1	20059844	1061	-32.06	2.42	12	0.32	-165.00	2187.00	9770	20220812	-45.85	4165	20221028	27.01	8000	-33.88	20230203	4350	21.61	20230106	9770	-45.85	20220812	4165	27.01	20221028	1.26	N	134580	500	100 억		1255335	N	N	0	N	00	N
54	20230621	140434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5250	-50	5	-0.94	285054590	54563	57.28	5260	5350	5150	6890	3710	5300	5224.32	6.26	0	2101	5720	5510	5390	5180	5060	5450	5120	100	1590	500	3710	10	1	20059844	1053	-31.82	2.40	12	0.27	-165.00	2187.00	9770	20220812	-46.26	4165	20221028	26.05	8000	-34.38	20230203	4350	20.69	20230106	9770	-46.26	20220812	4165	26.05	20221028	1.26	N	134580	500	100 억		1255335	N	N	0	N	00	N
55	20230621	130533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5260	-40	5	-0.75	271981610	52071	54.67	5260	5350	5150	6890	3710	5300	5223.28	6.26	0	2521	5720	5510	5390	5180	5060	5450	5120	100	1590	500	3710	10	1	20059844	1055	-31.88	2.41	12	0.26	-165.00	2187.00	9770	20220812	-46.16	4165	20221028	26.29	8000	-34.25	20230203	4350	20.92	20230106	9770	-46.16	20220812	4165	26.29	20221028	1.26	N	134580	500	100 억		1255335	N	N	0	N	00	N
56	20230621	120920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5250	-50	5	-0.94	267717060	51260	53.82	5260	5350	5150	6890	3710	5300	5222.73	6.26	0	2196	5720	5510	5390	5180	5060	5450	5120	100	1590	500	3710	10	1	20059844	1053	-31.82	2.40	12	0.26	-165.00	2187.00	9770	20220812	-46.26	4165	20221028	26.05	8000	-34.38	20230203	4350	20.69	20230106	9770	-46.26	20220812	4165	26.05	20221028	1.26	N	134580	500	100 억		1255335	N	N	0	N	00	N
57	20230621	110436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5230	-70	5	-1.32	186941600	35738	37.52	5260	5350	5190	6890	3710	5300	5230.89	6.26	0	1323	5720	5510	5390	5180	5060	5450	5120	100	1590	500	3710	10	1	20059844	1049	-31.70	2.39	12	0.18	-165.00	2187.00	9770	20220812	-46.47	4165	20221028	25.57	8000	-34.62	20230203	4350	20.23	20230106	9770	-46.47	20220812	4165	25.57	20221028	1.26	N	134580	500	100 억		1255335	N	N	0	N	00	N
58	20230621	100528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5230	-70	5	-1.32	67037760	12760	13.40	5260	5350	5210	6890	3710	5300	5253.74	6.26	0	-1611	5720	5510	5390	5180	5060	5450	5120	100	1590	500	3710	10	1	20059844	1049	-31.70	2.39	12	0.06	-165.00	2187.00	9770	20220812	-46.47	4165	20221028	25.57	8000	-34.62	20230203	4350	20.23	20230106	9770	-46.47	20220812	4165	25.57	20221028	1.26	N	134580	500	100 억		1255335	N	N	0	N	00	N
59	20230621	090351	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5330	30	2	0.57	3029830	576	0.60	5260	5330	5260	6890	3710	5300	5260.12	6.26	0	-76	5720	5510	5390	5180	5060	5450	5120	100	1590	500	3710	10	1	20059844	1069	-32.30	2.44	12	0.00	-165.00	2187.00	9770	20220812	-45.45	4165	20221028	27.97	8000	-33.38	20230203	4350	22.53	20230106	9770	-45.45	20220812	4165	27.97	20221028	1.26	N	134580	500	100 억		1255335	N	N	0	N	00	N
60	20230620	160711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5300	-210	5	-3.81	508708110	94812	114.85	5450	5600	5270	7160	3860	5510	5365.44	6.23	0	6254	5716	5612	5496	5392	5276	5555	5335	100	1650	500	3850	10	1	20059844	1063	-32.12	2.42	12	0.47	-165.00	2187.00	9770	20220812	-45.75	4165	20221028	27.25	8000	-33.75	20230203	4350	21.84	20230106	9770	-45.75	20220812	4165	27.25	20221028	1.21	N	134580	500	100 억		1249279	N	N	0	N	00	N
