KissMeData/175140/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	160819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9550	670	2	7.55	367884970	39536	64.55	8900	9590	8900	11540	6220	8880	9305.06	0.49	0	12954	10140	9510	9190	8560	8240	9350	8400	74	2660	500	6390	10	1	14734150	1407	-7.68	3.26	12	0.27	-1244.00	2927.00	10200	20230628	-6.37	4810	20221221	98.54	10200	-6.37	20230628	5250	81.90	20230103	10200	-6.37	20230628	4810	98.54	20221221	0.00	N	175140	500	73 억		71883	N	N	0	N	00	N
3	20230630	150821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9550	670	2	7.55	351750260	37846	61.80	8900	9590	8900	11540	6220	8880	9294.25	0.49	0	12842	10140	9510	9190	8560	8240	9350	8400	74	2660	500	6390	10	1	14734150	1407	-7.68	3.26	12	0.26	-1244.00	2927.00	10200	20230628	-6.37	4810	20221221	98.54	10200	-6.37	20230628	5250	81.90	20230103	10200	-6.37	20230628	4810	98.54	20221221	0.00	N	175140	500	73 억		71883	N	N	0	N	00	N
4	20230630	140820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9420	540	2	6.08	300594030	32446	52.98	8900	9590	8900	11540	6220	8880	9264.44	0.49	0	11437	10140	9510	9190	8560	8240	9350	8400	74	2660	500	6390	10	1	14734150	1388	-7.57	3.22	12	0.22	-1244.00	2927.00	10200	20230628	-7.65	4810	20221221	95.84	10200	-7.65	20230628	5250	79.43	20230103	10200	-7.65	20230628	4810	95.84	20221221	0.00	N	175140	500	73 억		71883	N	N	0	N	00	N
5	20230630	130820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9400	520	2	5.86	278625390	30103	49.15	8900	9590	8900	11540	6220	8880	9255.73	0.49	0	10719	10140	9510	9190	8560	8240	9350	8400	74	2660	500	6390	10	1	14734150	1385	-7.56	3.21	12	0.20	-1244.00	2927.00	10200	20230628	-7.84	4810	20221221	95.43	10200	-7.84	20230628	5250	79.05	20230103	10200	-7.84	20230628	4810	95.43	20221221	0.00	N	175140	500	73 억		71883	N	N	0	N	00	N
6	20230630	120818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9320	440	2	4.95	214699460	23206	37.89	8900	9590	8900	11540	6220	8880	9251.89	0.49	0	9577	10140	9510	9190	8560	8240	9350	8400	74	2660	500	6390	10	1	14734150	1373	-7.49	3.18	12	0.16	-1244.00	2927.00	10200	20230628	-8.63	4810	20221221	93.76	10200	-8.63	20230628	5250	77.52	20230103	10200	-8.63	20230628	4810	93.76	20221221	0.00	N	175140	500	73 억		71883	N	N	0	N	00	N
7	20230630	110821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9450	570	2	6.42	194652000	21070	34.40	8900	9590	8900	11540	6220	8880	9238.35	0.49	0	8819	10140	9510	9190	8560	8240	9350	8400	74	2660	500	6390	10	1	14734150	1392	-7.60	3.23	12	0.14	-1244.00	2927.00	10200	20230628	-7.35	4810	20221221	96.47	10200	-7.35	20230628	5250	80.00	20230103	10200	-7.35	20230628	4810	96.47	20221221	0.00	N	175140	500	73 억		71883	N	N	0	N	00	N
8	20230630	100820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9300	420	2	4.73	161290840	17544	28.65	8900	9590	8900	11540	6220	8880	9193.50	0.49	0	7906	10140	9510	9190	8560	8240	9350	8400	74	2660	500	6390	10	1	14734150	1370	-7.48	3.18	12	0.12	-1244.00	2927.00	10200	20230628	-8.82	4810	20221221	93.35	10200	-8.82	20230628	5250	77.14	20230103	10200	-8.82	20230628	4810	93.35	20221221	0.00	N	175140	500	73 억		71883	N	N	0	N	00	N
9	20230630	090821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8960	80	2	0.90	15427560	1720	2.81	8900	9050	8900	11540	6220	8880	8969.51	0.49	0	859	10140	9510	9190	8560	8240	9350	8400	74	2660	500	6390	10	1	14734150	1320	-7.20	3.06	12	0.01	-1244.00	2927.00	10200	20230628	-12.16	4810	20221221	86.28	10200	-12.16	20230628	5250	70.67	20230103	10200	-12.16	20230628	4810	86.28	20221221	0.00	N	175140	500	73 억		71883	N	N	0	N	00	N
10	20230629	160818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8880	-580	5	-6.13	553707720	61133	131.02	9450	9820	8870	12290	6630	9460	9057.44	0.51	0	-2682	10446	9952	9706	9212	8966	9830	9090	74	2830	500	6810	10	1	14734150	1308	-7.14	3.03	12	0.41	-1244.00	2927.00	10200	20230628	-12.94	4810	20221221	84.62	10200	-12.94	20230628	5250	69.14	20230103	10200	-12.94	20230628	4810	84.62	20221221	0.00	N	175140	500	73 억		74893	N	N	0	N	00	N
11	20230629	150817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8960	-500	5	-5.29	507265800	55931	119.87	9450	9820	8880	12290	6630	9460	9069.49	0.51	0	-134	10446	9952	9706	9212	8966	9830	9090	74	2830	500	6810	10	1	14734150	1320	-7.20	3.06	12	0.38	-1244.00	2927.00	10200	20230628	-12.16	4810	20221221	86.28	10200	-12.16	20230628	5250	70.67	20230103	10200	-12.16	20230628	4810	86.28	20221221	0.00	N	175140	500	73 억		74893	N	N	0	N	00	N
12	20230629	140813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8880	-580	5	-6.13	471671890	51952	111.34	9450	9820	8880	12290	6630	9460	9078.99	0.51	0	920	10446	9952	9706	9212	8966	9830	9090	74	2830	500	6810	10	1	14734150	1308	-7.14	3.03	12	0.35	-1244.00	2927.00	10200	20230628	-12.94	4810	20221221	84.62	10200	-12.94	20230628	5250	69.14	20230103	10200	-12.94	20230628	4810	84.62	20221221	0.00	N	175140	500	73 억		74893	N	N	0	N	00	N
