KissMeData/200230/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	160840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1158	-11	5	-0.94	72674253	63047	66.72	1168	1178	1139	1519	819	1169	1152.70	3.84	0	-2329	1203	1185	1174	1156	1145	1180	1151	112	350	100	790	1	1	111881453	1296	-2.98	1.49	12	0.06	-388.00	775.00	1798	20230209	-35.60	950	20230102	21.89	1798	-35.60	20230209	950	21.89	20230102	1798	-35.60	20230209	950	21.89	20230102	0.40	N	200230	100	111 억		4295217	N	N	0	N	00	N
3	20230630	150842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1157	-12	5	-1.03	67392688	58474	61.88	1168	1178	1139	1519	819	1169	1152.52	3.84	0	-1962	1203	1185	1174	1156	1145	1180	1151	112	350	100	790	1	1	111881453	1294	-2.98	1.49	12	0.05	-388.00	775.00	1798	20230209	-35.65	950	20230102	21.79	1798	-35.65	20230209	950	21.79	20230102	1798	-35.65	20230209	950	21.79	20230102	0.40	N	200230	100	111 억		4295217	N	N	0	N	00	N
4	20230630	140840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1146	-23	5	-1.97	59373804	51525	54.52	1168	1178	1139	1519	819	1169	1152.33	3.84	0	-2059	1203	1185	1174	1156	1145	1180	1151	112	350	100	790	1	1	111881453	1282	-2.95	1.48	12	0.05	-388.00	775.00	1798	20230209	-36.26	950	20230102	20.63	1798	-36.26	20230209	950	20.63	20230102	1798	-36.26	20230209	950	20.63	20230102	0.40	N	200230	100	111 억		4295217	N	N	0	N	00	N
5	20230630	130840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1149	-20	5	-1.71	44877183	38896	41.16	1168	1178	1139	1519	819	1169	1153.77	3.84	0	-1321	1203	1185	1174	1156	1145	1180	1151	112	350	100	790	1	1	111881453	1286	-2.96	1.48	12	0.03	-388.00	775.00	1798	20230209	-36.10	950	20230102	20.95	1798	-36.10	20230209	950	20.95	20230102	1798	-36.10	20230209	950	20.95	20230102	0.40	N	200230	100	111 억		4295217	N	N	0	N	00	N
6	20230630	120838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1167	-2	5	-0.17	39470439	34204	36.20	1168	1178	1139	1519	819	1169	1153.97	3.84	0	-1385	1203	1185	1174	1156	1145	1180	1151	112	350	100	790	1	1	111881453	1306	-3.01	1.51	12	0.03	-388.00	775.00	1798	20230209	-35.09	950	20230102	22.84	1798	-35.09	20230209	950	22.84	20230102	1798	-35.09	20230209	950	22.84	20230102	0.40	N	200230	100	111 억		4295217	N	N	0	N	00	N
7	20230630	110841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1170	1	2	0.09	30359985	26305	27.84	1168	1178	1139	1519	819	1169	1154.15	3.84	0	-5794	1203	1185	1174	1156	1145	1180	1151	112	350	100	790	1	1	111881453	1309	-3.02	1.51	12	0.02	-388.00	775.00	1798	20230209	-34.93	950	20230102	23.16	1798	-34.93	20230209	950	23.16	20230102	1798	-34.93	20230209	950	23.16	20230102	0.40	N	200230	100	111 억		4295217	N	N	0	N	00	N
8	20230630	100840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1160	-9	5	-0.77	23237581	20141	21.31	1168	1178	1139	1519	819	1169	1153.75	3.84	0	-5572	1203	1185	1174	1156	1145	1180	1151	112	350	100	790	1	1	111881453	1298	-2.99	1.50	12	0.02	-388.00	775.00	1798	20230209	-35.48	950	20230102	22.11	1798	-35.48	20230209	950	22.11	20230102	1798	-35.48	20230209	950	22.11	20230102	0.40	N	200230	100	111 억		4295217	N	N	0	N	00	N
9	20230630	090841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1165	-4	5	-0.34	3287213	2833	3.00	1168	1168	1159	1519	819	1169	1160.33	3.84	0	1100	1203	1185	1174	1156	1145	1180	1151	112	350	100	790	1	1	111881453	1303	-3.00	1.50	12	0.00	-388.00	775.00	1798	20230209	-35.21	950	20230102	22.63	1798	-35.21	20230209	950	22.63	20230102	1798	-35.21	20230209	950	22.63	20230102	0.40	N	200230	100	111 억		4295217	N	N	0	N	00	N
10	20230629	160836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1169	-16	5	-1.35	110467009	93906	41.57	1184	1192	1163	1540	830	1185	1176.36	3.86	0	-21153	1207	1196	1183	1172	1159	1201	1177	112	355	100	800	1	1	111881453	1308	-3.01	1.51	12	0.08	-388.00	775.00	1798	20230209	-34.98	950	20230102	23.05	1798	-34.98	20230209	950	23.05	20230102	1798	-34.98	20230209	950	23.05	20230102	0.41	N	200230	100	111 억		4316050	N	N	0	N	00	N
11	20230629	150836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1170	-15	5	-1.27	99717448	84701	37.50	1184	1192	1165	1540	830	1185	1177.29	3.86	0	-19548	1207	1196	1183	1172	1159	1201	1177	112	355	100	800	1	1	111881453	1309	-3.02	1.51	12	0.08	-388.00	775.00	1798	20230209	-34.93	950	20230102	23.16	1798	-34.93	20230209	950	23.16	20230102	1798	-34.93	20230209	950	23.16	20230102	0.41	N	200230	100	111 억		4316050	N	N	0	N	00	N
12	20230629	140833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1177	-8	5	-0.68	93013964	78966	34.96	1184	1192	1167	1540	830	1185	1177.90	3.86	0	-18683	1207	1196	1183	1172	1159	1201	1177	112	355	100	800	1	1	111881453	1317	-3.03	1.52	12	0.07	-388.00	775.00	1798	20230209	-34.54	950	20230102	23.89	1798	-34.54	20230209	950	23.89	20230102	1798	-34.54	20230209	950	23.89	20230102	0.41	N	200230	100	111 억		4316050	N	N	0	N	00	N