61	20230620	150816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5310	-200	5	-3.63	498097000	92811	112.43	5450	5600	5270	7160	3860	5510	5366.79	6.23	0	6839	5716	5612	5496	5392	5276	5555	5335	100	1650	500	3850	10	1	20059844	1065	-32.18	2.43	12	0.46	-165.00	2187.00	9770	20220812	-45.65	4165	20221028	27.49	8000	-33.62	20230203	4350	22.07	20230106	9770	-45.65	20220812	4165	27.49	20221028	1.21	N	134580	500	100 억		1249279	N	N	0	N	00	N
62	20230620	140832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5360	-150	5	-2.72	415441610	77234	93.56	5450	5600	5280	7160	3860	5510	5379.00	6.23	0	9259	5716	5612	5496	5392	5276	5555	5335	100	1650	500	3850	10	1	20059844	1075	-32.48	2.45	12	0.39	-165.00	2187.00	9770	20220812	-45.14	4165	20221028	28.69	8000	-33.00	20230203	4350	23.22	20230106	9770	-45.14	20220812	4165	28.69	20221028	1.21	N	134580	500	100 억		1249279	N	N	0	N	00	N
63	20230620	130752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5390	-120	5	-2.18	321410380	59590	72.18	5450	5600	5280	7160	3860	5510	5393.70	6.23	0	11816	5716	5612	5496	5392	5276	5555	5335	100	1650	500	3850	10	1	20059844	1081	-32.67	2.46	12	0.30	-165.00	2187.00	9770	20220812	-44.83	4165	20221028	29.41	8000	-32.62	20230203	4350	23.91	20230106	9770	-44.83	20220812	4165	29.41	20221028	1.21	N	134580	500	100 억		1249279	N	N	0	N	00	N
64	20230620	120946	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5370	-140	5	-2.54	302304890	56045	67.89	5450	5600	5280	7160	3860	5510	5393.97	6.23	0	12611	5716	5612	5496	5392	5276	5555	5335	100	1650	500	3850	10	1	20059844	1077	-32.55	2.46	12	0.28	-165.00	2187.00	9770	20220812	-45.04	4165	20221028	28.93	8000	-32.88	20230203	4350	23.45	20230106	9770	-45.04	20220812	4165	28.93	20221028	1.21	N	134580	500	100 억		1249279	N	N	0	N	00	N
65	20230620	110139	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5420	-90	5	-1.63	247849390	45972	55.69	5450	5600	5280	7160	3860	5510	5391.31	6.23	0	14937	5716	5612	5496	5392	5276	5555	5335	100	1650	500	3850	10	1	20059844	1087	-32.85	2.48	12	0.23	-165.00	2187.00	9770	20220812	-44.52	4165	20221028	30.13	8000	-32.25	20230203	4350	24.60	20230106	9770	-44.52	20220812	4165	30.13	20221028	1.21	N	134580	500	100 억		1249279	N	N	0	N	00	N
66	20230620	100844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5440	-70	5	-1.27	163900040	30384	36.81	5450	5500	5280	7160	3860	5510	5394.29	6.23	0	15285	5716	5612	5496	5392	5276	5555	5335	100	1650	500	3850	10	1	20059844	1091	-32.97	2.49	12	0.15	-165.00	2187.00	9770	20220812	-44.32	4165	20221028	30.61	8000	-32.00	20230203	4350	25.06	20230106	9770	-44.32	20220812	4165	30.61	20221028	1.21	N	134580	500	100 억		1249279	N	N	0	N	00	N
67	20230620	090909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5500	-10	5	-0.18	6170190	1130	1.37	5450	5500	5450	7160	3860	5510	5460.35	6.23	0	886	5716	5612	5496	5392	5276	5555	5335	100	1650	500	3850	10	1	20059844	1103	-33.33	2.51	12	0.01	-165.00	2187.00	9770	20220812	-43.71	4165	20221028	32.05	8000	-31.25	20230203	4350	26.44	20230106	9770	-43.71	20220812	4165	32.05	20221028	1.21	N	134580	500	100 억		1249279	N	N	0	N	00	N