13	20230629	130814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9000	-460	5	-4.86	417945020	45934	98.44	9450	9820	8890	12290	6630	9460	9098.82	0.51	0	1403	10446	9952	9706	9212	8966	9830	9090	74	2830	500	6810	10	1	14734150	1326	-7.23	3.07	12	0.31	-1244.00	2927.00	10200	20230628	-11.76	4810	20221221	87.11	10200	-11.76	20230628	5250	71.43	20230103	10200	-11.76	20230628	4810	87.11	20221221	0.00	N	175140	500	73 억		74893	N	N	0	N	00	N
14	20230629	120817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9030	-430	5	-4.55	382274280	41995	90.00	9450	9820	8890	12290	6630	9460	9102.85	0.51	0	504	10446	9952	9706	9212	8966	9830	9090	74	2830	500	6810	10	1	14734150	1330	-7.26	3.09	12	0.29	-1244.00	2927.00	10200	20230628	-11.47	4810	20221221	87.73	10200	-11.47	20230628	5250	72.00	20230103	10200	-11.47	20230628	4810	87.73	20221221	0.00	N	175140	500	73 억		74893	N	N	0	N	00	N
15	20230629	110818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9030	-430	5	-4.55	268924520	29322	62.84	9450	9820	8950	12290	6630	9460	9171.42	0.51	0	-766	10446	9952	9706	9212	8966	9830	9090	74	2830	500	6810	10	1	14734150	1330	-7.26	3.09	12	0.20	-1244.00	2927.00	10200	20230628	-11.47	4810	20221221	87.73	10200	-11.47	20230628	5250	72.00	20230103	10200	-11.47	20230628	4810	87.73	20221221	0.00	N	175140	500	73 억		74893	N	N	0	N	00	N
16	20230629	100820	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9050	-410	5	-4.33	184146790	19910	42.67	9450	9820	9000	12290	6630	9460	9248.96	0.51	0	-955	10446	9952	9706	9212	8966	9830	9090	74	2830	500	6810	10	1	14734150	1333	-7.27	3.09	12	0.14	-1244.00	2927.00	10200	20230628	-11.27	4810	20221221	88.15	10200	-11.27	20230628	5250	72.38	20230103	10200	-11.27	20230628	4810	88.15	20221221	0.00	N	175140	500	73 억		74893	N	N	0	N	00	N
17	20230629	090741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9500	40	2	0.42	34614520	3661	7.85	9450	9530	9390	12290	6630	9460	9454.94	0.51	0	509	10446	9952	9706	9212	8966	9830	9090	74	2830	500	6810	10	1	14734150	1400	-7.64	3.25	12	0.02	-1244.00	2927.00	10200	20230628	-6.86	4810	20221221	97.51	10200	-6.86	20230628	5250	80.95	20230103	10200	-6.86	20230628	4810	97.51	20221221	0.00	N	175140	500	73 억		74893	N	N	0	N	00	N
18	20230628	160806	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9460	-200	5	-2.07	457461040	46660	140.53	9540	10200	9460	12550	6770	9660	9804.36	0.45	0	9016	10133	9896	9503	9266	8873	10015	9385	74	2890	500	6950	10	1	14734150	1394	-7.60	3.23	12	0.32	-1244.00	2927.00	10200	20230628	-7.25	4810	20221221	96.67	10200	-7.25	20230628	5250	80.19	20230103	10200	-7.25	20230628	4810	96.67	20221221	0.00	N	175140	500	73 억		66357	N	N	0	N	00	N
19	20230628	150812	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9600	-60	5	-0.62	420759210	42809	128.93	9540	10200	9540	12550	6770	9660	9828.76	0.45	0	8792	10133	9896	9503	9266	8873	10015	9385	74	2890	500	6950	10	1	14734150	1414	-7.72	3.28	12	0.29	-1244.00	2927.00	10200	20230628	-5.88	4810	20221221	99.58	10200	-5.88	20230628	5250	82.86	20230103	10200	-5.88	20230628	4810	99.58	20221221	0.00	N	175140	500	73 억		66357	N	N	0	N	00	N
20	20230628	140811	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9720	60	2	0.62	319650900	32416	97.63	9540	10200	9540	12550	6770	9660	9860.90	0.45	0	9024	10133	9896	9503	9266	8873	10015	9385	74	2890	500	6950	10	1	14734150	1432	-7.81	3.32	12	0.22	-1244.00	2927.00	10200	20230628	-4.71	4810	20221221	102.08	10200	-4.71	20230628	5250	85.14	20230103	10200	-4.71	20230628	4810	102.08	20221221	0.00	N	175140	500	73 억		66357	N	N	0	N	00	N
21	20230628	130811	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9800	140	2	1.45	252885580	25527	76.88	9540	10200	9540	12550	6770	9660	9906.59	0.45	0	7683	10133	9896	9503	9266	8873	10015	9385	74	2890	500	6950	10	1	14734150	1444	-7.88	3.35	12	0.17	-1244.00	2927.00	10200	20230628	-3.92	4810	20221221	103.74	10200	-3.92	20230628	5250	86.67	20230103	10200	-3.92	20230628	4810	103.74	20221221	0.00	N	175140	500	73 억		66357	N	N	0	N	00	N
22	20230628	120821	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9980	320	2	3.31	214457520	21636	65.16	9540	10200	9540	12550	6770	9660	9912.07	0.45	0	6758	10133	9896	9503	9266	8873	10015	9385	74	2890	500	6950	10	1	14734150	1470	-8.02	3.41	12	0.15	-1244.00	2927.00	10200	20230628	-2.16	4810	20221221	107.48	10200	-2.16	20230628	5250	90.10	20230103	10200	-2.16	20230628	4810	107.48	20221221	0.00	N	175140	500	73 억		66357	N	N	0	N	00	N
23	20230628	110815	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	10060	400	2	4.14	195485850	19737	59.45	9540	10200	9540	12550	6770	9660	9904.54	0.45	0	6810	10133	9896	9503	9266	8873	10015	9385	74	2890	500	6950	10	1	14734150	1482	-8.09	3.44	12	0.13	-1244.00	2927.00	10200	20230628	-1.37	4810	20221221	109.15	10200	-1.37	20230628	5250	91.62	20230103	10200	-1.37	20230628	4810	109.15	20221221	0.00	N	175140	500	73 억		66357	N	N	0	N	00	N