13	20230629	130834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1168	-17	5	-1.43	84078770	71379	31.60	1184	1192	1168	1540	830	1185	1177.92	3.86	0	-16516	1207	1196	1183	1172	1159	1201	1177	112	355	100	800	1	1	111881453	1307	-3.01	1.51	12	0.06	-388.00	775.00	1798	20230209	-35.04	950	20230102	22.95	1798	-35.04	20230209	950	22.95	20230102	1798	-35.04	20230209	950	22.95	20230102	0.41	N	200230	100	111 억		4316050	N	N	0	N	00	N
14	20230629	120837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1179	-6	5	-0.51	67605899	57347	25.39	1184	1192	1175	1540	830	1185	1178.89	3.86	0	-13552	1207	1196	1183	1172	1159	1201	1177	112	355	100	800	1	1	111881453	1319	-3.04	1.52	12	0.05	-388.00	775.00	1798	20230209	-34.43	950	20230102	24.11	1798	-34.43	20230209	950	24.11	20230102	1798	-34.43	20230209	950	24.11	20230102	0.41	N	200230	100	111 억		4316050	N	N	0	N	00	N
15	20230629	110838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1176	-9	5	-0.76	61182352	51888	22.97	1184	1192	1175	1540	830	1185	1179.12	3.86	0	-11454	1207	1196	1183	1172	1159	1201	1177	112	355	100	800	1	1	111881453	1316	-3.03	1.52	12	0.05	-388.00	775.00	1798	20230209	-34.59	950	20230102	23.79	1798	-34.59	20230209	950	23.79	20230102	1798	-34.59	20230209	950	23.79	20230102	0.41	N	200230	100	111 억		4316050	N	N	0	N	00	N
16	20230629	100840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1183	-2	5	-0.17	47827776	40549	17.95	1184	1192	1175	1540	830	1185	1179.51	3.86	0	-8991	1207	1196	1183	1172	1159	1201	1177	112	355	100	800	1	1	111881453	1324	-3.05	1.53	12	0.04	-388.00	775.00	1798	20230209	-34.20	950	20230102	24.53	1798	-34.20	20230209	950	24.53	20230102	1798	-34.20	20230209	950	24.53	20230102	0.41	N	200230	100	111 억		4316050	N	N	0	N	00	N
17	20230629	090757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1190	5	2	0.42	5868791	4935	2.18	1184	1192	1184	1540	830	1185	1189.22	3.86	0	510	1207	1196	1183	1172	1159	1201	1177	112	355	100	800	1	1	111881453	1331	-3.07	1.54	12	0.00	-388.00	775.00	1798	20230209	-33.82	950	20230102	25.26	1798	-33.82	20230209	950	25.26	20230102	1798	-33.82	20230209	950	25.26	20230102	0.41	N	200230	100	111 억		4316050	N	N	0	N	00	N
18	20230628	160825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1185	4	2	0.34	261180177	220590	123.36	1181	1194	1170	1535	827	1181	1184.01	3.79	0	81070	1211	1195	1180	1164	1149	1204	1173	112	354	100	800	1	1	111881453	1326	-3.05	1.53	12	0.20	-388.00	775.00	1798	20230209	-34.09	950	20230102	24.74	1798	-34.09	20230209	950	24.74	20230102	1798	-34.09	20230209	950	24.74	20230102	0.41	N	200230	100	111 억		4234978	N	N	0	N	00	N
19	20230628	150831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1188	7	2	0.59	246025667	207810	116.21	1181	1194	1170	1535	827	1181	1183.90	3.79	0	75283	1211	1195	1180	1164	1149	1204	1173	112	354	100	800	1	1	111881453	1329	-3.06	1.53	12	0.19	-388.00	775.00	1798	20230209	-33.93	950	20230102	25.05	1798	-33.93	20230209	950	25.05	20230102	1798	-33.93	20230209	950	25.05	20230102	0.41	N	200230	100	111 억		4234978	N	N	0	N	00	N
20	20230628	140830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1183	2	2	0.17	228208710	192812	107.83	1181	1194	1170	1535	827	1181	1183.58	3.79	0	71435	1211	1195	1180	1164	1149	1204	1173	112	354	100	800	1	1	111881453	1324	-3.05	1.53	12	0.17	-388.00	775.00	1798	20230209	-34.20	950	20230102	24.53	1798	-34.20	20230209	950	24.53	20230102	1798	-34.20	20230209	950	24.53	20230102	0.41	N	200230	100	111 억		4234978	N	N	0	N	00	N
21	20230628	130830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1183	2	2	0.17	185389637	156590	87.57	1181	1194	1170	1535	827	1181	1183.92	3.79	0	43508	1211	1195	1180	1164	1149	1204	1173	112	354	100	800	1	1	111881453	1324	-3.05	1.53	12	0.14	-388.00	775.00	1798	20230209	-34.20	950	20230102	24.53	1798	-34.20	20230209	950	24.53	20230102	1798	-34.20	20230209	950	24.53	20230102	0.41	N	200230	100	111 억		4234978	N	N	0	N	00	N
22	20230628	120841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1185	4	2	0.34	176328996	148928	83.28	1181	1194	1170	1535	827	1181	1183.99	3.79	0	43025	1211	1195	1180	1164	1149	1204	1173	112	354	100	800	1	1	111881453	1326	-3.05	1.53	12	0.13	-388.00	775.00	1798	20230209	-34.09	950	20230102	24.74	1798	-34.09	20230209	950	24.74	20230102	1798	-34.09	20230209	950	24.74	20230102	0.41	N	200230	100	111 억		4234978	N	N	0	N	00	N
23	20230628	110835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1190	9	2	0.76	158801201	134102	74.99	1181	1194	1170	1535	827	1181	1184.18	3.79	0	39481	1211	1195	1180	1164	1149	1204	1173	112	354	100	800	1	1	111881453	1331	-3.07	1.54	12	0.12	-388.00	775.00	1798	20230209	-33.82	950	20230102	25.26	1798	-33.82	20230209	950	25.26	20230102	1798	-33.82	20230209	950	25.26	20230102	0.41	N	200230	100	111 억		4234978	N	N	0	N	00	N