68	20230619	160956	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5510	-60	5	-1.08	449371140	82464	128.65	5600	5600	5380	7240	3900	5570	5449.24	6.13	0	19579	5970	5770	5600	5400	5230	5685	5315	100	1670	500	3890	10	1	20059844	1105	-33.39	2.52	12	0.41	-165.00	2187.00	9770	20220812	-43.60	4165	20221028	32.29	8000	-31.12	20230203	4350	26.67	20230106	9770	-43.60	20220812	4165	32.29	20221028	1.24	N	134580	500	100 억		1229671	N	N	0	N	00	N
69	20230619	150131	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5500	-70	5	-1.26	412896230	75870	118.37	5600	5600	5380	7240	3900	5570	5442.15	6.13	0	21545	5970	5770	5600	5400	5230	5685	5315	100	1670	500	3890	10	1	20059844	1103	-33.33	2.51	12	0.38	-165.00	2187.00	9770	20220812	-43.71	4165	20221028	32.05	8000	-31.25	20230203	4350	26.44	20230106	9770	-43.71	20220812	4165	32.05	20221028	1.24	N	134580	500	100 억		1229671	N	N	0	N	00	N
70	20230619	140713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5430	-140	5	-2.51	400995460	73689	114.96	5600	5600	5380	7240	3900	5570	5441.73	6.13	0	21883	5970	5770	5600	5400	5230	5685	5315	100	1670	500	3890	10	1	20059844	1089	-32.91	2.48	12	0.37	-165.00	2187.00	9770	20220812	-44.42	4165	20221028	30.37	8000	-32.12	20230203	4350	24.83	20230106	9770	-44.42	20220812	4165	30.37	20221028	1.24	N	134580	500	100 억		1229671	N	N	0	N	00	N
71	20230619	130935	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5430	-140	5	-2.51	396917490	72938	113.79	5600	5600	5380	7240	3900	5570	5441.85	6.13	0	22185	5970	5770	5600	5400	5230	5685	5315	100	1670	500	3890	10	1	20059844	1089	-32.91	2.48	12	0.36	-165.00	2187.00	9770	20220812	-44.42	4165	20221028	30.37	8000	-32.12	20230203	4350	24.83	20230106	9770	-44.42	20220812	4165	30.37	20221028	1.24	N	134580	500	100 억		1229671	N	N	0	N	00	N
72	20230619	120638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5460	-110	5	-1.97	342913830	62954	98.22	5600	5600	5380	7240	3900	5570	5447.05	6.13	0	21360	5970	5770	5600	5400	5230	5685	5315	100	1670	500	3890	10	1	20059844	1095	-33.09	2.50	12	0.31	-165.00	2187.00	9770	20220812	-44.11	4165	20221028	31.09	8000	-31.75	20230203	4350	25.52	20230106	9770	-44.11	20220812	4165	31.09	20221028	1.24	N	134580	500	100 억		1229671	N	N	0	N	00	N
73	20230619	110520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5420	-150	5	-2.69	312086700	57268	89.35	5600	5600	5380	7240	3900	5570	5449.58	6.13	0	21427	5970	5770	5600	5400	5230	5685	5315	100	1670	500	3890	10	1	20059844	1087	-32.85	2.48	12	0.29	-165.00	2187.00	9770	20220812	-44.52	4165	20221028	30.13	8000	-32.25	20230203	4350	24.60	20230106	9770	-44.52	20220812	4165	30.13	20221028	1.24	N	134580	500	100 억		1229671	N	N	0	N	00	N
74	20230619	100402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5490	-80	5	-1.44	264224810	48486	75.64	5600	5600	5380	7240	3900	5570	5449.51	6.13	0	20527	5970	5770	5600	5400	5230	5685	5315	100	1670	500	3890	10	1	20059844	1101	-33.27	2.51	12	0.24	-165.00	2187.00	9770	20220812	-43.81	4165	20221028	31.81	8000	-31.38	20230203	4350	26.21	20230106	9770	-43.81	20220812	4165	31.81	20221028	1.24	N	134580	500	100 억		1229671	N	N	0	N	00	N