24	20230628	100816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9900	240	2	2.48	81671580	8350	25.15	9540	9900	9540	12550	6770	9660	9781.03	0.45	0	2826	10133	9896	9503	9266	8873	10015	9385	74	2890	500	6950	10	1	14734150	1459	-7.96	3.38	12	0.06	-1244.00	2927.00	10090	20230619	-1.88	4810	20221221	105.82	10090	-1.88	20230619	5250	88.57	20230103	10090	-1.88	20230619	4810	105.82	20221221	0.00	N	175140	500	73 억		66357	N	N	0	N	00	N
25	20230628	090813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9770	110	2	1.14	21412670	2202	6.63	9540	9890	9540	12550	6770	9660	9724.19	0.45	0	-213	10133	9896	9503	9266	8873	10015	9385	74	2890	500	6950	10	1	14734150	1440	-7.85	3.34	12	0.01	-1244.00	2927.00	10090	20230619	-3.17	4810	20221221	103.12	10090	-3.17	20230619	5250	86.10	20230103	10090	-3.17	20230619	4810	103.12	20221221	0.00	N	175140	500	73 억		66357	N	N	0	N	00	N
26	20230627	160811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9660	300	2	3.21	314296870	33202	127.04	9460	9740	9110	12160	6560	9360	9466.20	0.47	0	-2916	9860	9610	9110	8860	8360	9735	8985	74	2800	500	6730	10	1	14734150	1423	-7.77	3.30	12	0.23	-1244.00	2927.00	10090	20230619	-4.26	4810	20221221	100.83	10090	-4.26	20230619	5250	84.00	20230103	10090	-4.26	20230619	4810	100.83	20221221	0.00	N	175140	500	73 억		69146	N	N	0	N	00	N
27	20230627	150817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9660	300	2	3.21	297523640	31461	120.38	9460	9740	9110	12160	6560	9360	9456.90	0.47	0	-3434	9860	9610	9110	8860	8360	9735	8985	74	2800	500	6730	10	1	14734150	1423	-7.77	3.30	12	0.21	-1244.00	2927.00	10090	20230619	-4.26	4810	20221221	100.83	10090	-4.26	20230619	5250	84.00	20230103	10090	-4.26	20230619	4810	100.83	20221221	0.00	N	175140	500	73 억		69146	N	N	0	N	00	N
28	20230627	140826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9480	120	2	1.28	186893210	19884	76.08	9460	9560	9110	12160	6560	9360	9399.18	0.47	0	-6489	9860	9610	9110	8860	8360	9735	8985	74	2800	500	6730	10	1	14734150	1397	-7.62	3.24	12	0.13	-1244.00	2927.00	10090	20230619	-6.05	4810	20221221	97.09	10090	-6.05	20230619	5250	80.57	20230103	10090	-6.05	20230619	4810	97.09	20221221	0.00	N	175140	500	73 억		69146	N	N	0	N	00	N
29	20230627	130824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9390	30	2	0.32	153221680	16310	62.41	9460	9560	9110	12160	6560	9360	9394.34	0.47	0	-4721	9860	9610	9110	8860	8360	9735	8985	74	2800	500	6730	10	1	14734150	1384	-7.55	3.21	12	0.11	-1244.00	2927.00	10090	20230619	-6.94	4810	20221221	95.22	10090	-6.94	20230619	5250	78.86	20230103	10090	-6.94	20230619	4810	95.22	20221221	0.00	N	175140	500	73 억		69146	N	N	0	N	00	N
30	20230627	120826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9430	70	2	0.75	130971360	13943	53.35	9460	9560	9110	12160	6560	9360	9393.34	0.47	0	-2397	9860	9610	9110	8860	8360	9735	8985	74	2800	500	6730	10	1	14734150	1389	-7.58	3.22	12	0.09	-1244.00	2927.00	10090	20230619	-6.54	4810	20221221	96.05	10090	-6.54	20230619	5250	79.62	20230103	10090	-6.54	20230619	4810	96.05	20221221	0.00	N	175140	500	73 억		69146	N	N	0	N	00	N
31	20230627	110833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9500	140	2	1.50	116922730	12452	47.64	9460	9560	9110	12160	6560	9360	9389.88	0.47	0	-2121	9860	9610	9110	8860	8360	9735	8985	74	2800	500	6730	10	1	14734150	1400	-7.64	3.25	12	0.08	-1244.00	2927.00	10090	20230619	-5.85	4810	20221221	97.51	10090	-5.85	20230619	5250	80.95	20230103	10090	-5.85	20230619	4810	97.51	20221221	0.00	N	175140	500	73 억		69146	N	N	0	N	00	N
32	20230627	100807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9540	180	2	1.92	101037030	10783	41.26	9460	9540	9110	12160	6560	9360	9370.03	0.47	0	-1326	9860	9610	9110	8860	8360	9735	8985	74	2800	500	6730	10	1	14734150	1406	-7.67	3.26	12	0.07	-1244.00	2927.00	10090	20230619	-5.45	4810	20221221	98.34	10090	-5.45	20230619	5250	81.71	20230103	10090	-5.45	20230619	4810	98.34	20221221	0.00	N	175140	500	73 억		69146	N	N	0	N	00	N
33	20230627	090812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9440	80	2	0.85	10014080	1067	4.08	9460	9460	9340	12160	6560	9360	9385.27	0.47	0	-219	9860	9610	9110	8860	8360	9735	8985	74	2800	500	6730	10	1	14734150	1391	-7.59	3.23	12	0.01	-1244.00	2927.00	10090	20230619	-6.44	4810	20221221	96.26	10090	-6.44	20230619	5250	79.81	20230103	10090	-6.44	20230619	4810	96.26	20221221	0.00	N	175140	500	73 억		69146	N	N	0	N	00	N
34	20230626	160811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9360	320	2	3.54	236281300	26135	71.39	9040	9360	8610	11750	6330	9040	9040.80	0.45	0	2429	9600	9320	8910	8630	8220	9115	8425	74	2710	500	6500	10	1	14734150	1379	-7.52	3.20	12	0.18	-1244.00	2927.00	10090	20230619	-7.23	4810	20221221	94.59	10090	-7.23	20230619	5250	78.29	20230103	10090	-7.23	20230619	4810	94.59	20221221	0.00	N	175140	500	73 억		66711	N	N	0	N	00	N