24	20230628	100836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1186	5	2	0.42	60818764	51425	28.76	1181	1191	1170	1535	827	1181	1182.67	3.79	0	21608	1211	1195	1180	1164	1149	1204	1173	112	354	100	800	1	1	111881453	1327	-3.06	1.53	12	0.05	-388.00	775.00	1798	20230209	-34.04	950	20230102	24.84	1798	-34.04	20230209	950	24.84	20230102	1798	-34.04	20230209	950	24.84	20230102	0.41	N	200230	100	111 억		4234978	N	N	0	N	00	N
25	20230628	090833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1181	0	3	0.00	11925340	10148	5.68	1181	1183	1170	1535	827	1181	1175.14	3.79	0	-81	1211	1195	1180	1164	1149	1204	1173	112	354	100	800	1	1	111881453	1321	-3.04	1.52	12	0.01	-388.00	775.00	1798	20230209	-34.32	950	20230102	24.32	1798	-34.32	20230209	950	24.32	20230102	1798	-34.32	20230209	950	24.32	20230102	0.41	N	200230	100	111 억		4234978	N	N	0	N	00	N
26	20230627	160831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1181	11	2	0.94	210673755	178700	246.70	1176	1196	1165	1521	819	1170	1178.92	3.74	0	51929	1194	1182	1164	1152	1134	1188	1158	112	351	100	790	1	1	111881453	1321	-3.04	1.52	12	0.16	-388.00	775.00	1798	20230209	-34.32	950	20230102	24.32	1798	-34.32	20230209	950	24.32	20230102	1798	-34.32	20230209	950	24.32	20230102	0.42	N	200230	100	111 억		4183371	N	N	0	N	00	N
27	20230627	150837	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1181	11	2	0.94	206892816	175497	242.28	1176	1196	1165	1521	819	1170	1178.90	3.74	0	51309	1194	1182	1164	1152	1134	1188	1158	112	351	100	790	1	1	111881453	1321	-3.04	1.52	12	0.16	-388.00	775.00	1798	20230209	-34.32	950	20230102	24.32	1798	-34.32	20230209	950	24.32	20230102	1798	-34.32	20230209	950	24.32	20230102	0.42	N	200230	100	111 억		4183371	N	N	0	N	00	N
28	20230627	140847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1186	16	2	1.37	168918556	143343	197.89	1176	1196	1165	1521	819	1170	1178.42	3.74	0	46835	1194	1182	1164	1152	1134	1188	1158	112	351	100	790	1	1	111881453	1327	-3.06	1.53	12	0.13	-388.00	775.00	1798	20230209	-34.04	950	20230102	24.84	1798	-34.04	20230209	950	24.84	20230102	1798	-34.04	20230209	950	24.84	20230102	0.42	N	200230	100	111 억		4183371	N	N	0	N	00	N
29	20230627	130844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1173	3	2	0.26	140868353	119637	165.16	1176	1196	1165	1521	819	1170	1177.46	3.74	0	48186	1194	1182	1164	1152	1134	1188	1158	112	351	100	790	1	1	111881453	1312	-3.02	1.51	12	0.11	-388.00	775.00	1798	20230209	-34.76	950	20230102	23.47	1798	-34.76	20230209	950	23.47	20230102	1798	-34.76	20230209	950	23.47	20230102	0.42	N	200230	100	111 억		4183371	N	N	0	N	00	N
30	20230627	120846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1179	9	2	0.77	133027733	112958	155.94	1176	1196	1165	1521	819	1170	1177.67	3.74	0	43767	1194	1182	1164	1152	1134	1188	1158	112	351	100	790	1	1	111881453	1319	-3.04	1.52	12	0.10	-388.00	775.00	1798	20230209	-34.43	950	20230102	24.11	1798	-34.43	20230209	950	24.11	20230102	1798	-34.43	20230209	950	24.11	20230102	0.42	N	200230	100	111 억		4183371	N	N	0	N	00	N
31	20230627	110853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1183	13	2	1.11	78737834	66726	92.12	1176	1196	1165	1521	819	1170	1180.02	3.74	0	27608	1194	1182	1164	1152	1134	1188	1158	112	351	100	790	1	1	111881453	1324	-3.05	1.53	12	0.06	-388.00	775.00	1798	20230209	-34.20	950	20230102	24.53	1798	-34.20	20230209	950	24.53	20230102	1798	-34.20	20230209	950	24.53	20230102	0.42	N	200230	100	111 억		4183371	N	N	0	N	00	N
32	20230627	100827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1182	12	2	1.03	69792823	59163	81.68	1176	1196	1165	1521	819	1170	1179.67	3.74	0	25318	1194	1182	1164	1152	1134	1188	1158	112	351	100	790	1	1	111881453	1322	-3.05	1.53	12	0.05	-388.00	775.00	1798	20230209	-34.26	950	20230102	24.42	1798	-34.26	20230209	950	24.42	20230102	1798	-34.26	20230209	950	24.42	20230102	0.42	N	200230	100	111 억		4183371	N	N	0	N	00	N
33	20230627	090832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1178	8	2	0.68	2756067	2345	3.24	1176	1182	1170	1521	819	1170	1175.30	3.74	0	-1032	1194	1182	1164	1152	1134	1188	1158	112	351	100	790	1	1	111881453	1318	-3.04	1.52	12	0.00	-388.00	775.00	1798	20230209	-34.48	950	20230102	24.00	1798	-34.48	20230209	950	24.00	20230102	1798	-34.48	20230209	950	24.00	20230102	0.42	N	200230	100	111 억		4183371	N	N	0	N	00	N
34	20230626	160831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1170	14	2	1.21	82719976	71209	102.20	1150	1176	1146	1502	810	1156	1161.64	3.73	0	5536	1179	1167	1156	1144	1133	1173	1150	112	346	100	780	1	1	111881453	1309	-3.02	1.51	12	0.06	-388.00	775.00	1798	20230209	-34.93	950	20230102	23.16	1798	-34.93	20230209	950	23.16	20230102	1798	-34.93	20230209	950	23.16	20230102	0.42	N	200230	100	111 억		4177796	N	N	0	N	00	N