75	20230619	090443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5510	-60	5	-1.08	16273440	2934	4.58	5600	5600	5510	7240	3900	5570	5546.50	6.13	0	921	5970	5770	5600	5400	5230	5685	5315	100	1670	500	3890	10	1	20059844	1105	-33.39	2.52	12	0.01	-165.00	2187.00	9770	20220812	-43.60	4165	20221028	32.29	8000	-31.12	20230203	4350	26.67	20230106	9770	-43.60	20220812	4165	32.29	20221028	1.24	N	134580	500	100 억		1229671	N	N	0	N	00	N
76	20230616	160813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5570	-80	5	-1.42	354086310	64095	175.43	5800	5800	5430	7340	3960	5650	5524.40	6.18	0	-9785	5976	5812	5706	5542	5436	5895	5625	100	1690	500	3950	10	1	20059844	1117	-33.76	2.55	12	0.32	-165.00	2187.00	9770	20220812	-42.99	4165	20221028	33.73	8000	-30.38	20230203	4350	28.05	20230106	9770	-42.99	20220812	4165	33.73	20221028	1.22	N	134580	500	100 억		1239243	N	N	0	N	00	N
77	20230616	150314	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	-130	5	-2.30	320069240	57964	158.65	5800	5800	5430	7340	3960	5650	5521.86	6.18	0	-9545	5976	5812	5706	5542	5436	5895	5625	100	1690	500	3950	10	1	20059844	1107	-33.45	2.52	12	0.29	-165.00	2187.00	9770	20220812	-43.50	4165	20221028	32.53	8000	-31.00	20230203	4350	26.90	20230106	9770	-43.50	20220812	4165	32.53	20221028	1.22	N	134580	500	100 억		1239243	N	N	0	N	00	N
78	20230616	140537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5510	-140	5	-2.48	276038120	49970	136.77	5800	5800	5430	7340	3960	5650	5524.08	6.18	0	-8944	5976	5812	5706	5542	5436	5895	5625	100	1690	500	3950	10	1	20059844	1105	-33.39	2.52	12	0.25	-165.00	2187.00	9770	20220812	-43.60	4165	20221028	32.29	8000	-31.12	20230203	4350	26.67	20230106	9770	-43.60	20220812	4165	32.29	20221028	1.22	N	134580	500	100 억		1239243	N	N	0	N	00	N
79	20230616	130210	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5610	-40	5	-0.71	214627500	38835	106.29	5800	5800	5430	7340	3960	5650	5526.65	6.18	0	-6688	5976	5812	5706	5542	5436	5895	5625	100	1690	500	3950	10	1	20059844	1125	-34.00	2.57	12	0.19	-165.00	2187.00	9770	20220812	-42.58	4165	20221028	34.69	8000	-29.88	20230203	4350	28.97	20230106	9770	-42.58	20220812	4165	34.69	20221028	1.22	N	134580	500	100 억		1239243	N	N	0	N	00	N
80	20230616	120120	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5520	-130	5	-2.30	185117780	33534	91.78	5800	5800	5430	7340	3960	5650	5520.30	6.18	0	-5544	5976	5812	5706	5542	5436	5895	5625	100	1690	500	3950	10	1	20059844	1107	-33.45	2.52	12	0.17	-165.00	2187.00	9770	20220812	-43.50	4165	20221028	32.53	8000	-31.00	20230203	4350	26.90	20230106	9770	-43.50	20220812	4165	32.53	20221028	1.22	N	134580	500	100 억		1239243	N	N	0	N	00	N
81	20230616	110251	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	-110	5	-1.95	160204100	29000	79.37	5800	5800	5430	7340	3960	5650	5524.28	6.18	0	-2997	5976	5812	5706	5542	5436	5895	5625	100	1690	500	3950	10	1	20059844	1111	-33.58	2.53	12	0.14	-165.00	2187.00	9770	20220812	-43.30	4165	20221028	33.01	8000	-30.75	20230203	4350	27.36	20230106	9770	-43.30	20220812	4165	33.01	20221028	1.22	N	134580	500	100 억		1239243	N	N	0	N	00	N
82	20230616	100659	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5560	-90	5	-1.59	120335010	21785	59.63	5800	5800	5430	7340	3960	5650	5523.76	6.18	0	-2144	5976	5812	5706	5542	5436	5895	5625	100	1690	500	3950	10	1	20059844	1115	-33.70	2.54	12	0.11	-165.00	2187.00	9770	20220812	-43.09	4165	20221028	33.49	8000	-30.50	20230203	4350	27.82	20230106	9770	-43.09	20220812	4165	33.49	20221028	1.22	N	134580	500	100 억		1239243	N	N	0	N	00	N