35	20230626	150817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9300	260	2	2.88	218717430	24256	66.25	9040	9350	8610	11750	6330	9040	9017.04	0.45	0	2540	9600	9320	8910	8630	8220	9115	8425	74	2710	500	6500	10	1	14734150	1370	-7.48	3.18	12	0.16	-1244.00	2927.00	10090	20230619	-7.83	4810	20221221	93.35	10090	-7.83	20230619	5250	77.14	20230103	10090	-7.83	20230619	4810	93.35	20221221	0.00	N	175140	500	73 억		66711	N	N	0	N	00	N
36	20230626	140815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9070	30	2	0.33	137046130	15371	41.98	9040	9150	8610	11750	6330	9040	8915.89	0.45	0	-1399	9600	9320	8910	8630	8220	9115	8425	74	2710	500	6500	10	1	14734150	1336	-7.29	3.10	12	0.10	-1244.00	2927.00	10090	20230619	-10.11	4810	20221221	88.57	10090	-10.11	20230619	5250	72.76	20230103	10090	-10.11	20230619	4810	88.57	20221221	0.00	N	175140	500	73 억		66711	N	N	0	N	00	N
37	20230626	130810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9010	-30	5	-0.33	119491770	13430	36.68	9040	9150	8610	11750	6330	9040	8897.38	0.45	0	-886	9600	9320	8910	8630	8220	9115	8425	74	2710	500	6500	10	1	14734150	1328	-7.24	3.08	12	0.09	-1244.00	2927.00	10090	20230619	-10.70	4810	20221221	87.32	10090	-10.70	20230619	5250	71.62	20230103	10090	-10.70	20230619	4810	87.32	20221221	0.00	N	175140	500	73 억		66711	N	N	0	N	00	N
38	20230626	120810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9030	-10	5	-0.11	105786560	11904	32.51	9040	9150	8610	11750	6330	9040	8886.64	0.45	0	-281	9600	9320	8910	8630	8220	9115	8425	74	2710	500	6500	10	1	14734150	1330	-7.26	3.09	12	0.08	-1244.00	2927.00	10090	20230619	-10.51	4810	20221221	87.73	10090	-10.51	20230619	5250	72.00	20230103	10090	-10.51	20230619	4810	87.73	20221221	0.00	N	175140	500	73 억		66711	N	N	0	N	00	N
39	20230626	110810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8910	-130	5	-1.44	99012900	11152	30.46	9040	9150	8610	11750	6330	9040	8878.49	0.45	0	389	9600	9320	8910	8630	8220	9115	8425	74	2710	500	6500	10	1	14734150	1313	-7.16	3.04	12	0.08	-1244.00	2927.00	10090	20230619	-11.69	4810	20221221	85.24	10090	-11.69	20230619	5250	69.71	20230103	10090	-11.69	20230619	4810	85.24	20221221	0.00	N	175140	500	73 억		66711	N	N	0	N	00	N
40	20230626	100810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9150	110	2	1.22	83730380	9454	25.82	9040	9150	8610	11750	6330	9040	8856.61	0.45	0	932	9600	9320	8910	8630	8220	9115	8425	74	2710	500	6500	10	1	14734150	1348	-7.36	3.13	12	0.06	-1244.00	2927.00	10090	20230619	-9.32	4810	20221221	90.23	10090	-9.32	20230619	5250	74.29	20230103	10090	-9.32	20230619	4810	90.23	20221221	0.00	N	175140	500	73 억		66711	N	N	0	N	00	N
41	20230626	090813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8870	-170	5	-1.88	38586280	4350	11.88	9040	9050	8610	11750	6330	9040	8870.41	0.45	0	-676	9600	9320	8910	8630	8220	9115	8425	74	2710	500	6500	10	1	14734150	1307	-7.13	3.03	12	0.03	-1244.00	2927.00	10090	20230619	-12.09	4810	20221221	84.41	10090	-12.09	20230619	5250	68.95	20230103	10090	-12.09	20230619	4810	84.41	20221221	0.00	N	175140	500	73 억		66711	N	N	0	N	00	N
42	20230623	180401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9040	40	2	0.44	320225350	36611	169.65	9190	9190	8500	11700	6300	9000	8746.70	0.46	0	-1169	10006	9502	9186	8682	8366	9345	8525	74	2700	500	6480	10	1	14734150	1332	-7.27	3.09	12	0.25	-1244.00	2927.00	10090	20230619	-10.41	4810	20221221	87.94	10090	-10.41	20230619	5250	72.19	20230103	10090	-10.41	20230619	4810	87.94	20221221	0.00	N	175140	500	73 억		67881	N	N	0	N	00	N
43	20230623	140643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8950	-50	5	-0.56	289778210	33233	154.00	9190	9190	8500	11700	6300	9000	8719.59	0.46	0	-1073	10006	9502	9186	8682	8366	9345	8525	74	2700	500	6480	10	1	14734150	1319	-7.19	3.06	12	0.23	-1244.00	2927.00	10090	20230619	-11.30	4810	20221221	86.07	10090	-11.30	20230619	5250	70.48	20230103	10090	-11.30	20230619	4810	86.07	20221221	0.00	N	175140	500	73 억		67881	N	N	0	N	00	N
44	20230622	160753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9000	-480	5	-5.06	197648090	21580	89.04	9500	9690	8870	12320	6640	9480	9161.86	0.52	0	-7999	10020	9750	9380	9110	8740	9565	8925	74	2840	500	6820	10	1	14734150	1326	-7.23	3.07	12	0.15	-1244.00	2927.00	10090	20230619	-10.80	4810	20221221	87.11	10090	-10.80	20230619	5250	71.43	20230103	10090	-10.80	20230619	4810	87.11	20221221	0.00	N	175140	500	73 억		76043	N	N	0	N	00	N
45	20230622	150739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9070	-410	5	-4.32	182197900	19863	81.95	9500	9690	8870	12320	6640	9480	9172.73	0.52	0	-7467	10020	9750	9380	9110	8740	9565	8925	74	2840	500	6820	10	1	14734150	1336	-7.29	3.10	12	0.13	-1244.00	2927.00	10090	20230619	-10.11	4810	20221221	88.57	10090	-10.11	20230619	5250	72.76	20230103	10090	-10.11	20230619	4810	88.57	20221221	0.00	N	175140	500	73 억		76043	N	N	0	N	00	N