35	20230626	150836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1166	10	2	0.87	77714716	66931	96.06	1150	1176	1146	1502	810	1156	1161.12	3.73	0	5536	1179	1167	1156	1144	1133	1173	1150	112	346	100	780	1	1	111881453	1305	-3.01	1.50	12	0.06	-388.00	775.00	1798	20230209	-35.15	950	20230102	22.74	1798	-35.15	20230209	950	22.74	20230102	1798	-35.15	20230209	950	22.74	20230102	0.42	N	200230	100	111 억		4177796	N	N	0	N	00	N
36	20230626	140835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1171	15	2	1.30	73067949	62955	90.35	1150	1176	1146	1502	810	1156	1160.64	3.73	0	5692	1179	1167	1156	1144	1133	1173	1150	112	346	100	780	1	1	111881453	1310	-3.02	1.51	12	0.06	-388.00	775.00	1798	20230209	-34.87	950	20230102	23.26	1798	-34.87	20230209	950	23.26	20230102	1798	-34.87	20230209	950	23.26	20230102	0.42	N	200230	100	111 억		4177796	N	N	0	N	00	N
37	20230626	130829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1171	15	2	1.30	57632748	49779	71.44	1150	1176	1146	1502	810	1156	1157.77	3.73	0	8133	1179	1167	1156	1144	1133	1173	1150	112	346	100	780	1	1	111881453	1310	-3.02	1.51	12	0.04	-388.00	775.00	1798	20230209	-34.87	950	20230102	23.26	1798	-34.87	20230209	950	23.26	20230102	1798	-34.87	20230209	950	23.26	20230102	0.42	N	200230	100	111 억		4177796	N	N	0	N	00	N
38	20230626	120830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1166	10	2	0.87	49010461	42378	60.82	1150	1176	1146	1502	810	1156	1156.51	3.73	0	9142	1179	1167	1156	1144	1133	1173	1150	112	346	100	780	1	1	111881453	1305	-3.01	1.50	12	0.04	-388.00	775.00	1798	20230209	-35.15	950	20230102	22.74	1798	-35.15	20230209	950	22.74	20230102	1798	-35.15	20230209	950	22.74	20230102	0.42	N	200230	100	111 억		4177796	N	N	0	N	00	N
39	20230626	110829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1171	15	2	1.30	44489538	38491	55.24	1150	1176	1146	1502	810	1156	1155.84	3.73	0	8725	1179	1167	1156	1144	1133	1173	1150	112	346	100	780	1	1	111881453	1310	-3.02	1.51	12	0.03	-388.00	775.00	1798	20230209	-34.87	950	20230102	23.26	1798	-34.87	20230209	950	23.26	20230102	1798	-34.87	20230209	950	23.26	20230102	0.42	N	200230	100	111 억		4177796	N	N	0	N	00	N
40	20230626	100830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1156	0	3	0.00	13706684	11890	17.06	1150	1160	1146	1502	810	1156	1152.79	3.73	0	-4040	1179	1167	1156	1144	1133	1173	1150	112	346	100	780	1	1	111881453	1293	-2.98	1.49	12	0.01	-388.00	775.00	1798	20230209	-35.71	950	20230102	21.68	1798	-35.71	20230209	950	21.68	20230102	1798	-35.71	20230209	950	21.68	20230102	0.42	N	200230	100	111 억		4177796	N	N	0	N	00	N
41	20230626	090832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1147	-9	5	-0.78	5546118	4826	6.93	1150	1153	1147	1502	810	1156	1149.22	3.73	0	-3112	1179	1167	1156	1144	1133	1173	1150	112	346	100	780	1	1	111881453	1283	-2.96	1.48	12	0.00	-388.00	775.00	1798	20230209	-36.21	950	20230102	20.74	1798	-36.21	20230209	950	20.74	20230102	1798	-36.21	20230209	950	20.74	20230102	0.42	N	200230	100	111 억		4177796	N	N	0	N	00	N
42	20230623	180420	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1156	-6	5	-0.52	80283721	69678	47.66	1150	1168	1145	1510	814	1162	1152.18	3.73	0	3308	1204	1182	1146	1124	1088	1194	1136	112	348	100	790	1	1	111881453	1293	-2.98	1.49	12	0.06	-388.00	775.00	1798	20230209	-35.71	950	20230102	21.68	1798	-35.71	20230209	950	21.68	20230102	1798	-35.71	20230209	950	21.68	20230102	0.41	N	200230	100	111 억		4174491	N	N	0	N	00	N
43	20230623	140659	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1150	-12	5	-1.03	67981086	58992	40.35	1150	1168	1145	1510	814	1162	1152.38	3.73	0	4826	1204	1182	1146	1124	1088	1194	1136	112	348	100	790	1	1	111881453	1287	-2.96	1.48	12	0.05	-388.00	775.00	1798	20230209	-36.04	950	20230102	21.05	1798	-36.04	20230209	950	21.05	20230102	1798	-36.04	20230209	950	21.05	20230102	0.41	N	200230	100	111 억		4174491	N	N	0	N	00	N
44	20230622	160130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1162	-9	5	-0.77	167730755	146132	96.75	1159	1168	1110	1522	820	1171	1147.80	3.73	0	3930	1231	1200	1183	1152	1135	1192	1144	112	351	100	790	1	1	111881453	1300	-2.99	1.50	12	0.13	-388.00	775.00	1798	20230209	-35.37	950	20230102	22.32	1798	-35.37	20230209	950	22.32	20230102	1798	-35.37	20230209	950	22.32	20230102	0.41	N	200230	100	111 억		4170042	N	N	0	N	00	N
45	20230622	150236	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1145	-26	5	-2.22	160579505	139942	92.65	1159	1168	1110	1522	820	1171	1147.47	3.73	0	8637	1231	1200	1183	1152	1135	1192	1144	112	351	100	790	1	1	111881453	1281	-2.95	1.48	12	0.13	-388.00	775.00	1798	20230209	-36.32	950	20230102	20.53	1798	-36.32	20230209	950	20.53	20230102	1798	-36.32	20230209	950	20.53	20230102	0.41	N	200230	100	111 억		4170042	N	N	0	N	00	N