83	20230616	090729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5470	-180	5	-3.19	62572050	11334	31.02	5800	5800	5430	7340	3960	5650	5520.74	6.18	0	-3653	5976	5812	5706	5542	5436	5895	5625	100	1690	500	3950	10	1	20059844	1097	-33.15	2.50	12	0.06	-165.00	2187.00	9770	20220812	-44.01	4165	20221028	31.33	8000	-31.62	20230203	4350	25.75	20230106	9770	-44.01	20220812	4165	31.33	20221028	1.22	N	134580	500	100 억		1239243	N	N	0	N	00	N
84	20230615	150720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5660	20	2	0.35	202682360	35389	44.37	5640	5870	5600	7330	3950	5640	5727.27	6.15	0	5804	5966	5802	5716	5552	5466	5760	5510	100	1690	500	3940	10	1	20059844	1135	-34.30	2.59	12	0.18	-165.00	2187.00	9770	20220812	-42.07	4165	20221028	35.89	8000	-29.25	20230203	4350	30.11	20230106	9770	-42.07	20220812	4165	35.89	20221028	1.17	N	134580	500	100 억		1233964	N	N	0	N	00	N
85	20230615	140709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5630	-10	5	-0.18	187344260	32680	40.97	5640	5870	5600	7330	3950	5640	5732.69	6.15	0	6735	5966	5802	5716	5552	5466	5760	5510	100	1690	500	3940	10	1	20059844	1129	-34.12	2.57	12	0.16	-165.00	2187.00	9770	20220812	-42.37	4165	20221028	35.17	8000	-29.62	20230203	4350	29.43	20230106	9770	-42.37	20220812	4165	35.17	20221028	1.17	N	134580	500	100 억		1233964	N	N	0	N	00	N
86	20230615	130232	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5680	40	2	0.71	161739360	28130	35.27	5640	5870	5610	7330	3950	5640	5749.71	6.15	0	9467	5966	5802	5716	5552	5466	5760	5510	100	1690	500	3940	10	1	20059844	1139	-34.42	2.60	12	0.14	-165.00	2187.00	9770	20220812	-41.86	4165	20221028	36.37	8000	-29.00	20230203	4350	30.57	20230106	9770	-41.86	20220812	4165	36.37	20221028	1.17	N	134580	500	100 억		1233964	N	N	0	N	00	N
87	20230615	120619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5720	80	2	1.42	160482040	27909	34.99	5640	5870	5610	7330	3950	5640	5750.19	6.15	0	9488	5966	5802	5716	5552	5466	5760	5510	100	1690	500	3940	10	1	20059844	1147	-34.67	2.62	12	0.14	-165.00	2187.00	9770	20220812	-41.45	4165	20221028	37.33	8000	-28.50	20230203	4350	31.49	20230106	9770	-41.45	20220812	4165	37.33	20221028	1.17	N	134580	500	100 억		1233964	N	N	0	N	00	N
88	20230615	110707	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5710	70	2	1.24	138515250	24022	30.12	5640	5870	5640	7330	3950	5640	5766.18	6.15	0	9673	5966	5802	5716	5552	5466	5760	5510	100	1690	500	3940	10	1	20059844	1145	-34.61	2.61	12	0.12	-165.00	2187.00	9770	20220812	-41.56	4165	20221028	37.09	8000	-28.62	20230203	4350	31.26	20230106	9770	-41.56	20220812	4165	37.09	20221028	1.17	N	134580	500	100 억		1233964	N	N	0	N	00	N
89	20230611	184924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	20	2	0.33	871412580	147004	14.83	5900	6050	5800	7770	4190	5980	5927.55	6.20	-3935	-5859	6560	6270	5760	5470	4960	6415	5615	100	1790	500	4180	10	1	20059844	1204	-36.36	2.74	12	0.73	-165.00	2187.00	9770	20220812	-38.59	4165	20221028	44.06	8000	-25.00	20230203	4350	37.93	20230106	9770	-38.59	20220812	4165	44.06	20221028	0.99	N	134580	500	100 억		1243146	N	N	0	N	00	N