46	20230622	140136	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9160	-320	5	-3.38	85440440	9172	37.84	9500	9690	9150	12320	6640	9480	9315.36	0.52	0	-3323	10020	9750	9380	9110	8740	9565	8925	74	2840	500	6820	10	1	14734150	1350	-7.36	3.13	12	0.06	-1244.00	2927.00	10090	20230619	-9.22	4810	20221221	90.44	10090	-9.22	20230619	5250	74.48	20230103	10090	-9.22	20230619	4810	90.44	20221221	0.00	N	175140	500	73 억		76043	N	N	0	N	00	N
47	20230622	130449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9290	-190	5	-2.00	70657320	7563	31.20	9500	9690	9150	12320	6640	9480	9342.50	0.52	0	-2140	10020	9750	9380	9110	8740	9565	8925	74	2840	500	6820	10	1	14734150	1369	-7.47	3.17	12	0.05	-1244.00	2927.00	10090	20230619	-7.93	4810	20221221	93.14	10090	-7.93	20230619	5250	76.95	20230103	10090	-7.93	20230619	4810	93.14	20221221	0.00	N	175140	500	73 억		76043	N	N	0	N	00	N
48	20230622	120109	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9310	-170	5	-1.79	53543240	5711	23.56	9500	9690	9290	12320	6640	9480	9375.46	0.52	0	-1438	10020	9750	9380	9110	8740	9565	8925	74	2840	500	6820	10	1	14734150	1372	-7.48	3.18	12	0.04	-1244.00	2927.00	10090	20230619	-7.73	4810	20221221	93.56	10090	-7.73	20230619	5250	77.33	20230103	10090	-7.73	20230619	4810	93.56	20221221	0.00	N	175140	500	73 억		76043	N	N	0	N	00	N
49	20230622	110832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9390	-90	5	-0.95	47448740	5057	20.86	9500	9690	9290	12320	6640	9480	9382.78	0.52	0	-962	10020	9750	9380	9110	8740	9565	8925	74	2840	500	6820	10	1	14734150	1384	-7.55	3.21	12	0.03	-1244.00	2927.00	10090	20230619	-6.94	4810	20221221	95.22	10090	-6.94	20230619	5250	78.86	20230103	10090	-6.94	20230619	4810	95.22	20221221	0.00	N	175140	500	73 억		76043	N	N	0	N	00	N
50	20230622	100203	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9380	-100	5	-1.05	40319780	4295	17.72	9500	9690	9290	12320	6640	9480	9387.61	0.52	0	-430	10020	9750	9380	9110	8740	9565	8925	74	2840	500	6820	10	1	14734150	1382	-7.54	3.20	12	0.03	-1244.00	2927.00	10090	20230619	-7.04	4810	20221221	95.01	10090	-7.04	20230619	5250	78.67	20230103	10090	-7.04	20230619	4810	95.01	20221221	0.00	N	175140	500	73 억		76043	N	N	0	N	00	N
51	20230622	090650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9400	-80	5	-0.84	4209440	445	1.84	9500	9620	9400	12320	6640	9480	9459.42	0.52	0	-141	10020	9750	9380	9110	8740	9565	8925	74	2840	500	6820	10	1	14734150	1385	-7.56	3.21	12	0.00	-1244.00	2927.00	10090	20230619	-6.84	4810	20221221	95.43	10090	-6.84	20230619	5250	79.05	20230103	10090	-6.84	20230619	4810	95.43	20221221	0.00	N	175140	500	73 억		76043	N	N	0	N	00	N
52	20230621	160645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9480	-260	5	-2.67	224840190	23826	81.42	9650	9650	9010	12660	6820	9740	9436.75	0.52	0	-251	10240	9990	9650	9400	9060	9820	9230	74	2920	500	7010	10	1	14734150	1397	-7.62	3.24	12	0.16	-1244.00	2927.00	10090	20230619	-6.05	4810	20221221	97.09	10090	-6.05	20230619	5250	80.57	20230103	10090	-6.05	20230619	4810	97.09	20221221	0.00	N	175140	500	73 억		76455	N	N	0	N	00	N
53	20230621	150137	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9590	-150	5	-1.54	182430920	19367	66.18	9650	9650	9010	12660	6820	9740	9419.68	0.52	0	-509	10240	9990	9650	9400	9060	9820	9230	74	2920	500	7010	10	1	14734150	1413	-7.71	3.28	12	0.13	-1244.00	2927.00	10090	20230619	-4.96	4810	20221221	99.38	10090	-4.96	20230619	5250	82.67	20230103	10090	-4.96	20230619	4810	99.38	20221221	0.00	N	175140	500	73 억		76455	N	N	0	N	00	N
54	20230621	140609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9500	-240	5	-2.46	128749970	13745	46.97	9650	9650	9010	12660	6820	9740	9367.04	0.52	0	-320	10240	9990	9650	9400	9060	9820	9230	74	2920	500	7010	10	1	14734150	1400	-7.64	3.25	12	0.09	-1244.00	2927.00	10090	20230619	-5.85	4810	20221221	97.51	10090	-5.85	20230619	5250	80.95	20230103	10090	-5.85	20230619	4810	97.51	20221221	0.00	N	175140	500	73 억		76455	N	N	0	N	00	N
55	20230621	130717	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9500	-240	5	-2.46	128417510	13710	46.85	9650	9650	9010	12660	6820	9740	9366.70	0.52	0	-320	10240	9990	9650	9400	9060	9820	9230	74	2920	500	7010	10	1	14734150	1400	-7.64	3.25	12	0.09	-1244.00	2927.00	10090	20230619	-5.85	4810	20221221	97.51	10090	-5.85	20230619	5250	80.95	20230103	10090	-5.85	20230619	4810	97.51	20221221	0.00	N	175140	500	73 억		76455	N	N	0	N	00	N
56	20230621	120735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9400	-340	5	-3.49	113670990	12151	41.52	9650	9650	9010	12660	6820	9740	9354.87	0.52	0	236	10240	9990	9650	9400	9060	9820	9230	74	2920	500	7010	10	1	14734150	1385	-7.56	3.21	12	0.08	-1244.00	2927.00	10090	20230619	-6.84	4810	20221221	95.43	10090	-6.84	20230619	5250	79.05	20230103	10090	-6.84	20230619	4810	95.43	20221221	0.00	N	175140	500	73 억		76455	N	N	0	N	00	N