46	20230622	140614	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1148	-23	5	-1.96	141154514	122983	81.43	1159	1168	1110	1522	820	1171	1147.76	3.73	0	19640	1231	1200	1183	1152	1135	1192	1144	112	351	100	790	1	1	111881453	1284	-2.96	1.48	12	0.11	-388.00	775.00	1798	20230209	-36.15	950	20230102	20.84	1798	-36.15	20230209	950	20.84	20230102	1798	-36.15	20230209	950	20.84	20230102	0.41	N	200230	100	111 억		4170042	N	N	0	N	00	N
47	20230622	130235	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1145	-26	5	-2.22	130657921	113853	75.38	1159	1168	1110	1522	820	1171	1147.60	3.73	0	21058	1231	1200	1183	1152	1135	1192	1144	112	351	100	790	1	1	111881453	1281	-2.95	1.48	12	0.10	-388.00	775.00	1798	20230209	-36.32	950	20230102	20.53	1798	-36.32	20230209	950	20.53	20230102	1798	-36.32	20230209	950	20.53	20230102	0.41	N	200230	100	111 억		4170042	N	N	0	N	00	N
48	20230622	120452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1156	-15	5	-1.28	113809116	99182	65.67	1159	1168	1110	1522	820	1171	1147.48	3.73	0	22586	1231	1200	1183	1152	1135	1192	1144	112	351	100	790	1	1	111881453	1293	-2.98	1.49	12	0.09	-388.00	775.00	1798	20230209	-35.71	950	20230102	21.68	1798	-35.71	20230209	950	21.68	20230102	1798	-35.71	20230209	950	21.68	20230102	0.41	N	200230	100	111 억		4170042	N	N	0	N	00	N
49	20230622	111022	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1157	-14	5	-1.20	111087309	96822	64.11	1159	1168	1110	1522	820	1171	1147.34	3.73	0	23178	1231	1200	1183	1152	1135	1192	1144	112	351	100	790	1	1	111881453	1294	-2.98	1.49	12	0.09	-388.00	775.00	1798	20230209	-35.65	950	20230102	21.79	1798	-35.65	20230209	950	21.79	20230102	1798	-35.65	20230209	950	21.79	20230102	0.41	N	200230	100	111 억		4170042	N	N	0	N	00	N
50	20230622	100217	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1166	-5	5	-0.43	91304526	79646	52.73	1159	1168	1110	1522	820	1171	1146.38	3.73	0	20054	1231	1200	1183	1152	1135	1192	1144	112	351	100	790	1	1	111881453	1305	-3.01	1.50	12	0.07	-388.00	775.00	1798	20230209	-35.15	950	20230102	22.74	1798	-35.15	20230209	950	22.74	20230102	1798	-35.15	20230209	950	22.74	20230102	0.41	N	200230	100	111 억		4170042	N	N	0	N	00	N
51	20230622	090116	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1159	-12	5	-1.02	2866207	2473	1.64	1159	1159	1159	1522	820	1171	1159.00	3.73	0	0	1231	1200	1183	1152	1135	1192	1144	112	351	100	790	1	1	111881453	1297	-2.99	1.50	12	0.00	-388.00	775.00	1798	20230209	-35.54	950	20230102	22.00	1798	-35.54	20230209	950	22.00	20230102	1798	-35.54	20230209	950	22.00	20230102	0.41	N	200230	100	111 억		4170042	N	N	0	N	00	N
52	20230621	160231	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1171	-3	5	-0.26	178642192	150936	162.49	1174	1214	1166	1526	822	1174	1183.57	3.76	0	-34805	1212	1193	1182	1163	1152	1187	1157	112	352	100	790	1	1	111881453	1310	-3.02	1.51	12	0.13	-388.00	775.00	1798	20230209	-34.87	950	20230102	23.26	1798	-34.87	20230209	950	23.26	20230102	1798	-34.87	20230209	950	23.26	20230102	0.41	N	200230	100	111 억		4208902	N	N	0	N	00	N
53	20230621	150750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1172	-2	5	-0.17	171925338	145196	156.31	1174	1214	1166	1526	822	1174	1184.09	3.76	0	-33847	1212	1193	1182	1163	1152	1187	1157	112	352	100	790	1	1	111881453	1311	-3.02	1.51	12	0.13	-388.00	775.00	1798	20230209	-34.82	950	20230102	23.37	1798	-34.82	20230209	950	23.37	20230102	1798	-34.82	20230209	950	23.37	20230102	0.41	N	200230	100	111 억		4208902	N	N	0	N	00	N
54	20230621	141031	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1167	-7	5	-0.60	153894779	129808	139.75	1174	1214	1167	1526	822	1174	1185.56	3.76	0	-26231	1212	1193	1182	1163	1152	1187	1157	112	352	100	790	1	1	111881453	1306	-3.01	1.51	12	0.12	-388.00	775.00	1798	20230209	-35.09	950	20230102	22.84	1798	-35.09	20230209	950	22.84	20230102	1798	-35.09	20230209	950	22.84	20230102	0.41	N	200230	100	111 억		4208902	N	N	0	N	00	N
55	20230621	130412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1171	-3	5	-0.26	141472685	119195	128.32	1174	1214	1170	1526	822	1174	1186.90	3.76	0	-24313	1212	1193	1182	1163	1152	1187	1157	112	352	100	790	1	1	111881453	1310	-3.02	1.51	12	0.11	-388.00	775.00	1798	20230209	-34.87	950	20230102	23.26	1798	-34.87	20230209	950	23.26	20230102	1798	-34.87	20230209	950	23.26	20230102	0.41	N	200230	100	111 억		4208902	N	N	0	N	00	N
56	20230621	120623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1178	4	2	0.34	108700442	91284	98.27	1174	1214	1170	1526	822	1174	1190.79	3.76	0	-17567	1212	1193	1182	1163	1152	1187	1157	112	352	100	790	1	1	111881453	1318	-3.04	1.52	12	0.08	-388.00	775.00	1798	20230209	-34.48	950	20230102	24.00	1798	-34.48	20230209	950	24.00	20230102	1798	-34.48	20230209	950	24.00	20230102	0.41	N	200230	100	111 억		4208902	N	N	0	N	00	N
57	20230621	110501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1186	12	2	1.02	95853854	80403	86.56	1174	1214	1170	1526	822	1174	1192.17	3.76	0	-14894	1212	1193	1182	1163	1152	1187	1157	112	352	100	790	1	1	111881453	1327	-3.06	1.53	12	0.07	-388.00	775.00	1798	20230209	-34.04	950	20230102	24.84	1798	-34.04	20230209	950	24.84	20230102	1798	-34.04	20230209	950	24.84	20230102	0.41	N	200230	100	111 억		4208902	N	N	0	N	00	N
58	20230621	100848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1179	5	2	0.43	85235860	71448	76.92	1174	1214	1170	1526	822	1174	1192.98	3.76	0	-12314	1212	1193	1182	1163	1152	1187	1157	112	352	100	790	1	1	111881453	1319	-3.04	1.52	12	0.06	-388.00	775.00	1798	20230209	-34.43	950	20230102	24.11	1798	-34.43	20230209	950	24.11	20230102	1798	-34.43	20230209	950	24.11	20230102	0.41	N	200230	100	111 억		4208902	N	N	0	N	00	N
59	20230621	090209	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1173	-1	5	-0.09	72779	62	0.07	1174	1174	1173	1526	822	1174	1173.85	3.76	0	-9	1212	1193	1182	1163	1152	1187	1157	112	352	100	790	1	1	111881453	1312	-3.02	1.51	12	0.00	-388.00	775.00	1798	20230209	-34.76	950	20230102	23.47	1798	-34.76	20230209	950	23.47	20230102	1798	-34.76	20230209	950	23.47	20230102	0.41	N	200230	100	111 억		4208902	N	N	0	N	00	N
60	20230620	160553	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1174	-8	5	-0.68	107181230	90855	95.59	1182	1201	1171	1536	828	1182	1179.70	3.81	0	-7453	1210	1196	1186	1172	1162	1191	1167	112	354	100	800	1	1	111881453	1313	-3.03	1.51	12	0.08	-388.00	775.00	1798	20230209	-34.71	950	20230102	23.58	1798	-34.71	20230209	950	23.58	20230102	1798	-34.71	20230209	950	23.58	20230102	0.40	N	200230	100	111 억		4263212	N	N	0	N	00	N
61	20230620	150731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1173	-9	5	-0.76	99523224	84332	88.73	1182	1201	1171	1536	828	1182	1180.14	3.81	0	-6817	1210	1196	1186	1172	1162	1191	1167	112	354	100	800	1	1	111881453	1312	-3.02	1.51	12	0.08	-388.00	775.00	1798	20230209	-34.76	950	20230102	23.47	1798	-34.76	20230209	950	23.47	20230102	1798	-34.76	20230209	950	23.47	20230102	0.40	N	200230	100	111 억		4263212	N	N	0	N	00	N
62	20230620	140959	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1176	-6	5	-0.51	95033800	80507	84.70	1182	1201	1171	1536	828	1182	1180.44	3.81	0	-6429	1210	1196	1186	1172	1162	1191	1167	112	354	100	800	1	1	111881453	1316	-3.03	1.52	12	0.07	-388.00	775.00	1798	20230209	-34.59	950	20230102	23.79	1798	-34.59	20230209	950	23.79	20230102	1798	-34.59	20230209	950	23.79	20230102	0.40	N	200230	100	111 억		4263212	N	N	0	N	00	N
63	20230620	130642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1180	-2	5	-0.17	67552960	57110	60.09	1182	1201	1176	1536	828	1182	1182.86	3.81	0	-4162	1210	1196	1186	1172	1162	1191	1167	112	354	100	800	1	1	111881453	1320	-3.04	1.52	12	0.05	-388.00	775.00	1798	20230209	-34.37	950	20230102	24.21	1798	-34.37	20230209	950	24.21	20230102	1798	-34.37	20230209	950	24.21	20230102	0.40	N	200230	100	111 억		4263212	N	N	0	N	00	N
64	20230620	120522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1178	-4	5	-0.34	53143043	44882	47.22	1182	1201	1177	1536	828	1182	1184.06	3.81	0	-4051	1210	1196	1186	1172	1162	1191	1167	112	354	100	800	1	1	111881453	1318	-3.04	1.52	12	0.04	-388.00	775.00	1798	20230209	-34.48	950	20230102	24.00	1798	-34.48	20230209	950	24.00	20230102	1798	-34.48	20230209	950	24.00	20230102	0.40	N	200230	100	111 억		4263212	N	N	0	N	00	N
65	20230620	110555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1179	-3	5	-0.25	41679411	35158	36.99	1182	1201	1178	1536	828	1182	1185.49	3.81	0	-2765	1210	1196	1186	1172	1162	1191	1167	112	354	100	800	1	1	111881453	1319	-3.04	1.52	12	0.03	-388.00	775.00	1798	20230209	-34.43	950	20230102	24.11	1798	-34.43	20230209	950	24.11	20230102	1798	-34.43	20230209	950	24.11	20230102	0.40	N	200230	100	111 억		4263212	N	N	0	N	00	N
66	20230620	100803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1180	-2	5	-0.17	28016879	23576	24.80	1182	1201	1179	1536	828	1182	1188.36	3.81	0	-4161	1210	1196	1186	1172	1162	1191	1167	112	354	100	800	1	1	111881453	1320	-3.04	1.52	12	0.02	-388.00	775.00	1798	20230209	-34.37	950	20230102	24.21	1798	-34.37	20230209	950	24.21	20230102	1798	-34.37	20230209	950	24.21	20230102	0.40	N	200230	100	111 억		4263212	N	N	0	N	00	N
67	20230620	090106	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1179	-3	5	-0.25	545907	463	0.49	1182	1182	1179	1536	828	1182	1179.06	3.81	0	0	1210	1196	1186	1172	1162	1191	1167	112	354	100	800	1	1	111881453	1319	-3.04	1.52	12	0.00	-388.00	775.00	1798	20230209	-34.43	950	20230102	24.11	1798	-34.43	20230209	950	24.11	20230102	1798	-34.43	20230209	950	24.11	20230102	0.40	N	200230	100	111 억		4263212	N	N	0	N	00	N