57	20230621	110908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9440	-300	5	-3.08	110185420	11780	40.26	9650	9650	9010	12660	6820	9740	9353.60	0.52	0	266	10240	9990	9650	9400	9060	9820	9230	74	2920	500	7010	10	1	14734150	1391	-7.59	3.23	12	0.08	-1244.00	2927.00	10090	20230619	-6.44	4810	20221221	96.26	10090	-6.44	20230619	5250	79.81	20230103	10090	-6.44	20230619	4810	96.26	20221221	0.00	N	175140	500	73 억		76455	N	N	0	N	00	N
58	20230621	100848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9570	-170	5	-1.75	96882500	10368	35.43	9650	9650	9010	12660	6820	9740	9344.38	0.52	0	-8	10240	9990	9650	9400	9060	9820	9230	74	2920	500	7010	10	1	14734150	1410	-7.69	3.27	12	0.07	-1244.00	2927.00	10090	20230619	-5.15	4810	20221221	98.96	10090	-5.15	20230619	5250	82.29	20230103	10090	-5.15	20230619	4810	98.96	20221221	0.00	N	175140	500	73 억		76455	N	N	0	N	00	N
59	20230621	090550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-540	5	-5.54	35968970	3868	13.22	9650	9650	9010	12660	6820	9740	9299.11	0.52	0	-499	10240	9990	9650	9400	9060	9820	9230	74	2920	500	7010	10	1	14734150	1356	-7.40	3.14	12	0.03	-1244.00	2927.00	10090	20230619	-8.82	4810	20221221	91.27	10090	-8.82	20230619	5250	75.24	20230103	10090	-8.82	20230619	4810	91.27	20221221	0.00	N	175140	500	73 억		76455	N	N	0	N	00	N
60	20230620	160201	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9740	-80	5	-0.81	279893130	29155	46.77	9800	9900	9310	12760	6880	9820	9600.18	0.58	0	-9291	10286	10052	9856	9622	9426	9955	9525	74	2940	500	7070	10	1	14734150	1435	-7.83	3.33	12	0.20	-1244.00	2927.00	10090	20230619	-3.47	4810	20221221	102.49	10090	-3.47	20230619	5250	85.52	20230103	10090	-3.47	20230619	4810	102.49	20221221	0.00	N	175140	500	73 억		85902	N	N	0	N	00	N
61	20230620	150257	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9540	-280	5	-2.85	274107830	28556	45.81	9800	9900	9310	12760	6880	9820	9598.96	0.58	0	-8973	10286	10052	9856	9622	9426	9955	9525	74	2940	500	7070	10	1	14734150	1406	-7.67	3.26	12	0.19	-1244.00	2927.00	10090	20230619	-5.45	4810	20221221	98.34	10090	-5.45	20230619	5250	81.71	20230103	10090	-5.45	20230619	4810	98.34	20221221	0.00	N	175140	500	73 억		85902	N	N	0	N	00	N
62	20230620	140614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9690	-130	5	-1.32	250893980	26139	41.93	9800	9900	9310	12760	6880	9820	9598.45	0.58	0	-7690	10286	10052	9856	9622	9426	9955	9525	74	2940	500	7070	10	1	14734150	1428	-7.79	3.31	12	0.18	-1244.00	2927.00	10090	20230619	-3.96	4810	20221221	101.46	10090	-3.96	20230619	5250	84.57	20230103	10090	-3.96	20230619	4810	101.46	20221221	0.00	N	175140	500	73 억		85902	N	N	0	N	00	N
63	20230620	130941	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9380	-440	5	-4.48	203780630	21196	34.00	9800	9900	9310	12760	6880	9820	9614.11	0.58	0	-7701	10286	10052	9856	9622	9426	9955	9525	74	2940	500	7070	10	1	14734150	1382	-7.54	3.20	12	0.14	-1244.00	2927.00	10090	20230619	-7.04	4810	20221221	95.01	10090	-7.04	20230619	5250	78.67	20230103	10090	-7.04	20230619	4810	95.01	20221221	0.00	N	175140	500	73 억		85902	N	N	0	N	00	N
64	20230620	120439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9410	-410	5	-4.18	196788230	20451	32.81	9800	9900	9310	12760	6880	9820	9622.43	0.58	0	-7560	10286	10052	9856	9622	9426	9955	9525	74	2940	500	7070	10	1	14734150	1386	-7.56	3.21	12	0.14	-1244.00	2927.00	10090	20230619	-6.74	4810	20221221	95.63	10090	-6.74	20230619	5250	79.24	20230103	10090	-6.74	20230619	4810	95.63	20221221	0.00	N	175140	500	73 억		85902	N	N	0	N	00	N
65	20230620	110516	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9450	-370	5	-3.77	163777570	16929	27.16	9800	9900	9450	12760	6880	9820	9674.38	0.58	0	-8124	10286	10052	9856	9622	9426	9955	9525	74	2940	500	7070	10	1	14734150	1392	-7.60	3.23	12	0.11	-1244.00	2927.00	10090	20230619	-6.34	4810	20221221	96.47	10090	-6.34	20230619	5250	80.00	20230103	10090	-6.34	20230619	4810	96.47	20221221	0.00	N	175140	500	73 억		85902	N	N	0	N	00	N
66	20230620	100818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9780	-40	5	-0.41	118924960	12248	19.65	9800	9900	9500	12760	6880	9820	9709.75	0.58	0	-4692	10286	10052	9856	9622	9426	9955	9525	74	2940	500	7070	10	1	14734150	1441	-7.86	3.34	12	0.08	-1244.00	2927.00	10090	20230619	-3.07	4810	20221221	103.33	10090	-3.07	20230619	5250	86.29	20230103	10090	-3.07	20230619	4810	103.33	20221221	0.00	N	175140	500	73 억		85902	N	N	0	N	00	N
67	20230620	090144	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9780	-40	5	-0.41	2008770	205	0.33	9800	9800	9780	12760	6880	9820	9798.88	0.58	0	-14	10286	10052	9856	9622	9426	9955	9525	74	2940	500	7070	10	1	14734150	1441	-7.86	3.34	12	0.00	-1244.00	2927.00	10090	20230619	-3.07	4810	20221221	103.33	10090	-3.07	20230619	5250	86.29	20230103	10090	-3.07	20230619	4810	103.33	20221221	0.00	N	175140	500	73 억		85902	N	N	0	N	00	N