68	20230619	160618	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1182	-10	5	-0.84	110635235	93655	51.38	1192	1200	1176	1549	835	1192	1181.29	3.82	0	-11841	1207	1199	1186	1178	1165	1203	1182	112	357	100	810	1	1	111881453	1322	-3.05	1.53	12	0.08	-388.00	775.00	1798	20230209	-34.26	950	20230102	24.42	1798	-34.26	20230209	950	24.42	20230102	1798	-34.26	20230209	950	24.42	20230102	0.42	N	200230	100	111 억		4276765	N	N	0	N	00	N
69	20230619	150710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1177	-15	5	-1.26	102741426	86960	47.71	1192	1200	1176	1549	835	1192	1181.47	3.82	0	-10958	1207	1199	1186	1178	1165	1203	1182	112	357	100	810	1	1	111881453	1317	-3.03	1.52	12	0.08	-388.00	775.00	1798	20230209	-34.54	950	20230102	23.89	1798	-34.54	20230209	950	23.89	20230102	1798	-34.54	20230209	950	23.89	20230102	0.42	N	200230	100	111 억		4276765	N	N	0	N	00	N
70	20230619	140923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1177	-15	5	-1.26	88242288	74645	40.95	1192	1200	1176	1549	835	1192	1182.15	3.82	0	-12419	1207	1199	1186	1178	1165	1203	1182	112	357	100	810	1	1	111881453	1317	-3.03	1.52	12	0.07	-388.00	775.00	1798	20230209	-34.54	950	20230102	23.89	1798	-34.54	20230209	950	23.89	20230102	1798	-34.54	20230209	950	23.89	20230102	0.42	N	200230	100	111 억		4276765	N	N	0	N	00	N
71	20230619	130230	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1178	-14	5	-1.17	78692997	66536	36.50	1192	1200	1177	1549	835	1192	1182.70	3.82	0	-10054	1207	1199	1186	1178	1165	1203	1182	112	357	100	810	1	1	111881453	1318	-3.04	1.52	12	0.06	-388.00	775.00	1798	20230209	-34.48	950	20230102	24.00	1798	-34.48	20230209	950	24.00	20230102	1798	-34.48	20230209	950	24.00	20230102	0.42	N	200230	100	111 억		4276765	N	N	0	N	00	N
72	20230619	120718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1178	-14	5	-1.17	68903835	58228	31.95	1192	1200	1178	1549	835	1192	1183.33	3.82	0	-8743	1207	1199	1186	1178	1165	1203	1182	112	357	100	810	1	1	111881453	1318	-3.04	1.52	12	0.05	-388.00	775.00	1798	20230209	-34.48	950	20230102	24.00	1798	-34.48	20230209	950	24.00	20230102	1798	-34.48	20230209	950	24.00	20230102	0.42	N	200230	100	111 억		4276765	N	N	0	N	00	N
73	20230619	110858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1180	-12	5	-1.01	56368338	47608	26.12	1192	1200	1178	1549	835	1192	1183.99	3.82	0	-9519	1207	1199	1186	1178	1165	1203	1182	112	357	100	810	1	1	111881453	1320	-3.04	1.52	12	0.04	-388.00	775.00	1798	20230209	-34.37	950	20230102	24.21	1798	-34.37	20230209	950	24.21	20230102	1798	-34.37	20230209	950	24.21	20230102	0.42	N	200230	100	111 억		4276765	N	N	0	N	00	N
74	20230619	100252	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1180	-12	5	-1.01	44363888	37444	20.54	1192	1200	1178	1549	835	1192	1184.79	3.82	0	-8438	1207	1199	1186	1178	1165	1203	1182	112	357	100	810	1	1	111881453	1320	-3.04	1.52	12	0.03	-388.00	775.00	1798	20230209	-34.37	950	20230102	24.21	1798	-34.37	20230209	950	24.21	20230102	1798	-34.37	20230209	950	24.21	20230102	0.42	N	200230	100	111 억		4276765	N	N	0	N	00	N
75	20230619	090559	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1198	6	2	0.50	3337433	2799	1.54	1192	1198	1191	1549	835	1192	1192.38	3.82	0	-376	1207	1199	1186	1178	1165	1203	1182	112	357	100	810	1	1	111881453	1340	-3.09	1.55	12	0.00	-388.00	775.00	1798	20230209	-33.37	950	20230102	26.11	1798	-33.37	20230209	950	26.11	20230102	1798	-33.37	20230209	950	26.11	20230102	0.42	N	200230	100	111 억		4276765	N	N	0	N	00	N
76	20230616	160415	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1192	19	2	1.62	213827619	180470	142.49	1177	1194	1173	1524	822	1173	1184.84	3.76	0	72264	1198	1185	1170	1157	1142	1178	1150	112	351	100	790	1	1	111881453	1334	-3.07	1.54	12	0.16	-388.00	775.00	1798	20230209	-33.70	950	20230102	25.47	1798	-33.70	20230209	950	25.47	20230102	1798	-33.70	20230209	950	25.47	20230102	0.42	N	200230	100	111 억		4203833	N	N	0	N	00	N
77	20230616	150830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1186	13	2	1.11	203808667	172050	135.84	1177	1194	1173	1524	822	1173	1184.59	3.76	0	71661	1198	1185	1170	1157	1142	1178	1150	112	351	100	790	1	1	111881453	1327	-3.06	1.53	12	0.15	-388.00	775.00	1798	20230209	-34.04	950	20230102	24.84	1798	-34.04	20230209	950	24.84	20230102	1798	-34.04	20230209	950	24.84	20230102	0.42	N	200230	100	111 억		4203833	N	N	0	N	00	N
78	20230616	140701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1185	12	2	1.02	191416455	161592	127.58	1177	1194	1173	1524	822	1173	1184.57	3.76	0	69846	1198	1185	1170	1157	1142	1178	1150	112	351	100	790	1	1	111881453	1326	-3.05	1.53	12	0.14	-388.00	775.00	1798	20230209	-34.09	950	20230102	24.74	1798	-34.09	20230209	950	24.74	20230102	1798	-34.09	20230209	950	24.74	20230102	0.42	N	200230	100	111 억		4203833	N	N	0	N	00	N