68	20230619	160301	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9820	-140	5	-1.41	618232550	62289	53.83	9970	10090	9660	12940	6980	9960	9925.23	0.67	0	-12472	10686	10322	9616	9252	8546	10505	9435	74	2980	500	7170	10	1	14734150	1447	-7.89	3.35	12	0.42	-1244.00	2927.00	10090	20230619	-2.68	4810	20221221	104.16	10090	-2.68	20230619	5250	87.05	20230103	10090	-2.68	20230619	4810	104.16	20221221	0.00	N	175140	500	73 억		98451	N	N	0	N	00	N
69	20230619	151003	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9890	-70	5	-0.70	596010460	60027	51.87	9970	10090	9660	12940	6980	9960	9929.04	0.67	0	-12081	10686	10322	9616	9252	8546	10505	9435	74	2980	500	7170	10	1	14734150	1457	-7.95	3.38	12	0.41	-1244.00	2927.00	10090	20230619	-1.98	4810	20221221	105.61	10090	-1.98	20230619	5250	88.38	20230103	10090	-1.98	20230619	4810	105.61	20221221	0.00	N	175140	500	73 억		98451	N	N	0	N	00	N
70	20230619	140439	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9930	-30	5	-0.30	572066600	57610	49.78	9970	10090	9660	12940	6980	9960	9929.99	0.67	0	-10905	10686	10322	9616	9252	8546	10505	9435	74	2980	500	7170	10	1	14734150	1463	-7.98	3.39	12	0.39	-1244.00	2927.00	10090	20230619	-1.59	4810	20221221	106.44	10090	-1.59	20230619	5250	89.14	20230103	10090	-1.59	20230619	4810	106.44	20221221	0.00	N	175140	500	73 억		98451	N	N	0	N	00	N
71	20230619	130138	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9870	-90	5	-0.90	509584360	51300	44.33	9970	10090	9660	12940	6980	9960	9933.42	0.67	0	-9491	10686	10322	9616	9252	8546	10505	9435	74	2980	500	7170	10	1	14734150	1454	-7.93	3.37	12	0.35	-1244.00	2927.00	10090	20230619	-2.18	4810	20221221	105.20	10090	-2.18	20230619	5250	88.00	20230103	10090	-2.18	20230619	4810	105.20	20221221	0.00	N	175140	500	73 억		98451	N	N	0	N	00	N
72	20230619	120324	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9940	-20	5	-0.20	495991210	49924	43.14	9970	10090	9660	12940	6980	9960	9934.93	0.67	0	-9123	10686	10322	9616	9252	8546	10505	9435	74	2980	500	7170	10	1	14734150	1465	-7.99	3.40	12	0.34	-1244.00	2927.00	10090	20230619	-1.49	4810	20221221	106.65	10090	-1.49	20230619	5250	89.33	20230103	10090	-1.49	20230619	4810	106.65	20221221	0.00	N	175140	500	73 억		98451	N	N	0	N	00	N
73	20230619	110407	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9990	30	2	0.30	439173440	44207	38.20	9970	10090	9660	12940	6980	9960	9934.48	0.67	0	-7893	10686	10322	9616	9252	8546	10505	9435	74	2980	500	7170	10	1	14734150	1472	-8.03	3.41	12	0.30	-1244.00	2927.00	10090	20230619	-0.99	4810	20221221	107.69	10090	-0.99	20230619	5250	90.29	20230103	10090	-0.99	20230619	4810	107.69	20221221	0.00	N	175140	500	73 억		98451	N	N	0	N	00	N
74	20230619	100910	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9870	-90	5	-0.90	378118440	38092	32.92	9970	10090	9660	12940	6980	9960	9926.45	0.67	0	-6036	10686	10322	9616	9252	8546	10505	9435	74	2980	500	7170	10	1	14734150	1454	-7.93	3.37	12	0.26	-1244.00	2927.00	10090	20230619	-2.18	4810	20221221	105.20	10090	-2.18	20230619	5250	88.00	20230103	10090	-2.18	20230619	4810	105.20	20221221	0.00	N	175140	500	73 억		98451	N	N	0	N	00	N
75	20230619	090641	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9890	-70	5	-0.70	50812590	5168	4.47	9970	9970	9660	12940	6980	9960	9832.16	0.67	0	-1701	10686	10322	9616	9252	8546	10505	9435	74	2980	500	7170	10	1	14734150	1457	-7.95	3.38	12	0.04	-1244.00	2927.00	9980	20230616	-0.90	4810	20221221	105.61	9980	-0.90	20230616	5250	88.38	20230103	9980	-0.90	20230616	4810	105.61	20221221	0.00	N	175140	500	73 억		98451	N	N	0	N	00	N
76	20230616	160516	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9960	1000	2	11.16	1108585510	114857	181.32	9180	9980	8910	11640	6280	8960	9651.61	0.58	0	15233	9346	9152	8776	8582	8206	9250	8680	74	2680	500	6450	10	1	14734150	1468	-8.01	3.40	12	0.78	-1244.00	2927.00	9980	20230616	-0.20	4810	20221221	107.07	9980	-0.20	20230616	5250	89.71	20230103	9980	-0.20	20230616	4810	107.07	20221221	0.00	N	175140	500	73 억		84792	N	N	0	N	00	N
77	20230616	150347	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9910	950	2	10.60	978673500	101770	160.66	9180	9980	8910	11640	6280	8960	9616.52	0.58	0	14230	9346	9152	8776	8582	8206	9250	8680	74	2680	500	6450	10	1	14734150	1460	-7.97	3.39	12	0.69	-1244.00	2927.00	9980	20230616	-0.70	4810	20221221	106.03	9980	-0.70	20230616	5250	88.76	20230103	9980	-0.70	20230616	4810	106.03	20221221	0.00	N	175140	500	73 억		84792	N	N	0	N	00	N
78	20230616	140119	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9900	940	2	10.49	844668140	88269	139.34	9180	9980	8910	11640	6280	8960	9569.25	0.58	0	13885	9346	9152	8776	8582	8206	9250	8680	74	2680	500	6450	10	1	14734150	1459	-7.96	3.38	12	0.60	-1244.00	2927.00	9980	20230616	-0.80	4810	20221221	105.82	9980	-0.80	20230616	5250	88.57	20230103	9980	-0.80	20230616	4810	105.82	20221221	0.00	N	175140	500	73 억		84792	N	N	0	N	00	N