79	20230616	130450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1187	14	2	1.19	186091675	157103	124.04	1177	1194	1173	1524	822	1173	1184.52	3.76	0	70449	1198	1185	1170	1157	1142	1178	1150	112	351	100	790	1	1	111881453	1328	-3.06	1.53	12	0.14	-388.00	775.00	1798	20230209	-33.98	950	20230102	24.95	1798	-33.98	20230209	950	24.95	20230102	1798	-33.98	20230209	950	24.95	20230102	0.42	N	200230	100	111 억		4203833	N	N	0	N	00	N
80	20230616	120950	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1184	11	2	0.94	170609170	144025	113.71	1177	1194	1173	1524	822	1173	1184.58	3.76	0	66625	1198	1185	1170	1157	1142	1178	1150	112	351	100	790	1	1	111881453	1325	-3.05	1.53	12	0.13	-388.00	775.00	1798	20230209	-34.15	950	20230102	24.63	1798	-34.15	20230209	950	24.63	20230102	1798	-34.15	20230209	950	24.63	20230102	0.42	N	200230	100	111 억		4203833	N	N	0	N	00	N
81	20230616	110316	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1187	14	2	1.19	150445268	127078	100.33	1177	1194	1173	1524	822	1173	1183.88	3.76	0	60188	1198	1185	1170	1157	1142	1178	1150	112	351	100	790	1	1	111881453	1328	-3.06	1.53	12	0.11	-388.00	775.00	1798	20230209	-33.98	950	20230102	24.95	1798	-33.98	20230209	950	24.95	20230102	1798	-33.98	20230209	950	24.95	20230102	0.42	N	200230	100	111 억		4203833	N	N	0	N	00	N
82	20230616	100741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1192	19	2	1.62	133208512	112544	88.86	1177	1194	1173	1524	822	1173	1183.61	3.76	0	55779	1198	1185	1170	1157	1142	1178	1150	112	351	100	790	1	1	111881453	1334	-3.07	1.54	12	0.10	-388.00	775.00	1798	20230209	-33.70	950	20230102	25.47	1798	-33.70	20230209	950	25.47	20230102	1798	-33.70	20230209	950	25.47	20230102	0.42	N	200230	100	111 억		4203833	N	N	0	N	00	N
83	20230616	090137	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1177	4	2	0.34	953370	810	0.64	1177	1177	1177	1524	822	1173	1177.00	3.76	0	-66	1198	1185	1170	1157	1142	1178	1150	112	351	100	790	1	1	111881453	1317	-3.03	1.52	12	0.00	-388.00	775.00	1798	20230209	-34.54	950	20230102	23.89	1798	-34.54	20230209	950	23.89	20230102	1798	-34.54	20230209	950	23.89	20230102	0.42	N	200230	100	111 억		4203833	N	N	0	N	00	N
84	20230615	150300	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1167	-11	5	-0.93	141141886	120637	68.76	1175	1183	1155	1531	825	1178	1169.97	3.78	0	-20798	1222	1200	1178	1156	1134	1189	1145	112	353	100	800	1	1	111881453	1306	-3.01	1.51	12	0.11	-388.00	775.00	1798	20230209	-35.09	950	20230102	22.84	1798	-35.09	20230209	950	22.84	20230102	1798	-35.09	20230209	950	22.84	20230102	0.42	N	200230	100	111 억		4225558	N	N	0	N	00	N
85	20230615	140514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1169	-9	5	-0.76	128438158	109764	62.56	1175	1183	1155	1531	825	1178	1170.13	3.78	0	-20255	1222	1200	1178	1156	1134	1189	1145	112	353	100	800	1	1	111881453	1308	-3.01	1.51	12	0.10	-388.00	775.00	1798	20230209	-34.98	950	20230102	23.05	1798	-34.98	20230209	950	23.05	20230102	1798	-34.98	20230209	950	23.05	20230102	0.42	N	200230	100	111 억		4225558	N	N	0	N	00	N
86	20230615	130858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1175	-3	5	-0.25	124065372	106033	60.44	1175	1183	1155	1531	825	1178	1170.06	3.78	0	-19553	1222	1200	1178	1156	1134	1189	1145	112	353	100	800	1	1	111881453	1315	-3.03	1.52	12	0.09	-388.00	775.00	1798	20230209	-34.65	950	20230102	23.68	1798	-34.65	20230209	950	23.68	20230102	1798	-34.65	20230209	950	23.68	20230102	0.42	N	200230	100	111 억		4225558	N	N	0	N	00	N
87	20230615	120159	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1160	-18	5	-1.53	80057939	68432	39.00	1175	1183	1157	1531	825	1178	1169.89	3.78	0	-1524	1222	1200	1178	1156	1134	1189	1145	112	353	100	800	1	1	111881453	1298	-2.99	1.50	12	0.06	-388.00	775.00	1798	20230209	-35.48	950	20230102	22.11	1798	-35.48	20230209	950	22.11	20230102	1798	-35.48	20230209	950	22.11	20230102	0.42	N	200230	100	111 억		4225558	N	N	0	N	00	N
88	20230615	110452	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1162	-16	5	-1.36	61561395	52486	29.92	1175	1183	1162	1531	825	1178	1172.91	3.78	0	1898	1222	1200	1178	1156	1134	1189	1145	112	353	100	800	1	1	111881453	1300	-2.99	1.50	12	0.05	-388.00	775.00	1798	20230209	-35.37	950	20230102	22.32	1798	-35.37	20230209	950	22.32	20230102	1798	-35.37	20230209	950	22.32	20230102	0.42	N	200230	100	111 억		4225558	N	N	0	N	00	N
89	20230611	184927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1210	33	2	2.80	354667510	296849	180.61	1172	1220	1170	1530	824	1177	1194.74	3.77	28812	27391	1215	1195	1179	1159	1143	1206	1170	112	353	100	800	1	1	111881453	1354	-3.12	1.56	12	0.27	-388.00	775.00	1965	20220608	-38.42	950	20230102	27.37	1798	-32.70	20230209	950	27.37	20230102	1940	-37.63	20220609	950	27.37	20230102	0.42	N	200230	100	111 억		4218637	N	N	0	N	00	N