79	20230616	130410	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9750	790	2	8.82	654669340	69009	108.94	9180	9900	8910	11640	6280	8960	9486.72	0.58	0	13899	9346	9152	8776	8582	8206	9250	8680	74	2680	500	6450	10	1	14734150	1437	-7.84	3.33	12	0.47	-1244.00	2927.00	9900	20230616	-1.52	4810	20221221	102.70	9900	-1.52	20230616	5250	85.71	20230103	9900	-1.52	20230616	4810	102.70	20221221	0.00	N	175140	500	73 억		84792	N	N	0	N	00	N
80	20230616	120523	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9590	630	2	7.03	463631950	49289	77.81	9180	9600	8910	11640	6280	8960	9406.40	0.58	0	10383	9346	9152	8776	8582	8206	9250	8680	74	2680	500	6450	10	1	14734150	1413	-7.71	3.28	12	0.33	-1244.00	2927.00	9600	20230616	-0.10	4810	20221221	99.38	9600	-0.10	20230616	5250	82.67	20230103	9600	-0.10	20230616	4810	99.38	20221221	0.00	N	175140	500	73 억		84792	N	N	0	N	00	N
81	20230616	110532	57	100.00	KOSDAQ	신고가	통신장비	N	N	N	N		N	9520	560	2	6.25	391542120	41745	65.90	9180	9550	8910	11640	6280	8960	9379.38	0.58	0	8537	9346	9152	8776	8582	8206	9250	8680	74	2680	500	6450	10	1	14734150	1403	-7.65	3.25	12	0.28	-1244.00	2927.00	9550	20230616	-0.31	4810	20221221	97.92	9550	-0.31	20230616	5250	81.33	20230103	9550	-0.31	20230616	4810	97.92	20221221	0.00	N	175140	500	73 억		84792	N	N	0	N	00	N
82	20230616	100620	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9370	410	2	4.58	166341790	18008	28.43	9180	9480	8910	11640	6280	8960	9237.11	0.58	0	238	9346	9152	8776	8582	8206	9250	8680	74	2680	500	6450	10	1	14734150	1381	-7.53	3.20	12	0.12	-1244.00	2927.00	9490	20230504	-1.26	4810	20221221	94.80	9490	-1.26	20230504	5250	78.48	20230103	9490	-1.26	20230504	4810	94.80	20221221	0.00	N	175140	500	73 억		84792	N	N	0	N	00	N
83	20230616	090224	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8970	10	2	0.11	12676420	1401	2.21	9180	9180	8970	11640	6280	8960	9048.12	0.58	0	-582	9346	9152	8776	8582	8206	9250	8680	74	2680	500	6450	10	1	14734150	1322	-7.21	3.06	12	0.01	-1244.00	2927.00	9490	20230504	-5.48	4810	20221221	86.49	9490	-5.48	20230504	5250	70.86	20230103	9490	-5.48	20230504	4810	86.49	20221221	0.00	N	175140	500	73 억		84792	N	N	0	N	00	N
84	20230615	150352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8900	440	2	5.20	532786710	60526	299.04	8410	8970	8400	10990	5930	8460	8803.30	0.48	0	13171	8833	8646	8403	8216	7973	8740	8310	74	2530	500	6090	10	1	14734150	1311	-7.15	3.04	12	0.41	-1244.00	2927.00	9490	20230504	-6.22	4810	20221221	85.03	9490	-6.22	20230504	5250	69.52	20230103	9490	-6.22	20230504	4810	85.03	20221221	0.00	N	175140	500	73 억		70910	N	N	0	N	00	N
85	20230615	141012	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8970	510	2	6.03	475724690	54143	267.50	8410	8970	8400	10990	5930	8460	8787.19	0.48	0	13410	8833	8646	8403	8216	7973	8740	8310	74	2530	500	6090	10	1	14734150	1322	-7.21	3.06	12	0.37	-1244.00	2927.00	9490	20230504	-5.48	4810	20221221	86.49	9490	-5.48	20230504	5250	70.86	20230103	9490	-5.48	20230504	4810	86.49	20221221	0.00	N	175140	500	73 억		70910	N	N	0	N	00	N
86	20230615	130843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8930	470	2	5.56	377562410	43150	213.19	8410	8960	8400	10990	5930	8460	8750.82	0.48	0	10672	8833	8646	8403	8216	7973	8740	8310	74	2530	500	6090	10	1	14734150	1316	-7.18	3.05	12	0.29	-1244.00	2927.00	9490	20230504	-5.90	4810	20221221	85.65	9490	-5.90	20230504	5250	70.10	20230103	9490	-5.90	20230504	4810	85.65	20221221	0.00	N	175140	500	73 억		70910	N	N	0	N	00	N
87	20230615	120814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8780	320	2	3.78	273480510	31439	155.33	8410	8910	8400	10990	5930	8460	8699.70	0.48	0	6905	8833	8646	8403	8216	7973	8740	8310	74	2530	500	6090	10	1	14734150	1294	-7.06	3.00	12	0.21	-1244.00	2927.00	9490	20230504	-7.48	4810	20221221	82.54	9490	-7.48	20230504	5250	67.24	20230103	9490	-7.48	20230504	4810	82.54	20221221	0.00	N	175140	500	73 억		70910	N	N	0	N	00	N
88	20230615	111047	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8650	190	2	2.25	249577870	28695	141.77	8410	8910	8400	10990	5930	8460	8698.62	0.48	0	5927	8833	8646	8403	8216	7973	8740	8310	74	2530	500	6090	10	1	14734150	1275	-6.95	2.96	12	0.19	-1244.00	2927.00	9490	20230504	-8.85	4810	20221221	79.83	9490	-8.85	20230504	5250	64.76	20230103	9490	-8.85	20230504	4810	79.83	20221221	0.00	N	175140	500	73 억		70910	N	N	0	N	00	N
89	20230611	184824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8600	300	2	3.61	411791980	49128	226.80	8280	8690	8200	10790	5810	8300	8381.62	0.50	8562	8218	8980	8640	8350	8010	7720	8495	7865	74	2490	500	5970	10	1	14734150	1267	-6.91	2.94	12	0.33	-1244.00	2927.00	9490	20230504	-9.38	4810	20221221	78.79	9490	-9.38	20230504	5250	63.81	20230103	9490	-9.38	20230504	4810	78.79	20221221	0.00	N	175140	500	73 억		74142	N	N	0	N	00	N